KissMeData/294570/price/prices-20240501.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	161140	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	16960	-110	5	-0.64	230552160	13506	126.18	17070	17260	16960	22150	11950	17070	17072.45	1.91	-1159	17910	17490	17280	16860	16650	17385	16755	51	5080	500	12290	10	1	10254685	1739	24.23	1.32	12	0.13	700.00	12867.00	29150	20230531	-41.82	16600	20240528	2.17	24950	-32.02	20240130	16600	2.17	20240528	29150	-41.82	20230531	16600	2.17	20240528	1.84	N	294570	500	51 억	195504	N	N	1	N	N
3	20240531	151141	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	16990	-80	5	-0.47	216148500	12657	118.25	17070	17260	16990	22150	11950	17070	17077.39	1.91	-1055	17910	17490	17280	16860	16650	17385	16755	51	5080	500	12290	10	1	10254685	1742	24.27	1.32	12	0.12	700.00	12867.00	29150	20230531	-41.72	16600	20240528	2.35	24950	-31.90	20240130	16600	2.35	20240528	29150	-41.72	20230531	16600	2.35	20240528	1.84	N	294570	500	51 억	195504	N	N	0	N	N
4	20240531	141139	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	17070	0	3	0.00	128227470	7491	69.98	17070	17260	17040	22150	11950	17070	17117.54	1.91	-340	17910	17490	17280	16860	16650	17385	16755	51	5080	500	12290	10	1	10254685	1750	24.39	1.33	12	0.07	700.00	12867.00	29150	20230531	-41.44	16600	20240528	2.83	24950	-31.58	20240130	16600	2.83	20240528	29150	-41.44	20230531	16600	2.83	20240528	1.84	N	294570	500	51 억	195504	N	N	0	N	N
5	20240531	131143	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	17100	30	2	0.18	119776950	6997	65.37	17070	17260	17040	22150	11950	17070	17118.33	1.91	-293	17910	17490	17280	16860	16650	17385	16755	51	5080	500	12290	10	1	10254685	1754	24.43	1.33	12	0.07	700.00	12867.00	29150	20230531	-41.34	16600	20240528	3.01	24950	-31.46	20240130	16600	3.01	20240528	29150	-41.34	20230531	16600	3.01	20240528	1.84	N	294570	500	51 억	195504	N	N	0	N	N
6	20240531	121144	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	17080	10	2	0.06	113554370	6633	61.97	17070	17260	17040	22150	11950	17070	17119.61	1.91	-303	17910	17490	17280	16860	16650	17385	16755	51	5080	500	12290	10	1	10254685	1752	24.40	1.33	12	0.06	700.00	12867.00	29150	20230531	-41.41	16600	20240528	2.89	24950	-31.54	20240130	16600	2.89	20240528	29150	-41.41	20230531	16600	2.89	20240528	1.84	N	294570	500	51 억	195504	N	N	0	N	N
7	20240531	111142	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	17150	80	2	0.47	100330510	5860	54.75	17070	17260	17040	22150	11950	17070	17121.25	1.91	-333	17910	17490	17280	16860	16650	17385	16755	51	5080	500	12290	10	1	10254685	1759	24.50	1.33	12	0.06	700.00	12867.00	29150	20230531	-41.17	16600	20240528	3.31	24950	-31.26	20240130	16600	3.31	20240528	29150	-41.17	20230531	16600	3.31	20240528	1.84	N	294570	500	51 억	195504	N	N	0	N	N
8	20240531	101138	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	17090	20	2	0.12	55955800	3274	30.59	17070	17260	17040	22150	11950	17070	17090.96	1.91	-249	17910	17490	17280	16860	16650	17385	16755	51	5080	500	12290	10	1	10254685	1753	24.41	1.33	12	0.03	700.00	12867.00	29150	20230531	-41.37	16600	20240528	2.95	24950	-31.50	20240130	16600	2.95	20240528	29150	-41.37	20230531	16600	2.95	20240528	1.84	N	294570	500	51 억	195504	N	N	0	N	N
9	20240531	091144	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	17250	180	2	1.05	7360850	429	4.01	17070	17260	17070	22150	11950	17070	17158.16	1.91	103	17910	17490	17280	16860	16650	17385	16755	51	5080	500	12290	10	1	10254685	1769	24.64	1.34	12	0.00	700.00	12867.00	29150	20230531	-40.82	16600	20240528	3.92	24950	-30.86	20240130	16600	3.92	20240528	29150	-40.82	20230531	16600	3.92	20240528	1.84	N	294570	500	51 억	195504	N	N	0	N	N
10	20240530	161137	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	17070	-420	5	-2.40	186405660	10688	54.47	17490	17700	17070	22700	12250	17490	17454.46	1.92	-1796	17910	17700	17410	17200	16910	17805	17305	51	5210	500	12590	10	1	10254685	1750	24.39	1.33	12	0.10	700.00	12867.00	29150	20230531	-41.44	16600	20240528	2.83	24950	-31.58	20240130	16600	2.83	20240528	29150	-41.44	20230531	16600	2.83	20240528	1.83	N	294570	500	51 억	197330	N	N	0	N	N
11	20240530	151137	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	17360	-130	5	-0.74	155782800	8900	45.36	17490	17700	17260	22700	12250	17490	17503.69	1.92	-1793	17910	17700	17410	17200	16910	17805	17305	51	5210	500	12590	10	1	10254685	1780	24.80	1.35	12	0.09	700.00	12867.00	29150	20230531	-40.45	16600	20240528	4.58	24950	-30.42	20240130	16600	4.58	20240528	29150	-40.45	20230531	16600	4.58	20240528	1.83	N	294570	500	51 억	197330	N	N	0	N	N
12	20240530	141136	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	17500	10	2	0.06	126792960	7233	36.86	17490	17700	17260	22700	12250	17490	17529.79	1.92	-1709	17910	17700	17410	17200	16910	17805	17305	51	5210	500	12590	10	1	10254685	1795	25.00	1.36	12	0.07	700.00	12867.00	29150	20230531	-39.97	16600	20240528	5.42	24950	-29.86	20240130	16600	5.42	20240528	29150	-39.97	20230531	16600	5.42	20240528	1.83	N	294570	500	51 억	197330	N	N	0	N	N
13	20240530	131138	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	17560	70	2	0.40	103763920	5916	30.15	17490	17700	17260	22700	12250	17490	17539.54	1.92	-1728	17910	17700	17410	17200	16910	17805	17305	51	5210	500	12590	10	1	10254685	1801	25.09	1.36	12	0.06	700.00	12867.00	29150	20230531	-39.76	16600	20240528	5.78	24950	-29.62	20240130	16600	5.78	20240528	29150	-39.76	20230531	16600	5.78	20240528	1.83	N	294570	500	51 억	197330	N	N	0	N	N
14	20240530	121135	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	17560	70	2	0.40	92106120	5251	26.76	17490	17700	17260	22700	12250	17490	17540.68	1.92	-1807	17910	17700	17410	17200	16910	17805	17305	51	5210	500	12590	10	1	10254685	1801	25.09	1.36	12	0.05	700.00	12867.00	29150	20230531	-39.76	16600	20240528	5.78	24950	-29.62	20240130	16600	5.78	20240528	29150	-39.76	20230531	16600	5.78	20240528	1.83	N	294570	500	51 억	197330	N	N	0	N	N
15	20240530	111137	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	17450	-40	5	-0.23	67449160	3844	19.59	17490	17700	17260	22700	12250	17490	17546.61	1.92	-778	17910	17700	17410	17200	16910	17805	17305	51	5210	500	12590	10	1	10254685	1789	24.93	1.36	12	0.04	700.00	12867.00	29150	20230531	-40.14	16600	20240528	5.12	24950	-30.06	20240130	16600	5.12	20240528	29150	-40.14	20230531	16600	5.12	20240528	1.83	N	294570	500	51 억	197330	N	N	0	N	N
16	20240530	101139	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	17590	100	2	0.57	59499440	3391	17.28	17490	17700	17260	22700	12250	17490	17546.28	1.92	-547	17910	17700	17410	17200	16910	17805	17305	51	5210	500	12590	10	1	10254685	1804	25.13	1.37	12	0.03	700.00	12867.00	29150	20230531	-39.66	16600	20240528	5.96	24950	-29.50	20240130	16600	5.96	20240528	29150	-39.66	20230531	16600	5.96	20240528	1.83	N	294570	500	51 억	197330	N	N	0	N	N
17	20240530	091138	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	17700	210	2	1.20	15627020	885	4.51	17490	17700	17490	22700	12250	17490	17657.65	1.92	-192	17910	17700	17410	17200	16910	17805	17305	51	5210	500	12590	10	1	10254685	1815	25.29	1.38	12	0.01	700.00	12867.00	29150	20230531	-39.28	16600	20240528	6.63	24950	-29.06	20240130	16600	6.63	20240528	29150	-39.28	20230531	16600	6.63	20240528	1.83	N	294570	500	51 억	197330	N	N	0	N	N
18	20240529	161128	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	17490	30	2	0.17	335713510	19360	149.54	17460	17620	17120	22650	12230	17460	17340.50	1.88	3913	18566	18012	17306	16752	16046	17660	16400	51	5190	500	12570	10	1	10254685	1794	24.99	1.36	12	0.19	700.00	12867.00	29150	20230531	-40.00	16600	20240528	5.36	24950	-29.90	20240130	16600	5.36	20240528	29150	-40.00	20230531	16600	5.36	20240528	1.84	N	294570	500	51 억	193173	N	N	0	N	N
19	20240529	151127	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	17490	30	2	0.17	331202770	19102	147.55	17460	17620	17120	22650	12230	17460	17338.64	1.88	3936	18566	18012	17306	16752	16046	17660	16400	51	5190	500	12570	10	1	10254685	1794	24.99	1.36	12	0.19	700.00	12867.00	29150	20230531	-40.00	16600	20240528	5.36	24950	-29.90	20240130	16600	5.36	20240528	29150	-40.00	20230531	16600	5.36	20240528	1.84	N	294570	500	51 억	193173	N	N	0	N	N
