KissMeData/051160/price/prices-20240501.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

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

63 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	160537	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10170	-40	5	-0.39	2614320610	260743	116.24	10210	10270	9800	13270	7150	10210	10026.42	7.58	-41697	10623	10416	10213	10006	9803	10520	10110	77	3060	500	7550	10	1	15474430	1574	14.89	1.17	12	1.68	683.00	8692.00	11670	20240523	-12.85	5910	20231031	72.08	11670	-12.85	20240523	7100	43.24	20240419	11670	-12.85	20240523	5910	72.08	20231031	2.77	N	051160	500	77 억	1172941	N	N	0	N	N
3	20240531	150534	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10200	-10	5	-0.10	2477167070	247295	110.24	10210	10270	9800	13270	7150	10210	10017.04	7.58	-35733	10623	10416	10213	10006	9803	10520	10110	77	3060	500	7550	10	1	15474430	1578	14.93	1.17	12	1.60	683.00	8692.00	11670	20240523	-12.60	5910	20231031	72.59	11670	-12.60	20240523	7100	43.66	20240419	11670	-12.60	20240523	5910	72.59	20231031	2.77	N	051160	500	77 억	1172941	N	N	0	N	N
4	20240531	140536	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10080	-130	5	-1.27	1912764110	191743	85.48	10210	10270	9800	13270	7150	10210	9975.65	7.58	-14726	10623	10416	10213	10006	9803	10520	10110	77	3060	500	7550	10	1	15474430	1560	14.76	1.16	12	1.24	683.00	8692.00	11670	20240523	-13.62	5910	20231031	70.56	11670	-13.62	20240523	7100	41.97	20240419	11670	-13.62	20240523	5910	70.56	20231031	2.77	N	051160	500	77 억	1172941	N	N	0	N	N
5	20240531	130539	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9890	-320	5	-3.13	1190214260	118822	52.97	10210	10270	9870	13270	7150	10210	10016.77	7.58	-16868	10623	10416	10213	10006	9803	10520	10110	77	3060	500	7550	10	1	15474430	1530	14.48	1.14	12	0.77	683.00	8692.00	11670	20240523	-15.25	5910	20231031	67.34	11670	-15.25	20240523	7100	39.30	20240419	11670	-15.25	20240523	5910	67.34	20231031	2.77	N	051160	500	77 억	1172941	N	N	0	N	N
6	20240531	120540	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10000	-210	5	-2.06	827274000	82276	36.68	10210	10270	9960	13270	7150	10210	10054.85	7.58	-12157	10623	10416	10213	10006	9803	10520	10110	77	3060	500	7550	10	1	15474430	1547	14.64	1.15	12	0.53	683.00	8692.00	11670	20240523	-14.31	5910	20231031	69.20	11670	-14.31	20240523	7100	40.85	20240419	11670	-14.31	20240523	5910	69.20	20231031	2.77	N	051160	500	77 억	1172941	N	N	0	N	N
7	20240531	110537	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10000	-210	5	-2.06	665368370	66102	29.47	10210	10270	9960	13270	7150	10210	10065.76	7.58	-5678	10623	10416	10213	10006	9803	10520	10110	77	3060	500	7550	10	1	15474430	1547	14.64	1.15	12	0.43	683.00	8692.00	11670	20240523	-14.31	5910	20231031	69.20	11670	-14.31	20240523	7100	40.85	20240419	11670	-14.31	20240523	5910	69.20	20231031	2.77	N	051160	500	77 억	1172941	N	N	0	N	N
8	20240531	100539	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10040	-170	5	-1.67	352165550	34864	15.54	10210	10270	10010	13270	7150	10210	10101.09	7.58	-493	10623	10416	10213	10006	9803	10520	10110	77	3060	500	7550	10	1	15474430	1554	14.70	1.16	12	0.23	683.00	8692.00	11670	20240523	-13.97	5910	20231031	69.88	11670	-13.97	20240523	7100	41.41	20240419	11670	-13.97	20240523	5910	69.88	20231031	2.77	N	051160	500	77 억	1172941	N	N	0	N	N
9	20240531	090535	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10200	-10	5	-0.10	29005000	2841	1.27	10210	10270	10180	13270	7150	10210	10209.43	7.58	-926	10623	10416	10213	10006	9803	10520	10110	77	3060	500	7550	10	1	15474430	1578	14.93	1.17	12	0.02	683.00	8692.00	11670	20240523	-12.60	5910	20231031	72.59	11670	-12.60	20240523	7100	43.66	20240419	11670	-12.60	20240523	5910	72.59	20231031	2.77	N	051160	500	77 억	1172941	N	N	0	N	N
10	20240530	160533	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10210	90	2	0.89	2285521410	222652	83.24	10010	10420	10010	13150	7090	10120	10265.18	7.75	-25927	10446	10282	10036	9872	9626	10160	9750	77	3030	500	7480	10	1	15474430	1580	14.95	1.17	12	1.44	683.00	8692.00	11670	20240523	-12.51	5910	20231031	72.76	11670	-12.51	20240523	7100	43.80	20240419	11670	-12.51	20240523	5910	72.76	20231031	2.74	N	051160	500	77 억	1199363	N	N	20	N	N
11	20240530	150535	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10240	120	2	1.19	2209572370	215200	80.46	10010	10420	10010	13150	7090	10120	10267.54	7.75	-22789	10446	10282	10036	9872	9626	10160	9750	77	3030	500	7480	10	1	15474430	1585	14.99	1.18	12	1.39	683.00	8692.00	11670	20240523	-12.25	5910	20231031	73.27	11670	-12.25	20240523	7100	44.23	20240419	11670	-12.25	20240523	5910	73.27	20231031	2.74	N	051160	500	77 억	1199363	N	N	20	N	N
12	20240530	140535	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10220	100	2	0.99	2040921180	198675	74.28	10010	10420	10010	13150	7090	10120	10272.67	7.75	-14322	10446	10282	10036	9872	9626	10160	9750	77	3030	500	7480	10	1	15474430	1581	14.96	1.18	12	1.28	683.00	8692.00	11670	20240523	-12.43	5910	20231031	72.93	11670	-12.43	20240523	7100	43.94	20240419	11670	-12.43	20240523	5910	72.93	20231031	2.74	N	051160	500	77 억	1199363	N	N	20	N	N
13	20240530	130536	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10320	200	2	1.98	1746927190	170070	63.58	10010	10420	10010	13150	7090	10120	10271.83	7.75	-853	10446	10282	10036	9872	9626	10160	9750	77	3030	500	7480	10	1	15474430	1597	15.11	1.19	12	1.10	683.00	8692.00	11670	20240523	-11.57	5910	20231031	74.62	11670	-11.57	20240523	7100	45.35	20240419	11670	-11.57	20240523	5910	74.62	20231031	2.74	N	051160	500	77 억	1199363	N	N	20	N	N
14	20240530	120535	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10370	250	2	2.47	1530967860	149162	55.77	10010	10420	10010	13150	7090	10120	10263.81	7.75	9179	10446	10282	10036	9872	9626	10160	9750	77	3030	500	7480	10	1	15474430	1605	15.18	1.19	12	0.96	683.00	8692.00	11670	20240523	-11.14	5910	20231031	75.47	11670	-11.14	20240523	7100	46.06	20240419	11670	-11.14	20240523	5910	75.47	20231031	2.74	N	051160	500	77 억	1199363	N	N	20	N	N
15	20240530	110535	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10380	260	2	2.57	1157647660	113175	42.31	10010	10380	10010	13150	7090	10120	10228.84	7.75	18861	10446	10282	10036	9872	9626	10160	9750	77	3030	500	7480	10	1	15474430	1606	15.20	1.19	12	0.73	683.00	8692.00	11670	20240523	-11.05	5910	20231031	75.63	11670	-11.05	20240523	7100	46.20	20240419	11670	-11.05	20240523	5910	75.63	20231031	2.74	N	051160	500	77 억	1199363	N	N	20	N	N
16	20240530	100536	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10140	20	2	0.20	643992420	63239	23.64	10010	10350	10010	13150	7090	10120	10183.48	7.75	697	10446	10282	10036	9872	9626	10160	9750	77	3030	500	7480	10	1	15474430	1569	14.85	1.17	12	0.41	683.00	8692.00	11670	20240523	-13.11	5910	20231031	71.57	11670	-13.11	20240523	7100	42.82	20240419	11670	-13.11	20240523	5910	71.57	20231031	2.74	N	051160	500	77 억	1199363	N	N	20	N	N
17	20240530	090535	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10060	-60	5	-0.59	89460290	8880	3.32	10010	10170	10010	13150	7090	10120	10074.28	7.75	5034	10446	10282	10036	9872	9626	10160	9750	77	3030	500	7480	10	1	15474430	1557	14.73	1.16	12	0.06	683.00	8692.00	11670	20240523	-13.80	5910	20231031	70.22	11670	-13.80	20240523	7100	41.69	20240419	11670	-13.80	20240523	5910	70.22	20231031	2.74	N	051160	500	77 억	1199363	N	N	20	N	N
18	20240529	160531	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10120	-160	5	-1.56	2644880880	263604	126.50	10200	10200	9790	13360	7200	10280	10033.35	7.80	-10748	10820	10550	10380	10110	9940	10465	10025	77	3080	500	7600	10	1	15474430	1566	14.82	1.16	12	1.70	683.00	8692.00	11670	20240523	-13.28	5910	20231031	71.24	11670	-13.28	20240523	7100	42.54	20240419	11670	-13.28	20240523	5910	71.24	20231031	2.80	N	051160	500	77 억	1207258	N	N	20	N	N
