KissMeData/052400/price/prices-20240501.csv at b614a2da3be19ade4e73d5a1f9402bbaca2da7cf

Files

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

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240531	160542	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	16580	20	2	0.12	164738480	9972	71.09	16590	16790	16430	21500	11600	16560	16520.10	1.78	-1242	16866	16712	16606	16452	16346	16790	16530	78	4940	500	11590	10	1	14899999	2470	8.52	1.18	12	0.07	1945.00	14089.00	22950	20230920	-27.76	14640	20230726	13.25	20750	-20.10	20240409	15710	5.54	20240201	22950	-27.76	20230920	14640	13.25	20230726	2.84	N	052400	500	77 억	265140	N	N	86	N	N
3	20240531	150538	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	16550	-10	5	-0.06	141717620	8576	61.14	16590	16790	16430	21500	11600	16560	16524.91	1.78	-987	16866	16712	16606	16452	16346	16790	16530	78	4940	500	11590	10	1	14899999	2466	8.51	1.17	12	0.06	1945.00	14089.00	22950	20230920	-27.89	14640	20230726	13.05	20750	-20.24	20240409	15710	5.35	20240201	22950	-27.89	20230920	14640	13.05	20230726	2.84	N	052400	500	77 억	265140	N	N	0	N	N
4	20240531	140542	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	16490	-70	5	-0.42	117209240	7090	50.55	16590	16790	16430	21500	11600	16560	16531.63	1.78	-738	16866	16712	16606	16452	16346	16790	16530	78	4940	500	11590	10	1	14899999	2457	8.48	1.17	12	0.05	1945.00	14089.00	22950	20230920	-28.15	14640	20230726	12.64	20750	-20.53	20240409	15710	4.96	20240201	22950	-28.15	20230920	14640	12.64	20230726	2.84	N	052400	500	77 억	265140	N	N	0	N	N
5	20240531	130544	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	16490	-70	5	-0.42	109274510	6610	47.12	16590	16790	16430	21500	11600	16560	16531.70	1.78	-433	16866	16712	16606	16452	16346	16790	16530	78	4940	500	11590	10	1	14899999	2457	8.48	1.17	12	0.04	1945.00	14089.00	22950	20230920	-28.15	14640	20230726	12.64	20750	-20.53	20240409	15710	4.96	20240201	22950	-28.15	20230920	14640	12.64	20230726	2.84	N	052400	500	77 억	265140	N	N	0	N	N
6	20240531	120546	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	16500	-60	5	-0.36	94932090	5741	40.93	16590	16790	16430	21500	11600	16560	16535.81	1.78	-237	16866	16712	16606	16452	16346	16790	16530	78	4940	500	11590	10	1	14899999	2458	8.48	1.17	12	0.04	1945.00	14089.00	22950	20230920	-28.10	14640	20230726	12.70	20750	-20.48	20240409	15710	5.03	20240201	22950	-28.10	20230920	14640	12.70	20230726	2.84	N	052400	500	77 억	265140	N	N	0	N	N
7	20240531	110542	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	16490	-70	5	-0.42	84177180	5091	36.29	16590	16790	16430	21500	11600	16560	16534.51	1.78	-168	16866	16712	16606	16452	16346	16790	16530	78	4940	500	11590	10	1	14899999	2457	8.48	1.17	12	0.03	1945.00	14089.00	22950	20230920	-28.15	14640	20230726	12.64	20750	-20.53	20240409	15710	4.96	20240201	22950	-28.15	20230920	14640	12.64	20230726	2.84	N	052400	500	77 억	265140	N	N	0	N	N
8	20240531	100544	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	16610	50	2	0.30	59249500	3580	25.52	16590	16790	16430	21500	11600	16560	16550.14	1.78	-40	16866	16712	16606	16452	16346	16790	16530	78	4940	500	11590	10	1	14899999	2475	8.54	1.18	12	0.02	1945.00	14089.00	22950	20230920	-27.63	14640	20230726	13.46	20750	-19.95	20240409	15710	5.73	20240201	22950	-27.63	20230920	14640	13.46	20230726	2.84	N	052400	500	77 억	265140	N	N	0	N	N
9	20240531	090541	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	16590	30	2	0.18	281950	17	0.12	16590	16590	16510	21500	11600	16560	16585.29	1.78	3	16866	16712	16606	16452	16346	16790	16530	78	4940	500	11590	10	1	14899999	2472	8.53	1.18	12	0.00	1945.00	14089.00	22950	20230920	-27.71	14640	20230726	13.32	20750	-20.05	20240409	15710	5.60	20240201	22950	-27.71	20230920	14640	13.32	20230726	2.84	N	052400	500	77 억	265140	N	N	0	N	N
10	20240530	160539	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	16560	-140	5	-0.84	232000870	14026	142.31	16550	16760	16500	21700	11690	16700	16540.76	1.81	-5237	17106	16902	16776	16572	16446	16840	16510	78	5000	500	11690	10	1	14899999	2467	8.51	1.18	12	0.09	1945.00	14089.00	22950	20230920	-27.84	14640	20230726	13.11	20750	-20.19	20240409	15710	5.41	20240201	22950	-27.84	20230920	14640	13.11	20230726	2.86	N	052400	500	77 억	270327	N	N	2	N	N
11	20240530	150540	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	16510	-190	5	-1.14	219887940	13294	134.88	16550	16760	16500	21700	11690	16700	16540.39	1.81	-4990	17106	16902	16776	16572	16446	16840	16510	78	5000	500	11690	10	1	14899999	2460	8.49	1.17	12	0.09	1945.00	14089.00	22950	20230920	-28.06	14640	20230726	12.77	20750	-20.43	20240409	15710	5.09	20240201	22950	-28.06	20230920	14640	12.77	20230726	2.86	N	052400	500	77 억	270327	N	N	2	N	N
12	20240530	140540	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	16510	-190	5	-1.14	186019670	11242	114.06	16550	16760	16500	21700	11690	16700	16546.85	1.81	-4621	17106	16902	16776	16572	16446	16840	16510	78	5000	500	11690	10	1	14899999	2460	8.49	1.17	12	0.08	1945.00	14089.00	22950	20230920	-28.06	14640	20230726	12.77	20750	-20.43	20240409	15710	5.09	20240201	22950	-28.06	20230920	14640	12.77	20230726	2.86	N	052400	500	77 억	270327	N	N	2	N	N
13	20240530	130541	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	16630	-70	5	-0.42	65082700	3924	39.81	16550	16760	16550	21700	11690	16700	16585.81	1.81	-1042	17106	16902	16776	16572	16446	16840	16510	78	5000	500	11690	10	1	14899999	2478	8.55	1.18	12	0.03	1945.00	14089.00	22950	20230920	-27.54	14640	20230726	13.59	20750	-19.86	20240409	15710	5.86	20240201	22950	-27.54	20230920	14640	13.59	20230726	2.86	N	052400	500	77 억	270327	N	N	2	N	N
14	20240530	120540	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	16580	-120	5	-0.72	60895840	3672	37.26	16550	16760	16550	21700	11690	16700	16583.83	1.81	-1039	17106	16902	16776	16572	16446	16840	16510	78	5000	500	11690	10	1	14899999	2470	8.52	1.18	12	0.02	1945.00	14089.00	22950	20230920	-27.76	14640	20230726	13.25	20750	-20.10	20240409	15710	5.54	20240201	22950	-27.76	20230920	14640	13.25	20230726	2.86	N	052400	500	77 억	270327	N	N	2	N	N
15	20240530	110540	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	16600	-100	5	-0.60	39661940	2392	24.27	16550	16760	16550	21700	11690	16700	16581.08	1.81	-371	17106	16902	16776	16572	16446	16840	16510	78	5000	500	11690	10	1	14899999	2473	8.53	1.18	12	0.02	1945.00	14089.00	22950	20230920	-27.67	14640	20230726	13.39	20750	-20.00	20240409	15710	5.67	20240201	22950	-27.67	20230920	14640	13.39	20230726	2.86	N	052400	500	77 억	270327	N	N	2	N	N
16	20240530	100541	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	16590	-110	5	-0.66	16763570	1011	10.26	16550	16760	16550	21700	11690	16700	16581.18	1.81	-199	17106	16902	16776	16572	16446	16840	16510	78	5000	500	11690	10	1	14899999	2472	8.53	1.18	12	0.01	1945.00	14089.00	22950	20230920	-27.71	14640	20230726	13.32	20750	-20.05	20240409	15710	5.60	20240201	22950	-27.71	20230920	14640	13.32	20230726	2.86	N	052400	500	77 억	270327	N	N	2	N	N
17	20240530	090541	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	16750	50	2	0.30	3625740	219	2.22	16550	16760	16550	21700	11690	16700	16555.89	1.81	62	17106	16902	16776	16572	16446	16840	16510	78	5000	500	11690	10	1	14899999	2496	8.61	1.19	12	0.00	1945.00	14089.00	22950	20230920	-27.02	14640	20230726	14.41	20750	-19.28	20240409	15710	6.62	20240201	22950	-27.02	20230920	14640	14.41	20230726	2.86	N	052400	500	77 억	270327	N	N	2	N	N
18	20240529	160536	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	16700	-170	5	-1.01	160054730	9551	81.47	16980	16980	16650	21900	11810	16870	16757.90	1.81	697	17230	17050	16910	16730	16590	16980	16660	78	5030	500	11800	10	1	14899999	2488	8.59	1.19	12	0.06	1945.00	14089.00	22950	20230920	-27.23	14640	20230726	14.07	20750	-19.52	20240409	15710	6.30	20240201	22950	-27.23	20230920	14640	14.07	20230726	2.88	N	052400	500	77 억	269546	N	N	2	N	N
19	20240529	150534	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	16710	-160	5	-0.95	146175020	8720	74.38	16980	16980	16650	21900	11810	16870	16763.19	1.81	956	17230	17050	16910	16730	16590	16980	16660	78	5030	500	11800	10	1	14899999	2490	8.59	1.19	12	0.06	1945.00	14089.00	22950	20230920	-27.19	14640	20230726	14.14	20750	-19.47	20240409	15710	6.37	20240201	22950	-27.19	20230920	14640	14.14	20230726	2.88	N	052400	500	77 억	269546	N	N	3	N	N