20	20240529	141128	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	17520	60	2	0.34	315586110	18208	140.65	17460	17620	17120	22650	12230	17460	17332.28	1.88	4232	18566	18012	17306	16752	16046	17660	16400	51	5190	500	12570	10	1	10254685	1797	25.03	1.36	12	0.18	700.00	12867.00	29150	20230531	-39.90	16600	20240528	5.54	24950	-29.78	20240130	16600	5.54	20240528	29150	-39.90	20230531	16600	5.54	20240528	1.84	N	294570	500	51 억	193173	N	N	0	N	N
21	20240529	131130	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	17590	130	2	0.74	302925470	17486	135.07	17460	17620	17120	22650	12230	17460	17323.89	1.88	4418	18566	18012	17306	16752	16046	17660	16400	51	5190	500	12570	10	1	10254685	1804	25.13	1.37	12	0.17	700.00	12867.00	29150	20230531	-39.66	16600	20240528	5.96	24950	-29.50	20240130	16600	5.96	20240528	29150	-39.66	20230531	16600	5.96	20240528	1.84	N	294570	500	51 억	193173	N	N	0	N	N
22	20240529	121129	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	17570	110	2	0.63	281274590	16253	125.54	17460	17620	17120	22650	12230	17460	17306.01	1.88	4772	18566	18012	17306	16752	16046	17660	16400	51	5190	500	12570	10	1	10254685	1802	25.10	1.37	12	0.16	700.00	12867.00	29150	20230531	-39.73	16600	20240528	5.84	24950	-29.58	20240130	16600	5.84	20240528	29150	-39.73	20230531	16600	5.84	20240528	1.84	N	294570	500	51 억	193173	N	N	0	N	N
23	20240529	111129	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	17400	-60	5	-0.34	231181590	13389	103.42	17460	17460	17120	22650	12230	17460	17266.53	1.88	3924	18566	18012	17306	16752	16046	17660	16400	51	5190	500	12570	10	1	10254685	1784	24.86	1.35	12	0.13	700.00	12867.00	29150	20230531	-40.31	16600	20240528	4.82	24950	-30.26	20240130	16600	4.82	20240528	29150	-40.31	20230531	16600	4.82	20240528	1.84	N	294570	500	51 억	193173	N	N	0	N	N
24	20240529	101122	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	17170	-290	5	-1.66	109308780	6322	48.83	17460	17460	17170	22650	12230	17460	17290.22	1.88	84	18566	18012	17306	16752	16046	17660	16400	51	5190	500	12570	10	1	10254685	1761	24.53	1.33	12	0.06	700.00	12867.00	29150	20230531	-41.10	16600	20240528	3.43	24950	-31.18	20240130	16600	3.43	20240528	29150	-41.10	20230531	16600	3.43	20240528	1.84	N	294570	500	51 억	193173	N	N	0	N	N
25	20240529	091124	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	17450	-10	5	-0.06	25874510	1482	11.45	17460	17460	17390	22650	12230	17460	17459.18	1.88	-104	18566	18012	17306	16752	16046	17660	16400	51	5190	500	12570	10	1	10254685	1789	24.93	1.36	12	0.01	700.00	12867.00	29150	20230531	-40.14	16600	20240528	5.12	24950	-30.06	20240130	16600	5.12	20240528	29150	-40.14	20230531	16600	5.12	20240528	1.84	N	294570	500	51 억	193173	N	N	0	N	N
26	20240528	161119	55	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	60	N	17460	-70	5	-0.40	224248370	12917	171.06	17730	17860	16600	22750	12280	17530	17360.70	1.88	390	17923	17726	17593	17396	17263	17660	17330	51	5220	500	12620	10	1	10254685	1790	24.94	1.36	12	0.13	700.00	12867.00	29150	20230531	-40.10	16600	20240528	5.18	24950	-30.02	20240130	16600	5.18	20240528	29150	-40.10	20230531	16600	5.18	20240528	1.88	N	294570	500	51 억	192918	N	N	0	N	N
27	20240528	151122	55	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	60	N	17450	-80	5	-0.46	212958120	12270	162.50	17730	17860	16600	22750	12280	17530	17356.00	1.88	519	17923	17726	17593	17396	17263	17660	17330	51	5220	500	12620	10	1	10254685	1789	24.93	1.36	12	0.12	700.00	12867.00	29150	20230531	-40.14	16600	20240528	5.12	24950	-30.06	20240130	16600	5.12	20240528	29150	-40.14	20230531	16600	5.12	20240528	1.88	N	294570	500	51 억	192918	N	N	0	N	N
28	20240528	141125	55	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	60	N	17450	-80	5	-0.46	192464650	11093	146.91	17730	17860	16600	22750	12280	17530	17350.10	1.88	813	17923	17726	17593	17396	17263	17660	17330	51	5220	500	12620	10	1	10254685	1789	24.93	1.36	12	0.11	700.00	12867.00	29150	20230531	-40.14	16600	20240528	5.12	24950	-30.06	20240130	16600	5.12	20240528	29150	-40.14	20230531	16600	5.12	20240528	1.88	N	294570	500	51 억	192918	N	N	0	N	N
29	20240528	131120	55	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	60	N	17480	-50	5	-0.29	185183820	10676	141.39	17730	17860	16600	22750	12280	17530	17345.81	1.88	936	17923	17726	17593	17396	17263	17660	17330	51	5220	500	12620	10	1	10254685	1793	24.97	1.36	12	0.10	700.00	12867.00	29150	20230531	-40.03	16600	20240528	5.30	24950	-29.94	20240130	16600	5.30	20240528	29150	-40.03	20230531	16600	5.30	20240528	1.88	N	294570	500	51 억	192918	N	N	0	N	N
30	20240528	121120	55	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	60	N	17550	20	2	0.11	173080210	9981	132.18	17730	17860	16600	22750	12280	17530	17340.97	1.88	939	17923	17726	17593	17396	17263	17660	17330	51	5220	500	12620	10	1	10254685	1800	25.07	1.36	12	0.10	700.00	12867.00	29150	20230531	-39.79	16600	20240528	5.72	24950	-29.66	20240130	16600	5.72	20240528	29150	-39.79	20230531	16600	5.72	20240528	1.88	N	294570	500	51 억	192918	N	N	0	N	N
31	20240528	111105	55	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	60	N	17440	-90	5	-0.51	164198840	9472	125.44	17730	17860	16600	22750	12280	17530	17335.18	1.88	1103	17923	17726	17593	17396	17263	17660	17330	51	5220	500	12620	10	1	10254685	1788	24.91	1.36	12	0.09	700.00	12867.00	29150	20230531	-40.17	16600	20240528	5.06	24950	-30.10	20240130	16600	5.06	20240528	29150	-40.17	20230531	16600	5.06	20240528	1.88	N	294570	500	51 억	192918	N	N	0	N	N
32	20240528	101121	55	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	60	N	17490	-40	5	-0.23	154399850	8910	118.00	17730	17860	16600	22750	12280	17530	17328.83	1.88	1073	17923	17726	17593	17396	17263	17660	17330	51	5220	500	12620	10	1	10254685	1794	24.99	1.36	12	0.09	700.00	12867.00	29150	20230531	-40.00	16600	20240528	5.36	24950	-29.90	20240130	16600	5.36	20240528	29150	-40.00	20230531	16600	5.36	20240528	1.88	N	294570	500	51 억	192918	N	N	0	N	N
33	20240528	091124	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	17690	160	2	0.91	4002480	228	3.02	17730	17730	17540	22750	12280	17530	17554.74	1.88	158	17923	17726	17593	17396	17263	17660	17330	51	5220	500	12620	10	1	10254685	1814	25.27	1.37	12	0.00	700.00	12867.00	29150	20230531	-39.31	16830	20240424	5.11	24950	-29.10	20240130	16830	5.11	20240424	29150	-39.31	20230531	16830	5.11	20240424	1.88	N	294570	500	51 억	192918	N	N	0	N	N
34	20240527	161106	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	17530	-50	5	-0.28	132512570	7537	107.66	17690	17790	17460	22850	12310	17580	17581.61	1.88	150	17933	17756	17593	17416	17253	17845	17505	51	5270	500	12650	10	1	10254685	1798	25.04	1.36	12	0.07	700.00	12867.00	29150	20230531	-39.86	16830	20240424	4.16	24950	-29.74	20240130	16830	4.16	20240424	29150	-39.86	20230531	16830	4.16	20240424	1.88	N	294570	500	51 억	192769	N	N	0	N	N
35	20240527	151123	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	17530	-50	5	-0.28	129357410	7357	105.08	17690	17790	17460	22850	12310	17580	17582.90	1.88	159	17933	17756	17593	17416	17253	17845	17505	51	5270	500	12650	10	1	10254685	1798	25.04	1.36	12	0.07	700.00	12867.00	29150	20230531	-39.86	16830	20240424	4.16	24950	-29.74	20240130	16830	4.16	20240424	29150	-39.86	20230531	16830	4.16	20240424	1.88	N	294570	500	51 억	192769	N	N	0	N	N
36	20240527	141119	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	17540	-40	5	-0.23	108748130	6179	88.26	17690	17790	17510	22850	12310	17580	17599.63	1.88	374	17933	17756	17593	17416	17253	17845	17505	51	5270	500	12650	10	1	10254685	1799	25.06	1.36	12	0.06	700.00	12867.00	29150	20230531	-39.83	16830	20240424	4.22	24950	-29.70	20240130	16830	4.22	20240424	29150	-39.83	20230531	16830	4.22	20240424	1.88	N	294570	500	51 억	192769	N	N	0	N	N
37	20240527	131119	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	17560	-20	5	-0.11	96572520	5485	78.35	17690	17790	17550	22850	12310	17580	17606.66	1.88	400	17933	17756	17593	17416	17253	17845	17505	51	5270	500	12650	10	1	10254685	1801	25.09	1.36	12	0.05	700.00	12867.00	29150	20230531	-39.76	16830	20240424	4.34	24950	-29.62	20240130	16830	4.34	20240424	29150	-39.76	20230531	16830	4.34	20240424	1.88	N	294570	500	51 억	192769	N	N	0	N	N
