KissMeData/355390/price/prices-20240501.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

65 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	161235	55	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	60	N	20600	-100	5	-0.48	1130662550	54445	62.85	20600	21250	20450	26900	14500	20700	20767.13	0.66	3283	21633	21166	20933	20466	20233	21050	20350	42	6200	1000	14490	50	1	4152100	855	-8.62	5.77	12	1.31	-2390.00	3569.00	84900	20230906	-75.74	20450	20240531	0.73	52800	-60.98	20240122	20450	0.73	20240531	84900	-75.74	20230906	20450	0.73	20240531	2.88	N	355390	1000	41 억	27483	N	N	0	N	N
3	20240531	151237	55	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	60	N	20750	50	2	0.24	1004071950	48305	55.76	20600	21250	20450	26900	14500	20700	20786.14	0.66	-489	21633	21166	20933	20466	20233	21050	20350	42	6200	1000	14490	50	1	4152100	862	-8.68	5.81	12	1.16	-2390.00	3569.00	84900	20230906	-75.56	20450	20240531	1.47	52800	-60.70	20240122	20450	1.47	20240531	84900	-75.56	20230906	20450	1.47	20240531	2.88	N	355390	1000	41 억	27483	N	N	0	N	N
4	20240531	141235	55	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	60	N	20750	50	2	0.24	857325900	41225	47.59	20600	21250	20450	26900	14500	20700	20796.33	0.66	-1619	21633	21166	20933	20466	20233	21050	20350	42	6200	1000	14490	50	1	4152100	862	-8.68	5.81	12	0.99	-2390.00	3569.00	84900	20230906	-75.56	20450	20240531	1.47	52800	-60.70	20240122	20450	1.47	20240531	84900	-75.56	20230906	20450	1.47	20240531	2.88	N	355390	1000	41 억	27483	N	N	0	N	N
5	20240531	131238	55	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	60	N	20900	200	2	0.97	740533700	35599	41.09	20600	21250	20450	26900	14500	20700	20802.18	0.66	-1259	21633	21166	20933	20466	20233	21050	20350	42	6200	1000	14490	50	1	4152100	868	-8.74	5.86	12	0.86	-2390.00	3569.00	84900	20230906	-75.38	20450	20240531	2.20	52800	-60.42	20240122	20450	2.20	20240531	84900	-75.38	20230906	20450	2.20	20240531	2.88	N	355390	1000	41 억	27483	N	N	0	N	N
6	20240531	121240	55	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	60	N	20800	100	2	0.48	709912350	34133	39.40	20600	21250	20450	26900	14500	20700	20798.50	0.66	-1389	21633	21166	20933	20466	20233	21050	20350	42	6200	1000	14490	50	1	4152100	864	-8.70	5.83	12	0.82	-2390.00	3569.00	84900	20230906	-75.50	20450	20240531	1.71	52800	-60.61	20240122	20450	1.71	20240531	84900	-75.50	20230906	20450	1.71	20240531	2.88	N	355390	1000	41 억	27483	N	N	0	N	N
7	20240531	111237	55	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	60	N	20750	50	2	0.24	651662300	31345	36.18	20600	21250	20450	26900	14500	20700	20790.08	0.66	-1482	21633	21166	20933	20466	20233	21050	20350	42	6200	1000	14490	50	1	4152100	862	-8.68	5.81	12	0.75	-2390.00	3569.00	84900	20230906	-75.56	20450	20240531	1.47	52800	-60.70	20240122	20450	1.47	20240531	84900	-75.56	20230906	20450	1.47	20240531	2.88	N	355390	1000	41 억	27483	N	N	0	N	N
8	20240531	101230	55	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	60	N	20800	100	2	0.48	385699500	18664	21.54	20600	21000	20450	26900	14500	20700	20665.37	0.66	-125	21633	21166	20933	20466	20233	21050	20350	42	6200	1000	14490	50	1	4152100	864	-8.70	5.83	12	0.45	-2390.00	3569.00	84900	20230906	-75.50	20450	20240531	1.71	52800	-60.61	20240122	20450	1.71	20240531	84900	-75.50	20230906	20450	1.71	20240531	2.88	N	355390	1000	41 억	27483	N	N	0	N	N
9	20240531	091240	55	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	60	N	20700	0	3	0.00	96546600	4679	5.40	20600	20800	20500	26900	14500	20700	20633.60	0.66	193	21633	21166	20933	20466	20233	21050	20350	42	6200	1000	14490	50	1	4152100	859	-8.66	5.80	12	0.11	-2390.00	3569.00	84900	20230906	-75.62	20500	20240531	0.98	52800	-60.80	20240122	20500	0.98	20240531	84900	-75.62	20230906	20500	0.98	20240531	2.88	N	355390	1000	41 억	27483	N	N	0	N	N
10	20240530	161231	55	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	60	N	20700	-1050	5	-4.83	1779633550	85082	116.60	21400	21400	20700	28250	15250	21750	20918.29	0.28	15718	23383	22566	22033	21216	20683	22300	20950	42	6500	1000	15220	50	1	4152100	859	-8.66	5.80	12	2.05	-2390.00	3569.00	84900	20230906	-75.62	20700	20240530	0.00	52800	-60.80	20240122	20700	0.00	20240530	84900	-75.62	20230906	20700	0.00	20240530	2.88	N	355390	1000	41 억	11707	N	N	0	N	N
11	20240530	151231	55	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	60	N	20850	-900	5	-4.14	1611142650	76959	105.47	21400	21400	20700	28250	15250	21750	20935.08	0.28	15228	23383	22566	22033	21216	20683	22300	20950	42	6500	1000	15220	50	1	4152100	866	-8.72	5.84	12	1.85	-2390.00	3569.00	84900	20230906	-75.44	20700	20240530	0.72	52800	-60.51	20240122	20700	0.72	20240530	84900	-75.44	20230906	20700	0.72	20240530	2.88	N	355390	1000	41 억	11707	N	N	0	N	N
12	20240530	141231	55	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	60	N	20950	-800	5	-3.68	1441560700	68833	94.34	21400	21400	20700	28250	15250	21750	20942.87	0.28	12340	23383	22566	22033	21216	20683	22300	20950	42	6500	1000	15220	50	1	4152100	870	-8.77	5.87	12	1.66	-2390.00	3569.00	84900	20230906	-75.32	20700	20240530	1.21	52800	-60.32	20240122	20700	1.21	20240530	84900	-75.32	20230906	20700	1.21	20240530	2.88	N	355390	1000	41 억	11707	N	N	0	N	N
13	20240530	131232	55	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	60	N	21100	-650	5	-2.99	1275442050	60913	83.48	21400	21400	20700	28250	15250	21750	20938.75	0.28	11612	23383	22566	22033	21216	20683	22300	20950	42	6500	1000	15220	50	1	4152100	876	-8.83	5.91	12	1.47	-2390.00	3569.00	84900	20230906	-75.15	20700	20240530	1.93	52800	-60.04	20240122	20700	1.93	20240530	84900	-75.15	20230906	20700	1.93	20240530	2.88	N	355390	1000	41 억	11707	N	N	0	N	N
14	20240530	121229	55	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	60	N	20800	-950	5	-4.37	1031524400	49232	67.47	21400	21400	20700	28250	15250	21750	20952.32	0.28	4704	23383	22566	22033	21216	20683	22300	20950	42	6500	1000	15220	50	1	4152100	864	-8.70	5.83	12	1.19	-2390.00	3569.00	84900	20230906	-75.50	20700	20240530	0.48	52800	-60.61	20240122	20700	0.48	20240530	84900	-75.50	20230906	20700	0.48	20240530	2.88	N	355390	1000	41 억	11707	N	N	0	N	N
15	20240530	111231	55	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	60	N	20900	-850	5	-3.91	913092600	43533	59.66	21400	21400	20700	28250	15250	21750	20974.72	0.28	4531	23383	22566	22033	21216	20683	22300	20950	42	6500	1000	15220	50	1	4152100	868	-8.74	5.86	12	1.05	-2390.00	3569.00	84900	20230906	-75.38	20700	20240530	0.97	52800	-60.42	20240122	20700	0.97	20240530	84900	-75.38	20230906	20700	0.97	20240530	2.88	N	355390	1000	41 억	11707	N	N	0	N	N
16	20240530	101234	55	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	60	N	21000	-750	5	-3.45	744248000	35467	48.61	21400	21400	20700	28250	15250	21750	20984.24	0.28	2934	23383	22566	22033	21216	20683	22300	20950	42	6500	1000	15220	50	1	4152100	872	-8.79	5.88	12	0.85	-2390.00	3569.00	84900	20230906	-75.27	20700	20240530	1.45	52800	-60.23	20240122	20700	1.45	20240530	84900	-75.27	20230906	20700	1.45	20240530	2.88	N	355390	1000	41 억	11707	N	N	0	N	N
17	20240530	091233	55	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	60	N	21350	-400	5	-1.84	152668150	7221	9.90	21400	21400	20950	28250	15250	21750	21142.24	0.28	2238	23383	22566	22033	21216	20683	22300	20950	42	6500	1000	15220	50	1	4152100	886	-8.93	5.98	12	0.17	-2390.00	3569.00	84900	20230906	-74.85	20950	20240530	1.91	52800	-59.56	20240122	20950	1.91	20240530	84900	-74.85	20230906	20950	1.91	20240530	2.88	N	355390	1000	41 억	11707	N	N	0	N	N
18	20240529	161220	55	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	60	N	21750	-1000	5	-4.40	1572493750	71652	272.13	22800	22850	21500	29550	15950	22750	21947.12	0.34	-2513	23683	23216	22833	22366	21983	23025	22175	42	6800	1000	15920	50	1	4152100	903	-9.10	6.09	12	1.73	-2390.00	3569.00	84900	20230906	-74.38	21500	20240529	1.16	52800	-58.81	20240122	21500	1.16	20240529	84900	-74.38	20230906	21500	1.16	20240529	2.85	N	355390	1000	41 억	14282	N	N	128	N	N
19	20240529	151222	55	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	60	N	21750	-1000	5	-4.40	1547757900	70511	267.80	22800	22850	21500	29550	15950	22750	21950.59	0.34	-2012	23683	23216	22833	22366	21983	23025	22175	42	6800	1000	15920	50	1	4152100	903	-9.10	6.09	12	1.70	-2390.00	3569.00	84900	20230906	-74.38	21500	20240529	1.16	52800	-58.81	20240122	21500	1.16	20240529	84900	-74.38	20230906	21500	1.16	20240529	2.85	N	355390	1000	41 억	14282	N	N	128	N	N