20	20240529	140535	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	16710	-160	5	-0.95	124534630	7425	63.34	16980	16980	16650	21900	11810	16870	16772.34	1.81	1112	17230	17050	16910	16730	16590	16980	16660	78	5030	500	11800	10	1	14899999	2490	8.59	1.19	12	0.05	1945.00	14089.00	22950	20230920	-27.19	14640	20230726	14.14	20750	-19.47	20240409	15710	6.37	20240201	22950	-27.19	20230920	14640	14.14	20230726	2.88	N	052400	500	77 억	269546	N	N	3	N	N
21	20240529	130536	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	16780	-90	5	-0.53	95647600	5698	48.61	16980	16980	16650	21900	11810	16870	16786.17	1.81	1157	17230	17050	16910	16730	16590	16980	16660	78	5030	500	11800	10	1	14899999	2500	8.63	1.19	12	0.04	1945.00	14089.00	22950	20230920	-26.88	14640	20230726	14.62	20750	-19.13	20240409	15710	6.81	20240201	22950	-26.88	20230920	14640	14.62	20230726	2.88	N	052400	500	77 억	269546	N	N	3	N	N
22	20240529	120539	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	16870	0	3	0.00	79776590	4753	40.54	16980	16980	16650	21900	11810	16870	16784.47	1.81	899	17230	17050	16910	16730	16590	16980	16660	78	5030	500	11800	10	1	14899999	2514	8.67	1.20	12	0.03	1945.00	14089.00	22950	20230920	-26.49	14640	20230726	15.23	20750	-18.70	20240409	15710	7.38	20240201	22950	-26.49	20230920	14640	15.23	20230726	2.88	N	052400	500	77 억	269546	N	N	3	N	N
23	20240529	110536	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	16870	0	3	0.00	67154810	4006	34.17	16980	16980	16650	21900	11810	16870	16763.56	1.81	863	17230	17050	16910	16730	16590	16980	16660	78	5030	500	11800	10	1	14899999	2514	8.67	1.20	12	0.03	1945.00	14089.00	22950	20230920	-26.49	14640	20230726	15.23	20750	-18.70	20240409	15710	7.38	20240201	22950	-26.49	20230920	14640	15.23	20230726	2.88	N	052400	500	77 억	269546	N	N	3	N	N
24	20240529	100535	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	16780	-90	5	-0.53	44535280	2663	22.72	16980	16980	16650	21900	11810	16870	16723.73	1.81	285	17230	17050	16910	16730	16590	16980	16660	78	5030	500	11800	10	1	14899999	2500	8.63	1.19	12	0.02	1945.00	14089.00	22950	20230920	-26.88	14640	20230726	14.62	20750	-19.13	20240409	15710	6.81	20240201	22950	-26.88	20230920	14640	14.62	20230726	2.88	N	052400	500	77 억	269546	N	N	3	N	N
25	20240529	090532	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	16800	-70	5	-0.41	1170110	69	0.59	16980	16980	16800	21900	11810	16870	16958.12	1.81	-32	17230	17050	16910	16730	16590	16980	16660	78	5030	500	11800	10	1	14899999	2503	8.64	1.19	12	0.00	1945.00	14089.00	22950	20230920	-26.80	14640	20230726	14.75	20750	-19.04	20240409	15710	6.94	20240201	22950	-26.80	20230920	14640	14.75	20230726	2.88	N	052400	500	77 억	269546	N	N	3	N	N
26	20240528	160532	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	16870	100	2	0.60	197275790	11705	85.29	16980	17090	16770	21800	11740	16770	16853.98	1.82	-2271	17350	17060	16910	16620	16470	16985	16545	78	5030	500	11730	10	1	14899999	2514	8.67	1.20	12	0.08	1945.00	14089.00	22950	20230920	-26.49	14640	20230726	15.23	20750	-18.70	20240409	15710	7.38	20240201	22950	-26.49	20230920	14640	15.23	20230726	2.87	N	052400	500	77 억	271816	N	N	3	N	N
27	20240528	150535	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	16900	130	2	0.78	177566420	10536	76.78	16980	17090	16770	21800	11740	16770	16853.30	1.82	-1881	17350	17060	16910	16620	16470	16985	16545	78	5030	500	11730	10	1	14899999	2518	8.69	1.20	12	0.07	1945.00	14089.00	22950	20230920	-26.36	14640	20230726	15.44	20750	-18.55	20240409	15710	7.57	20240201	22950	-26.36	20230920	14640	15.44	20230726	2.87	N	052400	500	77 억	271816	N	N	4	N	N
28	20240528	140535	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	16780	10	2	0.06	153419730	9102	66.33	16980	17090	16770	21800	11740	16770	16855.61	1.82	-1572	17350	17060	16910	16620	16470	16985	16545	78	5030	500	11730	10	1	14899999	2500	8.63	1.19	12	0.06	1945.00	14089.00	22950	20230920	-26.88	14640	20230726	14.62	20750	-19.13	20240409	15710	6.81	20240201	22950	-26.88	20230920	14640	14.62	20230726	2.87	N	052400	500	77 억	271816	N	N	4	N	N
29	20240528	130533	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	16800	30	2	0.18	122595910	7265	52.94	16980	17090	16770	21800	11740	16770	16874.87	1.82	109	17350	17060	16910	16620	16470	16985	16545	78	5030	500	11730	10	1	14899999	2503	8.64	1.19	12	0.05	1945.00	14089.00	22950	20230920	-26.80	14640	20230726	14.75	20750	-19.04	20240409	15710	6.94	20240201	22950	-26.80	20230920	14640	14.75	20230726	2.87	N	052400	500	77 억	271816	N	N	4	N	N
30	20240528	120533	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	16890	120	2	0.72	59155280	3485	25.40	16980	17090	16820	21800	11740	16770	16974.26	1.82	172	17350	17060	16910	16620	16470	16985	16545	78	5030	500	11730	10	1	14899999	2517	8.68	1.20	12	0.02	1945.00	14089.00	22950	20230920	-26.41	14640	20230726	15.37	20750	-18.60	20240409	15710	7.51	20240201	22950	-26.41	20230920	14640	15.37	20230726	2.87	N	052400	500	77 억	271816	N	N	4	N	N
31	20240528	110522	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	16980	210	2	1.25	38566430	2270	16.54	16980	17090	16820	21800	11740	16770	16989.62	1.82	375	17350	17060	16910	16620	16470	16985	16545	78	5030	500	11730	10	1	14899999	2530	8.73	1.21	12	0.02	1945.00	14089.00	22950	20230920	-26.01	14640	20230726	15.98	20750	-18.17	20240409	15710	8.08	20240201	22950	-26.01	20230920	14640	15.98	20230726	2.87	N	052400	500	77 억	271816	N	N	4	N	N
32	20240528	100534	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	16950	180	2	1.07	28306110	1666	12.14	16980	17090	16820	21800	11740	16770	16990.46	1.82	89	17350	17060	16910	16620	16470	16985	16545	78	5030	500	11730	10	1	14899999	2526	8.71	1.20	12	0.01	1945.00	14089.00	22950	20230920	-26.14	14640	20230726	15.78	20750	-18.31	20240409	15710	7.89	20240201	22950	-26.14	20230920	14640	15.78	20230726	2.87	N	052400	500	77 억	271816	N	N	4	N	N
33	20240528	090534	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	17000	230	2	1.37	10112580	596	4.34	16980	17000	16820	21800	11740	16770	16967.42	1.82	288	17350	17060	16910	16620	16470	16985	16545	78	5030	500	11730	10	1	14899999	2533	8.74	1.21	12	0.00	1945.00	14089.00	22950	20230920	-25.93	14640	20230726	16.12	20750	-18.07	20240409	15710	8.21	20240201	22950	-25.93	20230920	14640	16.12	20230726	2.87	N	052400	500	77 억	271816	N	N	4	N	N
34	20240527	160524	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	16770	-250	5	-1.47	231454650	13720	71.93	17200	17200	16760	22100	11920	17020	16869.87	1.86	-5185	17540	17280	17100	16840	16660	17190	16750	78	5080	500	11910	10	1	14899999	2499	8.62	1.19	12	0.09	1945.00	14089.00	22950	20230920	-26.93	14640	20230726	14.55	20750	-19.18	20240409	15710	6.75	20240201	22950	-26.93	20230920	14640	14.55	20230726	2.86	N	052400	500	77 억	277001	N	N	4	N	N
35	20240527	150534	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	16810	-210	5	-1.23	190569050	11285	59.17	17200	17200	16800	22100	11920	17020	16886.93	1.86	-4948	17540	17280	17100	16840	16660	17190	16750	78	5080	500	11910	10	1	14899999	2505	8.64	1.19	12	0.08	1945.00	14089.00	22950	20230920	-26.75	14640	20230726	14.82	20750	-18.99	20240409	15710	7.00	20240201	22950	-26.75	20230920	14640	14.82	20230726	2.86	N	052400	500	77 억	277001	N	N	6	N	N
36	20240527	140532	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	16810	-210	5	-1.23	157052780	9293	48.72	17200	17200	16800	22100	11920	17020	16900.12	1.86	-4722	17540	17280	17100	16840	16660	17190	16750	78	5080	500	11910	10	1	14899999	2505	8.64	1.19	12	0.06	1945.00	14089.00	22950	20230920	-26.75	14640	20230726	14.82	20750	-18.99	20240409	15710	7.00	20240201	22950	-26.75	20230920	14640	14.82	20230726	2.86	N	052400	500	77 억	277001	N	N	6	N	N
37	20240527	130532	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	16910	-110	5	-0.65	91145420	5384	28.23	17200	17200	16870	22100	11920	17020	16928.94	1.86	-2187	17540	17280	17100	16840	16660	17190	16750	78	5080	500	11910	10	1	14899999	2520	8.69	1.20	12	0.04	1945.00	14089.00	22950	20230920	-26.32	14640	20230726	15.51	20750	-18.51	20240409	15710	7.64	20240201	22950	-26.32	20230920	14640	15.51	20230726	2.86	N	052400	500	77 억	277001	N	N	6	N	N