38	20240527	121118	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	17580	0	3	0.00	82653100	4693	67.03	17690	17790	17580	22850	12310	17580	17612.00	1.88	465	17933	17756	17593	17416	17253	17845	17505	51	5270	500	12650	10	1	10254685	1803	25.11	1.37	12	0.05	700.00	12867.00	29150	20230531	-39.69	16830	20240424	4.46	24950	-29.54	20240130	16830	4.46	20240424	29150	-39.69	20230531	16830	4.46	20240424	1.88	N	294570	500	51 억	192769	N	N	0	N	N
39	20240527	111118	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	17660	80	2	0.46	73625420	4180	59.71	17690	17790	17580	22850	12310	17580	17613.74	1.88	675	17933	17756	17593	17416	17253	17845	17505	51	5270	500	12650	10	1	10254685	1811	25.23	1.37	12	0.04	700.00	12867.00	29150	20230531	-39.42	16830	20240424	4.93	24950	-29.22	20240130	16830	4.93	20240424	29150	-39.42	20230531	16830	4.93	20240424	1.88	N	294570	500	51 억	192769	N	N	0	N	N
40	20240527	101116	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	17620	40	2	0.23	29017840	1645	23.50	17690	17790	17580	22850	12310	17580	17640.02	1.88	-174	17933	17756	17593	17416	17253	17845	17505	51	5270	500	12650	10	1	10254685	1807	25.17	1.37	12	0.02	700.00	12867.00	29150	20230531	-39.55	16830	20240424	4.69	24950	-29.38	20240130	16830	4.69	20240424	29150	-39.55	20230531	16830	4.69	20240424	1.88	N	294570	500	51 억	192769	N	N	0	N	N
41	20240527	091119	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	17720	140	2	0.80	4824630	274	3.91	17690	17790	17580	22850	12310	17580	17608.14	1.88	-11	17933	17756	17593	17416	17253	17845	17505	51	5270	500	12650	10	1	10254685	1817	25.31	1.38	12	0.00	700.00	12867.00	29150	20230531	-39.21	16830	20240424	5.29	24950	-28.98	20240130	16830	5.29	20240424	29150	-39.21	20230531	16830	5.29	20240424	1.88	N	294570	500	51 억	192769	N	N	0	N	N
42	20240524	161015	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	17580	10	2	0.06	122870020	6991	109.13	17430	17770	17430	22800	12300	17570	17575.45	1.87	1284	17916	17742	17546	17372	17176	17645	17275	51	5230	500	12650	10	1	10254685	1803	25.11	1.37	12	0.07	700.00	12867.00	29150	20230531	-39.69	16830	20240424	4.46	24950	-29.54	20240130	16830	4.46	20240424	29150	-39.69	20230531	16830	4.46	20240424	1.83	N	294570	500	51 억	191525	N	N	0	N	N
43	20240524	151016	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	17530	-40	5	-0.23	107622450	6123	95.58	17430	17770	17430	22800	12300	17570	17576.75	1.87	1431	17916	17742	17546	17372	17176	17645	17275	51	5230	500	12650	10	1	10254685	1798	25.04	1.36	12	0.06	700.00	12867.00	29150	20230531	-39.86	16830	20240424	4.16	24950	-29.74	20240130	16830	4.16	20240424	29150	-39.86	20230531	16830	4.16	20240424	1.83	N	294570	500	51 억	191525	N	N	0	N	N
44	20240524	141023	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	17600	30	2	0.17	85014780	4838	75.52	17430	17770	17430	22800	12300	17570	17572.30	1.87	1122	17916	17742	17546	17372	17176	17645	17275	51	5230	500	12650	10	1	10254685	1805	25.14	1.37	12	0.05	700.00	12867.00	29150	20230531	-39.62	16830	20240424	4.58	24950	-29.46	20240130	16830	4.58	20240424	29150	-39.62	20230531	16830	4.58	20240424	1.83	N	294570	500	51 억	191525	N	N	0	N	N
45	20240524	131017	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	17600	30	2	0.17	65208950	3714	57.98	17430	17770	17430	22800	12300	17570	17557.61	1.87	675	17916	17742	17546	17372	17176	17645	17275	51	5230	500	12650	10	1	10254685	1805	25.14	1.37	12	0.04	700.00	12867.00	29150	20230531	-39.62	16830	20240424	4.58	24950	-29.46	20240130	16830	4.58	20240424	29150	-39.62	20230531	16830	4.58	20240424	1.83	N	294570	500	51 억	191525	N	N	0	N	N
46	20240524	121019	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	17530	-40	5	-0.23	60174290	3428	53.51	17430	17770	17430	22800	12300	17570	17553.76	1.87	676	17916	17742	17546	17372	17176	17645	17275	51	5230	500	12650	10	1	10254685	1798	25.04	1.36	12	0.03	700.00	12867.00	29150	20230531	-39.86	16830	20240424	4.16	24950	-29.74	20240130	16830	4.16	20240424	29150	-39.86	20230531	16830	4.16	20240424	1.83	N	294570	500	51 억	191525	N	N	0	N	N
47	20240524	111016	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	17690	120	2	0.68	44487170	2535	39.57	17430	17770	17430	22800	12300	17570	17549.18	1.87	510	17916	17742	17546	17372	17176	17645	17275	51	5230	500	12650	10	1	10254685	1814	25.27	1.37	12	0.02	700.00	12867.00	29150	20230531	-39.31	16830	20240424	5.11	24950	-29.10	20240130	16830	5.11	20240424	29150	-39.31	20230531	16830	5.11	20240424	1.83	N	294570	500	51 억	191525	N	N	0	N	N
48	20240524	101025	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	17570	0	3	0.00	13001880	743	11.60	17430	17770	17430	22800	12300	17570	17499.17	1.87	-116	17916	17742	17546	17372	17176	17645	17275	51	5230	500	12650	10	1	10254685	1802	25.10	1.37	12	0.01	700.00	12867.00	29150	20230531	-39.73	16830	20240424	4.40	24950	-29.58	20240130	16830	4.40	20240424	29150	-39.73	20230531	16830	4.40	20240424	1.83	N	294570	500	51 억	191525	N	N	0	N	N
49	20240524	091018	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	17500	-70	5	-0.40	4386700	251	3.92	17430	17770	17430	22800	12300	17570	17476.89	1.87	-118	17916	17742	17546	17372	17176	17645	17275	51	5230	500	12650	10	1	10254685	1795	25.00	1.36	12	0.00	700.00	12867.00	29150	20230531	-39.97	16830	20240424	3.98	24950	-29.86	20240130	16830	3.98	20240424	29150	-39.97	20230531	16830	3.98	20240424	1.83	N	294570	500	51 억	191525	N	N	0	N	N
50	20240523	161016	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	17570	110	2	0.63	111807150	6375	33.64	17590	17720	17350	22650	12230	17460	17538.37	1.87	699	18460	17960	17640	17140	16820	17800	16980	51	5190	500	12570	10	1	10254685	1802	25.10	1.37	12	0.06	700.00	12867.00	29150	20230531	-39.73	16830	20240424	4.40	24950	-29.58	20240130	16830	4.40	20240424	29150	-39.73	20230531	16830	4.40	20240424	1.83	N	294570	500	51 억	191330	N	N	0	N	N
51	20240523	151018	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	17580	120	2	0.69	109593330	6249	32.98	17590	17720	17350	22650	12230	17460	17537.74	1.87	666	18460	17960	17640	17140	16820	17800	16980	51	5190	500	12570	10	1	10254685	1803	25.11	1.37	12	0.06	700.00	12867.00	29150	20230531	-39.69	16830	20240424	4.46	24950	-29.54	20240130	16830	4.46	20240424	29150	-39.69	20230531	16830	4.46	20240424	1.83	N	294570	500	51 억	191330	N	N	0	N	N
52	20240523	141021	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	17670	210	2	1.20	88429510	5048	26.64	17590	17720	17350	22650	12230	17460	17517.73	1.87	1171	18460	17960	17640	17140	16820	17800	16980	51	5190	500	12570	10	1	10254685	1812	25.24	1.37	12	0.05	700.00	12867.00	29150	20230531	-39.38	16830	20240424	4.99	24950	-29.18	20240130	16830	4.99	20240424	29150	-39.38	20230531	16830	4.99	20240424	1.83	N	294570	500	51 억	191330	N	N	0	N	N
53	20240523	131020	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	17600	140	2	0.80	82630320	4720	24.91	17590	17650	17350	22650	12230	17460	17506.42	1.87	1108	18460	17960	17640	17140	16820	17800	16980	51	5190	500	12570	10	1	10254685	1805	25.14	1.37	12	0.05	700.00	12867.00	29150	20230531	-39.62	16830	20240424	4.58	24950	-29.46	20240130	16830	4.58	20240424	29150	-39.62	20230531	16830	4.58	20240424	1.83	N	294570	500	51 억	191330	N	N	0	N	N
54	20240523	121016	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	17510	50	2	0.29	57992940	3315	17.49	17590	17600	17350	22650	12230	17460	17494.10	1.87	145	18460	17960	17640	17140	16820	17800	16980	51	5190	500	12570	10	1	10254685	1796	25.01	1.36	12	0.03	700.00	12867.00	29150	20230531	-39.93	16830	20240424	4.04	24950	-29.82	20240130	16830	4.04	20240424	29150	-39.93	20230531	16830	4.04	20240424	1.83	N	294570	500	51 억	191330	N	N	0	N	N
55	20240523	111013	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	17540	80	2	0.46	27308130	1559	8.23	17590	17600	17460	22650	12230	17460	17516.44	1.87	162	18460	17960	17640	17140	16820	17800	16980	51	5190	500	12570	10	1	10254685	1799	25.06	1.36	12	0.02	700.00	12867.00	29150	20230531	-39.83	16830	20240424	4.22	24950	-29.70	20240130	16830	4.22	20240424	29150	-39.83	20230531	16830	4.22	20240424	1.83	N	294570	500	51 억	191330	N	N	0	N	N