20	20240529	141221	55	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	60	N	21600	-1150	5	-5.05	1215810100	55139	209.42	22800	22850	21600	29550	15950	22750	22049.91	0.34	-368	23683	23216	22833	22366	21983	23025	22175	42	6800	1000	15920	50	1	4152100	897	-9.04	6.05	12	1.33	-2390.00	3569.00	84900	20230906	-74.56	21600	20240529	0.00	52800	-59.09	20240122	21600	0.00	20240529	84900	-74.56	20230906	21600	0.00	20240529	2.85	N	355390	1000	41 억	14282	N	N	128	N	N
21	20240529	131224	55	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	60	N	21950	-800	5	-3.52	955211250	43128	163.80	22800	22850	21650	29550	15950	22750	22148.29	0.34	-1542	23683	23216	22833	22366	21983	23025	22175	42	6800	1000	15920	50	1	4152100	911	-9.18	6.15	12	1.04	-2390.00	3569.00	84900	20230906	-74.15	21650	20240529	1.39	52800	-58.43	20240122	21650	1.39	20240529	84900	-74.15	20230906	21650	1.39	20240529	2.85	N	355390	1000	41 억	14282	N	N	128	N	N
22	20240529	121223	55	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	60	N	22000	-750	5	-3.30	752423100	33842	128.53	22800	22850	21900	29550	15950	22750	22233.41	0.34	-2262	23683	23216	22833	22366	21983	23025	22175	42	6800	1000	15920	50	1	4152100	913	-9.21	6.16	12	0.82	-2390.00	3569.00	84900	20230906	-74.09	21900	20240529	0.46	52800	-58.33	20240122	21900	0.46	20240529	84900	-74.09	20230906	21900	0.46	20240529	2.85	N	355390	1000	41 억	14282	N	N	128	N	N
23	20240529	111223	55	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	60	N	22200	-550	5	-2.42	606665650	27215	103.36	22800	22850	22000	29550	15950	22750	22291.59	0.34	-2228	23683	23216	22833	22366	21983	23025	22175	42	6800	1000	15920	50	1	4152100	922	-9.29	6.22	12	0.66	-2390.00	3569.00	84900	20230906	-73.85	22000	20240529	0.91	52800	-57.95	20240122	22000	0.91	20240529	84900	-73.85	20230906	22000	0.91	20240529	2.85	N	355390	1000	41 억	14282	N	N	128	N	N
24	20240529	101215	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	22200	-550	5	-2.42	314736850	14016	53.23	22800	22850	22200	29550	15950	22750	22455.54	0.34	-2611	23683	23216	22833	22366	21983	23025	22175	42	6800	1000	15920	50	1	4152100	922	-9.29	6.22	12	0.34	-2390.00	3569.00	84900	20230906	-73.85	22050	20231020	0.68	52800	-57.95	20240122	22200	0.00	20240529	84900	-73.85	20230906	22050	0.68	20231020	2.85	N	355390	1000	41 억	14282	N	N	128	N	N
25	20240529	091217	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	22500	-250	5	-1.10	56058050	2471	9.38	22800	22850	22500	29550	15950	22750	22686.38	0.34	-1332	23683	23216	22833	22366	21983	23025	22175	42	6800	1000	15920	50	1	4152100	934	-9.41	6.30	12	0.06	-2390.00	3569.00	84900	20230906	-73.50	22050	20231020	2.04	52800	-57.39	20240122	22450	0.22	20240527	84900	-73.50	20230906	22050	2.04	20231020	2.85	N	355390	1000	41 억	14282	N	N	128	N	N
26	20240528	161213	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	22750	-250	5	-1.09	598090500	26176	59.63	23100	23300	22450	29900	16100	23000	22848.82	0.38	-1528	23900	23450	22950	22500	22000	23675	22725	42	6900	1000	16100	50	1	4152100	945	-9.52	6.37	12	0.63	-2390.00	3569.00	84900	20230906	-73.20	22050	20231020	3.17	52800	-56.91	20240122	22450	1.34	20240528	84900	-73.20	20230906	22050	3.17	20231020	2.77	N	355390	1000	41 억	15787	N	N	128	N	N
27	20240528	151215	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	22700	-300	5	-1.30	569318050	24911	56.75	23100	23300	22450	29900	16100	23000	22854.08	0.38	-1523	23900	23450	22950	22500	22000	23675	22725	42	6900	1000	16100	50	1	4152100	943	-9.50	6.36	12	0.60	-2390.00	3569.00	84900	20230906	-73.26	22050	20231020	2.95	52800	-57.01	20240122	22450	1.11	20240528	84900	-73.26	20230906	22050	2.95	20231020	2.77	N	355390	1000	41 억	15787	N	N	0	N	N
28	20240528	141218	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	22700	-300	5	-1.30	512209000	22396	51.02	23100	23300	22450	29900	16100	23000	22870.56	0.38	-1616	23900	23450	22950	22500	22000	23675	22725	42	6900	1000	16100	50	1	4152100	943	-9.50	6.36	12	0.54	-2390.00	3569.00	84900	20230906	-73.26	22050	20231020	2.95	52800	-57.01	20240122	22450	1.11	20240528	84900	-73.26	20230906	22050	2.95	20231020	2.77	N	355390	1000	41 억	15787	N	N	0	N	N
29	20240528	131213	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	22800	-200	5	-0.87	452591950	19774	45.05	23100	23300	22450	29900	16100	23000	22888.23	0.38	-1307	23900	23450	22950	22500	22000	23675	22725	42	6900	1000	16100	50	1	4152100	947	-9.54	6.39	12	0.48	-2390.00	3569.00	84900	20230906	-73.14	22050	20231020	3.40	52800	-56.82	20240122	22450	1.56	20240528	84900	-73.14	20230906	22050	3.40	20231020	2.77	N	355390	1000	41 억	15787	N	N	0	N	N
30	20240528	121214	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	22850	-150	5	-0.65	387557100	16921	38.55	23100	23300	22450	29900	16100	23000	22903.91	0.38	-1494	23900	23450	22950	22500	22000	23675	22725	42	6900	1000	16100	50	1	4152100	949	-9.56	6.40	12	0.41	-2390.00	3569.00	84900	20230906	-73.09	22050	20231020	3.63	52800	-56.72	20240122	22450	1.78	20240528	84900	-73.09	20230906	22050	3.63	20231020	2.77	N	355390	1000	41 억	15787	N	N	0	N	N
31	20240528	111158	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	22900	-100	5	-0.43	344588300	15036	34.25	23100	23300	22450	29900	16100	23000	22917.55	0.38	-1185	23900	23450	22950	22500	22000	23675	22725	42	6900	1000	16100	50	1	4152100	951	-9.58	6.42	12	0.36	-2390.00	3569.00	84900	20230906	-73.03	22050	20231020	3.85	52800	-56.63	20240122	22450	2.00	20240528	84900	-73.03	20230906	22050	3.85	20231020	2.77	N	355390	1000	41 억	15787	N	N	0	N	N
32	20240528	101214	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	23000	0	3	0.00	293563200	12807	29.17	23100	23300	22450	29900	16100	23000	22922.09	0.38	-1579	23900	23450	22950	22500	22000	23675	22725	42	6900	1000	16100	50	1	4152100	955	-9.62	6.44	12	0.31	-2390.00	3569.00	84900	20230906	-72.91	22050	20231020	4.31	52800	-56.44	20240122	22450	2.45	20240528	84900	-72.91	20230906	22050	4.31	20231020	2.77	N	355390	1000	41 억	15787	N	N	0	N	N
33	20240528	091217	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	22800	-200	5	-0.87	89274500	3868	8.81	23100	23300	22800	29900	16100	23000	23080.27	0.38	-1401	23900	23450	22950	22500	22000	23675	22725	42	6900	1000	16100	50	1	4152100	947	-9.54	6.39	12	0.09	-2390.00	3569.00	84900	20230906	-73.14	22050	20231020	3.40	52800	-56.82	20240122	22450	1.56	20240527	84900	-73.14	20230906	22050	3.40	20231020	2.77	N	355390	1000	41 억	15787	N	N	0	N	N
34	20240527	161158	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	23000	-100	5	-0.43	985379800	43443	94.69	22900	23400	22450	30000	16200	23100	22680.90	0.39	-650	24000	23550	23150	22700	22300	23350	22500	42	6900	1000	16170	50	1	4152100	955	-9.62	6.44	12	1.05	-2390.00	3569.00	84900	20230906	-72.91	22050	20231020	4.31	52800	-56.44	20240122	22450	2.45	20240527	84900	-72.91	20230906	22050	4.31	20231020	2.79	N	355390	1000	41 억	16400	N	N	0	N	N
35	20240527	151216	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	22800	-300	5	-1.30	915085100	40375	88.01	22900	23400	22450	30000	16200	23100	22664.65	0.39	-2235	24000	23550	23150	22700	22300	23350	22500	42	6900	1000	16170	50	1	4152100	947	-9.54	6.39	12	0.97	-2390.00	3569.00	84900	20230906	-73.14	22050	20231020	3.40	52800	-56.82	20240122	22450	1.56	20240527	84900	-73.14	20230906	22050	3.40	20231020	2.79	N	355390	1000	41 억	16400	N	N	0	N	N
36	20240527	141213	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	22700	-400	5	-1.73	715269600	31527	68.72	22900	23400	22500	30000	16200	23100	22687.52	0.39	-3063	24000	23550	23150	22700	22300	23350	22500	42	6900	1000	16170	50	1	4152100	943	-9.50	6.36	12	0.76	-2390.00	3569.00	84900	20230906	-73.26	22050	20231020	2.95	52800	-57.01	20240122	22500	0.89	20240527	84900	-73.26	20230906	22050	2.95	20231020	2.79	N	355390	1000	41 억	16400	N	N	0	N	N
37	20240527	131212	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	22600	-500	5	-2.16	642041400	28289	61.66	22900	23400	22500	30000	16200	23100	22695.80	0.39	-3282	24000	23550	23150	22700	22300	23350	22500	42	6900	1000	16170	50	1	4152100	938	-9.46	6.33	12	0.68	-2390.00	3569.00	84900	20230906	-73.38	22050	20231020	2.49	52800	-57.20	20240122	22500	0.44	20240527	84900	-73.38	20230906	22050	2.49	20231020	2.79	N	355390	1000	41 억	16400	N	N	0	N	N