38	20240527	120533	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	16900	-120	5	-0.71	86697130	5121	26.85	17200	17200	16870	22100	11920	17020	16929.73	1.86	-2091	17540	17280	17100	16840	16660	17190	16750	78	5080	500	11910	10	1	14899999	2518	8.69	1.20	12	0.03	1945.00	14089.00	22950	20230920	-26.36	14640	20230726	15.44	20750	-18.55	20240409	15710	7.57	20240201	22950	-26.36	20230920	14640	15.44	20230726	2.86	N	052400	500	77 억	277001	N	N	6	N	N
39	20240527	110532	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	16900	-120	5	-0.71	64429870	3803	19.94	17200	17200	16870	22100	11920	17020	16941.85	1.86	-2053	17540	17280	17100	16840	16660	17190	16750	78	5080	500	11910	10	1	14899999	2518	8.69	1.20	12	0.03	1945.00	14089.00	22950	20230920	-26.36	14640	20230726	15.44	20750	-18.55	20240409	15710	7.57	20240201	22950	-26.36	20230920	14640	15.44	20230726	2.86	N	052400	500	77 억	277001	N	N	6	N	N
40	20240527	100530	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	16920	-100	5	-0.59	34186220	2014	10.56	17200	17200	16920	22100	11920	17020	16974.29	1.86	-876	17540	17280	17100	16840	16660	17190	16750	78	5080	500	11910	10	1	14899999	2521	8.70	1.20	12	0.01	1945.00	14089.00	22950	20230920	-26.27	14640	20230726	15.57	20750	-18.46	20240409	15710	7.70	20240201	22950	-26.27	20230920	14640	15.57	20230726	2.86	N	052400	500	77 억	277001	N	N	6	N	N
41	20240527	090532	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	16990	-30	5	-0.18	2434160	143	0.75	17200	17200	16990	22100	11920	17020	17022.10	1.86	-136	17540	17280	17100	16840	16660	17190	16750	78	5080	500	11910	10	1	14899999	2532	8.74	1.21	12	0.00	1945.00	14089.00	22950	20230920	-25.97	14640	20230726	16.05	20750	-18.12	20240409	15710	8.15	20240201	22950	-25.97	20230920	14640	16.05	20230726	2.86	N	052400	500	77 억	277001	N	N	6	N	N
42	20240524	160507	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	17020	-280	5	-1.62	326802780	19072	79.24	17300	17360	16920	22450	12110	17300	17135.21	1.88	-2663	17906	17602	17236	16932	16566	17755	17085	78	5150	500	12110	10	1	14899999	2536	8.75	1.21	12	0.13	1945.00	14089.00	22950	20230920	-25.84	14640	20230726	16.26	20750	-17.98	20240409	15710	8.34	20240201	22950	-25.84	20230920	14640	16.26	20230726	2.84	N	052400	500	77 억	279811	N	N	6	N	N
43	20240524	150505	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	16950	-350	5	-2.02	303553510	17706	73.57	17300	17360	16920	22450	12110	17300	17144.10	1.88	-2053	17906	17602	17236	16932	16566	17755	17085	78	5150	500	12110	10	1	14899999	2526	8.71	1.20	12	0.12	1945.00	14089.00	22950	20230920	-26.14	14640	20230726	15.78	20750	-18.31	20240409	15710	7.89	20240201	22950	-26.14	20230920	14640	15.78	20230726	2.84	N	052400	500	77 억	279811	N	N	9	N	N
44	20240524	140508	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	17000	-300	5	-1.73	272379100	15870	65.94	17300	17360	16940	22450	12110	17300	17163.14	1.88	-1918	17906	17602	17236	16932	16566	17755	17085	78	5150	500	12110	10	1	14899999	2533	8.74	1.21	12	0.11	1945.00	14089.00	22950	20230920	-25.93	14640	20230726	16.12	20750	-18.07	20240409	15710	8.21	20240201	22950	-25.93	20230920	14640	16.12	20230726	2.84	N	052400	500	77 억	279811	N	N	9	N	N
45	20240524	130507	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	16950	-350	5	-2.02	228628390	13294	55.24	17300	17360	16940	22450	12110	17300	17197.86	1.88	-2655	17906	17602	17236	16932	16566	17755	17085	78	5150	500	12110	10	1	14899999	2526	8.71	1.20	12	0.09	1945.00	14089.00	22950	20230920	-26.14	14640	20230726	15.78	20750	-18.31	20240409	15710	7.89	20240201	22950	-26.14	20230920	14640	15.78	20230726	2.84	N	052400	500	77 억	279811	N	N	9	N	N
46	20240524	120505	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	17150	-150	5	-0.87	150870280	8726	36.26	17300	17360	17090	22450	12110	17300	17289.74	1.88	-3750	17906	17602	17236	16932	16566	17755	17085	78	5150	500	12110	10	1	14899999	2555	8.82	1.22	12	0.06	1945.00	14089.00	22950	20230920	-25.27	14640	20230726	17.14	20750	-17.35	20240409	15710	9.17	20240201	22950	-25.27	20230920	14640	17.14	20230726	2.84	N	052400	500	77 억	279811	N	N	9	N	N
47	20240524	110506	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	17250	-50	5	-0.29	142716480	8251	34.28	17300	17360	17090	22450	12110	17300	17296.87	1.88	-3418	17906	17602	17236	16932	16566	17755	17085	78	5150	500	12110	10	1	14899999	2570	8.87	1.22	12	0.06	1945.00	14089.00	22950	20230920	-24.84	14640	20230726	17.83	20750	-16.87	20240409	15710	9.80	20240201	22950	-24.84	20230920	14640	17.83	20230726	2.84	N	052400	500	77 억	279811	N	N	9	N	N
48	20240524	100509	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	17200	-100	5	-0.58	42801000	2487	10.33	17300	17360	17090	22450	12110	17300	17209.89	1.88	-96	17906	17602	17236	16932	16566	17755	17085	78	5150	500	12110	10	1	14899999	2563	8.84	1.22	12	0.02	1945.00	14089.00	22950	20230920	-25.05	14640	20230726	17.49	20750	-17.11	20240409	15710	9.48	20240201	22950	-25.05	20230920	14640	17.49	20230726	2.84	N	052400	500	77 억	279811	N	N	9	N	N
49	20240524	090507	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	17200	-100	5	-0.58	2246200	130	0.54	17300	17300	17200	22450	12110	17300	17278.46	1.88	-49	17906	17602	17236	16932	16566	17755	17085	78	5150	500	12110	10	1	14899999	2563	8.84	1.22	12	0.00	1945.00	14089.00	22950	20230920	-25.05	14640	20230726	17.49	20750	-17.11	20240409	15710	9.48	20240201	22950	-25.05	20230920	14640	17.49	20230726	2.84	N	052400	500	77 억	279811	N	N	9	N	N
50	20240523	160502	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	17300	160	2	0.93	416567790	24067	250.83	17180	17540	16870	22250	12000	17140	17308.67	1.88	-857	17446	17292	16986	16832	16526	17370	16910	78	5110	500	11990	10	1	14899999	2578	8.89	1.23	12	0.16	1945.00	14089.00	22950	20230920	-24.62	14640	20230726	18.17	20750	-16.63	20240409	15710	10.12	20240201	22950	-24.62	20230920	14640	18.17	20230726	2.84	N	052400	500	77 억	280471	N	N	9	N	N
51	20240523	150507	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	17390	250	2	1.46	393701140	22749	237.09	17180	17540	16870	22250	12000	17140	17306.31	1.88	-585	17446	17292	16986	16832	16526	17370	16910	78	5110	500	11990	10	1	14899999	2591	8.94	1.23	12	0.15	1945.00	14089.00	22950	20230920	-24.23	14640	20230726	18.78	20750	-16.19	20240409	15710	10.69	20240201	22950	-24.23	20230920	14640	18.78	20230726	2.84	N	052400	500	77 억	280471	N	N	13	N	N
52	20240523	140508	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	17420	280	2	1.63	366083320	21162	220.55	17180	17540	16870	22250	12000	17140	17299.09	1.88	170	17446	17292	16986	16832	16526	17370	16910	78	5110	500	11990	10	1	14899999	2596	8.96	1.24	12	0.14	1945.00	14089.00	22950	20230920	-24.10	14640	20230726	18.99	20750	-16.05	20240409	15710	10.88	20240201	22950	-24.10	20230920	14640	18.99	20230726	2.84	N	052400	500	77 억	280471	N	N	13	N	N
53	20240523	130507	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	17340	200	2	1.17	349545170	20211	210.64	17180	17540	16870	22250	12000	17140	17294.80	1.88	760	17446	17292	16986	16832	16526	17370	16910	78	5110	500	11990	10	1	14899999	2584	8.92	1.23	12	0.14	1945.00	14089.00	22950	20230920	-24.44	14640	20230726	18.44	20750	-16.43	20240409	15710	10.38	20240201	22950	-24.44	20230920	14640	18.44	20230726	2.84	N	052400	500	77 억	280471	N	N	13	N	N
54	20240523	120504	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	17300	160	2	0.93	332324510	19217	200.28	17180	17540	16870	22250	12000	17140	17293.26	1.88	1275	17446	17292	16986	16832	16526	17370	16910	78	5110	500	11990	10	1	14899999	2578	8.89	1.23	12	0.13	1945.00	14089.00	22950	20230920	-24.62	14640	20230726	18.17	20750	-16.63	20240409	15710	10.12	20240201	22950	-24.62	20230920	14640	18.17	20230726	2.84	N	052400	500	77 억	280471	N	N	13	N	N
55	20240523	110503	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	17500	360	2	2.10	297711910	17234	179.61	17180	17500	16870	22250	12000	17140	17274.68	1.88	1271	17446	17292	16986	16832	16526	17370	16910	78	5110	500	11990	10	1	14899999	2607	9.00	1.24	12	0.12	1945.00	14089.00	22950	20230920	-23.75	14640	20230726	19.54	20750	-15.66	20240409	15710	11.39	20240201	22950	-23.75	20230920	14640	19.54	20230726	2.84	N	052400	500	77 억	280471	N	N	13	N	N