56	20240523	101017	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	17540	80	2	0.46	24004350	1370	7.23	17590	17600	17460	22650	12230	17460	17521.42	1.87	166	18460	17960	17640	17140	16820	17800	16980	51	5190	500	12570	10	1	10254685	1799	25.06	1.36	12	0.01	700.00	12867.00	29150	20230531	-39.83	16830	20240424	4.22	24950	-29.70	20240130	16830	4.22	20240424	29150	-39.83	20230531	16830	4.22	20240424	1.83	N	294570	500	51 억	191330	N	N	0	N	N
57	20240523	091021	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	17590	130	2	0.74	1477400	84	0.44	17590	17590	17570	22650	12230	17460	17588.10	1.87	-13	18460	17960	17640	17140	16820	17800	16980	51	5190	500	12570	10	1	10254685	1804	25.13	1.37	12	0.00	700.00	12867.00	29150	20230531	-39.66	16830	20240424	4.52	24950	-29.50	20240130	16830	4.52	20240424	29150	-39.66	20230531	16830	4.52	20240424	1.83	N	294570	500	51 억	191330	N	N	0	N	N
58	20240522	161006	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	17460	20	2	0.11	331902800	18762	155.26	17480	18140	17320	22650	12210	17440	17690.78	1.88	-1170	17813	17626	17463	17276	17113	17545	17195	51	5210	500	12550	10	1	10254685	1790	24.94	1.36	12	0.18	700.00	12867.00	29150	20230531	-40.10	16830	20240424	3.74	24950	-30.02	20240130	16830	3.74	20240424	29150	-40.10	20230531	16830	3.74	20240424	1.83	N	294570	500	51 억	192514	N	N	0	N	N
59	20240522	151014	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	17900	460	2	2.64	304829590	17219	142.49	17480	18140	17320	22650	12210	17440	17703.09	1.88	-1032	17813	17626	17463	17276	17113	17545	17195	51	5210	500	12550	10	1	10254685	1836	25.57	1.39	12	0.17	700.00	12867.00	29150	20230531	-38.59	16830	20240424	6.36	24950	-28.26	20240130	16830	6.36	20240424	29150	-38.59	20230531	16830	6.36	20240424	1.83	N	294570	500	51 억	192514	N	N	0	N	N
60	20240522	141014	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	17980	540	2	3.10	249531880	14135	116.97	17480	18140	17320	22650	12210	17440	17653.48	1.88	-514	17813	17626	17463	17276	17113	17545	17195	51	5210	500	12550	10	1	10254685	1844	25.69	1.40	12	0.14	700.00	12867.00	29150	20230531	-38.32	16830	20240424	6.83	24950	-27.94	20240130	16830	6.83	20240424	29150	-38.32	20230531	16830	6.83	20240424	1.83	N	294570	500	51 억	192514	N	N	0	N	N
61	20240522	131011	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	17420	-20	5	-0.11	74370510	4276	35.39	17480	17560	17320	22650	12210	17440	17392.54	1.88	82	17813	17626	17463	17276	17113	17545	17195	51	5210	500	12550	10	1	10254685	1786	24.89	1.35	12	0.04	700.00	12867.00	29150	20230531	-40.24	16830	20240424	3.51	24950	-30.18	20240130	16830	3.51	20240424	29150	-40.24	20230531	16830	3.51	20240424	1.83	N	294570	500	51 억	192514	N	N	0	N	N
62	20240522	121130	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	17350	-90	5	-0.52	72628820	4176	34.56	17480	17560	17320	22650	12210	17440	17391.96	1.88	100	17813	17626	17463	17276	17113	17545	17195	51	5210	500	12550	10	1	10254685	1779	24.79	1.35	12	0.04	700.00	12867.00	29150	20230531	-40.48	16830	20240424	3.09	24950	-30.46	20240130	16830	3.09	20240424	29150	-40.48	20230531	16830	3.09	20240424	1.83	N	294570	500	51 억	192514	N	N	0	N	N
63	20240522	111016	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	17430	-10	5	-0.06	44513760	2560	21.19	17480	17560	17320	22650	12210	17440	17388.19	1.88	-323	17813	17626	17463	17276	17113	17545	17195	51	5210	500	12550	10	1	10254685	1787	24.90	1.35	12	0.02	700.00	12867.00	29150	20230531	-40.21	16830	20240424	3.57	24950	-30.14	20240130	16830	3.57	20240424	29150	-40.21	20230531	16830	3.57	20240424	1.83	N	294570	500	51 억	192514	N	N	0	N	N
64	20240522	101013	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	17360	-80	5	-0.46	38810880	2232	18.47	17480	17560	17320	22650	12210	17440	17388.39	1.88	-484	17813	17626	17463	17276	17113	17545	17195	51	5210	500	12550	10	1	10254685	1780	24.80	1.35	12	0.02	700.00	12867.00	29150	20230531	-40.45	16830	20240424	3.15	24950	-30.42	20240130	16830	3.15	20240424	29150	-40.45	20230531	16830	3.15	20240424	1.83	N	294570	500	51 억	192514	N	N	0	N	N
65	20240522	091015	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	17530	90	2	0.52	2826450	162	1.34	17480	17560	17410	22650	12210	17440	17447.22	1.88	-67	17813	17626	17463	17276	17113	17545	17195	51	5210	500	12550	10	1	10254685	1798	25.04	1.36	12	0.00	700.00	12867.00	29150	20230531	-39.86	16830	20240424	4.16	24950	-29.74	20240130	16830	4.16	20240424	29150	-39.86	20230531	16830	4.16	20240424	1.83	N	294570	500	51 억	192514	N	N	0	N	N
66	20240521	160958	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	17440	-70	5	-0.40	210414590	12084	111.96	17510	17650	17300	22750	12260	17510	17412.65	1.87	906	18003	17756	17633	17386	17263	17695	17325	51	5240	500	12600	10	1	10254685	1788	24.91	1.36	12	0.12	700.00	12867.00	29150	20230531	-40.17	16830	20240424	3.62	24950	-30.10	20240130	16830	3.62	20240424	29150	-40.17	20230531	16830	3.62	20240424	1.82	N	294570	500	51 억	191608	N	N	0	N	N
67	20240521	151009	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	17430	-80	5	-0.46	203721640	11700	108.40	17510	17650	17300	22750	12260	17510	17412.11	1.87	1055	18003	17756	17633	17386	17263	17695	17325	51	5240	500	12600	10	1	10254685	1787	24.90	1.35	12	0.11	700.00	12867.00	29150	20230531	-40.21	16830	20240424	3.57	24950	-30.14	20240130	16830	3.57	20240424	29150	-40.21	20230531	16830	3.57	20240424	1.82	N	294570	500	51 억	191608	N	N	0	N	N
68	20240521	141010	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	17400	-110	5	-0.63	171284540	9829	91.07	17510	17650	17360	22750	12260	17510	17426.45	1.87	1070	18003	17756	17633	17386	17263	17695	17325	51	5240	500	12600	10	1	10254685	1784	24.86	1.35	12	0.10	700.00	12867.00	29150	20230531	-40.31	16830	20240424	3.39	24950	-30.26	20240130	16830	3.39	20240424	29150	-40.31	20230531	16830	3.39	20240424	1.82	N	294570	500	51 억	191608	N	N	0	N	N
69	20240521	131009	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	17450	-60	5	-0.34	163770210	9398	87.07	17510	17650	17360	22750	12260	17510	17426.07	1.87	815	18003	17756	17633	17386	17263	17695	17325	51	5240	500	12600	10	1	10254685	1789	24.93	1.36	12	0.09	700.00	12867.00	29150	20230531	-40.14	16830	20240424	3.68	24950	-30.06	20240130	16830	3.68	20240424	29150	-40.14	20230531	16830	3.68	20240424	1.82	N	294570	500	51 억	191608	N	N	0	N	N
70	20240521	121006	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	17440	-70	5	-0.40	111481620	6392	59.22	17510	17650	17400	22750	12260	17510	17440.80	1.87	139	18003	17756	17633	17386	17263	17695	17325	51	5240	500	12600	10	1	10254685	1788	24.91	1.36	12	0.06	700.00	12867.00	29150	20230531	-40.17	16830	20240424	3.62	24950	-30.10	20240130	16830	3.62	20240424	29150	-40.17	20230531	16830	3.62	20240424	1.82	N	294570	500	51 억	191608	N	N	0	N	N
71	20240521	111006	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	17460	-50	5	-0.29	89709210	5141	47.63	17510	17650	17410	22750	12260	17510	17449.76	1.87	81	18003	17756	17633	17386	17263	17695	17325	51	5240	500	12600	10	1	10254685	1790	24.94	1.36	12	0.05	700.00	12867.00	29150	20230531	-40.10	16830	20240424	3.74	24950	-30.02	20240130	16830	3.74	20240424	29150	-40.10	20230531	16830	3.74	20240424	1.82	N	294570	500	51 억	191608	N	N	0	N	N
72	20240521	101008	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	17450	-60	5	-0.34	44202550	2531	23.45	17510	17650	17440	22750	12260	17510	17464.46	1.87	-302	18003	17756	17633	17386	17263	17695	17325	51	5240	500	12600	10	1	10254685	1789	24.93	1.36	12	0.02	700.00	12867.00	29150	20230531	-40.14	16830	20240424	3.68	24950	-30.06	20240130	16830	3.68	20240424	29150	-40.14	20230531	16830	3.68	20240424	1.82	N	294570	500	51 억	191608	N	N	0	N	N
73	20240521	091004	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	17640	130	2	0.74	2715370	155	1.44	17510	17650	17510	22750	12260	17510	17518.52	1.87	0	18003	17756	17633	17386	17263	17695	17325	51	5240	500	12600	10	1	10254685	1809	25.20	1.37	12	0.00	700.00	12867.00	29150	20230531	-39.49	16830	20240424	4.81	24950	-29.30	20240130	16830	4.81	20240424	29150	-39.49	20230531	16830	4.81	20240424	1.82	N	294570	500	51 억	191608	N	N	0	N	N