19	20240529	150529	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10090	-190	5	-1.85	2471194560	246419	118.25	10200	10200	9790	13360	7200	10280	10028.42	7.80	-1803	10820	10550	10380	10110	9940	10465	10025	77	3080	500	7600	10	1	15474430	1561	14.77	1.16	12	1.59	683.00	8692.00	11670	20240523	-13.54	5910	20231031	70.73	11670	-13.54	20240523	7100	42.11	20240419	11670	-13.54	20240523	5910	70.73	20231031	2.80	N	051160	500	77 억	1207258	N	N	25	N	N
20	20240529	140530	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10060	-220	5	-2.14	2061791180	205728	98.72	10200	10200	9790	13360	7200	10280	10021.92	7.80	5960	10820	10550	10380	10110	9940	10465	10025	77	3080	500	7600	10	1	15474430	1557	14.73	1.16	12	1.33	683.00	8692.00	11670	20240523	-13.80	5910	20231031	70.22	11670	-13.80	20240523	7100	41.69	20240419	11670	-13.80	20240523	5910	70.22	20231031	2.80	N	051160	500	77 억	1207258	N	N	25	N	N
21	20240529	130531	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10000	-280	5	-2.72	1841854010	183864	88.23	10200	10200	9790	13360	7200	10280	10017.47	7.80	12726	10820	10550	10380	10110	9940	10465	10025	77	3080	500	7600	10	1	15474430	1547	14.64	1.15	12	1.19	683.00	8692.00	11670	20240523	-14.31	5910	20231031	69.20	11670	-14.31	20240523	7100	40.85	20240419	11670	-14.31	20240523	5910	69.20	20231031	2.80	N	051160	500	77 억	1207258	N	N	25	N	N
22	20240529	120534	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10010	-270	5	-2.63	1593971550	159104	76.35	10200	10200	9790	13360	7200	10280	10018.41	7.80	8614	10820	10550	10380	10110	9940	10465	10025	77	3080	500	7600	10	1	15474430	1549	14.66	1.15	12	1.03	683.00	8692.00	11670	20240523	-14.22	5910	20231031	69.37	11670	-14.22	20240523	7100	40.99	20240419	11670	-14.22	20240523	5910	69.37	20231031	2.80	N	051160	500	77 억	1207258	N	N	25	N	N
23	20240529	110531	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10110	-170	5	-1.65	1427036570	142582	68.42	10200	10200	9790	13360	7200	10280	10008.51	7.80	14608	10820	10550	10380	10110	9940	10465	10025	77	3080	500	7600	10	1	15474430	1564	14.80	1.16	12	0.92	683.00	8692.00	11670	20240523	-13.37	5910	20231031	71.07	11670	-13.37	20240523	7100	42.39	20240419	11670	-13.37	20240523	5910	71.07	20231031	2.80	N	051160	500	77 억	1207258	N	N	25	N	N
24	20240529	100530	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9970	-310	5	-3.02	1241715070	124104	59.55	10200	10200	9790	13360	7200	10280	10005.42	7.80	16211	10820	10550	10380	10110	9940	10465	10025	77	3080	500	7600	10	1	15474430	1543	14.60	1.15	12	0.80	683.00	8692.00	11670	20240523	-14.57	5910	20231031	68.70	11670	-14.57	20240523	7100	40.42	20240419	11670	-14.57	20240523	5910	68.70	20231031	2.80	N	051160	500	77 억	1207258	N	N	25	N	N
25	20240529	090527	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10110	-170	5	-1.65	73726780	7257	3.48	10200	10200	10110	13360	7200	10280	10159.24	7.80	-1871	10820	10550	10380	10110	9940	10465	10025	77	3080	500	7600	10	1	15474430	1564	14.80	1.16	12	0.05	683.00	8692.00	11670	20240523	-13.37	5910	20231031	71.07	11670	-13.37	20240523	7100	42.39	20240419	11670	-13.37	20240523	5910	71.07	20231031	2.80	N	051160	500	77 억	1207258	N	N	25	N	N
26	20240528	160527	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10280	-260	5	-2.47	2143361270	207282	65.46	10530	10650	10210	13700	7380	10540	10340.44	7.76	5540	11180	10860	10580	10260	9980	10720	10120	77	3160	500	7790	10	1	15474430	1591	15.05	1.18	12	1.34	683.00	8692.00	11670	20240523	-11.91	5910	20231031	73.94	11670	-11.91	20240523	7100	44.79	20240419	11670	-11.91	20240523	5910	73.94	20231031	2.85	N	051160	500	77 억	1200385	N	N	25	N	N
27	20240528	150530	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10220	-320	5	-3.04	2008458270	194131	61.31	10530	10650	10210	13700	7380	10540	10345.89	7.76	8351	11180	10860	10580	10260	9980	10720	10120	77	3160	500	7790	10	1	15474430	1581	14.96	1.18	12	1.25	683.00	8692.00	11670	20240523	-12.43	5910	20231031	72.93	11670	-12.43	20240523	7100	43.94	20240419	11670	-12.43	20240523	5910	72.93	20231031	2.85	N	051160	500	77 억	1200385	N	N	1	N	N
28	20240528	140530	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10270	-270	5	-2.56	1628043300	157015	49.59	10530	10650	10230	13700	7380	10540	10368.71	7.76	1300	11180	10860	10580	10260	9980	10720	10120	77	3160	500	7790	10	1	15474430	1589	15.04	1.18	12	1.01	683.00	8692.00	11670	20240523	-12.00	5910	20231031	73.77	11670	-12.00	20240523	7100	44.65	20240419	11670	-12.00	20240523	5910	73.77	20231031	2.85	N	051160	500	77 억	1200385	N	N	1	N	N
29	20240528	130528	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10260	-280	5	-2.66	1434420810	138216	43.65	10530	10650	10230	13700	7380	10540	10378.11	7.76	9707	11180	10860	10580	10260	9980	10720	10120	77	3160	500	7790	10	1	15474430	1588	15.02	1.18	12	0.89	683.00	8692.00	11670	20240523	-12.08	5910	20231031	73.60	11670	-12.08	20240523	7100	44.51	20240419	11670	-12.08	20240523	5910	73.60	20231031	2.85	N	051160	500	77 억	1200385	N	N	1	N	N
30	20240528	120528	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10320	-220	5	-2.09	1158995080	111415	35.19	10530	10650	10300	13700	7380	10540	10402.50	7.76	8591	11180	10860	10580	10260	9980	10720	10120	77	3160	500	7790	10	1	15474430	1597	15.11	1.19	12	0.72	683.00	8692.00	11670	20240523	-11.57	5910	20231031	74.62	11670	-11.57	20240523	7100	45.35	20240419	11670	-11.57	20240523	5910	74.62	20231031	2.85	N	051160	500	77 억	1200385	N	N	1	N	N
31	20240528	110517	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10370	-170	5	-1.61	970649170	93178	29.43	10530	10650	10300	13700	7380	10540	10417.15	7.76	10244	11180	10860	10580	10260	9980	10720	10120	77	3160	500	7790	10	1	15474430	1605	15.18	1.19	12	0.60	683.00	8692.00	11670	20240523	-11.14	5910	20231031	75.47	11670	-11.14	20240523	7100	46.06	20240419	11670	-11.14	20240523	5910	75.47	20231031	2.85	N	051160	500	77 억	1200385	N	N	1	N	N
32	20240528	100529	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10390	-150	5	-1.42	761465310	73083	23.08	10530	10650	10300	13700	7380	10540	10419.19	7.76	5682	11180	10860	10580	10260	9980	10720	10120	77	3160	500	7790	10	1	15474430	1608	15.21	1.20	12	0.47	683.00	8692.00	11670	20240523	-10.97	5910	20231031	75.80	11670	-10.97	20240523	7100	46.34	20240419	11670	-10.97	20240523	5910	75.80	20231031	2.85	N	051160	500	77 억	1200385	N	N	1	N	N
33	20240528	090529	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10550	10	2	0.09	75141760	7157	2.26	10530	10550	10420	13700	7380	10540	10499.06	7.76	2454	11180	10860	10580	10260	9980	10720	10120	77	3160	500	7790	10	1	15474430	1633	15.45	1.21	12	0.05	683.00	8692.00	11670	20240523	-9.60	5910	20231031	78.51	11670	-9.60	20240523	7100	48.59	20240419	11670	-9.60	20240523	5910	78.51	20231031	2.85	N	051160	500	77 억	1200385	N	N	1	N	N
34	20240527	160519	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10540	-370	5	-3.39	3300660770	314115	103.01	10890	10900	10300	14180	7640	10910	10507.79	7.60	20721	11443	11176	10943	10676	10443	11060	10560	77	3270	500	8070	10	1	15474430	1631	15.43	1.21	12	2.03	683.00	8692.00	11670	20240523	-9.68	5910	20231031	78.34	11670	-9.68	20240523	7100	48.45	20240419	11670	-9.68	20240523	5910	78.34	20231031	3.07	N	051160	500	77 억	1176738	N	N	1	N	N
35	20240527	150529	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10510	-400	5	-3.67	3121656860	297091	97.42	10890	10900	10300	14180	7640	10910	10507.41	7.60	25675	11443	11176	10943	10676	10443	11060	10560	77	3270	500	8070	10	1	15474430	1626	15.39	1.21	12	1.92	683.00	8692.00	11670	20240523	-9.94	5910	20231031	77.83	11670	-9.94	20240523	7100	48.03	20240419	11670	-9.94	20240523	5910	77.83	20231031	3.07	N	051160	500	77 억	1176738	N	N	4	N	N
36	20240527	140527	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10460	-450	5	-4.12	2843650930	270572	88.73	10890	10900	10300	14180	7640	10910	10509.78	7.60	37515	11443	11176	10943	10676	10443	11060	10560	77	3270	500	8070	10	1	15474430	1619	15.31	1.20	12	1.75	683.00	8692.00	11670	20240523	-10.37	5910	20231031	76.99	11670	-10.37	20240523	7100	47.32	20240419	11670	-10.37	20240523	5910	76.99	20231031	3.07	N	051160	500	77 억	1176738	N	N	4	N	N