56	20240523	100504	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	17220	80	2	0.47	97396310	5698	59.39	17180	17360	16870	22250	12000	17140	17093.07	1.88	-2239	17446	17292	16986	16832	16526	17370	16910	78	5110	500	11990	10	1	14899999	2566	8.85	1.22	12	0.04	1945.00	14089.00	22950	20230920	-24.97	14640	20230726	17.62	20750	-17.01	20240409	15710	9.61	20240201	22950	-24.97	20230920	14640	17.62	20230726	2.84	N	052400	500	77 억	280471	N	N	13	N	N
57	20240523	090506	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	17170	30	2	0.18	1415810	83	0.87	17180	17180	17000	22250	12000	17140	17057.95	1.88	-17	17446	17292	16986	16832	16526	17370	16910	78	5110	500	11990	10	1	14899999	2558	8.83	1.22	12	0.00	1945.00	14089.00	22950	20230920	-25.19	14640	20230726	17.28	20750	-17.25	20240409	15710	9.29	20240201	22950	-25.19	20230920	14640	17.28	20230726	2.84	N	052400	500	77 억	280471	N	N	13	N	N
58	20240522	160459	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	17140	320	2	1.90	161851840	9582	108.53	16830	17140	16680	21850	11780	16820	16891.24	1.89	-1473	17366	17092	16896	16622	16426	17230	16760	78	5030	500	11770	10	1	14899999	2554	8.81	1.22	12	0.06	1945.00	14089.00	22950	20230920	-25.32	14640	20230726	17.08	20750	-17.40	20240409	15710	9.10	20240201	22950	-25.32	20230920	14640	17.08	20230726	2.84	N	052400	500	77 억	281805	N	N	13	N	N
59	20240522	150503	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	16840	20	2	0.12	123268240	7308	82.77	16830	17030	16680	21850	11780	16820	16867.58	1.89	-1084	17366	17092	16896	16622	16426	17230	16760	78	5030	500	11770	10	1	14899999	2509	8.66	1.20	12	0.05	1945.00	14089.00	22950	20230920	-26.62	14640	20230726	15.03	20750	-18.84	20240409	15710	7.19	20240201	22950	-26.62	20230920	14640	15.03	20230726	2.84	N	052400	500	77 억	281805	N	N	16	N	N
60	20240522	140505	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	16890	70	2	0.42	106908010	6336	71.76	16830	17030	16680	21850	11780	16820	16873.11	1.89	-1008	17366	17092	16896	16622	16426	17230	16760	78	5030	500	11770	10	1	14899999	2517	8.68	1.20	12	0.04	1945.00	14089.00	22950	20230920	-26.41	14640	20230726	15.37	20750	-18.60	20240409	15710	7.51	20240201	22950	-26.41	20230920	14640	15.37	20230726	2.84	N	052400	500	77 억	281805	N	N	16	N	N
61	20240522	130501	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	16900	80	2	0.48	94644100	5609	63.53	16830	17030	16680	21850	11780	16820	16873.61	1.89	-1293	17366	17092	16896	16622	16426	17230	16760	78	5030	500	11770	10	1	14899999	2518	8.69	1.20	12	0.04	1945.00	14089.00	22950	20230920	-26.36	14640	20230726	15.44	20750	-18.55	20240409	15710	7.57	20240201	22950	-26.36	20230920	14640	15.44	20230726	2.84	N	052400	500	77 억	281805	N	N	16	N	N
62	20240522	120501	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	17000	180	2	1.07	89455960	5303	60.06	16830	17030	16680	21850	11780	16820	16868.93	1.89	-1155	17366	17092	16896	16622	16426	17230	16760	78	5030	500	11770	10	1	14899999	2533	8.74	1.21	12	0.04	1945.00	14089.00	22950	20230920	-25.93	14640	20230726	16.12	20750	-18.07	20240409	15710	8.21	20240201	22950	-25.93	20230920	14640	16.12	20230726	2.84	N	052400	500	77 억	281805	N	N	16	N	N
63	20240522	110505	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	16740	-80	5	-0.48	37510800	2236	25.33	16830	17030	16680	21850	11780	16820	16775.85	1.89	-1456	17366	17092	16896	16622	16426	17230	16760	78	5030	500	11770	10	1	14899999	2494	8.61	1.19	12	0.02	1945.00	14089.00	22950	20230920	-27.06	14640	20230726	14.34	20750	-19.33	20240409	15710	6.56	20240201	22950	-27.06	20230920	14640	14.34	20230726	2.84	N	052400	500	77 억	281805	N	N	16	N	N
64	20240522	100502	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	16790	-30	5	-0.18	28782350	1715	19.42	16830	17030	16680	21850	11780	16820	16782.71	1.89	-1221	17366	17092	16896	16622	16426	17230	16760	78	5030	500	11770	10	1	14899999	2502	8.63	1.19	12	0.01	1945.00	14089.00	22950	20230920	-26.84	14640	20230726	14.69	20750	-19.08	20240409	15710	6.87	20240201	22950	-26.84	20230920	14640	14.69	20230726	2.84	N	052400	500	77 억	281805	N	N	16	N	N
65	20240522	090502	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	17030	210	2	1.25	1905370	113	1.28	16830	17030	16820	21850	11780	16820	16861.68	1.89	-113	17366	17092	16896	16622	16426	17230	16760	78	5030	500	11770	10	1	14899999	2537	8.76	1.21	12	0.00	1945.00	14089.00	22950	20230920	-25.80	14640	20230726	16.33	20750	-17.93	20240409	15710	8.40	20240201	22950	-25.80	20230920	14640	16.33	20230726	2.84	N	052400	500	77 억	281805	N	N	16	N	N
66	20240521	160457	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	16820	120	2	0.72	148532600	8829	36.68	16700	17170	16700	21700	11690	16700	16823.28	1.71	-3163	17466	17082	16866	16482	16266	16975	16375	78	5000	500	11690	10	1	14899999	2506	8.65	1.19	12	0.06	1945.00	14089.00	22950	20230920	-26.71	14640	20230726	14.89	20750	-18.94	20240409	15710	7.07	20240201	22950	-26.71	20230920	14640	14.89	20230726	2.84	N	052400	500	77 억	254963	N	N	16	N	N
67	20240521	150502	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	16820	120	2	0.72	126156170	7498	31.15	16700	17170	16700	21700	11690	16700	16825.31	1.71	-2751	17466	17082	16866	16482	16266	16975	16375	78	5000	500	11690	10	1	14899999	2506	8.65	1.19	12	0.05	1945.00	14089.00	22950	20230920	-26.71	14640	20230726	14.89	20750	-18.94	20240409	15710	7.07	20240201	22950	-26.71	20230920	14640	14.89	20230726	2.84	N	052400	500	77 억	254963	N	N	194	N	N
68	20240521	140500	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	16840	140	2	0.84	117898360	7007	29.11	16700	17170	16700	21700	11690	16700	16825.80	1.71	-2451	17466	17082	16866	16482	16266	16975	16375	78	5000	500	11690	10	1	14899999	2509	8.66	1.20	12	0.05	1945.00	14089.00	22950	20230920	-26.62	14640	20230726	15.03	20750	-18.84	20240409	15710	7.19	20240201	22950	-26.62	20230920	14640	15.03	20230726	2.84	N	052400	500	77 억	254963	N	N	194	N	N
69	20240521	130501	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	16850	150	2	0.90	106365090	6322	26.27	16700	17170	16700	21700	11690	16700	16824.60	1.71	-2141	17466	17082	16866	16482	16266	16975	16375	78	5000	500	11690	10	1	14899999	2511	8.66	1.20	12	0.04	1945.00	14089.00	22950	20230920	-26.58	14640	20230726	15.10	20750	-18.80	20240409	15710	7.26	20240201	22950	-26.58	20230920	14640	15.10	20230726	2.84	N	052400	500	77 억	254963	N	N	194	N	N
70	20240521	120502	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	16870	170	2	1.02	92929320	5525	22.95	16700	17170	16700	21700	11690	16700	16819.79	1.71	-2078	17466	17082	16866	16482	16266	16975	16375	78	5000	500	11690	10	1	14899999	2514	8.67	1.20	12	0.04	1945.00	14089.00	22950	20230920	-26.49	14640	20230726	15.23	20750	-18.70	20240409	15710	7.38	20240201	22950	-26.49	20230920	14640	15.23	20230726	2.84	N	052400	500	77 억	254963	N	N	194	N	N
71	20240521	110503	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	16810	110	2	0.66	72186680	4295	17.84	16700	17170	16700	21700	11690	16700	16807.14	1.71	-1760	17466	17082	16866	16482	16266	16975	16375	78	5000	500	11690	10	1	14899999	2505	8.64	1.19	12	0.03	1945.00	14089.00	22950	20230920	-26.75	14640	20230726	14.82	20750	-18.99	20240409	15710	7.00	20240201	22950	-26.75	20230920	14640	14.82	20230726	2.84	N	052400	500	77 억	254963	N	N	194	N	N
72	20240521	100501	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	16750	50	2	0.30	43367920	2577	10.71	16700	17170	16700	21700	11690	16700	16828.84	1.71	-786	17466	17082	16866	16482	16266	16975	16375	78	5000	500	11690	10	1	14899999	2496	8.61	1.19	12	0.02	1945.00	14089.00	22950	20230920	-27.02	14640	20230726	14.41	20750	-19.28	20240409	15710	6.62	20240201	22950	-27.02	20230920	14640	14.41	20230726	2.84	N	052400	500	77 억	254963	N	N	194	N	N
73	20240521	090459	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	16720	20	2	0.12	4976990	298	1.24	16700	16720	16700	21700	11690	16700	16701.31	1.71	-190	17466	17082	16866	16482	16266	16975	16375	78	5000	500	11690	10	1	14899999	2491	8.60	1.19	12	0.00	1945.00	14089.00	22950	20230920	-27.15	14640	20230726	14.21	20750	-19.42	20240409	15710	6.43	20240201	22950	-27.15	20230920	14640	14.21	20230726	2.84	N	052400	500	77 억	254963	N	N	194	N	N