74	20240517	161010	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	17780	-220	5	-1.22	141256570	7908	51.02	17810	18300	17780	23400	12600	18000	17862.72	1.75	-1264	18293	18146	18043	17896	17793	18095	17845	51	5400	500	12960	10	1	10254685	1823	25.40	1.38	12	0.08	700.00	12867.00	29150	20230531	-39.01	16830	20240424	5.64	24950	-28.74	20240130	16830	5.64	20240424	29150	-39.01	20230531	16830	5.64	20240424	1.92	N	294570	500	51 억	179476	N	N	0	N	N
75	20240517	151013	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	17820	-180	5	-1.00	122812980	6871	44.33	17810	18300	17790	23400	12600	18000	17874.11	1.75	-1017	18293	18146	18043	17896	17793	18095	17845	51	5400	500	12960	10	1	10254685	1827	25.46	1.38	12	0.07	700.00	12867.00	29150	20230531	-38.87	16830	20240424	5.88	24950	-28.58	20240130	16830	5.88	20240424	29150	-38.87	20230531	16830	5.88	20240424	1.92	N	294570	500	51 억	179476	N	N	0	N	N
76	20240517	141004	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	17830	-170	5	-0.94	87885660	4913	31.70	17810	18300	17810	23400	12600	18000	17888.39	1.75	-565	18293	18146	18043	17896	17793	18095	17845	51	5400	500	12960	10	1	10254685	1828	25.47	1.39	12	0.05	700.00	12867.00	29150	20230531	-38.83	16830	20240424	5.94	24950	-28.54	20240130	16830	5.94	20240424	29150	-38.83	20230531	16830	5.94	20240424	1.92	N	294570	500	51 억	179476	N	N	0	N	N
77	20240517	130957	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	17900	-100	5	-0.56	68575730	3831	24.72	17810	18300	17810	23400	12600	18000	17900.22	1.75	-437	18293	18146	18043	17896	17793	18095	17845	51	5400	500	12960	10	1	10254685	1836	25.57	1.39	12	0.04	700.00	12867.00	29150	20230531	-38.59	16830	20240424	6.36	24950	-28.26	20240130	16830	6.36	20240424	29150	-38.59	20230531	16830	6.36	20240424	1.92	N	294570	500	51 억	179476	N	N	0	N	N
78	20240517	120957	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	17900	-100	5	-0.56	59320670	3313	21.37	17810	18300	17810	23400	12600	18000	17905.42	1.75	-375	18293	18146	18043	17896	17793	18095	17845	51	5400	500	12960	10	1	10254685	1836	25.57	1.39	12	0.03	700.00	12867.00	29150	20230531	-38.59	16830	20240424	6.36	24950	-28.26	20240130	16830	6.36	20240424	29150	-38.59	20230531	16830	6.36	20240424	1.92	N	294570	500	51 억	179476	N	N	0	N	N
79	20240517	110957	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	17910	-90	5	-0.50	39370460	2196	14.17	17810	18300	17810	23400	12600	18000	17928.26	1.75	-362	18293	18146	18043	17896	17793	18095	17845	51	5400	500	12960	10	1	10254685	1837	25.59	1.39	12	0.02	700.00	12867.00	29150	20230531	-38.56	16830	20240424	6.42	24950	-28.22	20240130	16830	6.42	20240424	29150	-38.56	20230531	16830	6.42	20240424	1.92	N	294570	500	51 억	179476	N	N	0	N	N
80	20240517	100952	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	17990	-10	5	-0.06	30205850	1684	10.86	17810	18300	17810	23400	12600	18000	17936.97	1.75	-242	18293	18146	18043	17896	17793	18095	17845	51	5400	500	12960	10	1	10254685	1845	25.70	1.40	12	0.02	700.00	12867.00	29150	20230531	-38.28	16830	20240424	6.89	24950	-27.90	20240130	16830	6.89	20240424	29150	-38.28	20230531	16830	6.89	20240424	1.92	N	294570	500	51 억	179476	N	N	0	N	N
81	20240517	090958	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	18080	80	2	0.44	14563870	812	5.24	17810	18300	17810	23400	12600	18000	17935.80	1.75	-48	18293	18146	18043	17896	17793	18095	17845	51	5400	500	12960	10	1	10254685	1854	25.83	1.41	12	0.01	700.00	12867.00	29150	20230531	-37.98	16830	20240424	7.43	24950	-27.54	20240130	16830	7.43	20240424	29150	-37.98	20230531	16830	7.43	20240424	1.92	N	294570	500	51 억	179476	N	N	0	N	N
82	20240516	160949	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	18000	0	3	0.00	279192500	15500	126.80	18190	18190	17940	23400	12600	18000	18012.42	1.74	1136	18346	18172	18036	17862	17726	18105	17795	51	5400	500	12960	10	1	10254685	1846	25.71	1.40	12	0.15	700.00	12867.00	29150	20230531	-38.25	16830	20240424	6.95	24950	-27.86	20240130	16830	6.95	20240424	29150	-38.25	20230531	16830	6.95	20240424	1.90	N	294570	500	51 억	178340	N	N	0	N	N
83	20240516	150947	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	17970	-30	5	-0.17	275469300	15293	125.11	18190	18190	17940	23400	12600	18000	18012.77	1.74	1099	18346	18172	18036	17862	17726	18105	17795	51	5400	500	12960	10	1	10254685	1843	25.67	1.40	12	0.15	700.00	12867.00	29150	20230531	-38.35	16830	20240424	6.77	24950	-27.98	20240130	16830	6.77	20240424	29150	-38.35	20230531	16830	6.77	20240424	1.90	N	294570	500	51 억	178340	N	N	0	N	N
84	20240516	140954	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	17970	-30	5	-0.17	257452850	14292	116.92	18190	18190	17940	23400	12600	18000	18013.77	1.74	869	18346	18172	18036	17862	17726	18105	17795	51	5400	500	12960	10	1	10254685	1843	25.67	1.40	12	0.14	700.00	12867.00	29150	20230531	-38.35	16830	20240424	6.77	24950	-27.98	20240130	16830	6.77	20240424	29150	-38.35	20230531	16830	6.77	20240424	1.90	N	294570	500	51 억	178340	N	N	0	N	N
85	20240516	130948	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	17970	-30	5	-0.17	220995170	12262	100.31	18190	18190	17940	23400	12600	18000	18022.77	1.74	760	18346	18172	18036	17862	17726	18105	17795	51	5400	500	12960	10	1	10254685	1843	25.67	1.40	12	0.12	700.00	12867.00	29150	20230531	-38.35	16830	20240424	6.77	24950	-27.98	20240130	16830	6.77	20240424	29150	-38.35	20230531	16830	6.77	20240424	1.90	N	294570	500	51 억	178340	N	N	0	N	N
86	20240516	120946	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	17970	-30	5	-0.17	204780270	11360	92.93	18190	18190	17940	23400	12600	18000	18026.43	1.74	283	18346	18172	18036	17862	17726	18105	17795	51	5400	500	12960	10	1	10254685	1843	25.67	1.40	12	0.11	700.00	12867.00	29150	20230531	-38.35	16830	20240424	6.77	24950	-27.98	20240130	16830	6.77	20240424	29150	-38.35	20230531	16830	6.77	20240424	1.90	N	294570	500	51 억	178340	N	N	0	N	N
87	20240516	110944	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	17980	-20	5	-0.11	182413970	10115	82.75	18190	18190	17940	23400	12600	18000	18034.01	1.74	276	18346	18172	18036	17862	17726	18105	17795	51	5400	500	12960	10	1	10254685	1844	25.69	1.40	12	0.10	700.00	12867.00	29150	20230531	-38.32	16830	20240424	6.83	24950	-27.94	20240130	16830	6.83	20240424	29150	-38.32	20230531	16830	6.83	20240424	1.90	N	294570	500	51 억	178340	N	N	0	N	N
88	20240516	100948	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	18030	30	2	0.17	79283430	4384	35.86	18190	18190	17960	23400	12600	18000	18084.72	1.74	-1115	18346	18172	18036	17862	17726	18105	17795	51	5400	500	12960	10	1	10254685	1849	25.76	1.40	12	0.04	700.00	12867.00	29150	20230531	-38.15	16830	20240424	7.13	24950	-27.74	20240130	16830	7.13	20240424	29150	-38.15	20230531	16830	7.13	20240424	1.90	N	294570	500	51 억	178340	N	N	0	N	N
89	20240516	090949	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	18150	150	2	0.83	13388210	738	6.04	18190	18190	18070	23400	12600	18000	18141.21	1.74	-128	18346	18172	18036	17862	17726	18105	17795	51	5400	500	12960	10	1	10254685	1861	25.93	1.41	12	0.01	700.00	12867.00	29150	20230531	-37.74	16830	20240424	7.84	24950	-27.25	20240130	16830	7.84	20240424	29150	-37.74	20230531	16830	7.84	20240424	1.90	N	294570	500	51 억	178340	N	N	0	N	N
90	20240514	160959	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	18000	-100	5	-0.55	219488000	12204	34.93	18060	18210	17900	23500	12670	18100	17984.92	1.73	675	18773	18436	17983	17646	17193	18605	17815	51	5400	500	13030	10	1	10254685	1846	25.71	1.40	12	0.12	700.00	12867.00	29150	20230531	-38.25	16830	20240424	6.95	24950	-27.86	20240130	16830	6.95	20240424	29150	-38.25	20230531	16830	6.95	20240424	1.88	N	294570	500	51 억	177627	N	N	0	N	N
91	20240514	151002	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	18000	-100	5	-0.55	216464300	12036	34.45	18060	18210	17900	23500	12670	18100	17984.74	1.73	791	18773	18436	17983	17646	17193	18605	17815	51	5400	500	13030	10	1	10254685	1846	25.71	1.40	12	0.12	700.00	12867.00	29150	20230531	-38.25	16830	20240424	6.95	24950	-27.86	20240130	16830	6.95	20240424	29150	-38.25	20230531	16830	6.95	20240424	1.88	N	294570	500	51 억	177627	N	N	0	N	N