38	20240527	121212	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	22500	-600	5	-2.60	560052900	24652	53.73	22900	23400	22500	30000	16200	23100	22718.36	0.39	-3282	24000	23550	23150	22700	22300	23350	22500	42	6900	1000	16170	50	1	4152100	934	-9.41	6.30	12	0.59	-2390.00	3569.00	84900	20230906	-73.50	22050	20231020	2.04	52800	-57.39	20240122	22500	0.00	20240527	84900	-73.50	20230906	22050	2.04	20231020	2.79	N	355390	1000	41 억	16400	N	N	0	N	N
39	20240527	111211	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	22600	-500	5	-2.16	438129250	19252	41.96	22900	23400	22500	30000	16200	23100	22757.60	0.39	-1224	24000	23550	23150	22700	22300	23350	22500	42	6900	1000	16170	50	1	4152100	938	-9.46	6.33	12	0.46	-2390.00	3569.00	84900	20230906	-73.38	22050	20231020	2.49	52800	-57.20	20240122	22500	0.44	20240527	84900	-73.38	20230906	22050	2.49	20231020	2.79	N	355390	1000	41 억	16400	N	N	0	N	N
40	20240527	101209	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	22900	-200	5	-0.87	208751100	9131	19.90	22900	23400	22650	30000	16200	23100	22861.80	0.39	-247	24000	23550	23150	22700	22300	23350	22500	42	6900	1000	16170	50	1	4152100	951	-9.58	6.42	12	0.22	-2390.00	3569.00	84900	20230906	-73.03	22050	20231020	3.85	52800	-56.63	20240122	22600	1.33	20240522	84900	-73.03	20230906	22050	3.85	20231020	2.79	N	355390	1000	41 억	16400	N	N	0	N	N
41	20240527	091212	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	23050	-50	5	-0.22	33577200	1457	3.18	22900	23400	22900	30000	16200	23100	23045.44	0.39	-184	24000	23550	23150	22700	22300	23350	22500	42	6900	1000	16170	50	1	4152100	957	-9.64	6.46	12	0.04	-2390.00	3569.00	84900	20230906	-72.85	22050	20231020	4.54	52800	-56.34	20240122	22600	1.99	20240522	84900	-72.85	20230906	22050	4.54	20231020	2.79	N	355390	1000	41 억	16400	N	N	0	N	N
42	20240524	161102	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	23100	-550	5	-2.33	1040941900	45267	39.33	23600	23600	22750	30700	16600	23650	22995.39	0.50	-5023	25750	24700	23800	22750	21850	25225	23275	42	7050	1000	16550	50	1	4152100	959	-9.67	6.47	12	1.09	-2390.00	3569.00	84900	20230906	-72.79	22050	20231020	4.76	52800	-56.25	20240122	22600	2.21	20240522	84900	-72.79	20230906	22050	4.76	20231020	2.82	N	355390	1000	41 억	20955	N	N	0	N	N
43	20240524	151104	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	22900	-750	5	-3.17	961318650	41803	36.32	23600	23600	22750	30700	16600	23650	22996.40	0.50	-4622	25750	24700	23800	22750	21850	25225	23275	42	7050	1000	16550	50	1	4152100	951	-9.58	6.42	12	1.01	-2390.00	3569.00	84900	20230906	-73.03	22050	20231020	3.85	52800	-56.63	20240122	22600	1.33	20240522	84900	-73.03	20230906	22050	3.85	20231020	2.82	N	355390	1000	41 억	20955	N	N	0	N	N
44	20240524	141111	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	23100	-550	5	-2.33	702009350	30496	26.50	23600	23600	22750	30700	16600	23650	23019.72	0.50	1006	25750	24700	23800	22750	21850	25225	23275	42	7050	1000	16550	50	1	4152100	959	-9.67	6.47	12	0.73	-2390.00	3569.00	84900	20230906	-72.79	22050	20231020	4.76	52800	-56.25	20240122	22600	2.21	20240522	84900	-72.79	20230906	22050	4.76	20231020	2.82	N	355390	1000	41 억	20955	N	N	0	N	N
45	20240524	131105	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	23000	-650	5	-2.75	621968100	27011	23.47	23600	23600	22750	30700	16600	23650	23026.47	0.50	997	25750	24700	23800	22750	21850	25225	23275	42	7050	1000	16550	50	1	4152100	955	-9.62	6.44	12	0.65	-2390.00	3569.00	84900	20230906	-72.91	22050	20231020	4.31	52800	-56.44	20240122	22600	1.77	20240522	84900	-72.91	20230906	22050	4.31	20231020	2.82	N	355390	1000	41 억	20955	N	N	0	N	N
46	20240524	121107	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	23250	-400	5	-1.69	567478150	24647	21.42	23600	23600	22750	30700	16600	23650	23024.23	0.50	918	25750	24700	23800	22750	21850	25225	23275	42	7050	1000	16550	50	1	4152100	965	-9.73	6.51	12	0.59	-2390.00	3569.00	84900	20230906	-72.61	22050	20231020	5.44	52800	-55.97	20240122	22600	2.88	20240522	84900	-72.61	20230906	22050	5.44	20231020	2.82	N	355390	1000	41 억	20955	N	N	0	N	N
47	20240524	111106	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	22950	-700	5	-2.96	522100100	22681	19.71	23600	23600	22750	30700	16600	23650	23019.27	0.50	1003	25750	24700	23800	22750	21850	25225	23275	42	7050	1000	16550	50	1	4152100	953	-9.60	6.43	12	0.55	-2390.00	3569.00	84900	20230906	-72.97	22050	20231020	4.08	52800	-56.53	20240122	22600	1.55	20240522	84900	-72.97	20230906	22050	4.08	20231020	2.82	N	355390	1000	41 억	20955	N	N	0	N	N
48	20240524	101113	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	23050	-600	5	-2.54	429905900	18669	16.22	23600	23600	22750	30700	16600	23650	23027.79	0.50	1327	25750	24700	23800	22750	21850	25225	23275	42	7050	1000	16550	50	1	4152100	957	-9.64	6.46	12	0.45	-2390.00	3569.00	84900	20230906	-72.85	22050	20231020	4.54	52800	-56.34	20240122	22600	1.99	20240522	84900	-72.85	20230906	22050	4.54	20231020	2.82	N	355390	1000	41 억	20955	N	N	0	N	N
49	20240524	091106	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	23100	-550	5	-2.33	121437600	5223	4.54	23600	23600	23000	30700	16600	23650	23250.55	0.50	-729	25750	24700	23800	22750	21850	25225	23275	42	7050	1000	16550	50	1	4152100	959	-9.67	6.47	12	0.13	-2390.00	3569.00	84900	20230906	-72.79	22050	20231020	4.76	52800	-56.25	20240122	22600	2.21	20240522	84900	-72.79	20230906	22050	4.76	20231020	2.82	N	355390	1000	41 억	20955	N	N	0	N	N
50	20240523	161103	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	23650	550	2	2.38	2752821150	114939	139.74	23050	24850	22900	30000	16200	23100	23950.42	0.58	-3265	24500	23800	23200	22500	21900	23500	22200	42	6900	1000	16170	50	1	4152100	982	-9.90	6.63	12	2.77	-2390.00	3569.00	84900	20230906	-72.14	22050	20231020	7.26	52800	-55.21	20240122	22600	4.65	20240522	84900	-72.14	20230906	22050	7.26	20231020	2.76	N	355390	1000	41 억	24175	N	N	58	N	N
51	20240523	151106	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	23550	450	2	1.95	2680861500	111890	136.03	23050	24850	22900	30000	16200	23100	23959.80	0.58	-2542	24500	23800	23200	22500	21900	23500	22200	42	6900	1000	16170	50	1	4152100	978	-9.85	6.60	12	2.69	-2390.00	3569.00	84900	20230906	-72.26	22050	20231020	6.80	52800	-55.40	20240122	22600	4.20	20240522	84900	-72.26	20230906	22050	6.80	20231020	2.76	N	355390	1000	41 억	24175	N	N	58	N	N
52	20240523	141109	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	23450	350	2	1.52	2527763400	105400	128.14	23050	24850	22900	30000	16200	23100	23982.57	0.58	-1323	24500	23800	23200	22500	21900	23500	22200	42	6900	1000	16170	50	1	4152100	974	-9.81	6.57	12	2.54	-2390.00	3569.00	84900	20230906	-72.38	22050	20231020	6.35	52800	-55.59	20240122	22600	3.76	20240522	84900	-72.38	20230906	22050	6.35	20231020	2.76	N	355390	1000	41 억	24175	N	N	58	N	N
53	20240523	131108	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	23350	250	2	1.08	2435795350	101473	123.37	23050	24850	22900	30000	16200	23100	24004.37	0.58	-2856	24500	23800	23200	22500	21900	23500	22200	42	6900	1000	16170	50	1	4152100	970	-9.77	6.54	12	2.44	-2390.00	3569.00	84900	20230906	-72.50	22050	20231020	5.90	52800	-55.78	20240122	22600	3.32	20240522	84900	-72.50	20230906	22050	5.90	20231020	2.76	N	355390	1000	41 억	24175	N	N	58	N	N
54	20240523	121103	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	23550	450	2	1.95	2289507950	95212	115.75	23050	24850	22900	30000	16200	23100	24046.42	0.58	-4025	24500	23800	23200	22500	21900	23500	22200	42	6900	1000	16170	50	1	4152100	978	-9.85	6.60	12	2.29	-2390.00	3569.00	84900	20230906	-72.26	22050	20231020	6.80	52800	-55.40	20240122	22600	4.20	20240522	84900	-72.26	20230906	22050	6.80	20231020	2.76	N	355390	1000	41 억	24175	N	N	58	N	N
55	20240523	111102	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	23400	300	2	1.30	2165405200	89926	109.33	23050	24850	22900	30000	16200	23100	24079.86	0.58	-3651	24500	23800	23200	22500	21900	23500	22200	42	6900	1000	16170	50	1	4152100	972	-9.79	6.56	12	2.17	-2390.00	3569.00	84900	20230906	-72.44	22050	20231020	6.12	52800	-55.68	20240122	22600	3.54	20240522	84900	-72.44	20230906	22050	6.12	20231020	2.76	N	355390	1000	41 억	24175	N	N	58	N	N