37	20240527	130526	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10460	-450	5	-4.12	2193911820	208180	68.27	10890	10900	10370	14180	7640	10910	10538.53	7.60	40997	11443	11176	10943	10676	10443	11060	10560	77	3270	500	8070	10	1	15474430	1619	15.31	1.20	12	1.35	683.00	8692.00	11670	20240523	-10.37	5910	20231031	76.99	11670	-10.37	20240523	7100	47.32	20240419	11670	-10.37	20240523	5910	76.99	20231031	3.07	N	051160	500	77 억	1176738	N	N	4	N	N
38	20240527	120528	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10490	-420	5	-3.85	2059143640	195318	64.05	10890	10900	10370	14180	7640	10910	10542.52	7.60	42043	11443	11176	10943	10676	10443	11060	10560	77	3270	500	8070	10	1	15474430	1623	15.36	1.21	12	1.26	683.00	8692.00	11670	20240523	-10.11	5910	20231031	77.50	11670	-10.11	20240523	7100	47.75	20240419	11670	-10.11	20240523	5910	77.50	20231031	3.07	N	051160	500	77 억	1176738	N	N	4	N	N
39	20240527	110527	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10490	-420	5	-3.85	1690735430	160079	52.49	10890	10900	10370	14180	7640	10910	10561.88	7.60	31924	11443	11176	10943	10676	10443	11060	10560	77	3270	500	8070	10	1	15474430	1623	15.36	1.21	12	1.03	683.00	8692.00	11670	20240523	-10.11	5910	20231031	77.50	11670	-10.11	20240523	7100	47.75	20240419	11670	-10.11	20240523	5910	77.50	20231031	3.07	N	051160	500	77 억	1176738	N	N	4	N	N
40	20240527	100525	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10600	-310	5	-2.84	1108029970	104619	34.31	10890	10900	10370	14180	7640	10910	10591.10	7.60	19691	11443	11176	10943	10676	10443	11060	10560	77	3270	500	8070	10	1	15474430	1640	15.52	1.22	12	0.68	683.00	8692.00	11670	20240523	-9.17	5910	20231031	79.36	11670	-9.17	20240523	7100	49.30	20240419	11670	-9.17	20240523	5910	79.36	20231031	3.07	N	051160	500	77 억	1176738	N	N	4	N	N
41	20240527	090527	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10810	-100	5	-0.92	152396680	14096	4.62	10890	10900	10720	14180	7640	10910	10811.34	7.60	2374	11443	11176	10943	10676	10443	11060	10560	77	3270	500	8070	10	1	15474430	1673	15.83	1.24	12	0.09	683.00	8692.00	11670	20240523	-7.37	5910	20231031	82.91	11670	-7.37	20240523	7100	52.25	20240419	11670	-7.37	20240523	5910	82.91	20231031	3.07	N	051160	500	77 억	1176738	N	N	4	N	N
42	20240524	160502	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10910	-350	5	-3.11	3313472640	302813	38.59	11130	11210	10710	14630	7890	11260	10942.24	7.79	-28029	12480	11870	11060	10450	9640	12175	10755	77	3370	500	8330	10	1	15474430	1688	15.97	1.26	12	1.96	683.00	8692.00	11670	20240523	-6.51	5910	20231031	84.60	11670	-6.51	20240523	7100	53.66	20240419	11670	-6.51	20240523	5910	84.60	20231031	3.30	N	051160	500	77 억	1206128	N	N	4	N	N
43	20240524	150500	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10910	-350	5	-3.11	3113873580	284504	36.26	11130	11210	10710	14630	7890	11260	10944.75	7.79	-21399	12480	11870	11060	10450	9640	12175	10755	77	3370	500	8330	10	1	15474430	1688	15.97	1.26	12	1.84	683.00	8692.00	11670	20240523	-6.51	5910	20231031	84.60	11670	-6.51	20240523	7100	53.66	20240419	11670	-6.51	20240523	5910	84.60	20231031	3.30	N	051160	500	77 억	1206128	N	N	12	N	N
44	20240524	140503	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10940	-320	5	-2.84	2863576930	261581	33.34	11130	11210	10710	14630	7890	11260	10947.00	7.79	-10566	12480	11870	11060	10450	9640	12175	10755	77	3370	500	8330	10	1	15474430	1693	16.02	1.26	12	1.69	683.00	8692.00	11670	20240523	-6.26	5910	20231031	85.11	11670	-6.26	20240523	7100	54.08	20240419	11670	-6.26	20240523	5910	85.11	20231031	3.30	N	051160	500	77 억	1206128	N	N	12	N	N
45	20240524	130502	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10790	-470	5	-4.17	2498769090	228214	29.08	11130	11210	10710	14630	7890	11260	10949.03	7.79	-12242	12480	11870	11060	10450	9640	12175	10755	77	3370	500	8330	10	1	15474430	1670	15.80	1.24	12	1.47	683.00	8692.00	11670	20240523	-7.54	5910	20231031	82.57	11670	-7.54	20240523	7100	51.97	20240419	11670	-7.54	20240523	5910	82.57	20231031	3.30	N	051160	500	77 억	1206128	N	N	12	N	N
46	20240524	120500	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10820	-440	5	-3.91	2149809540	195849	24.96	11130	11210	10770	14630	7890	11260	10976.65	7.79	-10843	12480	11870	11060	10450	9640	12175	10755	77	3370	500	8330	10	1	15474430	1674	15.84	1.24	12	1.27	683.00	8692.00	11670	20240523	-7.28	5910	20231031	83.08	11670	-7.28	20240523	7100	52.39	20240419	11670	-7.28	20240523	5910	83.08	20231031	3.30	N	051160	500	77 억	1206128	N	N	12	N	N
47	20240524	110501	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10970	-290	5	-2.58	1705694970	154987	19.75	11130	11210	10830	14630	7890	11260	11005.15	7.79	-3194	12480	11870	11060	10450	9640	12175	10755	77	3370	500	8330	10	1	15474430	1698	16.06	1.26	12	1.00	683.00	8692.00	11670	20240523	-6.00	5910	20231031	85.62	11670	-6.00	20240523	7100	54.51	20240419	11670	-6.00	20240523	5910	85.62	20231031	3.30	N	051160	500	77 억	1206128	N	N	12	N	N
48	20240524	100504	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10940	-320	5	-2.84	1361704450	123558	15.75	11130	11210	10830	14630	7890	11260	11020.47	7.79	1619	12480	11870	11060	10450	9640	12175	10755	77	3370	500	8330	10	1	15474430	1693	16.02	1.26	12	0.80	683.00	8692.00	11670	20240523	-6.26	5910	20231031	85.11	11670	-6.26	20240523	7100	54.08	20240419	11670	-6.26	20240523	5910	85.11	20231031	3.30	N	051160	500	77 억	1206128	N	N	12	N	N
49	20240524	090502	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	11080	-180	5	-1.60	343224570	31020	3.95	11130	11150	10950	14630	7890	11260	11063.64	7.79	1089	12480	11870	11060	10450	9640	12175	10755	77	3370	500	8330	10	1	15474430	1715	16.22	1.27	12	0.20	683.00	8692.00	11670	20240523	-5.06	5910	20231031	87.48	11670	-5.06	20240523	7100	56.06	20240419	11670	-5.06	20240523	5910	87.48	20231031	3.30	N	051160	500	77 억	1206128	N	N	12	N	N
50	20240523	160458	55	60.00	KOSDAQ	신고가	소프트웨어	N	N	N	Y	60	N	11260	640	2	6.03	8803157200	781795	157.95	10640	11670	10250	13800	7440	10620	11260.19	7.26	86603	11153	10886	10503	10236	9853	11020	10370	77	3180	500	7850	10	1	15474430	1742	16.49	1.30	12	5.05	683.00	8692.00	11670	20240523	-3.51	5910	20231031	90.52	11670	-3.51	20240523	7100	58.59	20240419	11670	-3.51	20240523	5910	90.52	20231031	3.34	N	051160	500	77 억	1123760	N	N	12	N	N
51	20240523	150502	55	60.00	KOSDAQ	신고가	소프트웨어	N	N	N	Y	60	N	11220	600	2	5.65	8499683400	754723	152.48	10640	11670	10250	13800	7440	10620	11261.99	7.26	96135	11153	10886	10503	10236	9853	11020	10370	77	3180	500	7850	10	1	15474430	1736	16.43	1.29	12	4.88	683.00	8692.00	11670	20240523	-3.86	5910	20231031	89.85	11670	-3.86	20240523	7100	58.03	20240419	11670	-3.86	20240523	5910	89.85	20231031	3.34	N	051160	500	77 억	1123760	N	N	21	N	N
52	20240523	140503	55	60.00	KOSDAQ	신고가	소프트웨어	N	N	N	Y	60	N	11250	630	2	5.93	8178264610	726151	146.71	10640	11670	10250	13800	7440	10620	11262.49	7.26	101419	11153	10886	10503	10236	9853	11020	10370	77	3180	500	7850	10	1	15474430	1741	16.47	1.29	12	4.69	683.00	8692.00	11670	20240523	-3.60	5910	20231031	90.36	11670	-3.60	20240523	7100	58.45	20240419	11670	-3.60	20240523	5910	90.36	20231031	3.34	N	051160	500	77 억	1123760	N	N	21	N	N
53	20240523	130502	55	60.00	KOSDAQ	신고가	소프트웨어	N	N	N	Y	60	N	11310	690	2	6.50	7859581780	698009	141.02	10640	11670	10250	13800	7440	10620	11260.00	7.26	107799	11153	10886	10503	10236	9853	11020	10370	77	3180	500	7850	10	1	15474430	1750	16.56	1.30	12	4.51	683.00	8692.00	11670	20240523	-3.08	5910	20231031	91.37	11670	-3.08	20240523	7100	59.30	20240419	11670	-3.08	20240523	5910	91.37	20231031	3.34	N	051160	500	77 억	1123760	N	N	21	N	N
54	20240523	120459	55	60.00	KOSDAQ	신고가	소프트웨어	N	N	N	Y	60	N	11320	700	2	6.59	7440663550	660943	133.54	10640	11670	10250	13800	7440	10620	11257.65	7.26	111068	11153	10886	10503	10236	9853	11020	10370	77	3180	500	7850	10	1	15474430	1752	16.57	1.30	12	4.27	683.00	8692.00	11670	20240523	-3.00	5910	20231031	91.54	11670	-3.00	20240523	7100	59.44	20240419	11670	-3.00	20240523	5910	91.54	20231031	3.34	N	051160	500	77 억	1123760	N	N	21	N	N