74	20240517	160502	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	17140	-240	5	-1.38	309001720	18036	179.68	17110	17380	17050	22550	12170	17380	17132.49	1.78	-3354	17680	17530	17440	17290	17200	17485	17245	78	5170	500	12160	10	1	14899999	2554	8.81	1.22	12	0.12	1945.00	14089.00	22950	20230920	-25.32	14640	20230726	17.08	20750	-17.40	20240409	15710	9.10	20240201	22950	-25.32	20230920	14640	17.08	20230726	2.85	N	052400	500	77 억	265927	N	N	0	N	N
75	20240517	150504	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	17100	-280	5	-1.61	299487360	17480	174.14	17110	17380	17050	22550	12170	17380	17133.14	1.78	-3146	17680	17530	17440	17290	17200	17485	17245	78	5170	500	12160	10	1	14899999	2548	8.79	1.21	12	0.12	1945.00	14089.00	22950	20230920	-25.49	14640	20230726	16.80	20750	-17.59	20240409	15710	8.85	20240201	22950	-25.49	20230920	14640	16.80	20230726	2.85	N	052400	500	77 억	265927	N	N	0	N	N
76	20240517	140457	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	17100	-280	5	-1.61	254078320	14823	147.67	17110	17380	17050	22550	12170	17380	17140.82	1.78	-3032	17680	17530	17440	17290	17200	17485	17245	78	5170	500	12160	10	1	14899999	2548	8.79	1.21	12	0.10	1945.00	14089.00	22950	20230920	-25.49	14640	20230726	16.80	20750	-17.59	20240409	15710	8.85	20240201	22950	-25.49	20230920	14640	16.80	20230726	2.85	N	052400	500	77 억	265927	N	N	0	N	N
77	20240517	130454	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	17080	-300	5	-1.73	198064970	11548	115.04	17110	17380	17070	22550	12170	17380	17151.45	1.78	-1890	17680	17530	17440	17290	17200	17485	17245	78	5170	500	12160	10	1	14899999	2545	8.78	1.21	12	0.08	1945.00	14089.00	22950	20230920	-25.58	14640	20230726	16.67	20750	-17.69	20240409	15710	8.72	20240201	22950	-25.58	20230920	14640	16.67	20230726	2.85	N	052400	500	77 억	265927	N	N	0	N	N
78	20240517	120455	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	17100	-280	5	-1.61	173214970	10094	100.56	17110	17380	17070	22550	12170	17380	17160.19	1.78	-1898	17680	17530	17440	17290	17200	17485	17245	78	5170	500	12160	10	1	14899999	2548	8.79	1.21	12	0.07	1945.00	14089.00	22950	20230920	-25.49	14640	20230726	16.80	20750	-17.59	20240409	15710	8.85	20240201	22950	-25.49	20230920	14640	16.80	20230726	2.85	N	052400	500	77 억	265927	N	N	0	N	N
79	20240517	110456	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	17270	-110	5	-0.63	49889250	2890	28.79	17110	17380	17110	22550	12170	17380	17262.72	1.78	-1334	17680	17530	17440	17290	17200	17485	17245	78	5170	500	12160	10	1	14899999	2573	8.88	1.23	12	0.02	1945.00	14089.00	22950	20230920	-24.75	14640	20230726	17.96	20750	-16.77	20240409	15710	9.93	20240201	22950	-24.75	20230920	14640	17.96	20230726	2.85	N	052400	500	77 억	265927	N	N	0	N	N
80	20240517	100452	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	17290	-90	5	-0.52	26591620	1541	15.35	17110	17380	17110	22550	12170	17380	17256.08	1.78	-565	17680	17530	17440	17290	17200	17485	17245	78	5170	500	12160	10	1	14899999	2576	8.89	1.23	12	0.01	1945.00	14089.00	22950	20230920	-24.66	14640	20230726	18.10	20750	-16.67	20240409	15710	10.06	20240201	22950	-24.66	20230920	14640	18.10	20230726	2.85	N	052400	500	77 억	265927	N	N	0	N	N
81	20240517	090456	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	17170	-210	5	-1.21	3592100	209	2.08	17110	17380	17110	22550	12170	17380	17187.08	1.78	8	17680	17530	17440	17290	17200	17485	17245	78	5170	500	12160	10	1	14899999	2558	8.83	1.22	12	0.00	1945.00	14089.00	22950	20230920	-25.19	14640	20230726	17.28	20750	-17.25	20240409	15710	9.29	20240201	22950	-25.19	20230920	14640	17.28	20230726	2.85	N	052400	500	77 억	265927	N	N	0	N	N
82	20240516	160453	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	17380	-60	5	-0.34	174841070	10038	71.36	17440	17590	17350	22650	12210	17440	17417.95	1.80	-2168	17880	17660	17430	17210	16980	17770	17320	78	5210	500	12200	10	1	14899999	2590	8.94	1.23	12	0.07	1945.00	14089.00	22950	20230920	-24.27	14640	20230726	18.72	20750	-16.24	20240409	15710	10.63	20240201	22950	-24.27	20230920	14640	18.72	20230726	2.87	N	052400	500	77 억	268096	N	N	241	N	N
83	20240516	150452	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	17390	-50	5	-0.29	162604800	9335	66.37	17440	17590	17350	22650	12210	17440	17418.83	1.80	-2073	17880	17660	17430	17210	16980	17770	17320	78	5210	500	12200	10	1	14899999	2591	8.94	1.23	12	0.06	1945.00	14089.00	22950	20230920	-24.23	14640	20230726	18.78	20750	-16.19	20240409	15710	10.69	20240201	22950	-24.23	20230920	14640	18.78	20230726	2.87	N	052400	500	77 억	268096	N	N	241	N	N
84	20240516	140456	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	17390	-50	5	-0.29	135434690	7773	55.26	17440	17590	17350	22650	12210	17440	17423.73	1.80	-1927	17880	17660	17430	17210	16980	17770	17320	78	5210	500	12200	10	1	14899999	2591	8.94	1.23	12	0.05	1945.00	14089.00	22950	20230920	-24.23	14640	20230726	18.78	20750	-16.19	20240409	15710	10.69	20240201	22950	-24.23	20230920	14640	18.78	20230726	2.87	N	052400	500	77 억	268096	N	N	241	N	N
85	20240516	130455	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	17390	-50	5	-0.29	118172240	6780	48.20	17440	17590	17350	22650	12210	17440	17429.53	1.80	-1959	17880	17660	17430	17210	16980	17770	17320	78	5210	500	12200	10	1	14899999	2591	8.94	1.23	12	0.05	1945.00	14089.00	22950	20230920	-24.23	14640	20230726	18.78	20750	-16.19	20240409	15710	10.69	20240201	22950	-24.23	20230920	14640	18.78	20230726	2.87	N	052400	500	77 억	268096	N	N	241	N	N
86	20240516	120452	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	17390	-50	5	-0.29	114955520	6595	46.89	17440	17590	17350	22650	12210	17440	17430.71	1.80	-1793	17880	17660	17430	17210	16980	17770	17320	78	5210	500	12200	10	1	14899999	2591	8.94	1.23	12	0.04	1945.00	14089.00	22950	20230920	-24.23	14640	20230726	18.78	20750	-16.19	20240409	15710	10.69	20240201	22950	-24.23	20230920	14640	18.78	20230726	2.87	N	052400	500	77 억	268096	N	N	241	N	N
87	20240516	110450	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	17390	-50	5	-0.29	98569380	5654	40.20	17440	17590	17350	22650	12210	17440	17433.57	1.80	-1454	17880	17660	17430	17210	16980	17770	17320	78	5210	500	12200	10	1	14899999	2591	8.94	1.23	12	0.04	1945.00	14089.00	22950	20230920	-24.23	14640	20230726	18.78	20750	-16.19	20240409	15710	10.69	20240201	22950	-24.23	20230920	14640	18.78	20230726	2.87	N	052400	500	77 억	268096	N	N	241	N	N
88	20240516	100452	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	17450	10	2	0.06	33341900	1910	13.58	17440	17590	17430	22650	12210	17440	17456.49	1.80	-917	17880	17660	17430	17210	16980	17770	17320	78	5210	500	12200	10	1	14899999	2600	8.97	1.24	12	0.01	1945.00	14089.00	22950	20230920	-23.97	14640	20230726	19.19	20750	-15.90	20240409	15710	11.08	20240201	22950	-23.97	20230920	14640	19.19	20230726	2.87	N	052400	500	77 억	268096	N	N	241	N	N
89	20240516	090452	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	17480	40	2	0.23	1308780	75	0.53	17440	17500	17440	22650	12210	17440	17450.40	1.80	-31	17880	17660	17430	17210	16980	17770	17320	78	5210	500	12200	10	1	14899999	2605	8.99	1.24	12	0.00	1945.00	14089.00	22950	20230920	-23.83	14640	20230726	19.40	20750	-15.76	20240409	15710	11.27	20240201	22950	-23.83	20230920	14640	19.40	20230726	2.87	N	052400	500	77 억	268096	N	N	241	N	N
90	20240514	160457	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	17440	140	2	0.81	241390700	13844	74.37	17300	17650	17200	22450	12110	17300	17436.48	1.81	156	17926	17612	17366	17052	16806	17770	17210	78	5150	500	12110	10	1	14899999	2599	8.97	1.24	12	0.09	1945.00	14089.00	22950	20230920	-24.01	14640	20230726	19.13	20750	-15.95	20240409	15710	11.01	20240201	22950	-24.01	20230920	14640	19.13	20230726	2.87	N	052400	500	77 억	270279	N	N	241	N	N
91	20240514	150500	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	17470	170	2	0.98	211518850	12132	65.17	17300	17650	17200	22450	12110	17300	17434.79	1.81	588	17926	17612	17366	17052	16806	17770	17210	78	5150	500	12110	10	1	14899999	2603	8.98	1.24	12	0.08	1945.00	14089.00	22950	20230920	-23.88	14640	20230726	19.33	20750	-15.81	20240409	15710	11.20	20240201	22950	-23.88	20230920	14640	19.33	20230726	2.87	N	052400	500	77 억	270279	N	N	321	N	N