56	20240523	101105	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	24000	900	2	3.90	1812705850	75022	91.21	23050	24850	22900	30000	16200	23100	24162.32	0.58	-2737	24500	23800	23200	22500	21900	23500	22200	42	6900	1000	16170	50	1	4152100	997	-10.04	6.72	12	1.81	-2390.00	3569.00	84900	20230906	-71.73	22050	20231020	8.84	52800	-54.55	20240122	22600	6.19	20240522	84900	-71.73	20230906	22050	8.84	20231020	2.76	N	355390	1000	41 억	24175	N	N	58	N	N
57	20240523	091110	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	23200	100	2	0.43	122807100	5322	6.47	23050	23250	22900	30000	16200	23100	23075.37	0.58	-344	24500	23800	23200	22500	21900	23500	22200	42	6900	1000	16170	50	1	4152100	963	-9.71	6.50	12	0.13	-2390.00	3569.00	84900	20230906	-72.67	22050	20231020	5.22	52800	-56.06	20240122	22600	2.65	20240522	84900	-72.67	20230906	22050	5.22	20231020	2.76	N	355390	1000	41 억	24175	N	N	58	N	N
58	20240522	161053	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	23100	-250	5	-1.07	1882614900	81905	124.39	23900	23900	22600	30350	16350	23350	22985.12	0.31	9427	24883	24116	23633	22866	22383	23875	22625	42	7000	1000	16340	50	1	4152100	959	-9.67	6.47	12	1.97	-2390.00	3569.00	84900	20230906	-72.79	22050	20231020	4.76	52800	-56.25	20240122	22600	2.21	20240522	84900	-72.79	20230906	22050	4.76	20231020	2.68	N	355390	1000	41 억	13057	N	N	58	N	N
59	20240522	151102	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	23150	-200	5	-0.86	1677759350	73049	110.94	23900	23900	22600	30350	16350	23350	22967.42	0.31	9858	24883	24116	23633	22866	22383	23875	22625	42	7000	1000	16340	50	1	4152100	961	-9.69	6.49	12	1.76	-2390.00	3569.00	84900	20230906	-72.73	22050	20231020	4.99	52800	-56.16	20240122	22600	2.43	20240522	84900	-72.73	20230906	22050	4.99	20231020	2.68	N	355390	1000	41 억	13057	N	N	6	N	N
60	20240522	141102	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	23000	-350	5	-1.50	1523726400	66405	100.85	23900	23900	22600	30350	16350	23350	22945.76	0.31	8007	24883	24116	23633	22866	22383	23875	22625	42	7000	1000	16340	50	1	4152100	955	-9.62	6.44	12	1.60	-2390.00	3569.00	84900	20230906	-72.91	22050	20231020	4.31	52800	-56.44	20240122	22600	1.77	20240522	84900	-72.91	20230906	22050	4.31	20231020	2.68	N	355390	1000	41 억	13057	N	N	6	N	N
61	20240522	131058	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	22950	-400	5	-1.71	1359861800	59287	90.04	23900	23900	22600	30350	16350	23350	22936.71	0.31	6517	24883	24116	23633	22866	22383	23875	22625	42	7000	1000	16340	50	1	4152100	953	-9.60	6.43	12	1.43	-2390.00	3569.00	84900	20230906	-72.97	22050	20231020	4.08	52800	-56.53	20240122	22600	1.55	20240522	84900	-72.97	20230906	22050	4.08	20231020	2.68	N	355390	1000	41 억	13057	N	N	6	N	N
62	20240522	121207	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	22900	-450	5	-1.93	1234794450	53838	81.76	23900	23900	22600	30350	16350	23350	22935.12	0.31	4509	24883	24116	23633	22866	22383	23875	22625	42	7000	1000	16340	50	1	4152100	951	-9.58	6.42	12	1.30	-2390.00	3569.00	84900	20230906	-73.03	22050	20231020	3.85	52800	-56.63	20240122	22600	1.33	20240522	84900	-73.03	20230906	22050	3.85	20231020	2.68	N	355390	1000	41 억	13057	N	N	6	N	N
63	20240522	111108	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	23050	-300	5	-1.28	1123631150	48996	74.41	23900	23900	22600	30350	16350	23350	22932.85	0.31	4095	24883	24116	23633	22866	22383	23875	22625	42	7000	1000	16340	50	1	4152100	957	-9.64	6.46	12	1.18	-2390.00	3569.00	84900	20230906	-72.85	22050	20231020	4.54	52800	-56.34	20240122	22600	1.99	20240522	84900	-72.85	20230906	22050	4.54	20231020	2.68	N	355390	1000	41 억	13057	N	N	6	N	N
64	20240522	101101	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	22800	-550	5	-2.36	893989300	38950	59.15	23900	23900	22600	30350	16350	23350	22951.90	0.31	2686	24883	24116	23633	22866	22383	23875	22625	42	7000	1000	16340	50	1	4152100	947	-9.54	6.39	12	0.94	-2390.00	3569.00	84900	20230906	-73.14	22050	20231020	3.40	52800	-56.82	20240122	22600	0.88	20240522	84900	-73.14	20230906	22050	3.40	20231020	2.68	N	355390	1000	41 억	13057	N	N	6	N	N
65	20240522	091103	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	23200	-150	5	-0.64	262350050	11291	17.15	23900	23900	22950	30350	16350	23350	23235.00	0.31	2253	24883	24116	23633	22866	22383	23875	22625	42	7000	1000	16340	50	1	4152100	963	-9.71	6.50	12	0.27	-2390.00	3569.00	84900	20230906	-72.67	22050	20231020	5.22	52800	-56.06	20240122	22950	1.09	20240522	84900	-72.67	20230906	22050	5.22	20231020	2.68	N	355390	1000	41 억	13057	N	N	6	N	N
66	20240521	161046	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	23350	-700	5	-2.91	1543969850	65337	49.30	24400	24400	23150	31250	16850	24050	23631.07	0.40	-6843	26550	25300	24550	23300	22550	24925	22925	42	7200	1000	16830	50	1	4152100	970	-9.77	6.54	12	1.57	-2390.00	3569.00	84900	20230906	-72.50	22050	20231020	5.90	52800	-55.78	20240122	23150	0.86	20240521	84900	-72.50	20230906	22050	5.90	20231020	3.06	N	355390	1000	41 억	16661	N	N	6	N	N
67	20240521	151057	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	23350	-700	5	-2.91	1459862900	61733	46.58	24400	24400	23150	31250	16850	24050	23647.94	0.40	-6560	26550	25300	24550	23300	22550	24925	22925	42	7200	1000	16830	50	1	4152100	970	-9.77	6.54	12	1.49	-2390.00	3569.00	84900	20230906	-72.50	22050	20231020	5.90	52800	-55.78	20240122	23150	0.86	20240521	84900	-72.50	20230906	22050	5.90	20231020	3.06	N	355390	1000	41 억	16661	N	N	11	N	N
68	20240521	141058	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	23450	-600	5	-2.49	1181213900	49826	37.60	24400	24400	23150	31250	16850	24050	23706.69	0.40	-4677	26550	25300	24550	23300	22550	24925	22925	42	7200	1000	16830	50	1	4152100	974	-9.81	6.57	12	1.20	-2390.00	3569.00	84900	20230906	-72.38	22050	20231020	6.35	52800	-55.59	20240122	23150	1.30	20240521	84900	-72.38	20230906	22050	6.35	20231020	3.06	N	355390	1000	41 억	16661	N	N	11	N	N
69	20240521	131056	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	23650	-400	5	-1.66	1066689450	44965	33.93	24400	24400	23150	31250	16850	24050	23722.57	0.40	-4102	26550	25300	24550	23300	22550	24925	22925	42	7200	1000	16830	50	1	4152100	982	-9.90	6.63	12	1.08	-2390.00	3569.00	84900	20230906	-72.14	22050	20231020	7.26	52800	-55.21	20240122	23150	2.16	20240521	84900	-72.14	20230906	22050	7.26	20231020	3.06	N	355390	1000	41 억	16661	N	N	11	N	N
70	20240521	121054	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	23700	-350	5	-1.46	919219000	38774	29.26	24400	24400	23150	31250	16850	24050	23706.99	0.40	-3927	26550	25300	24550	23300	22550	24925	22925	42	7200	1000	16830	50	1	4152100	984	-9.92	6.64	12	0.93	-2390.00	3569.00	84900	20230906	-72.08	22050	20231020	7.48	52800	-55.11	20240122	23150	2.38	20240521	84900	-72.08	20230906	22050	7.48	20231020	3.06	N	355390	1000	41 억	16661	N	N	11	N	N
71	20240521	111053	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	23800	-250	5	-1.04	841329950	35498	26.79	24400	24400	23150	31250	16850	24050	23700.65	0.40	-4419	26550	25300	24550	23300	22550	24925	22925	42	7200	1000	16830	50	1	4152100	988	-9.96	6.67	12	0.85	-2390.00	3569.00	84900	20230906	-71.97	22050	20231020	7.94	52800	-54.92	20240122	23150	2.81	20240521	84900	-71.97	20230906	22050	7.94	20231020	3.06	N	355390	1000	41 억	16661	N	N	11	N	N
72	20240521	101054	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	23700	-350	5	-1.46	717549400	30322	22.88	24400	24400	23150	31250	16850	24050	23664.16	0.40	-2360	26550	25300	24550	23300	22550	24925	22925	42	7200	1000	16830	50	1	4152100	984	-9.92	6.64	12	0.73	-2390.00	3569.00	84900	20230906	-72.08	22050	20231020	7.48	52800	-55.11	20240122	23150	2.38	20240521	84900	-72.08	20230906	22050	7.48	20231020	3.06	N	355390	1000	41 억	16661	N	N	11	N	N
73	20240521	091050	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	23500	-550	5	-2.29	335275300	14086	10.63	24400	24400	23500	31250	16850	24050	23801.81	0.40	-3198	26550	25300	24550	23300	22550	24925	22925	42	7200	1000	16830	50	1	4152100	976	-9.83	6.58	12	0.34	-2390.00	3569.00	84900	20230906	-72.32	22050	20231020	6.58	52800	-55.49	20240122	23500	0.00	20240521	84900	-72.32	20230906	22050	6.58	20231020	3.06	N	355390	1000	41 억	16661	N	N	11	N	N