55	20240523	110459	55	60.00	KOSDAQ	신고가	소프트웨어	N	N	N	Y	60	N	11490	870	2	8.19	6547616450	582760	117.74	10640	11670	10250	13800	7440	10620	11235.53	7.26	98918	11153	10886	10503	10236	9853	11020	10370	77	3180	500	7850	10	1	15474430	1778	16.82	1.32	12	3.77	683.00	8692.00	11670	20240523	-1.54	5910	20231031	94.42	11670	-1.54	20240523	7100	61.83	20240419	11670	-1.54	20240523	5910	94.42	20231031	3.34	N	051160	500	77 억	1123760	N	N	21	N	N
56	20240523	100459	55	60.00	KOSDAQ	신고가	소프트웨어	N	N	N	Y	60	N	11460	840	2	7.91	3962397650	357961	72.32	10640	11580	10250	13800	7440	10620	11069.36	7.26	51819	11153	10886	10503	10236	9853	11020	10370	77	3180	500	7850	10	1	15474430	1773	16.78	1.32	12	2.31	683.00	8692.00	11580	20240523	-1.04	5910	20231031	93.91	11580	-1.04	20240523	7100	61.41	20240419	11580	-1.04	20240523	5910	93.91	20231031	3.34	N	051160	500	77 억	1123760	N	N	21	N	N
57	20240523	090502	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10610	-10	5	-0.09	157050520	14905	3.01	10640	10700	10250	13800	7440	10620	10536.75	7.26	-814	11153	10886	10503	10236	9853	11020	10370	77	3180	500	7850	10	1	15474430	1642	15.53	1.22	12	0.10	683.00	8692.00	11000	20231211	-3.55	5910	20231031	79.53	10920	-2.84	20240104	7100	49.44	20240419	11000	-3.55	20231211	5910	79.53	20231031	3.34	N	051160	500	77 억	1123760	N	N	21	N	N
58	20240522	160455	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10620	480	2	4.73	5198948680	492360	206.86	10140	10770	10120	13180	7100	10140	10559.10	7.20	24	10513	10326	10233	10046	9953	10280	10000	77	3040	500	7500	10	1	15474430	1643	15.55	1.22	12	3.18	683.00	8692.00	11000	20231211	-3.45	5910	20231031	79.70	10920	-2.75	20240104	7100	49.58	20240419	11000	-3.45	20231211	5910	79.70	20231031	3.49	N	051160	500	77 억	1114631	N	N	21	N	N
59	20240522	150458	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10670	530	2	5.23	4986587300	472401	198.48	10140	10770	10120	13180	7100	10140	10555.84	7.20	571	10513	10326	10233	10046	9953	10280	10000	77	3040	500	7500	10	1	15474430	1651	15.62	1.23	12	3.05	683.00	8692.00	11000	20231211	-3.00	5910	20231031	80.54	10920	-2.29	20240104	7100	50.28	20240419	11000	-3.00	20231211	5910	80.54	20231031	3.49	N	051160	500	77 억	1114631	N	N	1067	N	N
60	20240522	140500	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10670	530	2	5.23	3928562880	373464	156.91	10140	10740	10120	13180	7100	10140	10519.25	7.20	15668	10513	10326	10233	10046	9953	10280	10000	77	3040	500	7500	10	1	15474430	1651	15.62	1.23	12	2.41	683.00	8692.00	11000	20231211	-3.00	5910	20231031	80.54	10920	-2.29	20240104	7100	50.28	20240419	11000	-3.00	20231211	5910	80.54	20231031	3.49	N	051160	500	77 억	1114631	N	N	1067	N	N
61	20240522	130456	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10510	370	2	3.65	3332880300	317182	133.26	10140	10740	10120	13180	7100	10140	10507.79	7.20	25391	10513	10326	10233	10046	9953	10280	10000	77	3040	500	7500	10	1	15474430	1626	15.39	1.21	12	2.05	683.00	8692.00	11000	20231211	-4.45	5910	20231031	77.83	10920	-3.75	20240104	7100	48.03	20240419	11000	-4.45	20231211	5910	77.83	20231031	3.49	N	051160	500	77 억	1114631	N	N	1067	N	N
62	20240522	120456	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10570	430	2	4.24	3120450810	297024	124.79	10140	10740	10120	13180	7100	10140	10505.72	7.20	31441	10513	10326	10233	10046	9953	10280	10000	77	3040	500	7500	10	1	15474430	1636	15.48	1.22	12	1.92	683.00	8692.00	11000	20231211	-3.91	5910	20231031	78.85	10920	-3.21	20240104	7100	48.87	20240419	11000	-3.91	20231211	5910	78.85	20231031	3.49	N	051160	500	77 억	1114631	N	N	1067	N	N
63	20240522	110500	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10520	380	2	3.75	2776033410	264248	111.02	10140	10740	10120	13180	7100	10140	10505.41	7.20	34254	10513	10326	10233	10046	9953	10280	10000	77	3040	500	7500	10	1	15474430	1628	15.40	1.21	12	1.71	683.00	8692.00	11000	20231211	-4.36	5910	20231031	78.00	10920	-3.66	20240104	7100	48.17	20240419	11000	-4.36	20231211	5910	78.00	20231031	3.49	N	051160	500	77 억	1114631	N	N	1067	N	N
64	20240522	100458	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10540	400	2	3.94	1128796850	109405	45.97	10140	10550	10120	13180	7100	10140	10317.60	7.20	17664	10513	10326	10233	10046	9953	10280	10000	77	3040	500	7500	10	1	15474430	1631	15.43	1.21	12	0.71	683.00	8692.00	11000	20231211	-4.18	5910	20231031	78.34	10920	-3.48	20240104	7100	48.45	20240419	11000	-4.18	20231211	5910	78.34	20231031	3.49	N	051160	500	77 억	1114631	N	N	1067	N	N
65	20240522	090457	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10210	70	2	0.69	102634750	10066	4.23	10140	10350	10140	13180	7100	10140	10196.18	7.20	480	10513	10326	10233	10046	9953	10280	10000	77	3040	500	7500	10	1	15474430	1580	14.95	1.17	12	0.07	683.00	8692.00	11000	20231211	-7.18	5910	20231031	72.76	10920	-6.50	20240104	7100	43.80	20240419	11000	-7.18	20231211	5910	72.76	20231031	3.49	N	051160	500	77 억	1114631	N	N	1067	N	N
66	20240521	160452	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10140	-200	5	-1.93	2432530090	236847	51.37	10420	10420	10140	13440	7240	10340	10270.80	7.22	-39047	10733	10536	10283	10086	9833	10635	10185	77	3100	500	7650	10	1	15474430	1569	14.85	1.17	12	1.53	683.00	8692.00	11000	20231211	-7.82	5910	20231031	71.57	10920	-7.14	20240104	7100	42.82	20240419	11000	-7.82	20231211	5910	71.57	20231031	3.79	N	051160	500	77 억	1117439	N	N	1067	N	N
67	20240521	150458	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10190	-150	5	-1.45	2247673490	218637	47.42	10420	10420	10140	13440	7240	10340	10280.39	7.22	-33220	10733	10536	10283	10086	9833	10635	10185	77	3100	500	7650	10	1	15474430	1577	14.92	1.17	12	1.41	683.00	8692.00	11000	20231211	-7.36	5910	20231031	72.42	10920	-6.68	20240104	7100	43.52	20240419	11000	-7.36	20231211	5910	72.42	20231031	3.79	N	051160	500	77 억	1117439	N	N	0	N	N
68	20240521	140456	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10180	-160	5	-1.55	2033645130	197624	42.86	10420	10420	10140	13440	7240	10340	10290.48	7.22	-28546	10733	10536	10283	10086	9833	10635	10185	77	3100	500	7650	10	1	15474430	1575	14.90	1.17	12	1.28	683.00	8692.00	11000	20231211	-7.45	5910	20231031	72.25	10920	-6.78	20240104	7100	43.38	20240419	11000	-7.45	20231211	5910	72.25	20231031	3.79	N	051160	500	77 억	1117439	N	N	0	N	N
69	20240521	130457	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10180	-160	5	-1.55	1745785670	169357	36.73	10420	10420	10150	13440	7240	10340	10308.32	7.22	-24195	10733	10536	10283	10086	9833	10635	10185	77	3100	500	7650	10	1	15474430	1575	14.90	1.17	12	1.09	683.00	8692.00	11000	20231211	-7.45	5910	20231031	72.25	10920	-6.78	20240104	7100	43.38	20240419	11000	-7.45	20231211	5910	72.25	20231031	3.79	N	051160	500	77 억	1117439	N	N	0	N	N
70	20240521	120457	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10280	-60	5	-0.58	1468358070	142168	30.83	10420	10420	10180	13440	7240	10340	10328.33	7.22	-17505	10733	10536	10283	10086	9833	10635	10185	77	3100	500	7650	10	1	15474430	1591	15.05	1.18	12	0.92	683.00	8692.00	11000	20231211	-6.55	5910	20231031	73.94	10920	-5.86	20240104	7100	44.79	20240419	11000	-6.55	20231211	5910	73.94	20231031	3.79	N	051160	500	77 억	1117439	N	N	0	N	N
71	20240521	110458	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10380	40	2	0.39	1080077430	104580	22.68	10420	10420	10180	13440	7240	10340	10327.76	7.22	-12029	10733	10536	10283	10086	9833	10635	10185	77	3100	500	7650	10	1	15474430	1606	15.20	1.19	12	0.68	683.00	8692.00	11000	20231211	-5.64	5910	20231031	75.63	10920	-4.95	20240104	7100	46.20	20240419	11000	-5.64	20231211	5910	75.63	20231031	3.79	N	051160	500	77 억	1117439	N	N	0	N	N
72	20240521	100457	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10350	10	2	0.10	756550830	73329	15.90	10420	10420	10180	13440	7240	10340	10317.21	7.22	-10896	10733	10536	10283	10086	9833	10635	10185	77	3100	500	7650	10	1	15474430	1602	15.15	1.19	12	0.47	683.00	8692.00	11000	20231211	-5.91	5910	20231031	75.13	10920	-5.22	20240104	7100	45.77	20240419	11000	-5.91	20231211	5910	75.13	20231031	3.79	N	051160	500	77 억	1117439	N	N	0	N	N