92	20240514	140458	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	17460	160	2	0.92	183308430	10517	56.49	17300	17650	17200	22450	12110	17300	17429.73	1.81	1501	17926	17612	17366	17052	16806	17770	17210	78	5150	500	12110	10	1	14899999	2602	8.98	1.24	12	0.07	1945.00	14089.00	22950	20230920	-23.92	14640	20230726	19.26	20750	-15.86	20240409	15710	11.14	20240201	22950	-23.92	20230920	14640	19.26	20230726	2.87	N	052400	500	77 억	270279	N	N	321	N	N
93	20240514	130458	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	17530	230	2	1.33	135617000	7801	41.90	17300	17650	17200	22450	12110	17300	17384.57	1.81	1531	17926	17612	17366	17052	16806	17770	17210	78	5150	500	12110	10	1	14899999	2612	9.01	1.24	12	0.05	1945.00	14089.00	22950	20230920	-23.62	14640	20230726	19.74	20750	-15.52	20240409	15710	11.58	20240201	22950	-23.62	20230920	14640	19.74	20230726	2.87	N	052400	500	77 억	270279	N	N	321	N	N
94	20240514	120457	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	17400	100	2	0.58	84530000	4890	26.27	17300	17440	17200	22450	12110	17300	17286.30	1.81	293	17926	17612	17366	17052	16806	17770	17210	78	5150	500	12110	10	1	14899999	2593	8.95	1.24	12	0.03	1945.00	14089.00	22950	20230920	-24.18	14640	20230726	18.85	20750	-16.14	20240409	15710	10.76	20240201	22950	-24.18	20230920	14640	18.85	20230726	2.87	N	052400	500	77 억	270279	N	N	321	N	N
95	20240514	110457	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	17240	-60	5	-0.35	64093450	3709	19.92	17300	17440	17200	22450	12110	17300	17280.52	1.81	419	17926	17612	17366	17052	16806	17770	17210	78	5150	500	12110	10	1	14899999	2569	8.86	1.22	12	0.02	1945.00	14089.00	22950	20230920	-24.88	14640	20230726	17.76	20750	-16.92	20240409	15710	9.74	20240201	22950	-24.88	20230920	14640	17.76	20230726	2.87	N	052400	500	77 억	270279	N	N	321	N	N
96	20240514	100456	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	17360	60	2	0.35	17970410	1037	5.57	17300	17440	17300	22450	12110	17300	17329.23	1.81	494	17926	17612	17366	17052	16806	17770	17210	78	5150	500	12110	10	1	14899999	2587	8.93	1.23	12	0.01	1945.00	14089.00	22950	20230920	-24.36	14640	20230726	18.58	20750	-16.34	20240409	15710	10.50	20240201	22950	-24.36	20230920	14640	18.58	20230726	2.87	N	052400	500	77 억	270279	N	N	321	N	N
97	20240514	090456	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	17300	0	3	0.00	12652800	731	3.93	17300	17310	17300	22450	12110	17300	17308.89	1.81	569	17926	17612	17366	17052	16806	17770	17210	78	5150	500	12110	10	1	14899999	2578	8.89	1.23	12	0.00	1945.00	14089.00	22950	20230920	-24.62	14640	20230726	18.17	20750	-16.63	20240409	15710	10.12	20240201	22950	-24.62	20230920	14640	18.17	20230726	2.87	N	052400	500	77 억	270279	N	N	321	N	N
98	20240513	160457	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	17300	10	2	0.06	319892550	18429	123.77	17140	17680	17120	22450	12110	17290	17358.54	1.80	4070	17716	17502	17266	17052	16816	17385	16935	78	5160	500	12100	10	1	14899999	2578	8.89	1.23	12	0.12	1945.00	14089.00	22950	20230920	-24.62	14640	20230726	18.17	20750	-16.63	20240409	15710	10.12	20240201	22950	-24.62	20230920	14640	18.17	20230726	2.87	N	052400	500	77 억	268781	N	N	321	N	N
99	20240513	150458	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	17320	30	2	0.17	294325470	16956	113.88	17140	17680	17120	22450	12110	17290	17358.19	1.80	3593	17716	17502	17266	17052	16816	17385	16935	78	5160	500	12100	10	1	14899999	2581	8.90	1.23	12	0.11	1945.00	14089.00	22950	20230920	-24.53	14640	20230726	18.31	20750	-16.53	20240409	15710	10.25	20240201	22950	-24.53	20230920	14640	18.31	20230726	2.87	N	052400	500	77 억	268781	N	N	0	N	N
100	20240513	140457	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	17400	110	2	0.64	143441600	8323	55.90	17140	17400	17120	22450	12110	17290	17234.36	1.80	1622	17716	17502	17266	17052	16816	17385	16935	78	5160	500	12100	10	1	14899999	2593	8.95	1.24	12	0.06	1945.00	14089.00	22950	20230920	-24.18	14640	20230726	18.85	20750	-16.14	20240409	15710	10.76	20240201	22950	-24.18	20230920	14640	18.85	20230726	2.87	N	052400	500	77 억	268781	N	N	0	N	N
101	20240513	130456	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	17260	-30	5	-0.17	114091690	6624	44.49	17140	17400	17120	22450	12110	17290	17223.99	1.80	1071	17716	17502	17266	17052	16816	17385	16935	78	5160	500	12100	10	1	14899999	2572	8.87	1.23	12	0.04	1945.00	14089.00	22950	20230920	-24.79	14640	20230726	17.90	20750	-16.82	20240409	15710	9.87	20240201	22950	-24.79	20230920	14640	17.90	20230726	2.87	N	052400	500	77 억	268781	N	N	0	N	N
102	20240513	120457	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	17380	90	2	0.52	101214180	5881	39.50	17140	17380	17120	22450	12110	17290	17210.37	1.80	860	17716	17502	17266	17052	16816	17385	16935	78	5160	500	12100	10	1	14899999	2590	8.94	1.23	12	0.04	1945.00	14089.00	22950	20230920	-24.27	14640	20230726	18.72	20750	-16.24	20240409	15710	10.63	20240201	22950	-24.27	20230920	14640	18.72	20230726	2.87	N	052400	500	77 억	268781	N	N	0	N	N
103	20240513	110455	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	17170	-120	5	-0.69	80797800	4700	31.56	17140	17380	17120	22450	12110	17290	17191.02	1.80	696	17716	17502	17266	17052	16816	17385	16935	78	5160	500	12100	10	1	14899999	2558	8.83	1.22	12	0.03	1945.00	14089.00	22950	20230920	-25.19	14640	20230726	17.28	20750	-17.25	20240409	15710	9.29	20240201	22950	-25.19	20230920	14640	17.28	20230726	2.87	N	052400	500	77 억	268781	N	N	0	N	N
104	20240513	100457	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	17230	-60	5	-0.35	52705590	3063	20.57	17140	17380	17120	22450	12110	17290	17207.18	1.80	158	17716	17502	17266	17052	16816	17385	16935	78	5160	500	12100	10	1	14899999	2567	8.86	1.22	12	0.02	1945.00	14089.00	22950	20230920	-24.92	14640	20230726	17.69	20750	-16.96	20240409	15710	9.68	20240201	22950	-24.92	20230920	14640	17.69	20230726	2.87	N	052400	500	77 억	268781	N	N	0	N	N
105	20240513	090457	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	17290	0	3	0.00	1920880	112	0.75	17140	17290	17140	22450	12110	17290	17150.71	1.80	2	17716	17502	17266	17052	16816	17385	16935	78	5160	500	12100	10	1	14899999	2576	8.89	1.23	12	0.00	1945.00	14089.00	22950	20230920	-24.66	14640	20230726	18.10	20750	-16.67	20240409	15710	10.06	20240201	22950	-24.66	20230920	14640	18.10	20230726	2.87	N	052400	500	77 억	268781	N	N	0	N	N
106	20240510	160443	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	17290	-80	5	-0.46	256822000	14890	142.46	17480	17480	17030	22550	12160	17370	17247.95	1.81	-1001	17803	17586	17433	17216	17063	17510	17140	78	5180	500	12150	10	1	14899999	2576	8.89	1.23	12	0.10	1945.00	14089.00	22950	20230920	-24.66	14640	20230726	18.10	20750	-16.67	20240409	15710	10.06	20240201	22950	-24.66	20230920	14640	18.10	20230726	2.84	N	052400	500	77 억	269786	N	N	0	N	N
107	20240510	150447	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	17350	-20	5	-0.12	233996270	13570	129.83	17480	17480	17030	22550	12160	17370	17243.65	1.81	-1078	17803	17586	17433	17216	17063	17510	17140	78	5180	500	12150	10	1	14899999	2585	8.92	1.23	12	0.09	1945.00	14089.00	22950	20230920	-24.40	14640	20230726	18.51	20750	-16.39	20240409	15710	10.44	20240201	22950	-24.40	20230920	14640	18.51	20230726	2.84	N	052400	500	77 억	269786	N	N	0	N	N
108	20240510	140448	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	17430	60	2	0.35	222504060	12907	123.49	17480	17480	17030	22550	12160	17370	17239.02	1.81	-1090	17803	17586	17433	17216	17063	17510	17140	78	5180	500	12150	10	1	14899999	2597	8.96	1.24	12	0.09	1945.00	14089.00	22950	20230920	-24.05	14640	20230726	19.06	20750	-16.00	20240409	15710	10.95	20240201	22950	-24.05	20230920	14640	19.06	20230726	2.84	N	052400	500	77 억	269786	N	N	0	N	N
109	20240510	130443	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	17190	-180	5	-1.04	164568460	9563	91.49	17480	17480	17030	22550	12160	17370	17208.87	1.81	-1218	17803	17586	17433	17216	17063	17510	17140	78	5180	500	12150	10	1	14899999	2561	8.84	1.22	12	0.06	1945.00	14089.00	22950	20230920	-25.10	14640	20230726	17.42	20750	-17.16	20240409	15710	9.42	20240201	22950	-25.10	20230920	14640	17.42	20230726	2.84	N	052400	500	77 억	269786	N	N	0	N	N