74	20240517	161057	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	25850	-2900	5	-10.09	5278428650	201514	306.52	26500	27250	25350	37350	20150	28750	26194.42	0.95	-22394	30583	29666	29083	28166	27583	29375	27875	42	8600	1000	20120	50	1	4152100	1073	-10.82	7.24	12	4.85	-2390.00	3569.00	84900	20230906	-69.55	22050	20231020	17.23	52800	-51.04	20240122	25000	3.40	20240426	84900	-69.55	20230906	22050	17.23	20231020	2.97	N	355390	1000	41 억	39493	N	N	0	N	N
75	20240517	151100	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	25750	-3000	5	-10.43	5160555450	196946	299.57	26500	27250	25350	37350	20150	28750	26202.90	0.95	-21311	30583	29666	29083	28166	27583	29375	27875	42	8600	1000	20120	50	1	4152100	1069	-10.77	7.21	12	4.74	-2390.00	3569.00	84900	20230906	-69.67	22050	20231020	16.78	52800	-51.23	20240122	25000	3.00	20240426	84900	-69.67	20230906	22050	16.78	20231020	2.97	N	355390	1000	41 억	39493	N	N	0	N	N
76	20240517	141050	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	25600	-3150	5	-10.96	4915157250	187406	285.06	26500	27250	25350	37350	20150	28750	26227.32	0.95	-18363	30583	29666	29083	28166	27583	29375	27875	42	8600	1000	20120	50	1	4152100	1063	-10.71	7.17	12	4.51	-2390.00	3569.00	84900	20230906	-69.85	22050	20231020	16.10	52800	-51.52	20240122	25000	2.40	20240426	84900	-69.85	20230906	22050	16.10	20231020	2.97	N	355390	1000	41 억	39493	N	N	0	N	N
77	20240517	131043	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	25800	-2950	5	-10.26	4555554050	173412	263.78	26500	27250	25350	37350	20150	28750	26270.12	0.95	-16738	30583	29666	29083	28166	27583	29375	27875	42	8600	1000	20120	50	1	4152100	1071	-10.79	7.23	12	4.18	-2390.00	3569.00	84900	20230906	-69.61	22050	20231020	17.01	52800	-51.14	20240122	25000	3.20	20240426	84900	-69.61	20230906	22050	17.01	20231020	2.97	N	355390	1000	41 억	39493	N	N	0	N	N
78	20240517	121043	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	25700	-3050	5	-10.61	4315150200	164072	249.57	26500	27250	25350	37350	20150	28750	26300.34	0.95	-14857	30583	29666	29083	28166	27583	29375	27875	42	8600	1000	20120	50	1	4152100	1067	-10.75	7.20	12	3.95	-2390.00	3569.00	84900	20230906	-69.73	22050	20231020	16.55	52800	-51.33	20240122	25000	2.80	20240426	84900	-69.73	20230906	22050	16.55	20231020	2.97	N	355390	1000	41 억	39493	N	N	0	N	N
79	20240517	111043	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	26400	-2350	5	-8.17	2547582000	95995	146.02	26500	27250	26250	37350	20150	28750	26538.69	0.95	-6012	30583	29666	29083	28166	27583	29375	27875	42	8600	1000	20120	50	1	4152100	1096	-11.05	7.40	12	2.31	-2390.00	3569.00	84900	20230906	-68.90	22050	20231020	19.73	52800	-50.00	20240122	25000	5.60	20240426	84900	-68.90	20230906	22050	19.73	20231020	2.97	N	355390	1000	41 억	39493	N	N	0	N	N
80	20240517	101037	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	26450	-2300	5	-8.00	2243105950	84458	128.47	26500	27250	26250	37350	20150	28750	26558.83	0.95	-5369	30583	29666	29083	28166	27583	29375	27875	42	8600	1000	20120	50	1	4152100	1098	-11.07	7.41	12	2.03	-2390.00	3569.00	84900	20230906	-68.85	22050	20231020	19.95	52800	-49.91	20240122	25000	5.80	20240426	84900	-68.85	20230906	22050	19.95	20231020	2.97	N	355390	1000	41 억	39493	N	N	0	N	N
81	20240517	091045	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	26900	-1850	5	-6.43	736527900	27680	42.10	26500	27150	26250	37350	20150	28750	26608.67	0.95	-259	30583	29666	29083	28166	27583	29375	27875	42	8600	1000	20120	50	1	4152100	1117	-11.26	7.54	12	0.67	-2390.00	3569.00	84900	20230906	-68.32	22050	20231020	22.00	52800	-49.05	20240122	25000	7.60	20240426	84900	-68.32	20230906	22050	22.00	20231020	2.97	N	355390	1000	41 억	39493	N	N	0	N	N
82	20240516	161034	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	28750	-300	5	-1.03	1576121000	54095	36.65	29650	30000	28500	37750	20350	29050	29141.26	1.12	-7053	31450	30250	29200	28000	26950	30850	28600	42	8700	1000	20330	50	1	4152100	1194	-12.03	8.06	12	1.30	-2390.00	3569.00	84900	20230906	-66.14	22050	20231020	30.39	52800	-45.55	20240122	25000	15.00	20240426	84900	-66.14	20230906	22050	30.39	20231020	3.02	N	355390	1000	41 억	46353	N	N	0	N	N
83	20240516	151032	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	28650	-400	5	-1.38	1513604150	51914	35.18	29650	30000	28500	37750	20350	29050	29155.99	1.12	-6805	31450	30250	29200	28000	26950	30850	28600	42	8700	1000	20330	50	1	4152100	1190	-11.99	8.03	12	1.25	-2390.00	3569.00	84900	20230906	-66.25	22050	20231020	29.93	52800	-45.74	20240122	25000	14.60	20240426	84900	-66.25	20230906	22050	29.93	20231020	3.02	N	355390	1000	41 억	46353	N	N	0	N	N
84	20240516	141040	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	29050	0	3	0.00	1208489450	41287	27.98	29650	30000	28900	37750	20350	29050	29270.46	1.12	-7908	31450	30250	29200	28000	26950	30850	28600	42	8700	1000	20330	50	1	4152100	1206	-12.15	8.14	12	0.99	-2390.00	3569.00	84900	20230906	-65.78	22050	20231020	31.75	52800	-44.98	20240122	25000	16.20	20240426	84900	-65.78	20230906	22050	31.75	20231020	3.02	N	355390	1000	41 억	46353	N	N	0	N	N
85	20240516	131033	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	29150	100	2	0.34	1171464000	40013	27.11	29650	30000	28900	37750	20350	29050	29277.08	1.12	-7486	31450	30250	29200	28000	26950	30850	28600	42	8700	1000	20330	50	1	4152100	1210	-12.20	8.17	12	0.96	-2390.00	3569.00	84900	20230906	-65.67	22050	20231020	32.20	52800	-44.79	20240122	25000	16.60	20240426	84900	-65.67	20230906	22050	32.20	20231020	3.02	N	355390	1000	41 억	46353	N	N	0	N	N
86	20240516	121031	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	29100	50	2	0.17	1085516500	37053	25.11	29650	30000	28950	37750	20350	29050	29296.32	1.12	-7601	31450	30250	29200	28000	26950	30850	28600	42	8700	1000	20330	50	1	4152100	1208	-12.18	8.15	12	0.89	-2390.00	3569.00	84900	20230906	-65.72	22050	20231020	31.97	52800	-44.89	20240122	25000	16.40	20240426	84900	-65.72	20230906	22050	31.97	20231020	3.02	N	355390	1000	41 억	46353	N	N	0	N	N
87	20240516	111030	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	29100	50	2	0.17	932105300	31767	21.53	29650	30000	28950	37750	20350	29050	29341.94	1.12	-7258	31450	30250	29200	28000	26950	30850	28600	42	8700	1000	20330	50	1	4152100	1208	-12.18	8.15	12	0.77	-2390.00	3569.00	84900	20230906	-65.72	22050	20231020	31.97	52800	-44.89	20240122	25000	16.40	20240426	84900	-65.72	20230906	22050	31.97	20231020	3.02	N	355390	1000	41 억	46353	N	N	0	N	N
88	20240516	101034	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	29200	150	2	0.52	711122500	24169	16.38	29650	30000	28950	37750	20350	29050	29422.92	1.12	-7055	31450	30250	29200	28000	26950	30850	28600	42	8700	1000	20330	50	1	4152100	1212	-12.22	8.18	12	0.58	-2390.00	3569.00	84900	20230906	-65.61	22050	20231020	32.43	52800	-44.70	20240122	25000	16.80	20240426	84900	-65.61	20230906	22050	32.43	20231020	3.02	N	355390	1000	41 억	46353	N	N	0	N	N
89	20240516	091033	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	29400	350	2	1.20	294559450	9972	6.76	29650	30000	29250	37750	20350	29050	29538.65	1.12	-3180	31450	30250	29200	28000	26950	30850	28600	42	8700	1000	20330	50	1	4152100	1221	-12.30	8.24	12	0.24	-2390.00	3569.00	84900	20230906	-65.37	22050	20231020	33.33	52800	-44.32	20240122	25000	17.60	20240426	84900	-65.37	20230906	22050	33.33	20231020	3.02	N	355390	1000	41 억	46353	N	N	0	N	N
90	20240514	161045	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	29050	1050	2	3.75	4354075950	146909	413.44	28200	30400	28150	36400	19600	28000	29637.96	0.63	21240	28566	28282	27766	27482	26966	28425	27625	42	8400	1000	19600	50	1	4152100	1206	-12.15	8.14	12	3.54	-2390.00	3569.00	84900	20230906	-65.78	22050	20231020	31.75	52800	-44.98	20240122	25000	16.20	20240426	84900	-65.78	20230906	22050	31.75	20231020	2.97	N	355390	1000	41 억	26231	N	N	0	N	N
91	20240514	151048	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	29200	1200	2	4.29	4185819300	141129	397.18	28200	30400	28150	36400	19600	28000	29659.53	0.63	21036	28566	28282	27766	27482	26966	28425	27625	42	8400	1000	19600	50	1	4152100	1212	-12.22	8.18	12	3.40	-2390.00	3569.00	84900	20230906	-65.61	22050	20231020	32.43	52800	-44.70	20240122	25000	16.80	20240426	84900	-65.61	20230906	22050	32.43	20231020	2.97	N	355390	1000	41 억	26231	N	N	0	N	N