73	20240521	090454	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10250	-90	5	-0.87	203743030	19753	4.28	10420	10420	10180	13440	7240	10340	10314.54	7.22	-9861	10733	10536	10283	10086	9833	10635	10185	77	3100	500	7650	10	1	15474430	1586	15.01	1.18	12	0.13	683.00	8692.00	11000	20231211	-6.82	5910	20231031	73.43	10920	-6.14	20240104	7100	44.37	20240419	11000	-6.82	20231211	5910	73.43	20231031	3.79	N	051160	500	77 억	1117439	N	N	0	N	N
74	20240517	160457	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9990	-170	5	-1.67	3057222710	306164	32.32	10200	10240	9800	13200	7120	10160	9985.57	7.02	-14358	10680	10420	9910	9650	9140	10550	9780	77	3040	500	7510	10	1	15474430	1546	14.63	1.15	12	1.98	683.00	8692.00	11000	20231211	-9.18	5910	20231031	69.04	10920	-8.52	20240104	7100	40.70	20240419	11000	-9.18	20231211	5910	69.04	20231031	4.09	N	051160	500	77 억	1086540	N	N	0	N	N
75	20240517	150500	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9970	-190	5	-1.87	2926528230	293056	30.93	10200	10240	9800	13200	7120	10160	9986.24	7.02	-9692	10680	10420	9910	9650	9140	10550	9780	77	3040	500	7510	10	1	15474430	1543	14.60	1.15	12	1.89	683.00	8692.00	11000	20231211	-9.36	5910	20231031	68.70	10920	-8.70	20240104	7100	40.42	20240419	11000	-9.36	20231211	5910	68.70	20231031	4.09	N	051160	500	77 억	1086540	N	N	0	N	N
76	20240517	140453	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9960	-200	5	-1.97	2679024360	268227	28.31	10200	10240	9800	13200	7120	10160	9987.90	7.02	-1252	10680	10420	9910	9650	9140	10550	9780	77	3040	500	7510	10	1	15474430	1541	14.58	1.15	12	1.73	683.00	8692.00	11000	20231211	-9.45	5910	20231031	68.53	10920	-8.79	20240104	7100	40.28	20240419	11000	-9.45	20231211	5910	68.53	20231031	4.09	N	051160	500	77 억	1086540	N	N	0	N	N
77	20240517	130450	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10040	-120	5	-1.18	2279484530	227969	24.06	10200	10240	9800	13200	7120	10160	9999.10	7.02	6141	10680	10420	9910	9650	9140	10550	9780	77	3040	500	7510	10	1	15474430	1554	14.70	1.16	12	1.47	683.00	8692.00	11000	20231211	-8.73	5910	20231031	69.88	10920	-8.06	20240104	7100	41.41	20240419	11000	-8.73	20231211	5910	69.88	20231031	4.09	N	051160	500	77 억	1086540	N	N	0	N	N
78	20240517	120451	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10080	-80	5	-0.79	2104057040	210486	22.22	10200	10240	9800	13200	7120	10160	9996.19	7.02	11446	10680	10420	9910	9650	9140	10550	9780	77	3040	500	7510	10	1	15474430	1560	14.76	1.16	12	1.36	683.00	8692.00	11000	20231211	-8.36	5910	20231031	70.56	10920	-7.69	20240104	7100	41.97	20240419	11000	-8.36	20231211	5910	70.56	20231031	4.09	N	051160	500	77 억	1086540	N	N	0	N	N
79	20240517	110452	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10120	-40	5	-0.39	1815683420	181782	19.19	10200	10240	9800	13200	7120	10160	9988.25	7.02	17535	10680	10420	9910	9650	9140	10550	9780	77	3040	500	7510	10	1	15474430	1566	14.82	1.16	12	1.17	683.00	8692.00	11000	20231211	-8.00	5910	20231031	71.24	10920	-7.33	20240104	7100	42.54	20240419	11000	-8.00	20231211	5910	71.24	20231031	4.09	N	051160	500	77 억	1086540	N	N	0	N	N
80	20240517	100448	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9960	-200	5	-1.97	1489312170	149254	15.75	10200	10240	9800	13200	7120	10160	9978.37	7.02	8701	10680	10420	9910	9650	9140	10550	9780	77	3040	500	7510	10	1	15474430	1541	14.58	1.15	12	0.96	683.00	8692.00	11000	20231211	-9.45	5910	20231031	68.53	10920	-8.79	20240104	7100	40.28	20240419	11000	-9.45	20231211	5910	68.53	20231031	4.09	N	051160	500	77 억	1086540	N	N	0	N	N
81	20240517	090452	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10060	-100	5	-0.98	261526630	25812	2.72	10200	10240	10030	13200	7120	10160	10131.98	7.02	-8040	10680	10420	9910	9650	9140	10550	9780	77	3040	500	7510	10	1	15474430	1557	14.73	1.16	12	0.17	683.00	8692.00	11000	20231211	-8.55	5910	20231031	70.22	10920	-7.88	20240104	7100	41.69	20240419	11000	-8.55	20231211	5910	70.22	20231031	4.09	N	051160	500	77 억	1086540	N	N	0	N	N
82	20240516	160449	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10160	880	2	9.48	9301442140	942808	77.86	9450	10170	9400	12060	6500	9280	9867.25	6.12	21903	9826	9552	9076	8802	8326	9690	8940	77	2780	500	6860	10	1	15474430	1572	14.88	1.17	12	6.09	683.00	8692.00	11000	20231211	-7.64	5910	20231031	71.91	10920	-6.96	20240104	7100	43.10	20240419	11000	-7.64	20231211	5910	71.91	20231031	3.82	N	051160	500	77 억	947172	N	N	0	N	N
83	20240516	150447	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10090	810	2	8.73	8497021340	863387	71.30	9450	10110	9400	12060	6500	9280	9844.24	6.12	29782	9826	9552	9076	8802	8326	9690	8940	77	2780	500	6860	10	1	15474430	1561	14.77	1.16	12	5.58	683.00	8692.00	11000	20231211	-8.27	5910	20231031	70.73	10920	-7.60	20240104	7100	42.11	20240419	11000	-8.27	20231211	5910	70.73	20231031	3.82	N	051160	500	77 억	947172	N	N	0	N	N
84	20240516	140451	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10030	750	2	8.08	7617999810	775950	64.08	9450	10070	9400	12060	6500	9280	9820.57	6.12	16214	9826	9552	9076	8802	8326	9690	8940	77	2780	500	6860	10	1	15474430	1552	14.69	1.15	12	5.01	683.00	8692.00	11000	20231211	-8.82	5910	20231031	69.71	10920	-8.15	20240104	7100	41.27	20240419	11000	-8.82	20231211	5910	69.71	20231031	3.82	N	051160	500	77 억	947172	N	N	0	N	N
85	20240516	130450	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9990	710	2	7.65	6992824230	713419	58.91	9450	10070	9400	12060	6500	9280	9804.94	6.12	22248	9826	9552	9076	8802	8326	9690	8940	77	2780	500	6860	10	1	15474430	1546	14.63	1.15	12	4.61	683.00	8692.00	11000	20231211	-9.18	5910	20231031	69.04	10920	-8.52	20240104	7100	40.70	20240419	11000	-9.18	20231211	5910	69.04	20231031	3.82	N	051160	500	77 억	947172	N	N	0	N	N
86	20240516	120447	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9930	650	2	7.00	5891683740	603139	49.81	9450	9980	9400	12060	6500	9280	9771.79	6.12	19563	9826	9552	9076	8802	8326	9690	8940	77	2780	500	6860	10	1	15474430	1537	14.54	1.14	12	3.90	683.00	8692.00	11000	20231211	-9.73	5910	20231031	68.02	10920	-9.07	20240104	7100	39.86	20240419	11000	-9.73	20231211	5910	68.02	20231031	3.82	N	051160	500	77 억	947172	N	N	0	N	N
87	20240516	110446	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9850	570	2	6.14	5424234920	556019	45.92	9450	9980	9400	12060	6500	9280	9759.10	6.12	21058	9826	9552	9076	8802	8326	9690	8940	77	2780	500	6860	10	1	15474430	1524	14.42	1.13	12	3.59	683.00	8692.00	11000	20231211	-10.45	5910	20231031	66.67	10920	-9.80	20240104	7100	38.73	20240419	11000	-10.45	20231211	5910	66.67	20231031	3.82	N	051160	500	77 억	947172	N	N	0	N	N
88	20240516	100447	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9930	650	2	7.00	4574117450	469864	38.80	9450	9980	9400	12060	6500	9280	9739.09	6.12	12757	9826	9552	9076	8802	8326	9690	8940	77	2780	500	6860	10	1	15474430	1537	14.54	1.14	12	3.04	683.00	8692.00	11000	20231211	-9.73	5910	20231031	68.02	10920	-9.07	20240104	7100	39.86	20240419	11000	-9.73	20231211	5910	68.02	20231031	3.82	N	051160	500	77 억	947172	N	N	0	N	N
89	20240516	090448	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9640	360	2	3.88	899462330	94767	7.83	9450	9670	9400	12060	6500	9280	9501.10	6.12	-13616	9826	9552	9076	8802	8326	9690	8940	77	2780	500	6860	10	1	15474430	1492	14.11	1.11	12	0.61	683.00	8692.00	11000	20231211	-12.36	5910	20231031	63.11	10920	-11.72	20240104	7100	35.77	20240419	11000	-12.36	20231211	5910	63.11	20231031	3.82	N	051160	500	77 억	947172	N	N	0	N	N
90	20240514	160453	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9280	580	2	6.67	10799259760	1196596	305.63	8740	9350	8600	11310	6090	8700	9023.94	5.89	34652	8986	8842	8556	8412	8126	8915	8485	77	2610	500	6430	10	1	15474430	1436	13.59	1.07	12	7.73	683.00	8692.00	11000	20231211	-15.64	5910	20231031	57.02	10920	-15.02	20240104	7100	30.70	20240419	11000	-15.64	20231211	5910	57.02	20231031	2.28	N	051160	500	77 억	910830	N	N	0	N	N