92	20240514	141001	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	17980	-120	5	-0.66	186725790	10377	29.70	18060	18210	17900	23500	12670	18100	17994.20	1.73	884	18773	18436	17983	17646	17193	18605	17815	51	5400	500	13030	10	1	10254685	1844	25.69	1.40	12	0.10	700.00	12867.00	29150	20230531	-38.32	16830	20240424	6.83	24950	-27.94	20240130	16830	6.83	20240424	29150	-38.32	20230531	16830	6.83	20240424	1.88	N	294570	500	51 억	177627	N	N	0	N	N
93	20240514	131002	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	17990	-110	5	-0.61	155923070	8660	24.79	18060	18210	17900	23500	12670	18100	18004.97	1.73	873	18773	18436	17983	17646	17193	18605	17815	51	5400	500	13030	10	1	10254685	1845	25.70	1.40	12	0.08	700.00	12867.00	29150	20230531	-38.28	16830	20240424	6.89	24950	-27.90	20240130	16830	6.89	20240424	29150	-38.28	20230531	16830	6.89	20240424	1.88	N	294570	500	51 억	177627	N	N	0	N	N
94	20240514	120958	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	17930	-170	5	-0.94	138096810	7666	21.94	18060	18210	17920	23500	12670	18100	18014.19	1.73	900	18773	18436	17983	17646	17193	18605	17815	51	5400	500	13030	10	1	10254685	1839	25.61	1.39	12	0.07	700.00	12867.00	29150	20230531	-38.49	16830	20240424	6.54	24950	-28.14	20240130	16830	6.54	20240424	29150	-38.49	20230531	16830	6.54	20240424	1.88	N	294570	500	51 억	177627	N	N	0	N	N
95	20240514	111000	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	18040	-60	5	-0.33	114252480	6338	18.14	18060	18210	17920	23500	12670	18100	18026.58	1.73	928	18773	18436	17983	17646	17193	18605	17815	51	5400	500	13030	10	1	10254685	1850	25.77	1.40	12	0.06	700.00	12867.00	29150	20230531	-38.11	16830	20240424	7.19	24950	-27.70	20240130	16830	7.19	20240424	29150	-38.11	20230531	16830	7.19	20240424	1.88	N	294570	500	51 억	177627	N	N	0	N	N
96	20240514	100957	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	18100	0	3	0.00	64087450	3555	10.18	18060	18210	17960	23500	12670	18100	18027.41	1.73	851	18773	18436	17983	17646	17193	18605	17815	51	5400	500	13030	10	1	10254685	1856	25.86	1.41	12	0.03	700.00	12867.00	29150	20230531	-37.91	16830	20240424	7.55	24950	-27.45	20240130	16830	7.55	20240424	29150	-37.91	20230531	16830	7.55	20240424	1.88	N	294570	500	51 억	177627	N	N	0	N	N
97	20240514	090958	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	18130	30	2	0.17	10227030	567	1.62	18060	18210	18020	23500	12670	18100	18037.09	1.73	310	18773	18436	17983	17646	17193	18605	17815	51	5400	500	13030	10	1	10254685	1859	25.90	1.41	12	0.01	700.00	12867.00	29150	20230531	-37.80	16830	20240424	7.72	24950	-27.33	20240130	16830	7.72	20240424	29150	-37.80	20230531	16830	7.72	20240424	1.88	N	294570	500	51 억	177627	N	N	0	N	N
98	20240513	160956	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	18100	420	2	2.38	622698870	34527	405.39	17680	18320	17530	22950	12380	17680	18035.01	1.70	3078	17980	17830	17700	17550	17420	17765	17485	51	5270	500	12720	10	1	10254685	1856	25.86	1.41	12	0.34	700.00	12867.00	29200	20230504	-38.01	16830	20240424	7.55	24950	-27.45	20240130	16830	7.55	20240424	29150	-37.91	20230531	16830	7.55	20240424	1.90	N	294570	500	51 억	174689	N	N	0	N	N
99	20240513	150959	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	18070	390	2	2.21	613921160	34042	399.69	17680	18320	17530	22950	12380	17680	18034.23	1.70	3019	17980	17830	17700	17550	17420	17765	17485	51	5270	500	12720	10	1	10254685	1853	25.81	1.40	12	0.33	700.00	12867.00	29200	20230504	-38.12	16830	20240424	7.37	24950	-27.58	20240130	16830	7.37	20240424	29150	-38.01	20230531	16830	7.37	20240424	1.90	N	294570	500	51 억	174689	N	N	0	N	N
100	20240513	140959	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	18050	370	2	2.09	570907280	31664	371.77	17680	18320	17530	22950	12380	17680	18030.17	1.70	2524	17980	17830	17700	17550	17420	17765	17485	51	5270	500	12720	10	1	10254685	1851	25.79	1.40	12	0.31	700.00	12867.00	29200	20230504	-38.18	16830	20240424	7.25	24950	-27.66	20240130	16830	7.25	20240424	29150	-38.08	20230531	16830	7.25	20240424	1.90	N	294570	500	51 억	174689	N	N	0	N	N
101	20240513	130953	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	18150	470	2	2.66	546866300	30338	356.21	17680	18320	17530	22950	12380	17680	18025.79	1.70	2480	17980	17830	17700	17550	17420	17765	17485	51	5270	500	12720	10	1	10254685	1861	25.93	1.41	12	0.30	700.00	12867.00	29200	20230504	-37.84	16830	20240424	7.84	24950	-27.25	20240130	16830	7.84	20240424	29150	-37.74	20230531	16830	7.84	20240424	1.90	N	294570	500	51 억	174689	N	N	0	N	N
102	20240513	120957	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	18150	470	2	2.66	489413470	27176	319.08	17680	18320	17530	22950	12380	17680	18009.03	1.70	2434	17980	17830	17700	17550	17420	17765	17485	51	5270	500	12720	10	1	10254685	1861	25.93	1.41	12	0.27	700.00	12867.00	29200	20230504	-37.84	16830	20240424	7.84	24950	-27.25	20240130	16830	7.84	20240424	29150	-37.74	20230531	16830	7.84	20240424	1.90	N	294570	500	51 억	174689	N	N	0	N	N
103	20240513	110956	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	18070	390	2	2.21	371166870	20619	242.09	17680	18320	17530	22950	12380	17680	18001.21	1.70	941	17980	17830	17700	17550	17420	17765	17485	51	5270	500	12720	10	1	10254685	1853	25.81	1.40	12	0.20	700.00	12867.00	29200	20230504	-38.12	16830	20240424	7.37	24950	-27.58	20240130	16830	7.37	20240424	29150	-38.01	20230531	16830	7.37	20240424	1.90	N	294570	500	51 억	174689	N	N	0	N	N
104	20240513	100955	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	17660	-20	5	-0.11	39174400	2226	26.14	17680	17840	17530	22950	12380	17680	17598.56	1.70	398	17980	17830	17700	17550	17420	17765	17485	51	5270	500	12720	10	1	10254685	1811	25.23	1.37	12	0.02	700.00	12867.00	29200	20230504	-39.52	16830	20240424	4.93	24950	-29.22	20240130	16830	4.93	20240424	29150	-39.42	20230531	16830	4.93	20240424	1.90	N	294570	500	51 억	174689	N	N	0	N	N
105	20240513	090958	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	17650	-30	5	-0.17	19396770	1104	12.96	17680	17840	17530	22950	12380	17680	17569.54	1.70	605	17980	17830	17700	17550	17420	17765	17485	51	5270	500	12720	10	1	10254685	1810	25.21	1.37	12	0.01	700.00	12867.00	29200	20230504	-39.55	16830	20240424	4.87	24950	-29.26	20240130	16830	4.87	20240424	29150	-39.45	20230531	16830	4.87	20240424	1.90	N	294570	500	51 억	174689	N	N	0	N	N
106	20240510	160928	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	17680	-40	5	-0.23	146846100	8313	99.62	17720	17850	17570	23000	12410	17720	17664.41	1.71	-619	17986	17852	17726	17592	17466	17790	17530	51	5280	500	12750	10	1	10254685	1813	25.26	1.37	12	0.08	700.00	12867.00	29200	20230504	-39.45	16830	20240424	5.05	24950	-29.14	20240130	16830	5.05	20240424	29150	-39.35	20230531	16830	5.05	20240424	1.90	N	294570	500	51 억	175308	N	N	0	N	N
107	20240510	150936	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	17700	-20	5	-0.11	138450540	7837	93.91	17720	17850	17570	23000	12410	17720	17666.27	1.71	-597	17986	17852	17726	17592	17466	17790	17530	51	5280	500	12750	10	1	10254685	1815	25.29	1.38	12	0.08	700.00	12867.00	29200	20230504	-39.38	16830	20240424	5.17	24950	-29.06	20240130	16830	5.17	20240424	29150	-39.28	20230531	16830	5.17	20240424	1.90	N	294570	500	51 억	175308	N	N	0	N	N
108	20240510	140939	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	17700	-20	5	-0.11	131710540	7455	89.33	17720	17850	17570	23000	12410	17720	17667.41	1.71	-532	17986	17852	17726	17592	17466	17790	17530	51	5280	500	12750	10	1	10254685	1815	25.29	1.38	12	0.07	700.00	12867.00	29200	20230504	-39.38	16830	20240424	5.17	24950	-29.06	20240130	16830	5.17	20240424	29150	-39.28	20230531	16830	5.17	20240424	1.90	N	294570	500	51 억	175308	N	N	0	N	N
109	20240510	130931	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	17700	-20	5	-0.11	98483710	5570	66.75	17720	17850	17570	23000	12410	17720	17681.10	1.71	-521	17986	17852	17726	17592	17466	17790	17530	51	5280	500	12750	10	1	10254685	1815	25.29	1.38	12	0.05	700.00	12867.00	29200	20230504	-39.38	16830	20240424	5.17	24950	-29.06	20240130	16830	5.17	20240424	29150	-39.28	20230531	16830	5.17	20240424	1.90	N	294570	500	51 억	175308	N	N	0	N	N
