KissMeData/411080/price/prices-20240501.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

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	investmentCareful	shortOverheated
2	20240531	161312	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	9680	-20	5	-0.21	1047057780	107675	46.53	9650	9880	9640	12610	6790	9700	9724.35	2.72	10206	10326	10012	9856	9542	9386	9935	9465	15	2910	100	6010	10	1	15248638	1476	322.67	3.58	12	0.71	30.00	2701.00	16690	20240416	-42.00	6570	20231031	47.34	16690	-42.00	20240416	7560	28.04	20240118	16690	-42.00	20240416	6570	47.34	20231031	5.05	N	411080	100	15 억	414295	N	N	N	N
3	20240531	151313	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	9670	-30	5	-0.31	983559090	101116	43.70	9650	9880	9640	12610	6790	9700	9727.04	2.72	10114	10326	10012	9856	9542	9386	9935	9465	15	2910	100	6010	10	1	15248638	1475	322.33	3.58	12	0.66	30.00	2701.00	16690	20240416	-42.06	6570	20231031	47.18	16690	-42.06	20240416	7560	27.91	20240118	16690	-42.06	20240416	6570	47.18	20231031	5.05	N	411080	100	15 억	414295	N	N	N	N
4	20240531	141311	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	9710	10	2	0.10	722784120	74206	32.07	9650	9880	9640	12610	6790	9700	9740.24	2.72	11213	10326	10012	9856	9542	9386	9935	9465	15	2910	100	6010	10	1	15248638	1481	323.67	3.59	12	0.49	30.00	2701.00	16690	20240416	-41.82	6570	20231031	47.79	16690	-41.82	20240416	7560	28.44	20240118	16690	-41.82	20240416	6570	47.79	20231031	5.05	N	411080	100	15 억	414295	N	N	N	N
5	20240531	131314	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	9710	10	2	0.10	645299270	66233	28.62	9650	9880	9640	12610	6790	9700	9742.87	2.72	11157	10326	10012	9856	9542	9386	9935	9465	15	2910	100	6010	10	1	15248638	1481	323.67	3.59	12	0.43	30.00	2701.00	16690	20240416	-41.82	6570	20231031	47.79	16690	-41.82	20240416	7560	28.44	20240118	16690	-41.82	20240416	6570	47.79	20231031	5.05	N	411080	100	15 억	414295	N	N	N	N
6	20240531	121316	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	9780	80	2	0.82	586420400	60189	26.01	9650	9880	9640	12610	6790	9700	9742.98	2.72	11263	10326	10012	9856	9542	9386	9935	9465	15	2910	100	6010	10	1	15248638	1491	326.00	3.62	12	0.39	30.00	2701.00	16690	20240416	-41.40	6570	20231031	48.86	16690	-41.40	20240416	7560	29.37	20240118	16690	-41.40	20240416	6570	48.86	20231031	5.05	N	411080	100	15 억	414295	N	N	N	N
7	20240531	111313	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	9730	30	2	0.31	474291690	48714	21.05	9650	9880	9640	12610	6790	9700	9736.25	2.72	10055	10326	10012	9856	9542	9386	9935	9465	15	2910	100	6010	10	1	15248638	1484	324.33	3.60	12	0.32	30.00	2701.00	16690	20240416	-41.70	6570	20231031	48.10	16690	-41.70	20240416	7560	28.70	20240118	16690	-41.70	20240416	6570	48.10	20231031	5.05	N	411080	100	15 억	414295	N	N	N	N
8	20240531	101305	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	9800	100	2	1.03	273482260	28090	12.14	9650	9880	9640	12610	6790	9700	9735.93	2.72	6967	10326	10012	9856	9542	9386	9935	9465	15	2910	100	6010	10	1	15248638	1494	326.67	3.63	12	0.18	30.00	2701.00	16690	20240416	-41.28	6570	20231031	49.16	16690	-41.28	20240416	7560	29.63	20240118	16690	-41.28	20240416	6570	49.16	20231031	5.05	N	411080	100	15 억	414295	N	N	N	N
9	20240531	091317	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	9770	70	2	0.72	100773490	10399	4.49	9650	9780	9640	12610	6790	9700	9690.69	2.72	2129	10326	10012	9856	9542	9386	9935	9465	15	2910	100	6010	10	1	15248638	1490	325.67	3.62	12	0.07	30.00	2701.00	16690	20240416	-41.46	6570	20231031	48.71	16690	-41.46	20240416	7560	29.23	20240118	16690	-41.46	20240416	6570	48.71	20231031	5.05	N	411080	100	15 억	414295	N	N	N	N