91	20240514	150455	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9170	470	2	5.40	10149614500	1126208	287.65	8740	9350	8600	11310	6090	8700	9012.20	5.89	19016	8986	8842	8556	8412	8126	8915	8485	77	2610	500	6430	10	1	15474430	1419	13.43	1.05	12	7.28	683.00	8692.00	11000	20231211	-16.64	5910	20231031	55.16	10920	-16.03	20240104	7100	29.15	20240419	11000	-16.64	20231211	5910	55.16	20231031	2.28	N	051160	500	77 억	910830	N	N	0	N	N
92	20240514	140453	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9100	400	2	4.60	8899075520	989897	252.83	8740	9350	8600	11310	6090	8700	8989.90	5.89	-5062	8986	8842	8556	8412	8126	8915	8485	77	2610	500	6430	10	1	15474430	1408	13.32	1.05	12	6.40	683.00	8692.00	11000	20231211	-17.27	5910	20231031	53.98	10920	-16.67	20240104	7100	28.17	20240419	11000	-17.27	20231211	5910	53.98	20231031	2.28	N	051160	500	77 억	910830	N	N	0	N	N
93	20240514	130454	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	8970	270	2	3.10	8293722920	922942	235.73	8740	9350	8600	11310	6090	8700	8986.18	5.89	-19561	8986	8842	8556	8412	8126	8915	8485	77	2610	500	6430	10	1	15474430	1388	13.13	1.03	12	5.96	683.00	8692.00	11000	20231211	-18.45	5910	20231031	51.78	10920	-17.86	20240104	7100	26.34	20240419	11000	-18.45	20231211	5910	51.78	20231031	2.28	N	051160	500	77 억	910830	N	N	0	N	N
94	20240514	120452	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9010	310	2	3.56	7712580470	858174	219.19	8740	9350	8600	11310	6090	8700	8987.20	5.89	-16140	8986	8842	8556	8412	8126	8915	8485	77	2610	500	6430	10	1	15474430	1394	13.19	1.04	12	5.55	683.00	8692.00	11000	20231211	-18.09	5910	20231031	52.45	10920	-17.49	20240104	7100	26.90	20240419	11000	-18.09	20231211	5910	52.45	20231031	2.28	N	051160	500	77 억	910830	N	N	0	N	N
95	20240514	110452	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	8730	30	2	0.34	1868448620	213748	54.59	8740	8830	8600	11310	6090	8700	8741.36	5.89	19632	8986	8842	8556	8412	8126	8915	8485	77	2610	500	6430	10	1	15474430	1351	12.78	1.00	12	1.38	683.00	8692.00	11000	20231211	-20.64	5910	20231031	47.72	10920	-20.05	20240104	7100	22.96	20240419	11000	-20.64	20231211	5910	47.72	20231031	2.28	N	051160	500	77 억	910830	N	N	0	N	N
96	20240514	100452	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	8730	30	2	0.34	1014258960	116102	29.65	8740	8800	8640	11310	6090	8700	8735.93	5.89	10620	8986	8842	8556	8412	8126	8915	8485	77	2610	500	6430	10	1	15474430	1351	12.78	1.00	12	0.75	683.00	8692.00	11000	20231211	-20.64	5910	20231031	47.72	10920	-20.05	20240104	7100	22.96	20240419	11000	-20.64	20231211	5910	47.72	20231031	2.28	N	051160	500	77 억	910830	N	N	0	N	N
97	20240514	090452	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	8700	0	3	0.00	325320800	37331	9.53	8740	8740	8640	11310	6090	8700	8714.49	5.89	-2039	8986	8842	8556	8412	8126	8915	8485	77	2610	500	6430	10	1	15474430	1346	12.74	1.00	12	0.24	683.00	8692.00	11000	20231211	-20.91	5910	20231031	47.21	10920	-20.33	20240104	7100	22.54	20240419	11000	-20.91	20231211	5910	47.21	20231031	2.28	N	051160	500	77 억	910830	N	N	0	N	N
98	20240513	160452	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	8700	160	2	1.87	3306568810	389268	16.59	8590	8700	8270	11100	5980	8540	8493.14	5.93	-6273	10180	9360	8580	7760	6980	9770	8170	77	2560	500	6310	10	1	15474430	1346	12.74	1.00	12	2.52	683.00	8692.00	11000	20231211	-20.91	5910	20231031	47.21	10920	-20.33	20240104	7100	22.54	20240419	11000	-20.91	20231211	5910	47.21	20231031	2.27	N	051160	500	77 억	918014	N	N	0	N	N
99	20240513	150454	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	8560	20	2	0.23	2897375790	341975	14.58	8590	8670	8270	11100	5980	8540	8472.42	5.93	4530	10180	9360	8580	7760	6980	9770	8170	77	2560	500	6310	10	1	15474430	1325	12.53	0.98	12	2.21	683.00	8692.00	11000	20231211	-22.18	5910	20231031	44.84	10920	-21.61	20240104	7100	20.56	20240419	11000	-22.18	20231211	5910	44.84	20231031	2.27	N	051160	500	77 억	918014	N	N	0	N	N
100	20240513	140452	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	8500	-40	5	-0.47	2657625510	313852	13.38	8590	8670	8270	11100	5980	8540	8467.70	5.93	9031	10180	9360	8580	7760	6980	9770	8170	77	2560	500	6310	10	1	15474430	1315	12.45	0.98	12	2.03	683.00	8692.00	11000	20231211	-22.73	5910	20231031	43.82	10920	-22.16	20240104	7100	19.72	20240419	11000	-22.73	20231211	5910	43.82	20231031	2.27	N	051160	500	77 억	918014	N	N	0	N	N
101	20240513	130451	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	8510	-30	5	-0.35	2471647500	291923	12.44	8590	8670	8270	11100	5980	8540	8466.70	5.93	6276	10180	9360	8580	7760	6980	9770	8170	77	2560	500	6310	10	1	15474430	1317	12.46	0.98	12	1.89	683.00	8692.00	11000	20231211	-22.64	5910	20231031	43.99	10920	-22.07	20240104	7100	19.86	20240419	11000	-22.64	20231211	5910	43.99	20231031	2.27	N	051160	500	77 억	918014	N	N	0	N	N
102	20240513	120452	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	8520	-20	5	-0.23	2362457910	279094	11.90	8590	8670	8270	11100	5980	8540	8464.66	5.93	3965	10180	9360	8580	7760	6980	9770	8170	77	2560	500	6310	10	1	15474430	1318	12.47	0.98	12	1.80	683.00	8692.00	11000	20231211	-22.55	5910	20231031	44.16	10920	-21.98	20240104	7100	20.00	20240419	11000	-22.55	20231211	5910	44.16	20231031	2.27	N	051160	500	77 억	918014	N	N	0	N	N
103	20240513	110451	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	8550	10	2	0.12	2175209560	257145	10.96	8590	8670	8270	11100	5980	8540	8458.98	5.93	9181	10180	9360	8580	7760	6980	9770	8170	77	2560	500	6310	10	1	15474430	1323	12.52	0.98	12	1.66	683.00	8692.00	11000	20231211	-22.27	5910	20231031	44.67	10920	-21.70	20240104	7100	20.42	20240419	11000	-22.27	20231211	5910	44.67	20231031	2.27	N	051160	500	77 억	918014	N	N	0	N	N
104	20240513	100453	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	8550	10	2	0.12	1876701850	222272	9.47	8590	8670	8270	11100	5980	8540	8443.13	5.93	10000	10180	9360	8580	7760	6980	9770	8170	77	2560	500	6310	10	1	15474430	1323	12.52	0.98	12	1.44	683.00	8692.00	11000	20231211	-22.27	5910	20231031	44.67	10920	-21.70	20240104	7100	20.42	20240419	11000	-22.27	20231211	5910	44.67	20231031	2.27	N	051160	500	77 억	918014	N	N	0	N	N
105	20240513	090453	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	8450	-90	5	-1.05	447521930	52617	2.24	8590	8590	8430	11100	5980	8540	8505.07	5.93	12666	10180	9360	8580	7760	6980	9770	8170	77	2560	500	6310	10	1	15474430	1308	12.37	0.97	12	0.34	683.00	8692.00	11000	20231211	-23.18	5910	20231031	42.98	10920	-22.62	20240104	7100	19.01	20240419	11000	-23.18	20231211	5910	42.98	20231031	2.27	N	051160	500	77 억	918014	N	N	0	N	N
106	20240510	160438	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	8540	740	2	9.49	20197005300	2319525	3811.69	7800	9400	7800	10140	5460	7800	8707.80	7.31	-209936	8013	7906	7843	7736	7673	7875	7705	77	2340	500	5770	10	1	15474430	1322	12.50	0.98	12	14.99	683.00	8692.00	11000	20231211	-22.36	5910	20231031	44.50	10920	-21.79	20240104	7100	20.28	20240419	11000	-22.36	20231211	5910	44.50	20231031	2.28	N	051160	500	77 억	1131127	N	N	0	N	N
107	20240510	150442	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	8460	660	2	8.46	18756786020	2150667	3534.20	7800	9400	7800	10140	5460	7800	8721.38	7.31	-204195	8013	7906	7843	7736	7673	7875	7705	77	2340	500	5770	10	1	15474430	1309	12.39	0.97	12	13.90	683.00	8692.00	11000	20231211	-23.09	5910	20231031	43.15	10920	-22.53	20240104	7100	19.15	20240419	11000	-23.09	20231211	5910	43.15	20231031	2.28	N	051160	500	77 억	1131127	N	N	0	N	N
108	20240510	140443	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	7870	70	2	0.90	218067680	27754	45.61	7800	7940	7800	10140	5460	7800	7857.16	7.31	-4461	8013	7906	7843	7736	7673	7875	7705	77	2340	500	5770	10	1	15474430	1218	11.52	0.91	12	0.18	683.00	8692.00	11000	20231211	-28.45	5910	20231031	33.16	10920	-27.93	20240104	7100	10.85	20240419	11000	-28.45	20231211	5910	33.16	20231031	2.28	N	051160	500	77 억	1131127	N	N	0	N	N