110	20240510	120442	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	17220	-150	5	-0.86	153770580	8935	85.49	17480	17480	17030	22550	12160	17370	17209.91	1.81	-1343	17803	17586	17433	17216	17063	17510	17140	78	5180	500	12150	10	1	14899999	2566	8.85	1.22	12	0.06	1945.00	14089.00	22950	20230920	-24.97	14640	20230726	17.62	20750	-17.01	20240409	15710	9.61	20240201	22950	-24.97	20230920	14640	17.62	20230726	2.84	N	052400	500	77 억	269786	N	N	0	N	N
111	20240510	110444	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	17210	-160	5	-0.92	140954220	8192	78.38	17480	17480	17030	22550	12160	17370	17206.33	1.81	-1689	17803	17586	17433	17216	17063	17510	17140	78	5180	500	12150	10	1	14899999	2564	8.85	1.22	12	0.05	1945.00	14089.00	22950	20230920	-25.01	14640	20230726	17.55	20750	-17.06	20240409	15710	9.55	20240201	22950	-25.01	20230920	14640	17.55	20230726	2.84	N	052400	500	77 억	269786	N	N	0	N	N
112	20240510	100444	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	17210	-160	5	-0.92	42103980	2441	23.35	17480	17480	17030	22550	12160	17370	17248.66	1.81	-320	17803	17586	17433	17216	17063	17510	17140	78	5180	500	12150	10	1	14899999	2564	8.85	1.22	12	0.02	1945.00	14089.00	22950	20230920	-25.01	14640	20230726	17.55	20750	-17.06	20240409	15710	9.55	20240201	22950	-25.01	20230920	14640	17.55	20230726	2.84	N	052400	500	77 억	269786	N	N	0	N	N
113	20240510	090445	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	17180	-190	5	-1.09	19244780	1118	10.70	17480	17480	17030	22550	12160	17370	17213.58	1.81	-44	17803	17586	17433	17216	17063	17510	17140	78	5180	500	12150	10	1	14899999	2560	8.83	1.22	12	0.01	1945.00	14089.00	22950	20230920	-25.14	14640	20230726	17.35	20750	-17.20	20240409	15710	9.36	20240201	22950	-25.14	20230920	14640	17.35	20230726	2.84	N	052400	500	77 억	269786	N	N	0	N	N
114	20240509	160452	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	17370	-90	5	-0.52	181624580	10452	37.32	17650	17650	17280	22650	12230	17460	17377.11	1.84	-4887	18013	17736	17483	17206	16953	17610	17080	78	5190	500	12220	10	1	14899999	2588	8.93	1.23	12	0.07	1945.00	14089.00	22950	20230920	-24.31	14640	20230726	18.65	20750	-16.29	20240409	15710	10.57	20240201	22950	-24.31	20230920	14640	18.65	20230726	2.81	N	052400	500	77 억	274615	N	N	0	N	N
115	20240509	150455	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	17310	-150	5	-0.86	162972470	9377	33.48	17650	17650	17280	22650	12230	17460	17380.02	1.84	-4567	18013	17736	17483	17206	16953	17610	17080	78	5190	500	12220	10	1	14899999	2579	8.90	1.23	12	0.06	1945.00	14089.00	22950	20230920	-24.58	14640	20230726	18.24	20750	-16.58	20240409	15710	10.18	20240201	22950	-24.58	20230920	14640	18.24	20230726	2.81	N	052400	500	77 억	274615	N	N	0	N	N
116	20240509	140445	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	17310	-150	5	-0.86	149680390	8609	30.74	17650	17650	17280	22650	12230	17460	17386.50	1.84	-4327	18013	17736	17483	17206	16953	17610	17080	78	5190	500	12220	10	1	14899999	2579	8.90	1.23	12	0.06	1945.00	14089.00	22950	20230920	-24.58	14640	20230726	18.24	20750	-16.58	20240409	15710	10.18	20240201	22950	-24.58	20230920	14640	18.24	20230726	2.81	N	052400	500	77 억	274615	N	N	0	N	N
117	20240509	130446	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	17350	-110	5	-0.63	115228470	6621	23.64	17650	17650	17280	22650	12230	17460	17403.48	1.84	-2745	18013	17736	17483	17206	16953	17610	17080	78	5190	500	12220	10	1	14899999	2585	8.92	1.23	12	0.04	1945.00	14089.00	22950	20230920	-24.40	14640	20230726	18.51	20750	-16.39	20240409	15710	10.44	20240201	22950	-24.40	20230920	14640	18.51	20230726	2.81	N	052400	500	77 억	274615	N	N	0	N	N
118	20240509	120446	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	17340	-120	5	-0.69	92311130	5299	18.92	17650	17650	17280	22650	12230	17460	17420.48	1.84	-2445	18013	17736	17483	17206	16953	17610	17080	78	5190	500	12220	10	1	14899999	2584	8.92	1.23	12	0.04	1945.00	14089.00	22950	20230920	-24.44	14640	20230726	18.44	20750	-16.43	20240409	15710	10.38	20240201	22950	-24.44	20230920	14640	18.44	20230726	2.81	N	052400	500	77 억	274615	N	N	0	N	N
119	20240509	110436	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	17380	-80	5	-0.46	65476880	3756	13.41	17650	17650	17280	22650	12230	17460	17432.61	1.84	-2015	18013	17736	17483	17206	16953	17610	17080	78	5190	500	12220	10	1	14899999	2590	8.94	1.23	12	0.03	1945.00	14089.00	22950	20230920	-24.27	14640	20230726	18.72	20750	-16.24	20240409	15710	10.63	20240201	22950	-24.27	20230920	14640	18.72	20230726	2.81	N	052400	500	77 억	274615	N	N	0	N	N
120	20240509	100439	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	17450	-10	5	-0.06	32455390	1859	6.64	17650	17650	17280	22650	12230	17460	17458.52	1.84	-700	18013	17736	17483	17206	16953	17610	17080	78	5190	500	12220	10	1	14899999	2600	8.97	1.24	12	0.01	1945.00	14089.00	22950	20230920	-23.97	14640	20230726	19.19	20750	-15.90	20240409	15710	11.08	20240201	22950	-23.97	20230920	14640	19.19	20230726	2.81	N	052400	500	77 억	274615	N	N	0	N	N
121	20240509	090437	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	17450	-10	5	-0.06	7649400	436	1.56	17650	17650	17450	22650	12230	17460	17544.50	1.84	-327	18013	17736	17483	17206	16953	17610	17080	78	5190	500	12220	10	1	14899999	2600	8.97	1.24	12	0.00	1945.00	14089.00	22950	20230920	-23.97	14640	20230726	19.19	20750	-15.90	20240409	15710	11.08	20240201	22950	-23.97	20230920	14640	19.19	20230726	2.81	N	052400	500	77 억	274615	N	N	0	N	N
122	20240508	160436	00	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	17460	-300	5	-1.69	486457990	27993	146.34	17600	17760	17230	23050	12440	17760	17377.67	1.87	-4748	17973	17866	17673	17566	17373	17920	17620	78	5290	500	12430	10	1	14899999	2602	8.98	1.24	12	0.19	1945.00	14089.00	22950	20230920	-23.92	14640	20230726	19.26	20750	-15.86	20240409	15710	11.14	20240201	22950	-23.92	20230920	14640	19.26	20230726	2.82	N	052400	500	77 억	278598	N	N	6	N	N
123	20240508	150441	00	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	17490	-270	5	-1.52	450985720	25961	135.72	17600	17760	17230	23050	12440	17760	17371.66	1.87	-3706	17973	17866	17673	17566	17373	17920	17620	78	5290	500	12430	10	1	14899999	2606	8.99	1.24	12	0.17	1945.00	14089.00	22950	20230920	-23.79	14640	20230726	19.47	20750	-15.71	20240409	15710	11.33	20240201	22950	-23.79	20230920	14640	19.47	20230726	2.82	N	052400	500	77 억	278598	N	N	6	N	N
124	20240508	140434	00	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	17350	-410	5	-2.31	407578650	23462	122.65	17600	17760	17230	23050	12440	17760	17371.86	1.87	-3454	17973	17866	17673	17566	17373	17920	17620	78	5290	500	12430	10	1	14899999	2585	8.92	1.23	12	0.16	1945.00	14089.00	22950	20230920	-24.40	14640	20230726	18.51	20750	-16.39	20240409	15710	10.44	20240201	22950	-24.40	20230920	14640	18.51	20230726	2.82	N	052400	500	77 억	278598	N	N	6	N	N
125	20240508	130433	00	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	17250	-510	5	-2.87	255969080	14680	76.74	17600	17760	17230	23050	12440	17760	17436.59	1.87	-2735	17973	17866	17673	17566	17373	17920	17620	78	5290	500	12430	10	1	14899999	2570	8.87	1.22	12	0.10	1945.00	14089.00	22950	20230920	-24.84	14640	20230726	17.83	20750	-16.87	20240409	15710	9.80	20240201	22950	-24.84	20230920	14640	17.83	20230726	2.82	N	052400	500	77 억	278598	N	N	6	N	N
126	20240508	120435	00	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	17410	-350	5	-1.97	166255870	9496	49.64	17600	17760	17390	23050	12440	17760	17507.99	1.87	-1873	17973	17866	17673	17566	17373	17920	17620	78	5290	500	12430	10	1	14899999	2594	8.95	1.24	12	0.06	1945.00	14089.00	22950	20230920	-24.14	14640	20230726	18.92	20750	-16.10	20240409	15710	10.82	20240201	22950	-24.14	20230920	14640	18.92	20230726	2.82	N	052400	500	77 억	278598	N	N	6	N	N
127	20240508	110510	00	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	17520	-240	5	-1.35	88258920	5028	26.28	17600	17760	17430	23050	12440	17760	17553.48	1.87	-778	17973	17866	17673	17566	17373	17920	17620	78	5290	500	12430	10	1	14899999	2610	9.01	1.24	12	0.03	1945.00	14089.00	22950	20230920	-23.66	14640	20230726	19.67	20750	-15.57	20240409	15710	11.52	20240201	22950	-23.66	20230920	14640	19.67	20230726	2.82	N	052400	500	77 억	278598	N	N	6	N	N