110	20240510	120925	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	17720	0	3	0.00	84285230	4765	57.10	17720	17850	17570	23000	12410	17720	17688.40	1.71	-502	17986	17852	17726	17592	17466	17790	17530	51	5280	500	12750	10	1	10254685	1817	25.31	1.38	12	0.05	700.00	12867.00	29200	20230504	-39.32	16830	20240424	5.29	24950	-28.98	20240130	16830	5.29	20240424	29150	-39.21	20230531	16830	5.29	20240424	1.90	N	294570	500	51 억	175308	N	N	0	N	N
111	20240510	110931	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	17740	20	2	0.11	78897700	4460	53.45	17720	17850	17570	23000	12410	17720	17690.07	1.71	-426	17986	17852	17726	17592	17466	17790	17530	51	5280	500	12750	10	1	10254685	1819	25.34	1.38	12	0.04	700.00	12867.00	29200	20230504	-39.25	16830	20240424	5.41	24950	-28.90	20240130	16830	5.41	20240424	29150	-39.14	20230531	16830	5.41	20240424	1.90	N	294570	500	51 억	175308	N	N	0	N	N
112	20240510	100929	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	17710	-10	5	-0.06	34649600	1949	23.36	17720	17850	17630	23000	12410	17720	17778.14	1.71	-686	17986	17852	17726	17592	17466	17790	17530	51	5280	500	12750	10	1	10254685	1816	25.30	1.38	12	0.02	700.00	12867.00	29200	20230504	-39.35	16830	20240424	5.23	24950	-29.02	20240130	16830	5.23	20240424	29150	-39.25	20230531	16830	5.23	20240424	1.90	N	294570	500	51 억	175308	N	N	0	N	N
113	20240510	090932	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	17820	100	2	0.56	160150	9	0.11	17720	17850	17720	23000	12410	17720	17794.44	1.71	0	17986	17852	17726	17592	17466	17790	17530	51	5280	500	12750	10	1	10254685	1827	25.46	1.38	12	0.00	700.00	12867.00	29200	20230504	-38.97	16830	20240424	5.88	24950	-28.58	20240130	16830	5.88	20240424	29150	-38.87	20230531	16830	5.88	20240424	1.90	N	294570	500	51 억	175308	N	N	0	N	N
114	20240509	160950	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	17720	-40	5	-0.23	147955830	8345	153.65	17760	17860	17600	23050	12440	17760	17729.88	1.72	-1014	18140	17950	17800	17610	17460	18045	17705	51	5290	500	12780	10	1	10254685	1817	25.31	1.38	12	0.08	700.00	12867.00	29300	20230502	-39.52	16830	20240424	5.29	24950	-28.98	20240130	16830	5.29	20240424	29150	-39.21	20230531	16830	5.29	20240424	1.88	N	294570	500	51 억	176322	N	N	0	N	N
115	20240509	150947	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	17720	-40	5	-0.23	142813940	8054	148.30	17760	17860	17600	23050	12440	17760	17732.05	1.72	-1058	18140	17950	17800	17610	17460	18045	17705	51	5290	500	12780	10	1	10254685	1817	25.31	1.38	12	0.08	700.00	12867.00	29300	20230502	-39.52	16830	20240424	5.29	24950	-28.98	20240130	16830	5.29	20240424	29150	-39.21	20230531	16830	5.29	20240424	1.88	N	294570	500	51 억	176322	N	N	0	N	N
116	20240509	140842	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	17720	-40	5	-0.23	132232640	7456	137.29	17760	17860	17600	23050	12440	17760	17735.06	1.72	-946	18140	17950	17800	17610	17460	18045	17705	51	5290	500	12780	10	1	10254685	1817	25.31	1.38	12	0.07	700.00	12867.00	29300	20230502	-39.52	16830	20240424	5.29	24950	-28.98	20240130	16830	5.29	20240424	29150	-39.21	20230531	16830	5.29	20240424	1.88	N	294570	500	51 억	176322	N	N	0	N	N
117	20240509	130931	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	17730	-30	5	-0.17	128070310	7221	132.96	17760	17860	17600	23050	12440	17760	17735.81	1.72	-872	18140	17950	17800	17610	17460	18045	17705	51	5290	500	12780	10	1	10254685	1818	25.33	1.38	12	0.07	700.00	12867.00	29300	20230502	-39.49	16830	20240424	5.35	24950	-28.94	20240130	16830	5.35	20240424	29150	-39.18	20230531	16830	5.35	20240424	1.88	N	294570	500	51 억	176322	N	N	0	N	N
118	20240509	120928	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	17700	-60	5	-0.34	110752440	6244	114.97	17760	17860	17600	23050	12440	17760	17737.42	1.72	-859	18140	17950	17800	17610	17460	18045	17705	51	5290	500	12780	10	1	10254685	1815	25.29	1.38	12	0.06	700.00	12867.00	29300	20230502	-39.59	16830	20240424	5.17	24950	-29.06	20240130	16830	5.17	20240424	29150	-39.28	20230531	16830	5.17	20240424	1.88	N	294570	500	51 억	176322	N	N	0	N	N
119	20240509	110915	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	17730	-30	5	-0.17	69952330	3931	72.38	17760	17860	17600	23050	12440	17760	17795.05	1.72	-1484	18140	17950	17800	17610	17460	18045	17705	51	5290	500	12780	10	1	10254685	1818	25.33	1.38	12	0.04	700.00	12867.00	29300	20230502	-39.49	16830	20240424	5.35	24950	-28.94	20240130	16830	5.35	20240424	29150	-39.18	20230531	16830	5.35	20240424	1.88	N	294570	500	51 억	176322	N	N	0	N	N
120	20240509	100920	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	17820	60	2	0.34	49395500	2775	51.10	17760	17860	17600	23050	12440	17760	17800.18	1.72	-1252	18140	17950	17800	17610	17460	18045	17705	51	5290	500	12780	10	1	10254685	1827	25.46	1.38	12	0.03	700.00	12867.00	29300	20230502	-39.18	16830	20240424	5.88	24950	-28.58	20240130	16830	5.88	20240424	29150	-38.87	20230531	16830	5.88	20240424	1.88	N	294570	500	51 억	176322	N	N	0	N	N
121	20240509	090916	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	17760	0	3	0.00	2893110	163	3.00	17760	17770	17600	23050	12440	17760	17749.14	1.72	-139	18140	17950	17800	17610	17460	18045	17705	51	5290	500	12780	10	1	10254685	1821	25.37	1.38	12	0.00	700.00	12867.00	29300	20230502	-39.39	16830	20240424	5.53	24950	-28.82	20240130	16830	5.53	20240424	29150	-39.07	20230531	16830	5.53	20240424	1.88	N	294570	500	51 억	176322	N	N	0	N	N
122	20240508	160909	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	17760	40	2	0.23	96445190	5429	44.66	17650	17990	17650	23000	12410	17720	17764.82	1.72	-418	18133	17926	17763	17556	17393	17845	17475	51	5280	500	12750	10	1	10254685	1821	25.37	1.38	12	0.05	700.00	12867.00	29300	20230502	-39.39	16830	20240424	5.53	24950	-28.82	20240130	16830	5.53	20240424	29150	-39.07	20230531	16830	5.53	20240424	1.89	N	294570	500	51 억	176740	N	N	5	N	N
123	20240508	150914	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	17780	60	2	0.34	93566930	5267	43.32	17650	17990	17650	23000	12410	17720	17764.75	1.72	-408	18133	17926	17763	17556	17393	17845	17475	51	5280	500	12750	10	1	10254685	1823	25.40	1.38	12	0.05	700.00	12867.00	29300	20230502	-39.32	16830	20240424	5.64	24950	-28.74	20240130	16830	5.64	20240424	29150	-39.01	20230531	16830	5.64	20240424	1.89	N	294570	500	51 억	176740	N	N	5	N	N
124	20240508	140908	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	17800	80	2	0.45	76876920	4326	35.58	17650	17990	17650	23000	12410	17720	17770.90	1.72	-454	18133	17926	17763	17556	17393	17845	17475	51	5280	500	12750	10	1	10254685	1825	25.43	1.38	12	0.04	700.00	12867.00	29300	20230502	-39.25	16830	20240424	5.76	24950	-28.66	20240130	16830	5.76	20240424	29150	-38.94	20230531	16830	5.76	20240424	1.89	N	294570	500	51 억	176740	N	N	5	N	N
125	20240508	130907	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	17750	30	2	0.17	74634000	4200	34.55	17650	17990	17650	23000	12410	17720	17770.00	1.72	-438	18133	17926	17763	17556	17393	17845	17475	51	5280	500	12750	10	1	10254685	1820	25.36	1.38	12	0.04	700.00	12867.00	29300	20230502	-39.42	16830	20240424	5.47	24950	-28.86	20240130	16830	5.47	20240424	29150	-39.11	20230531	16830	5.47	20240424	1.89	N	294570	500	51 억	176740	N	N	5	N	N
126	20240508	120904	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	17850	130	2	0.73	73406520	4131	33.98	17650	17990	17650	23000	12410	17720	17769.67	1.72	-414	18133	17926	17763	17556	17393	17845	17475	51	5280	500	12750	10	1	10254685	1830	25.50	1.39	12	0.04	700.00	12867.00	29300	20230502	-39.08	16830	20240424	6.06	24950	-28.46	20240130	16830	6.06	20240424	29150	-38.77	20230531	16830	6.06	20240424	1.89	N	294570	500	51 억	176740	N	N	5	N	N
127	20240508	110946	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	17880	160	2	0.90	64698440	3641	29.95	17650	17990	17650	23000	12410	17720	17769.41	1.72	-279	18133	17926	17763	17556	17393	17845	17475	51	5280	500	12750	10	1	10254685	1834	25.54	1.39	12	0.04	700.00	12867.00	29300	20230502	-38.98	16830	20240424	6.24	24950	-28.34	20240130	16830	6.24	20240424	29150	-38.66	20230531	16830	6.24	20240424	1.89	N	294570	500	51 억	176740	N	N	5	N	N