109	20240510	130438	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	7850	50	2	0.64	193209880	24588	40.41	7800	7940	7800	10140	5460	7800	7857.89	7.31	-2228	8013	7906	7843	7736	7673	7875	7705	77	2340	500	5770	10	1	15474430	1215	11.49	0.90	12	0.16	683.00	8692.00	11000	20231211	-28.64	5910	20231031	32.83	10920	-28.11	20240104	7100	10.56	20240419	11000	-28.64	20231211	5910	32.83	20231031	2.28	N	051160	500	77 억	1131127	N	N	0	N	N
110	20240510	120438	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	7830	30	2	0.38	162156530	20620	33.88	7800	7940	7800	10140	5460	7800	7864.04	7.31	-921	8013	7906	7843	7736	7673	7875	7705	77	2340	500	5770	10	1	15474430	1212	11.46	0.90	12	0.13	683.00	8692.00	11000	20231211	-28.82	5910	20231031	32.49	10920	-28.30	20240104	7100	10.28	20240419	11000	-28.82	20231211	5910	32.49	20231031	2.28	N	051160	500	77 억	1131127	N	N	0	N	N
111	20240510	110440	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	7850	50	2	0.64	117579590	14949	24.57	7800	7940	7800	10140	5460	7800	7865.38	7.31	102	8013	7906	7843	7736	7673	7875	7705	77	2340	500	5770	10	1	15474430	1215	11.49	0.90	12	0.10	683.00	8692.00	11000	20231211	-28.64	5910	20231031	32.83	10920	-28.11	20240104	7100	10.56	20240419	11000	-28.64	20231211	5910	32.83	20231031	2.28	N	051160	500	77 억	1131127	N	N	0	N	N
112	20240510	100440	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	7860	60	2	0.77	66668920	8453	13.89	7800	7940	7800	10140	5460	7800	7887.01	7.31	951	8013	7906	7843	7736	7673	7875	7705	77	2340	500	5770	10	1	15474430	1216	11.51	0.90	12	0.05	683.00	8692.00	11000	20231211	-28.55	5910	20231031	32.99	10920	-28.02	20240104	7100	10.70	20240419	11000	-28.55	20231211	5910	32.99	20231031	2.28	N	051160	500	77 억	1131127	N	N	0	N	N
113	20240510	090441	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	7840	40	2	0.51	1047080	134	0.22	7800	7840	7800	10140	5460	7800	7814.03	7.31	7	8013	7906	7843	7736	7673	7875	7705	77	2340	500	5770	10	1	15474430	1213	11.48	0.90	12	0.00	683.00	8692.00	11000	20231211	-28.73	5910	20231031	32.66	10920	-28.21	20240104	7100	10.42	20240419	11000	-28.73	20231211	5910	32.66	20231031	2.28	N	051160	500	77 억	1131127	N	N	0	N	N
114	20240509	160448	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	7800	-150	5	-1.89	476310300	60835	76.00	7910	7950	7780	10330	5570	7950	7829.55	7.42	-16840	8203	8076	7983	7856	7763	8030	7810	77	2380	500	5880	10	1	15474430	1207	11.42	0.90	12	0.39	683.00	8692.00	11000	20231211	-29.09	5910	20231031	31.98	10920	-28.57	20240104	7100	9.86	20240419	11000	-29.09	20231211	5910	31.98	20231031	2.35	N	051160	500	77 억	1148096	N	N	0	N	N
115	20240509	150450	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	7810	-140	5	-1.76	433145120	55302	69.09	7910	7950	7780	10330	5570	7950	7832.36	7.42	-15938	8203	8076	7983	7856	7763	8030	7810	77	2380	500	5880	10	1	15474430	1209	11.43	0.90	12	0.36	683.00	8692.00	11000	20231211	-29.00	5910	20231031	32.15	10920	-28.48	20240104	7100	10.00	20240419	11000	-29.00	20231211	5910	32.15	20231031	2.35	N	051160	500	77 억	1148096	N	N	0	N	N
116	20240509	140441	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	7800	-150	5	-1.89	404684950	51655	64.53	7910	7950	7780	10330	5570	7950	7834.38	7.42	-14063	8203	8076	7983	7856	7763	8030	7810	77	2380	500	5880	10	1	15474430	1207	11.42	0.90	12	0.33	683.00	8692.00	11000	20231211	-29.09	5910	20231031	31.98	10920	-28.57	20240104	7100	9.86	20240419	11000	-29.09	20231211	5910	31.98	20231031	2.35	N	051160	500	77 억	1148096	N	N	0	N	N
117	20240509	130442	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	7860	-90	5	-1.13	371335520	47391	59.21	7910	7950	7780	10330	5570	7950	7835.57	7.42	-12852	8203	8076	7983	7856	7763	8030	7810	77	2380	500	5880	10	1	15474430	1216	11.51	0.90	12	0.31	683.00	8692.00	11000	20231211	-28.55	5910	20231031	32.99	10920	-28.02	20240104	7100	10.70	20240419	11000	-28.55	20231211	5910	32.99	20231031	2.35	N	051160	500	77 억	1148096	N	N	0	N	N
118	20240509	120441	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	7810	-140	5	-1.76	357975980	45685	57.07	7910	7950	7780	10330	5570	7950	7835.74	7.42	-11921	8203	8076	7983	7856	7763	8030	7810	77	2380	500	5880	10	1	15474430	1209	11.43	0.90	12	0.30	683.00	8692.00	11000	20231211	-29.00	5910	20231031	32.15	10920	-28.48	20240104	7100	10.00	20240419	11000	-29.00	20231211	5910	32.15	20231031	2.35	N	051160	500	77 억	1148096	N	N	0	N	N
119	20240509	110432	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	7790	-160	5	-2.01	322483290	41136	51.39	7910	7950	7780	10330	5570	7950	7839.44	7.42	-10310	8203	8076	7983	7856	7763	8030	7810	77	2380	500	5880	10	1	15474430	1205	11.41	0.90	12	0.27	683.00	8692.00	11000	20231211	-29.18	5910	20231031	31.81	10920	-28.66	20240104	7100	9.72	20240419	11000	-29.18	20231211	5910	31.81	20231031	2.35	N	051160	500	77 억	1148096	N	N	0	N	N
120	20240509	100435	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	7850	-100	5	-1.26	195031200	24806	30.99	7910	7950	7830	10330	5570	7950	7862.26	7.42	-1655	8203	8076	7983	7856	7763	8030	7810	77	2380	500	5880	10	1	15474430	1215	11.49	0.90	12	0.16	683.00	8692.00	11000	20231211	-28.64	5910	20231031	32.83	10920	-28.11	20240104	7100	10.56	20240419	11000	-28.64	20231211	5910	32.83	20231031	2.35	N	051160	500	77 억	1148096	N	N	0	N	N
121	20240509	090432	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	7930	-20	5	-0.25	14499380	1837	2.29	7910	7950	7870	10330	5570	7950	7892.97	7.42	-975	8203	8076	7983	7856	7763	8030	7810	77	2380	500	5880	10	1	15474430	1227	11.61	0.91	12	0.01	683.00	8692.00	11000	20231211	-27.91	5910	20231031	34.18	10920	-27.38	20240104	7100	11.69	20240419	11000	-27.91	20231211	5910	34.18	20231031	2.35	N	051160	500	77 억	1148096	N	N	0	N	N
122	20240508	160431	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	7950	-130	5	-1.61	639490070	79917	33.83	8090	8110	7890	10500	5660	8080	8001.90	7.58	-25571	8506	8292	7906	7692	7306	8400	7800	77	2420	500	5970	10	1	15474430	1230	11.64	0.91	12	0.52	683.00	8692.00	11000	20231211	-27.73	5910	20231031	34.52	10920	-27.20	20240104	7100	11.97	20240419	11000	-27.73	20231211	5910	34.52	20231031	2.33	N	051160	500	77 억	1173634	N	N	0	N	N
123	20240508	150436	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	7910	-170	5	-2.10	601402120	75104	31.79	8090	8110	7890	10500	5660	8080	8007.56	7.58	-24169	8506	8292	7906	7692	7306	8400	7800	77	2420	500	5970	10	1	15474430	1224	11.58	0.91	12	0.49	683.00	8692.00	11000	20231211	-28.09	5910	20231031	33.84	10920	-27.56	20240104	7100	11.41	20240419	11000	-28.09	20231211	5910	33.84	20231031	2.33	N	051160	500	77 억	1173634	N	N	0	N	N
124	20240508	140430	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	7960	-120	5	-1.49	526287600	65616	27.78	8090	8110	7940	10500	5660	8080	8020.69	7.58	-23692	8506	8292	7906	7692	7306	8400	7800	77	2420	500	5970	10	1	15474430	1232	11.65	0.92	12	0.42	683.00	8692.00	11000	20231211	-27.64	5910	20231031	34.69	10920	-27.11	20240104	7100	12.11	20240419	11000	-27.64	20231211	5910	34.69	20231031	2.33	N	051160	500	77 억	1173634	N	N	0	N	N
125	20240508	130429	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	7980	-100	5	-1.24	458184990	57065	24.16	8090	8110	7960	10500	5660	8080	8029.15	7.58	-21386	8506	8292	7906	7692	7306	8400	7800	77	2420	500	5970	10	1	15474430	1235	11.68	0.92	12	0.37	683.00	8692.00	11000	20231211	-27.45	5910	20231031	35.03	10920	-26.92	20240104	7100	12.39	20240419	11000	-27.45	20231211	5910	35.03	20231031	2.33	N	051160	500	77 억	1173634	N	N	0	N	N
126	20240508	120431	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	8030	-50	5	-0.62	398081660	49562	20.98	8090	8110	7960	10500	5660	8080	8031.96	7.58	-18025	8506	8292	7906	7692	7306	8400	7800	77	2420	500	5970	10	1	15474430	1243	11.76	0.92	12	0.32	683.00	8692.00	11000	20231211	-27.00	5910	20231031	35.87	10920	-26.47	20240104	7100	13.10	20240419	11000	-27.00	20231211	5910	35.87	20231031	2.33	N	051160	500	77 억	1173634	N	N	0	N	N
127	20240508	110506	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	8000	-80	5	-0.99	348263490	43340	18.35	8090	8110	7960	10500	5660	8080	8035.58	7.58	-15848	8506	8292	7906	7692	7306	8400	7800	77	2420	500	5970	10	1	15474430	1238	11.71	0.92	12	0.28	683.00	8692.00	11000	20231211	-27.27	5910	20231031	35.36	10920	-26.74	20240104	7100	12.68	20240419	11000	-27.27	20231211	5910	35.36	20231031	2.33	N	051160	500	77 억	1173634	N	N	0	N	N