92	20240514	141048	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	29350	1350	2	4.82	3946445850	132946	374.15	28200	30400	28150	36400	19600	28000	29684.58	0.63	19247	28566	28282	27766	27482	26966	28425	27625	42	8400	1000	19600	50	1	4152100	1219	-12.28	8.22	12	3.20	-2390.00	3569.00	84900	20230906	-65.43	22050	20231020	33.11	52800	-44.41	20240122	25000	17.40	20240426	84900	-65.43	20230906	22050	33.11	20231020	2.97	N	355390	1000	41 억	26231	N	N	0	N	N
93	20240514	131049	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	29350	1350	2	4.82	3708263400	124817	351.27	28200	30400	28150	36400	19600	28000	29709.60	0.63	19158	28566	28282	27766	27482	26966	28425	27625	42	8400	1000	19600	50	1	4152100	1219	-12.28	8.22	12	3.01	-2390.00	3569.00	84900	20230906	-65.43	22050	20231020	33.11	52800	-44.41	20240122	25000	17.40	20240426	84900	-65.43	20230906	22050	33.11	20231020	2.97	N	355390	1000	41 억	26231	N	N	0	N	N
94	20240514	121044	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	29500	1500	2	5.36	3377654600	113562	319.60	28200	30400	28150	36400	19600	28000	29742.82	0.63	15557	28566	28282	27766	27482	26966	28425	27625	42	8400	1000	19600	50	1	4152100	1225	-12.34	8.27	12	2.74	-2390.00	3569.00	84900	20230906	-65.25	22050	20231020	33.79	52800	-44.13	20240122	25000	18.00	20240426	84900	-65.25	20230906	22050	33.79	20231020	2.97	N	355390	1000	41 억	26231	N	N	0	N	N
95	20240514	111046	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	29850	1850	2	6.61	3007045350	101070	284.44	28200	30400	28150	36400	19600	28000	29752.11	0.63	15909	28566	28282	27766	27482	26966	28425	27625	42	8400	1000	19600	50	1	4152100	1239	-12.49	8.36	12	2.43	-2390.00	3569.00	84900	20230906	-64.84	22050	20231020	35.37	52800	-43.47	20240122	25000	19.40	20240426	84900	-64.84	20230906	22050	35.37	20231020	2.97	N	355390	1000	41 억	26231	N	N	0	N	N
96	20240514	101043	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	29950	1950	2	6.96	2252738650	75904	213.62	28200	30400	28150	36400	19600	28000	29678.79	0.63	13884	28566	28282	27766	27482	26966	28425	27625	42	8400	1000	19600	50	1	4152100	1244	-12.53	8.39	12	1.83	-2390.00	3569.00	84900	20230906	-64.72	22050	20231020	35.83	52800	-43.28	20240122	25000	19.80	20240426	84900	-64.72	20230906	22050	35.83	20231020	2.97	N	355390	1000	41 억	26231	N	N	0	N	N
97	20240514	091045	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	28950	950	2	3.39	234369400	8122	22.86	28200	29200	28150	36400	19600	28000	28856.12	0.63	2322	28566	28282	27766	27482	26966	28425	27625	42	8400	1000	19600	50	1	4152100	1202	-12.11	8.11	12	0.20	-2390.00	3569.00	84900	20230906	-65.90	22050	20231020	31.29	52800	-45.17	20240122	25000	15.80	20240426	84900	-65.90	20230906	22050	31.29	20231020	2.97	N	355390	1000	41 억	26231	N	N	0	N	N
98	20240513	161043	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	28000	550	2	2.00	974212250	35226	41.59	27650	28050	27250	35650	19250	27450	27655.85	0.52	4912	30116	28782	28116	26782	26116	28450	26450	42	8200	1000	19210	50	1	4152100	1163	-11.72	7.85	12	0.85	-2390.00	3569.00	84900	20230906	-67.02	22050	20231020	26.98	52800	-46.97	20240122	25000	12.00	20240426	84900	-67.02	20230906	22050	26.98	20231020	2.94	N	355390	1000	41 억	21398	N	N	122	N	N
99	20240513	151045	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	27850	400	2	1.46	868770950	31433	37.11	27650	28050	27250	35650	19250	27450	27638.82	0.52	3731	30116	28782	28116	26782	26116	28450	26450	42	8200	1000	19210	50	1	4152100	1156	-11.65	7.80	12	0.76	-2390.00	3569.00	84900	20230906	-67.20	22050	20231020	26.30	52800	-47.25	20240122	25000	11.40	20240426	84900	-67.20	20230906	22050	26.30	20231020	2.94	N	355390	1000	41 억	21398	N	N	122	N	N
100	20240513	141046	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	27650	200	2	0.73	808892050	29277	34.57	27650	28050	27250	35650	19250	27450	27628.93	0.52	2671	30116	28782	28116	26782	26116	28450	26450	42	8200	1000	19210	50	1	4152100	1148	-11.57	7.75	12	0.71	-2390.00	3569.00	84900	20230906	-67.43	22050	20231020	25.40	52800	-47.63	20240122	25000	10.60	20240426	84900	-67.43	20230906	22050	25.40	20231020	2.94	N	355390	1000	41 억	21398	N	N	122	N	N
101	20240513	131039	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	27750	300	2	1.09	764309650	27669	32.67	27650	28050	27250	35650	19250	27450	27623.32	0.52	2569	30116	28782	28116	26782	26116	28450	26450	42	8200	1000	19210	50	1	4152100	1152	-11.61	7.78	12	0.67	-2390.00	3569.00	84900	20230906	-67.31	22050	20231020	25.85	52800	-47.44	20240122	25000	11.00	20240426	84900	-67.31	20230906	22050	25.85	20231020	2.94	N	355390	1000	41 억	21398	N	N	122	N	N
102	20240513	121043	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	27800	350	2	1.28	661039250	23961	28.29	27650	28050	27250	35650	19250	27450	27588.13	0.52	2526	30116	28782	28116	26782	26116	28450	26450	42	8200	1000	19210	50	1	4152100	1154	-11.63	7.79	12	0.58	-2390.00	3569.00	84900	20230906	-67.26	22050	20231020	26.08	52800	-47.35	20240122	25000	11.20	20240426	84900	-67.26	20230906	22050	26.08	20231020	2.94	N	355390	1000	41 억	21398	N	N	122	N	N
103	20240513	111042	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	27800	350	2	1.28	610099400	22134	26.13	27650	28050	27250	35650	19250	27450	27563.90	0.52	2183	30116	28782	28116	26782	26116	28450	26450	42	8200	1000	19210	50	1	4152100	1154	-11.63	7.79	12	0.53	-2390.00	3569.00	84900	20230906	-67.26	22050	20231020	26.08	52800	-47.35	20240122	25000	11.20	20240426	84900	-67.26	20230906	22050	26.08	20231020	2.94	N	355390	1000	41 억	21398	N	N	122	N	N
104	20240513	101041	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	28000	550	2	2.00	485776950	17659	20.85	27650	28050	27250	35650	19250	27450	27508.75	0.52	2136	30116	28782	28116	26782	26116	28450	26450	42	8200	1000	19210	50	1	4152100	1163	-11.72	7.85	12	0.43	-2390.00	3569.00	84900	20230906	-67.02	22050	20231020	26.98	52800	-46.97	20240122	25000	12.00	20240426	84900	-67.02	20230906	22050	26.98	20231020	2.94	N	355390	1000	41 억	21398	N	N	122	N	N
105	20240513	091044	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	27450	0	3	0.00	167652750	6086	7.19	27650	27900	27450	35650	19250	27450	27547.28	0.52	445	30116	28782	28116	26782	26116	28450	26450	42	8200	1000	19210	50	1	4152100	1140	-11.49	7.69	12	0.15	-2390.00	3569.00	84900	20230906	-67.67	22050	20231020	24.49	52800	-48.01	20240122	25000	9.80	20240426	84900	-67.67	20230906	22050	24.49	20231020	2.94	N	355390	1000	41 억	21398	N	N	122	N	N
106	20240510	161012	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	27450	-2000	5	-6.79	2363419850	83779	173.37	29050	29450	27450	38250	20650	29450	28212.51	0.62	-4465	31216	30332	29516	28632	27816	30775	29075	42	8800	1000	20610	50	1	4152100	1140	-11.49	7.69	12	2.02	-2390.00	3569.00	84900	20230906	-67.67	22050	20231020	24.49	52800	-48.01	20240122	25000	9.80	20240426	84900	-67.67	20230906	22050	24.49	20231020	2.97	N	355390	1000	41 억	25688	N	N	122	N	N
107	20240510	151020	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	27800	-1650	5	-5.60	2135315600	75495	156.22	29050	29450	27500	38250	20650	29450	28284.20	0.62	-4708	31216	30332	29516	28632	27816	30775	29075	42	8800	1000	20610	50	1	4152100	1154	-11.63	7.79	12	1.82	-2390.00	3569.00	84900	20230906	-67.26	22050	20231020	26.08	52800	-47.35	20240122	25000	11.20	20240426	84900	-67.26	20230906	22050	26.08	20231020	2.97	N	355390	1000	41 억	25688	N	N	124	N	N
108	20240510	141024	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	28050	-1400	5	-4.75	1631200800	57385	118.75	29050	29450	28000	38250	20650	29450	28425.56	0.62	-2178	31216	30332	29516	28632	27816	30775	29075	42	8800	1000	20610	50	1	4152100	1165	-11.74	7.86	12	1.38	-2390.00	3569.00	84900	20230906	-66.96	22050	20231020	27.21	52800	-46.88	20240122	25000	12.20	20240426	84900	-66.96	20230906	22050	27.21	20231020	2.97	N	355390	1000	41 억	25688	N	N	124	N	N
109	20240510	131014	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	28200	-1250	5	-4.24	1422409750	49945	103.35	29050	29450	28000	38250	20650	29450	28479.52	0.62	-1361	31216	30332	29516	28632	27816	30775	29075	42	8800	1000	20610	50	1	4152100	1171	-11.80	7.90	12	1.20	-2390.00	3569.00	84900	20230906	-66.78	22050	20231020	27.89	52800	-46.59	20240122	25000	12.80	20240426	84900	-66.78	20230906	22050	27.89	20231020	2.97	N	355390	1000	41 억	25688	N	N	124	N	N