128	20240508	100441	00	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	17620	-140	5	-0.79	63051130	3592	18.78	17600	17760	17430	23050	12440	17760	17553.21	1.87	-585	17973	17866	17673	17566	17373	17920	17620	78	5290	500	12430	10	1	14899999	2625	9.06	1.25	12	0.02	1945.00	14089.00	22950	20230920	-23.22	14640	20230726	20.36	20750	-15.08	20240409	15710	12.16	20240201	22950	-23.22	20230920	14640	20.36	20230726	2.82	N	052400	500	77 억	278598	N	N	6	N	N
129	20240508	090438	00	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	17450	-310	5	-1.75	15311270	873	4.56	17600	17760	17430	23050	12440	17760	17538.68	1.87	-83	17973	17866	17673	17566	17373	17920	17620	78	5290	500	12430	10	1	14899999	2600	8.97	1.24	12	0.01	1945.00	14089.00	22950	20230920	-23.97	14640	20230726	19.19	20750	-15.90	20240409	15710	11.08	20240201	22950	-23.97	20230920	14640	19.19	20230726	2.82	N	052400	500	77 억	278598	N	N	6	N	N
130	20240503	160447	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	17500	-100	5	-0.57	294250690	16700	46.54	17800	17800	17500	22850	12320	17600	17619.92	1.86	-591	17880	17740	17460	17320	17040	17810	17390	78	5250	500	12320	10	1	14899999	2607	9.00	1.24	12	0.11	1945.00	14089.00	22950	20230920	-23.75	14640	20230726	19.54	20750	-15.66	20240409	15710	11.39	20240201	22950	-23.75	20230920	14640	19.54	20230726	2.79	N	052400	500	77 억	277848	N	N	0	N	N
131	20240503	150447	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	17540	-60	5	-0.34	266554110	15119	42.13	17800	17800	17540	22850	12320	17600	17630.41	1.86	-567	17880	17740	17460	17320	17040	17810	17390	78	5250	500	12320	10	1	14899999	2613	9.02	1.24	12	0.10	1945.00	14089.00	22950	20230920	-23.57	14640	20230726	19.81	20750	-15.47	20240409	15710	11.65	20240201	22950	-23.57	20230920	14640	19.81	20230726	2.79	N	052400	500	77 억	277848	N	N	0	N	N
132	20240503	140447	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	17580	-20	5	-0.11	214730260	12169	33.91	17800	17800	17580	22850	12320	17600	17645.68	1.86	-671	17880	17740	17460	17320	17040	17810	17390	78	5250	500	12320	10	1	14899999	2619	9.04	1.25	12	0.08	1945.00	14089.00	22950	20230920	-23.40	14640	20230726	20.08	20750	-15.28	20240409	15710	11.90	20240201	22950	-23.40	20230920	14640	20.08	20230726	2.79	N	052400	500	77 억	277848	N	N	0	N	N
133	20240503	130447	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	17580	-20	5	-0.11	154929990	8770	24.44	17800	17800	17580	22850	12320	17600	17665.91	1.86	-360	17880	17740	17460	17320	17040	17810	17390	78	5250	500	12320	10	1	14899999	2619	9.04	1.25	12	0.06	1945.00	14089.00	22950	20230920	-23.40	14640	20230726	20.08	20750	-15.28	20240409	15710	11.90	20240201	22950	-23.40	20230920	14640	20.08	20230726	2.79	N	052400	500	77 억	277848	N	N	0	N	N
134	20240503	120446	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	17630	30	2	0.17	126630870	7162	19.96	17800	17800	17580	22850	12320	17600	17680.94	1.86	347	17880	17740	17460	17320	17040	17810	17390	78	5250	500	12320	10	1	14899999	2627	9.06	1.25	12	0.05	1945.00	14089.00	22950	20230920	-23.18	14640	20230726	20.42	20750	-15.04	20240409	15710	12.22	20240201	22950	-23.18	20230920	14640	20.42	20230726	2.79	N	052400	500	77 억	277848	N	N	0	N	N
135	20240503	110446	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	17600	0	3	0.00	121284300	6859	19.11	17800	17800	17580	22850	12320	17600	17682.50	1.86	438	17880	17740	17460	17320	17040	17810	17390	78	5250	500	12320	10	1	14899999	2622	9.05	1.25	12	0.05	1945.00	14089.00	22950	20230920	-23.31	14640	20230726	20.22	20750	-15.18	20240409	15710	12.03	20240201	22950	-23.31	20230920	14640	20.22	20230726	2.79	N	052400	500	77 억	277848	N	N	0	N	N
136	20240503	100443	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	17680	80	2	0.45	53210630	3003	8.37	17800	17800	17610	22850	12320	17600	17719.16	1.86	1087	17880	17740	17460	17320	17040	17810	17390	78	5250	500	12320	10	1	14899999	2634	9.09	1.25	12	0.02	1945.00	14089.00	22950	20230920	-22.96	14640	20230726	20.77	20750	-14.80	20240409	15710	12.54	20240201	22950	-22.96	20230920	14640	20.77	20230726	2.79	N	052400	500	77 억	277848	N	N	0	N	N
137	20240503	090442	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	17730	130	2	0.74	2613140	147	0.41	17800	17800	17620	22850	12320	17600	17776.46	1.86	-28	17880	17740	17460	17320	17040	17810	17390	78	5250	500	12320	10	1	14899999	2642	9.12	1.26	12	0.00	1945.00	14089.00	22950	20230920	-22.75	14640	20230726	21.11	20750	-14.55	20240409	15710	12.86	20240201	22950	-22.75	20230920	14640	21.11	20230726	2.79	N	052400	500	77 억	277848	N	N	0	N	N
138	20240502	160441	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	17600	0	3	0.00	621585040	35803	50.09	17600	17600	17180	22850	12320	17600	17357.36	1.86	475	18786	18192	17346	16752	15906	17770	16330	78	5250	500	12320	10	1	14899999	2622	9.05	1.25	12	0.24	1945.00	14089.00	22950	20230920	-23.31	14640	20230726	20.22	20750	-15.18	20240409	15710	12.03	20240201	22950	-23.31	20230920	14640	20.22	20230726	2.80	N	052400	500	77 억	277209	N	N	0	N	N
139	20240502	150443	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	17530	-70	5	-0.40	538879320	31097	43.51	17600	17600	17180	22850	12320	17600	17328.98	1.86	814	18786	18192	17346	16752	15906	17770	16330	78	5250	500	12320	10	1	14899999	2612	9.01	1.24	12	0.21	1945.00	14089.00	22950	20230920	-23.62	14640	20230726	19.74	20750	-15.52	20240409	15710	11.58	20240201	22950	-23.62	20230920	14640	19.74	20230726	2.80	N	052400	500	77 억	277209	N	N	0	N	N
140	20240502	140440	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	17410	-190	5	-1.08	486791720	28122	39.35	17600	17600	17180	22850	12320	17600	17310.00	1.86	608	18786	18192	17346	16752	15906	17770	16330	78	5250	500	12320	10	1	14899999	2594	8.95	1.24	12	0.19	1945.00	14089.00	22950	20230920	-24.14	14640	20230726	18.92	20750	-16.10	20240409	15710	10.82	20240201	22950	-24.14	20230920	14640	18.92	20230726	2.80	N	052400	500	77 억	277209	N	N	0	N	N
141	20240502	130440	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	17480	-120	5	-0.68	466520740	26959	37.72	17600	17600	17180	22850	12320	17600	17304.82	1.86	927	18786	18192	17346	16752	15906	17770	16330	78	5250	500	12320	10	1	14899999	2605	8.99	1.24	12	0.18	1945.00	14089.00	22950	20230920	-23.83	14640	20230726	19.40	20750	-15.76	20240409	15710	11.27	20240201	22950	-23.83	20230920	14640	19.40	20230726	2.80	N	052400	500	77 억	277209	N	N	0	N	N
142	20240502	120438	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	17480	-120	5	-0.68	436564220	25249	35.33	17600	17600	17180	22850	12320	17600	17290.36	1.86	1317	18786	18192	17346	16752	15906	17770	16330	78	5250	500	12320	10	1	14899999	2605	8.99	1.24	12	0.17	1945.00	14089.00	22950	20230920	-23.83	14640	20230726	19.40	20750	-15.76	20240409	15710	11.27	20240201	22950	-23.83	20230920	14640	19.40	20230726	2.80	N	052400	500	77 억	277209	N	N	0	N	N
143	20240502	110438	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	17340	-260	5	-1.48	408238310	23624	33.05	17600	17600	17180	22850	12320	17600	17280.66	1.86	1026	18786	18192	17346	16752	15906	17770	16330	78	5250	500	12320	10	1	14899999	2584	8.92	1.23	12	0.16	1945.00	14089.00	22950	20230920	-24.44	14640	20230726	18.44	20750	-16.43	20240409	15710	10.38	20240201	22950	-24.44	20230920	14640	18.44	20230726	2.80	N	052400	500	77 억	277209	N	N	0	N	N
144	20240502	100438	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	17230	-370	5	-2.10	303915560	17588	24.61	17600	17600	17180	22850	12320	17600	17279.71	1.86	-674	18786	18192	17346	16752	15906	17770	16330	78	5250	500	12320	10	1	14899999	2567	8.86	1.22	12	0.12	1945.00	14089.00	22950	20230920	-24.92	14640	20230726	17.69	20750	-16.96	20240409	15710	9.68	20240201	22950	-24.92	20230920	14640	17.69	20230726	2.80	N	052400	500	77 억	277209	N	N	0	N	N
145	20240502	090438	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	17530	-70	5	-0.40	6877220	391	0.55	17600	17600	17530	22850	12320	17600	17588.80	1.86	-101	18786	18192	17346	16752	15906	17770	16330	78	5250	500	12320	10	1	14899999	2612	9.01	1.24	12	0.00	1945.00	14089.00	22950	20230920	-23.62	14640	20230726	19.74	20750	-15.52	20240409	15710	11.58	20240201	22950	-23.62	20230920	14640	19.74	20230726	2.80	N	052400	500	77 억	277209	N	N	0	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History