128	20240508	100916	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	17750	30	2	0.17	33490640	1883	15.49	17650	17990	17650	23000	12410	17720	17785.79	1.72	-592	18133	17926	17763	17556	17393	17845	17475	51	5280	500	12750	10	1	10254685	1820	25.36	1.38	12	0.02	700.00	12867.00	29300	20230502	-39.42	16830	20240424	5.47	24950	-28.86	20240130	16830	5.47	20240424	29150	-39.11	20230531	16830	5.47	20240424	1.89	N	294570	500	51 억	176740	N	N	5	N	N
129	20240508	090920	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	17880	160	2	0.90	7443770	418	3.44	17650	17990	17650	23000	12410	17720	17808.06	1.72	-349	18133	17926	17763	17556	17393	17845	17475	51	5280	500	12750	10	1	10254685	1834	25.54	1.39	12	0.00	700.00	12867.00	29300	20230502	-38.98	16830	20240424	6.24	24950	-28.34	20240130	16830	6.24	20240424	29150	-38.66	20230531	16830	6.24	20240424	1.89	N	294570	500	51 억	176740	N	N	5	N	N
130	20240503	160936	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	17700	60	2	0.34	226193910	12715	92.80	17640	18050	17570	22900	12350	17640	17789.65	1.74	1534	17933	17786	17593	17446	17253	17860	17520	51	5260	500	12700	10	1	10254685	1815	25.29	1.38	12	0.12	700.00	12867.00	29300	20230502	-39.59	16830	20240424	5.17	24950	-29.06	20240130	16830	5.17	20240424	29200	-39.38	20230504	16830	5.17	20240424	1.92	N	294570	500	51 억	178584	N	N	0	N	N
131	20240503	150936	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	17850	210	2	1.19	221961680	12476	91.05	17640	18050	17570	22900	12350	17640	17791.09	1.74	1519	17933	17786	17593	17446	17253	17860	17520	51	5260	500	12700	10	1	10254685	1830	25.50	1.39	12	0.12	700.00	12867.00	29300	20230502	-39.08	16830	20240424	6.06	24950	-28.46	20240130	16830	6.06	20240424	29200	-38.87	20230504	16830	6.06	20240424	1.92	N	294570	500	51 억	178584	N	N	0	N	N
132	20240503	140938	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	17880	240	2	1.36	215116110	12091	88.24	17640	18050	17570	22900	12350	17640	17791.42	1.74	1601	17933	17786	17593	17446	17253	17860	17520	51	5260	500	12700	10	1	10254685	1834	25.54	1.39	12	0.12	700.00	12867.00	29300	20230502	-38.98	16830	20240424	6.24	24950	-28.34	20240130	16830	6.24	20240424	29200	-38.77	20230504	16830	6.24	20240424	1.92	N	294570	500	51 억	178584	N	N	0	N	N
133	20240503	130937	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	17950	310	2	1.76	178033880	10022	73.14	17640	18050	17570	22900	12350	17640	17764.31	1.74	2165	17933	17786	17593	17446	17253	17860	17520	51	5260	500	12700	10	1	10254685	1841	25.64	1.40	12	0.10	700.00	12867.00	29300	20230502	-38.74	16830	20240424	6.65	24950	-28.06	20240130	16830	6.65	20240424	29200	-38.53	20230504	16830	6.65	20240424	1.92	N	294570	500	51 억	178584	N	N	0	N	N
134	20240503	120934	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	17950	310	2	1.76	163312880	9201	67.15	17640	18050	17570	22900	12350	17640	17749.47	1.74	2425	17933	17786	17593	17446	17253	17860	17520	51	5260	500	12700	10	1	10254685	1841	25.64	1.40	12	0.09	700.00	12867.00	29300	20230502	-38.74	16830	20240424	6.65	24950	-28.06	20240130	16830	6.65	20240424	29200	-38.53	20230504	16830	6.65	20240424	1.92	N	294570	500	51 억	178584	N	N	0	N	N
135	20240503	110934	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	17970	330	2	1.87	149152360	8412	61.39	17640	18050	17570	22900	12350	17640	17730.90	1.74	2706	17933	17786	17593	17446	17253	17860	17520	51	5260	500	12700	10	1	10254685	1843	25.67	1.40	12	0.08	700.00	12867.00	29300	20230502	-38.67	16830	20240424	6.77	24950	-27.98	20240130	16830	6.77	20240424	29200	-38.46	20230504	16830	6.77	20240424	1.92	N	294570	500	51 억	178584	N	N	0	N	N
136	20240503	100930	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	17620	-20	5	-0.11	56576860	3215	23.46	17640	17760	17570	22900	12350	17640	17597.78	1.74	1056	17933	17786	17593	17446	17253	17860	17520	51	5260	500	12700	10	1	10254685	1807	25.17	1.37	12	0.03	700.00	12867.00	29300	20230502	-39.86	16830	20240424	4.69	24950	-29.38	20240130	16830	4.69	20240424	29200	-39.66	20230504	16830	4.69	20240424	1.92	N	294570	500	51 억	178584	N	N	0	N	N
137	20240503	090927	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	17750	110	2	0.62	7570660	429	3.13	17640	17760	17640	22900	12350	17640	17647.23	1.74	-100	17933	17786	17593	17446	17253	17860	17520	51	5260	500	12700	10	1	10254685	1820	25.36	1.38	12	0.00	700.00	12867.00	29300	20230502	-39.42	16830	20240424	5.47	24950	-28.86	20240130	16830	5.47	20240424	29200	-39.21	20230504	16830	5.47	20240424	1.92	N	294570	500	51 억	178584	N	N	0	N	N
138	20240502	160920	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	17640	140	2	0.80	240321750	13698	91.14	17500	17740	17400	22750	12250	17500	17544.29	1.73	1295	17820	17660	17440	17280	17060	17740	17360	51	5250	500	12600	10	1	10254685	1809	25.20	1.37	12	0.13	700.00	12867.00	29300	20230502	-39.80	16830	20240424	4.81	24950	-29.30	20240130	16830	4.81	20240424	29300	-39.80	20230502	16830	4.81	20240424	1.91	N	294570	500	51 억	177309	N	N	0	N	N
139	20240502	150927	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	17650	150	2	0.86	237392580	13532	90.03	17500	17740	17400	22750	12250	17500	17543.05	1.73	1367	17820	17660	17440	17280	17060	17740	17360	51	5250	500	12600	10	1	10254685	1810	25.21	1.37	12	0.13	700.00	12867.00	29300	20230502	-39.76	16830	20240424	4.87	24950	-29.26	20240130	16830	4.87	20240424	29300	-39.76	20230502	16830	4.87	20240424	1.91	N	294570	500	51 억	177309	N	N	0	N	N
140	20240502	140922	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	17690	190	2	1.09	223300580	12734	84.72	17500	17740	17400	22750	12250	17500	17535.78	1.73	1255	17820	17660	17440	17280	17060	17740	17360	51	5250	500	12600	10	1	10254685	1814	25.27	1.37	12	0.12	700.00	12867.00	29300	20230502	-39.62	16830	20240424	5.11	24950	-29.10	20240130	16830	5.11	20240424	29300	-39.62	20230502	16830	5.11	20240424	1.91	N	294570	500	51 억	177309	N	N	0	N	N
141	20240502	130918	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	17600	100	2	0.57	174990520	9994	66.49	17500	17670	17400	22750	12250	17500	17509.56	1.73	1103	17820	17660	17440	17280	17060	17740	17360	51	5250	500	12600	10	1	10254685	1805	25.14	1.37	12	0.10	700.00	12867.00	29300	20230502	-39.93	16830	20240424	4.58	24950	-29.46	20240130	16830	4.58	20240424	29300	-39.93	20230502	16830	4.58	20240424	1.91	N	294570	500	51 억	177309	N	N	0	N	N
142	20240502	120917	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	17550	50	2	0.29	139639940	7988	53.15	17500	17650	17400	22750	12250	17500	17481.21	1.73	366	17820	17660	17440	17280	17060	17740	17360	51	5250	500	12600	10	1	10254685	1800	25.07	1.36	12	0.08	700.00	12867.00	29300	20230502	-40.10	16830	20240424	4.28	24950	-29.66	20240130	16830	4.28	20240424	29300	-40.10	20230502	16830	4.28	20240424	1.91	N	294570	500	51 억	177309	N	N	0	N	N
143	20240502	110915	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	17420	-80	5	-0.46	67183140	3844	25.58	17500	17650	17420	22750	12250	17500	17477.40	1.73	-1524	17820	17660	17440	17280	17060	17740	17360	51	5250	500	12600	10	1	10254685	1786	24.89	1.35	12	0.04	700.00	12867.00	29300	20230502	-40.55	16830	20240424	3.51	24950	-30.18	20240130	16830	3.51	20240424	29300	-40.55	20230502	16830	3.51	20240424	1.91	N	294570	500	51 억	177309	N	N	0	N	N
144	20240502	100914	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	17480	-20	5	-0.11	34137350	1951	12.98	17500	17650	17460	22750	12250	17500	17497.36	1.73	-649	17820	17660	17440	17280	17060	17740	17360	51	5250	500	12600	10	1	10254685	1793	24.97	1.36	12	0.02	700.00	12867.00	29300	20230502	-40.34	16830	20240424	3.86	24950	-29.94	20240130	16830	3.86	20240424	29300	-40.34	20230502	16830	3.86	20240424	1.91	N	294570	500	51 억	177309	N	N	0	N	N
145	20240502	090912	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	17580	80	2	0.46	4246460	242	1.61	17500	17650	17500	22750	12250	17500	17547.36	1.73	-101	17820	17660	17440	17280	17060	17740	17360	51	5250	500	12600	10	1	10254685	1803	25.11	1.37	12	0.00	700.00	12867.00	29300	20230502	-40.00	16830	20240424	4.46	24950	-29.54	20240130	16830	4.46	20240424	29300	-40.00	20230502	16830	4.46	20240424	1.91	N	294570	500	51 억	177309	N	N	0	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History