110	20240510	121009	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	28100	-1350	5	-4.58	1332048000	46740	96.72	29050	29450	28000	38250	20650	29450	28499.10	0.62	-652	31216	30332	29516	28632	27816	30775	29075	42	8800	1000	20610	50	1	4152100	1167	-11.76	7.87	12	1.13	-2390.00	3569.00	84900	20230906	-66.90	22050	20231020	27.44	52800	-46.78	20240122	25000	12.40	20240426	84900	-66.90	20230906	22050	27.44	20231020	2.97	N	355390	1000	41 억	25688	N	N	124	N	N
111	20240510	111015	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	28100	-1350	5	-4.58	1233535850	43233	89.46	29050	29450	28000	38250	20650	29450	28532.28	0.62	-371	31216	30332	29516	28632	27816	30775	29075	42	8800	1000	20610	50	1	4152100	1167	-11.76	7.87	12	1.04	-2390.00	3569.00	84900	20230906	-66.90	22050	20231020	27.44	52800	-46.78	20240122	25000	12.40	20240426	84900	-66.90	20230906	22050	27.44	20231020	2.97	N	355390	1000	41 억	25688	N	N	124	N	N
112	20240510	101013	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	28050	-1400	5	-4.75	1030306950	36005	74.51	29050	29450	28050	38250	20650	29450	28615.66	0.62	-1079	31216	30332	29516	28632	27816	30775	29075	42	8800	1000	20610	50	1	4152100	1165	-11.74	7.86	12	0.87	-2390.00	3569.00	84900	20230906	-66.96	22050	20231020	27.21	52800	-46.88	20240122	25000	12.20	20240426	84900	-66.96	20230906	22050	27.21	20231020	2.97	N	355390	1000	41 억	25688	N	N	124	N	N
113	20240510	091016	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	29000	-450	5	-1.53	153589000	5272	10.91	29050	29450	28950	38250	20650	29450	29132.97	0.62	1168	31216	30332	29516	28632	27816	30775	29075	42	8800	1000	20610	50	1	4152100	1204	-12.13	8.13	12	0.13	-2390.00	3569.00	84900	20230906	-65.84	22050	20231020	31.52	52800	-45.08	20240122	25000	16.00	20240426	84900	-65.84	20230906	22050	31.52	20231020	2.97	N	355390	1000	41 억	25688	N	N	124	N	N
114	20240509	161036	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	29450	0	3	0.00	1422328500	48034	136.72	29150	30400	28700	38250	20650	29450	29611.06	0.65	-1316	30083	29766	29183	28866	28283	29925	29025	41	8800	1000	20610	50	1	4127071	1215	-12.32	8.25	12	1.16	-2390.00	3569.00	84900	20230906	-65.31	22050	20231020	33.56	52800	-44.22	20240122	25000	17.80	20240426	84900	-65.31	20230906	22050	33.56	20231020	2.88	N	355390	1000	41 억	27026	N	N	124	N	N
115	20240509	151032	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	29550	100	2	0.34	1346097600	45453	129.37	29150	30400	28700	38250	20650	29450	29615.30	0.65	-807	30083	29766	29183	28866	28283	29925	29025	41	8800	1000	20610	50	1	4127071	1220	-12.36	8.28	12	1.10	-2390.00	3569.00	84900	20230906	-65.19	22050	20231020	34.01	52800	-44.03	20240122	25000	18.20	20240426	84900	-65.19	20230906	22050	34.01	20231020	2.88	N	355390	1000	41 억	27026	N	N	2	N	N
116	20240509	140917	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	29300	-150	5	-0.51	1175617650	39664	112.89	29150	30400	28700	38250	20650	29450	29639.61	0.65	-2106	30083	29766	29183	28866	28283	29925	29025	41	8800	1000	20610	50	1	4127071	1209	-12.26	8.21	12	0.96	-2390.00	3569.00	84900	20230906	-65.49	22050	20231020	32.88	52800	-44.51	20240122	25000	17.20	20240426	84900	-65.49	20230906	22050	32.88	20231020	2.88	N	355390	1000	41 억	27026	N	N	2	N	N
117	20240509	131016	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	29300	-150	5	-0.51	1124518300	37922	107.94	29150	30400	28700	38250	20650	29450	29653.67	0.65	-1771	30083	29766	29183	28866	28283	29925	29025	41	8800	1000	20610	50	1	4127071	1209	-12.26	8.21	12	0.92	-2390.00	3569.00	84900	20230906	-65.49	22050	20231020	32.88	52800	-44.51	20240122	25000	17.20	20240426	84900	-65.49	20230906	22050	32.88	20231020	2.88	N	355390	1000	41 억	27026	N	N	2	N	N
118	20240509	121012	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	29350	-100	5	-0.34	1065065300	35896	102.17	29150	30400	28700	38250	20650	29450	29671.12	0.65	-1617	30083	29766	29183	28866	28283	29925	29025	41	8800	1000	20610	50	1	4127071	1211	-12.28	8.22	12	0.87	-2390.00	3569.00	84900	20230906	-65.43	22050	20231020	33.11	52800	-44.41	20240122	25000	17.40	20240426	84900	-65.43	20230906	22050	33.11	20231020	2.88	N	355390	1000	41 억	27026	N	N	2	N	N
119	20240509	110957	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	29600	150	2	0.51	947977200	31914	90.84	29150	30400	28700	38250	20650	29450	29704.44	0.65	-1100	30083	29766	29183	28866	28283	29925	29025	41	8800	1000	20610	50	1	4127071	1222	-12.38	8.29	12	0.77	-2390.00	3569.00	84900	20230906	-65.14	22050	20231020	34.24	52800	-43.94	20240122	25000	18.40	20240426	84900	-65.14	20230906	22050	34.24	20231020	2.88	N	355390	1000	41 억	27026	N	N	2	N	N
120	20240509	101001	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	29700	250	2	0.85	829609950	27922	79.47	29150	30400	28700	38250	20650	29450	29712.08	0.65	-1345	30083	29766	29183	28866	28283	29925	29025	41	8800	1000	20610	50	1	4127071	1226	-12.43	8.32	12	0.68	-2390.00	3569.00	84900	20230906	-65.02	22050	20231020	34.69	52800	-43.75	20240122	25000	18.80	20240426	84900	-65.02	20230906	22050	34.69	20231020	2.88	N	355390	1000	41 억	27026	N	N	2	N	N
121	20240509	091001	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	29150	-300	5	-1.02	104094200	3583	10.20	29150	29400	28700	38250	20650	29450	29047.64	0.65	466	30083	29766	29183	28866	28283	29925	29025	41	8800	1000	20610	50	1	4127071	1203	-12.20	8.17	12	0.09	-2390.00	3569.00	84900	20230906	-65.67	22050	20231020	32.20	52800	-44.79	20240122	25000	16.60	20240426	84900	-65.67	20230906	22050	32.20	20231020	2.88	N	355390	1000	41 억	27026	N	N	2	N	N
122	20240508	160951	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	29450	400	2	1.38	1005333900	34600	68.08	29150	29500	28600	37750	20350	29050	29055.59	0.52	5458	30850	29950	29500	28600	28150	29725	28375	41	8700	1000	20330	50	1	4127071	1215	-12.32	8.25	12	0.84	-2390.00	3569.00	84900	20230906	-65.31	22050	20231020	33.56	52800	-44.22	20240122	25000	17.80	20240426	84900	-65.31	20230906	22050	33.56	20231020	2.88	N	355390	1000	41 억	21560	N	N	2	N	N
123	20240508	150956	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	29400	350	2	1.20	924080200	31840	62.65	29150	29450	28600	37750	20350	29050	29022.62	0.52	5791	30850	29950	29500	28600	28150	29725	28375	41	8700	1000	20330	50	1	4127071	1213	-12.30	8.24	12	0.77	-2390.00	3569.00	84900	20230906	-65.37	22050	20231020	33.33	52800	-44.32	20240122	25000	17.60	20240426	84900	-65.37	20230906	22050	33.33	20231020	2.88	N	355390	1000	41 억	21560	N	N	0	N	N
124	20240508	140950	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	28950	-100	5	-0.34	812025950	28006	55.11	29150	29450	28600	37750	20350	29050	28994.71	0.52	3927	30850	29950	29500	28600	28150	29725	28375	41	8700	1000	20330	50	1	4127071	1195	-12.11	8.11	12	0.68	-2390.00	3569.00	84900	20230906	-65.90	22050	20231020	31.29	52800	-45.17	20240122	25000	15.80	20240426	84900	-65.90	20230906	22050	31.29	20231020	2.88	N	355390	1000	41 억	21560	N	N	0	N	N
125	20240508	130948	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	29000	-50	5	-0.17	726844350	25071	49.33	29150	29450	28600	37750	20350	29050	28991.44	0.52	3453	30850	29950	29500	28600	28150	29725	28375	41	8700	1000	20330	50	1	4127071	1197	-12.13	8.13	12	0.61	-2390.00	3569.00	84900	20230906	-65.84	22050	20231020	31.52	52800	-45.08	20240122	25000	16.00	20240426	84900	-65.84	20230906	22050	31.52	20231020	2.88	N	355390	1000	41 억	21560	N	N	0	N	N
126	20240508	120946	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	29100	50	2	0.17	652493000	22518	44.31	29150	29450	28600	37750	20350	29050	28976.51	0.52	3812	30850	29950	29500	28600	28150	29725	28375	41	8700	1000	20330	50	1	4127071	1201	-12.18	8.15	12	0.55	-2390.00	3569.00	84900	20230906	-65.72	22050	20231020	31.97	52800	-44.89	20240122	25000	16.40	20240426	84900	-65.72	20230906	22050	31.97	20231020	2.88	N	355390	1000	41 억	21560	N	N	0	N	N
127	20240508	111027	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	29250	200	2	0.69	584151350	20174	39.70	29150	29450	28600	37750	20350	29050	28955.65	0.52	4177	30850	29950	29500	28600	28150	29725	28375	41	8700	1000	20330	50	1	4127071	1207	-12.24	8.20	12	0.49	-2390.00	3569.00	84900	20230906	-65.55	22050	20231020	32.65	52800	-44.60	20240122	25000	17.00	20240426	84900	-65.55	20230906	22050	32.65	20231020	2.88	N	355390	1000	41 억	21560	N	N	0	N	N