128	20240508	100437	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	8100	20	2	0.25	269426620	33511	14.19	8090	8110	7960	10500	5660	8080	8039.91	7.58	-8709	8506	8292	7906	7692	7306	8400	7800	77	2420	500	5970	10	1	15474430	1253	11.86	0.93	12	0.22	683.00	8692.00	11000	20231211	-26.36	5910	20231031	37.06	10920	-25.82	20240104	7100	14.08	20240419	11000	-26.36	20231211	5910	37.06	20231031	2.33	N	051160	500	77 억	1173634	N	N	0	N	N
129	20240508	090434	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	8050	-30	5	-0.37	56603660	7012	2.97	8090	8100	8010	10500	5660	8080	8072.36	7.58	-2379	8506	8292	7906	7692	7306	8400	7800	77	2420	500	5970	10	1	15474430	1246	11.79	0.93	12	0.05	683.00	8692.00	11000	20231211	-26.82	5910	20231031	36.21	10920	-26.28	20240104	7100	13.38	20240419	11000	-26.82	20231211	5910	36.21	20231031	2.33	N	051160	500	77 억	1173634	N	N	0	N	N
130	20240503	160442	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7540	30	2	0.40	111177740	14811	75.74	7470	7540	7470	9760	5260	7510	7506.43	7.36	-5633	7630	7570	7510	7450	7390	7540	7420	77	2250	500	5550	10	1	15474430	1167	11.04	0.87	12	0.10	683.00	8692.00	11000	20231211	-31.45	5910	20231031	27.58	10920	-30.95	20240104	7100	6.20	20240419	11000	-31.45	20231211	5910	27.58	20231031	2.35	N	051160	500	77 억	1138829	N	N	0	N	N
131	20240503	150443	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7520	10	2	0.13	92855240	12377	63.29	7470	7530	7470	9760	5260	7510	7502.24	7.36	-4319	7630	7570	7510	7450	7390	7540	7420	77	2250	500	5550	10	1	15474430	1164	11.01	0.87	12	0.08	683.00	8692.00	11000	20231211	-31.64	5910	20231031	27.24	10920	-31.14	20240104	7100	5.92	20240419	11000	-31.64	20231211	5910	27.24	20231031	2.35	N	051160	500	77 억	1138829	N	N	0	N	N
132	20240503	140443	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7500	-10	5	-0.13	73971550	9863	50.43	7470	7530	7470	9760	5260	7510	7499.90	7.36	-3021	7630	7570	7510	7450	7390	7540	7420	77	2250	500	5550	10	1	15474430	1161	10.98	0.86	12	0.06	683.00	8692.00	11000	20231211	-31.82	5910	20231031	26.90	10920	-31.32	20240104	7100	5.63	20240419	11000	-31.82	20231211	5910	26.90	20231031	2.35	N	051160	500	77 억	1138829	N	N	0	N	N
133	20240503	130443	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7510	0	3	0.00	72801240	9707	49.64	7470	7530	7470	9760	5260	7510	7499.87	7.36	-3019	7630	7570	7510	7450	7390	7540	7420	77	2250	500	5550	10	1	15474430	1162	11.00	0.86	12	0.06	683.00	8692.00	11000	20231211	-31.73	5910	20231031	27.07	10920	-31.23	20240104	7100	5.77	20240419	11000	-31.73	20231211	5910	27.07	20231031	2.35	N	051160	500	77 억	1138829	N	N	0	N	N
134	20240503	120442	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7490	-20	5	-0.27	47618340	6353	32.49	7470	7530	7470	9760	5260	7510	7495.41	7.36	-1333	7630	7570	7510	7450	7390	7540	7420	77	2250	500	5550	10	1	15474430	1159	10.97	0.86	12	0.04	683.00	8692.00	11000	20231211	-31.91	5910	20231031	26.73	10920	-31.41	20240104	7100	5.49	20240419	11000	-31.91	20231211	5910	26.73	20231031	2.35	N	051160	500	77 억	1138829	N	N	0	N	N
135	20240503	110441	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7480	-30	5	-0.40	44270870	5906	30.20	7470	7530	7470	9760	5260	7510	7495.91	7.36	-956	7630	7570	7510	7450	7390	7540	7420	77	2250	500	5550	10	1	15474430	1157	10.95	0.86	12	0.04	683.00	8692.00	11000	20231211	-32.00	5910	20231031	26.57	10920	-31.50	20240104	7100	5.35	20240419	11000	-32.00	20231211	5910	26.57	20231031	2.35	N	051160	500	77 억	1138829	N	N	0	N	N
136	20240503	100439	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7520	10	2	0.13	12624110	1683	8.61	7470	7530	7470	9760	5260	7510	7500.96	7.36	-516	7630	7570	7510	7450	7390	7540	7420	77	2250	500	5550	10	1	15474430	1164	11.01	0.87	12	0.01	683.00	8692.00	11000	20231211	-31.64	5910	20231031	27.24	10920	-31.14	20240104	7100	5.92	20240419	11000	-31.64	20231211	5910	27.24	20231031	2.35	N	051160	500	77 억	1138829	N	N	0	N	N
137	20240503	090438	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7510	0	3	0.00	598600	80	0.41	7470	7530	7470	9760	5260	7510	7482.50	7.36	-12	7630	7570	7510	7450	7390	7540	7420	77	2250	500	5550	10	1	15474430	1162	11.00	0.86	12	0.00	683.00	8692.00	11000	20231211	-31.73	5910	20231031	27.07	10920	-31.23	20240104	7100	5.77	20240419	11000	-31.73	20231211	5910	27.07	20231031	2.35	N	051160	500	77 억	1138829	N	N	0	N	N
138	20240502	160437	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7510	-60	5	-0.79	146313660	19554	103.39	7570	7570	7450	9840	5300	7570	7482.54	7.40	-6958	7696	7632	7536	7472	7376	7665	7505	77	2270	500	5600	10	1	15474430	1162	11.00	0.86	12	0.13	683.00	8692.00	11000	20231211	-31.73	5910	20231031	27.07	10920	-31.23	20240104	7100	5.77	20240419	11000	-31.73	20231211	5910	27.07	20231031	2.36	N	051160	500	77 억	1145786	N	N	0	N	N
139	20240502	150439	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7490	-80	5	-1.06	131244660	17541	92.75	7570	7570	7450	9840	5300	7570	7482.17	7.40	-6311	7696	7632	7536	7472	7376	7665	7505	77	2270	500	5600	10	1	15474430	1159	10.97	0.86	12	0.11	683.00	8692.00	11000	20231211	-31.91	5910	20231031	26.73	10920	-31.41	20240104	7100	5.49	20240419	11000	-31.91	20231211	5910	26.73	20231031	2.36	N	051160	500	77 억	1145786	N	N	0	N	N
140	20240502	140436	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7480	-90	5	-1.19	119847270	16017	84.69	7570	7570	7450	9840	5300	7570	7482.50	7.40	-5977	7696	7632	7536	7472	7376	7665	7505	77	2270	500	5600	10	1	15474430	1157	10.95	0.86	12	0.10	683.00	8692.00	11000	20231211	-32.00	5910	20231031	26.57	10920	-31.50	20240104	7100	5.35	20240419	11000	-32.00	20231211	5910	26.57	20231031	2.36	N	051160	500	77 억	1145786	N	N	0	N	N
141	20240502	130436	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7510	-60	5	-0.79	115843390	15482	81.86	7570	7570	7450	9840	5300	7570	7482.46	7.40	-5877	7696	7632	7536	7472	7376	7665	7505	77	2270	500	5600	10	1	15474430	1162	11.00	0.86	12	0.10	683.00	8692.00	11000	20231211	-31.73	5910	20231031	27.07	10920	-31.23	20240104	7100	5.77	20240419	11000	-31.73	20231211	5910	27.07	20231031	2.36	N	051160	500	77 억	1145786	N	N	0	N	N
142	20240502	120434	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7500	-70	5	-0.92	99511570	13299	70.32	7570	7570	7450	9840	5300	7570	7482.64	7.40	-5307	7696	7632	7536	7472	7376	7665	7505	77	2270	500	5600	10	1	15474430	1161	10.98	0.86	12	0.09	683.00	8692.00	11000	20231211	-31.82	5910	20231031	26.90	10920	-31.32	20240104	7100	5.63	20240419	11000	-31.82	20231211	5910	26.90	20231031	2.36	N	051160	500	77 억	1145786	N	N	0	N	N
143	20240502	110434	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7500	-70	5	-0.92	65132730	8700	46.00	7570	7570	7450	9840	5300	7570	7486.52	7.40	-3055	7696	7632	7536	7472	7376	7665	7505	77	2270	500	5600	10	1	15474430	1161	10.98	0.86	12	0.06	683.00	8692.00	11000	20231211	-31.82	5910	20231031	26.90	10920	-31.32	20240104	7100	5.63	20240419	11000	-31.82	20231211	5910	26.90	20231031	2.36	N	051160	500	77 억	1145786	N	N	0	N	N
144	20240502	100434	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7470	-100	5	-1.32	24187360	3236	17.11	7570	7570	7450	9840	5300	7570	7474.46	7.40	-986	7696	7632	7536	7472	7376	7665	7505	77	2270	500	5600	10	1	15474430	1156	10.94	0.86	12	0.02	683.00	8692.00	11000	20231211	-32.09	5910	20231031	26.40	10920	-31.59	20240104	7100	5.21	20240419	11000	-32.09	20231211	5910	26.40	20231031	2.36	N	051160	500	77 억	1145786	N	N	0	N	N
145	20240502	090434	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7520	-50	5	-0.66	2534180	337	1.78	7570	7570	7470	9840	5300	7570	7519.82	7.40	-283	7696	7632	7536	7472	7376	7665	7505	77	2270	500	5600	10	1	15474430	1164	11.01	0.87	12	0.00	683.00	8692.00	11000	20231211	-31.64	5910	20231031	27.24	10920	-31.14	20240104	7100	5.92	20240419	11000	-31.64	20231211	5910	27.24	20231031	2.36	N	051160	500	77 억	1145786	N	N	0	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History