128	20240508	100958	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	28750	-300	5	-1.03	347938650	12018	23.65	29150	29450	28700	37750	20350	29050	28951.46	0.52	1260	30850	29950	29500	28600	28150	29725	28375	41	8700	1000	20330	50	1	4127071	1187	-12.03	8.06	12	0.29	-2390.00	3569.00	84900	20230906	-66.14	22050	20231020	30.39	52800	-45.55	20240122	25000	15.00	20240426	84900	-66.14	20230906	22050	30.39	20231020	2.88	N	355390	1000	41 억	21560	N	N	0	N	N
129	20240508	091002	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	28950	-100	5	-0.34	67824450	2337	4.60	29150	29200	28800	37750	20350	29050	29022.02	0.52	-387	30850	29950	29500	28600	28150	29725	28375	41	8700	1000	20330	50	1	4127071	1195	-12.11	8.11	12	0.06	-2390.00	3569.00	84900	20230906	-65.90	22050	20231020	31.29	52800	-45.17	20240122	25000	15.80	20240426	84900	-65.90	20230906	22050	31.29	20231020	2.88	N	355390	1000	41 억	21560	N	N	0	N	N
130	20240503	161020	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	29550	-750	5	-2.48	2298983300	76369	42.68	30400	30700	29500	39350	21250	30300	30104.05	1.02	-11558	32533	31416	29433	28316	26333	31975	28875	41	9050	1000	21210	50	1	4127071	1220	-12.36	8.28	12	1.85	-2390.00	3569.00	84900	20230906	-65.19	22050	20231020	34.01	52800	-44.03	20240122	25000	18.20	20240426	84900	-65.19	20230906	22050	34.01	20231020	2.63	N	355390	1000	41 억	41952	N	N	0	N	N
131	20240503	151020	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	29600	-700	5	-2.31	2228468750	73984	41.35	30400	30700	29500	39350	21250	30300	30120.63	1.02	-11258	32533	31416	29433	28316	26333	31975	28875	41	9050	1000	21210	50	1	4127071	1222	-12.38	8.29	12	1.79	-2390.00	3569.00	84900	20230906	-65.14	22050	20231020	34.24	52800	-43.94	20240122	25000	18.40	20240426	84900	-65.14	20230906	22050	34.24	20231020	2.63	N	355390	1000	41 억	41952	N	N	0	N	N
132	20240503	141022	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	29650	-650	5	-2.15	1963492250	65034	36.35	30400	30700	29650	39350	21250	30300	30191.56	1.02	-11725	32533	31416	29433	28316	26333	31975	28875	41	9050	1000	21210	50	1	4127071	1224	-12.41	8.31	12	1.58	-2390.00	3569.00	84900	20230906	-65.08	22050	20231020	34.47	52800	-43.84	20240122	25000	18.60	20240426	84900	-65.08	20230906	22050	34.47	20231020	2.63	N	355390	1000	41 억	41952	N	N	0	N	N
133	20240503	131021	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	29900	-400	5	-1.32	1742704600	57645	32.22	30400	30700	29750	39350	21250	30300	30231.51	1.02	-10024	32533	31416	29433	28316	26333	31975	28875	41	9050	1000	21210	50	1	4127071	1234	-12.51	8.38	12	1.40	-2390.00	3569.00	84900	20230906	-64.78	22050	20231020	35.60	52800	-43.37	20240122	25000	19.60	20240426	84900	-64.78	20230906	22050	35.60	20231020	2.63	N	355390	1000	41 억	41952	N	N	0	N	N
134	20240503	121018	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	30150	-150	5	-0.50	1631003900	53927	30.14	30400	30700	29750	39350	21250	30300	30244.52	1.02	-9745	32533	31416	29433	28316	26333	31975	28875	41	9050	1000	21210	50	1	4127071	1244	-12.62	8.45	12	1.31	-2390.00	3569.00	84900	20230906	-64.49	22050	20231020	36.73	52800	-42.90	20240122	25000	20.60	20240426	84900	-64.49	20230906	22050	36.73	20231020	2.63	N	355390	1000	41 억	41952	N	N	0	N	N
135	20240503	111018	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	30050	-250	5	-0.83	1544156500	51033	28.52	30400	30700	29750	39350	21250	30300	30257.89	1.02	-9700	32533	31416	29433	28316	26333	31975	28875	41	9050	1000	21210	50	1	4127071	1240	-12.57	8.42	12	1.24	-2390.00	3569.00	84900	20230906	-64.61	22050	20231020	36.28	52800	-43.09	20240122	25000	20.20	20240426	84900	-64.61	20230906	22050	36.28	20231020	2.63	N	355390	1000	41 억	41952	N	N	0	N	N
136	20240503	101013	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	30500	200	2	0.66	997052900	33034	18.46	30400	30650	29750	39350	21250	30300	30182.15	1.02	-6552	32533	31416	29433	28316	26333	31975	28875	41	9050	1000	21210	50	1	4127071	1259	-12.76	8.55	12	0.80	-2390.00	3569.00	84900	20230906	-64.08	22050	20231020	38.32	52800	-42.23	20240122	25000	22.00	20240426	84900	-64.08	20230906	22050	38.32	20231020	2.63	N	355390	1000	41 억	41952	N	N	0	N	N
137	20240503	091010	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	29900	-400	5	-1.32	294212450	9778	5.46	30400	30500	29750	39350	21250	30300	30086.28	1.02	-2294	32533	31416	29433	28316	26333	31975	28875	41	9050	1000	21210	50	1	4127071	1234	-12.51	8.38	12	0.24	-2390.00	3569.00	84900	20230906	-64.78	22050	20231020	35.60	52800	-43.37	20240122	25000	19.60	20240426	84900	-64.78	20230906	22050	35.60	20231020	2.63	N	355390	1000	41 억	41952	N	N	0	N	N
138	20240502	161003	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	30300	1850	2	6.50	5257709500	178268	185.64	28750	30550	27450	36950	19950	28450	29492.41	0.88	3514	30483	29466	28533	27516	26583	29000	27050	41	8500	1000	19910	50	1	4127071	1251	-12.68	8.49	12	4.32	-2390.00	3569.00	84900	20230906	-64.31	22050	20231020	37.41	52800	-42.61	20240122	25000	21.20	20240426	84900	-64.31	20230906	22050	37.41	20231020	2.67	N	355390	1000	41 억	36188	N	N	0	N	N
139	20240502	151010	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	30100	1650	2	5.80	5150633400	174733	181.96	28750	30550	27450	36950	19950	28450	29477.19	0.88	2676	30483	29466	28533	27516	26583	29000	27050	41	8500	1000	19910	50	1	4127071	1242	-12.59	8.43	12	4.23	-2390.00	3569.00	84900	20230906	-64.55	22050	20231020	36.51	52800	-42.99	20240122	25000	20.40	20240426	84900	-64.55	20230906	22050	36.51	20231020	2.67	N	355390	1000	41 억	36188	N	N	0	N	N
140	20240502	141005	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	30300	1850	2	6.50	4400295050	149981	156.19	28750	30450	27450	36950	19950	28450	29339.04	0.88	-714	30483	29466	28533	27516	26583	29000	27050	41	8500	1000	19910	50	1	4127071	1251	-12.68	8.49	12	3.63	-2390.00	3569.00	84900	20230906	-64.31	22050	20231020	37.41	52800	-42.61	20240122	25000	21.20	20240426	84900	-64.31	20230906	22050	37.41	20231020	2.67	N	355390	1000	41 억	36188	N	N	0	N	N
141	20240502	131000	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	30050	1600	2	5.62	3691771400	126570	131.81	28750	30150	27450	36950	19950	28450	29167.85	0.88	-4745	30483	29466	28533	27516	26583	29000	27050	41	8500	1000	19910	50	1	4127071	1240	-12.57	8.42	12	3.07	-2390.00	3569.00	84900	20230906	-64.61	22050	20231020	36.28	52800	-43.09	20240122	25000	20.20	20240426	84900	-64.61	20230906	22050	36.28	20231020	2.67	N	355390	1000	41 억	36188	N	N	0	N	N
142	20240502	120959	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	30000	1550	2	5.45	3236364400	111384	115.99	28750	30100	27450	36950	19950	28450	29055.94	0.88	-5074	30483	29466	28533	27516	26583	29000	27050	41	8500	1000	19910	50	1	4127071	1238	-12.55	8.41	12	2.70	-2390.00	3569.00	84900	20230906	-64.66	22050	20231020	36.05	52800	-43.18	20240122	25000	20.00	20240426	84900	-64.66	20230906	22050	36.05	20231020	2.67	N	355390	1000	41 억	36188	N	N	0	N	N
143	20240502	110958	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	29450	1000	2	3.51	2594360550	89768	93.48	28750	30000	27450	36950	19950	28450	28900.75	0.88	-12217	30483	29466	28533	27516	26583	29000	27050	41	8500	1000	19910	50	1	4127071	1215	-12.32	8.25	12	2.18	-2390.00	3569.00	84900	20230906	-65.31	22050	20231020	33.56	52800	-44.22	20240122	25000	17.80	20240426	84900	-65.31	20230906	22050	33.56	20231020	2.67	N	355390	1000	41 억	36188	N	N	0	N	N
144	20240502	100957	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	29300	850	2	2.99	1809663600	63197	65.81	28750	29600	27450	36950	19950	28450	28635.29	0.88	-12105	30483	29466	28533	27516	26583	29000	27050	41	8500	1000	19910	50	1	4127071	1209	-12.26	8.21	12	1.53	-2390.00	3569.00	84900	20230906	-65.49	22050	20231020	32.88	52800	-44.51	20240122	25000	17.20	20240426	84900	-65.49	20230906	22050	32.88	20231020	2.67	N	355390	1000	41 억	36188	N	N	0	N	N
145	20240502	090954	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	27850	-600	5	-2.11	338906900	12005	12.50	28750	28750	27800	36950	19950	28450	28230.41	0.88	-1978	30483	29466	28533	27516	26583	29000	27050	41	8500	1000	19910	50	1	4127071	1149	-11.65	7.80	12	0.29	-2390.00	3569.00	84900	20230906	-67.20	22050	20231020	26.30	52800	-47.25	20240122	25000	11.40	20240426	84900	-67.20	20230906	22050	26.30	20231020	2.67	N	355390	1000	41 억	36188	N	N	0	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History