10	20240530	161307	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	9700	-170	5	-1.72	2246813660	226641	161.67	9860	10170	9700	12830	6910	9870	9913.66	2.77	3153	10196	10032	9916	9752	9636	9975	9695	15	2960	100	6110	10	1	15248638	1479	323.33	3.59	12	1.49	30.00	2701.00	16690	20240416	-41.88	6570	20231031	47.64	16690	-41.88	20240416	7560	28.31	20240118	16690	-41.88	20240416	6570	47.64	20231031	5.02	N	411080	100	15 억	422367	N	N	N	N
11	20240530	151307	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	9780	-90	5	-0.91	2088379670	210375	150.07	9860	10170	9740	12830	6910	9870	9926.94	2.77	1936	10196	10032	9916	9752	9636	9975	9695	15	2960	100	6110	10	1	15248638	1491	326.00	3.62	12	1.38	30.00	2701.00	16690	20240416	-41.40	6570	20231031	48.86	16690	-41.40	20240416	7560	29.37	20240118	16690	-41.40	20240416	6570	48.86	20231031	5.02	N	411080	100	15 억	422367	N	N	N	N
12	20240530	141306	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	9830	-40	5	-0.41	1596148340	160113	114.22	9860	10170	9800	12830	6910	9870	9968.89	2.77	-10033	10196	10032	9916	9752	9636	9975	9695	15	2960	100	6110	10	1	15248638	1499	327.67	3.64	12	1.05	30.00	2701.00	16690	20240416	-41.10	6570	20231031	49.62	16690	-41.10	20240416	7560	30.03	20240118	16690	-41.10	20240416	6570	49.62	20231031	5.02	N	411080	100	15 억	422367	N	N	N	N
13	20240530	131308	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	10000	130	2	1.32	1217491990	121820	86.90	9860	10170	9800	12830	6910	9870	9994.19	2.77	-14345	10196	10032	9916	9752	9636	9975	9695	15	2960	100	6110	10	1	15248638	1525	333.33	3.70	12	0.80	30.00	2701.00	16690	20240416	-40.08	6570	20231031	52.21	16690	-40.08	20240416	7560	32.28	20240118	16690	-40.08	20240416	6570	52.21	20231031	5.02	N	411080	100	15 억	422367	N	N	N	N
14	20240530	121305	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	10030	160	2	1.62	1055354250	105637	75.36	9860	10170	9800	12830	6910	9870	9990.39	2.77	-12509	10196	10032	9916	9752	9636	9975	9695	15	2960	100	6110	10	1	15248638	1529	334.33	3.71	12	0.69	30.00	2701.00	16690	20240416	-39.90	6570	20231031	52.66	16690	-39.90	20240416	7560	32.67	20240118	16690	-39.90	20240416	6570	52.66	20231031	5.02	N	411080	100	15 억	422367	N	N	N	N
15	20240530	111306	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	10090	220	2	2.23	929905220	93140	66.44	9860	10170	9800	12830	6910	9870	9983.95	2.77	-12670	10196	10032	9916	9752	9636	9975	9695	15	2960	100	6110	10	1	15248638	1539	336.33	3.74	12	0.61	30.00	2701.00	16690	20240416	-39.54	6570	20231031	53.58	16690	-39.54	20240416	7560	33.47	20240118	16690	-39.54	20240416	6570	53.58	20231031	5.02	N	411080	100	15 억	422367	N	N	N	N
16	20240530	101309	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	10000	130	2	1.32	579200200	58291	41.58	9860	10070	9800	12830	6910	9870	9936.36	2.77	-4271	10196	10032	9916	9752	9636	9975	9695	15	2960	100	6110	10	1	15248638	1525	333.33	3.70	12	0.38	30.00	2701.00	16690	20240416	-40.08	6570	20231031	52.21	16690	-40.08	20240416	7560	32.28	20240118	16690	-40.08	20240416	6570	52.21	20231031	5.02	N	411080	100	15 억	422367	N	N	N	N
17	20240530	091309	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	9870	0	3	0.00	113243500	11510	8.21	9860	9890	9800	12830	6910	9870	9838.70	2.77	-947	10196	10032	9916	9752	9636	9975	9695	15	2960	100	6110	10	1	15248638	1505	329.00	3.65	12	0.08	30.00	2701.00	16690	20240416	-40.86	6570	20231031	50.23	16690	-40.86	20240416	7560	30.56	20240118	16690	-40.86	20240416	6570	50.23	20231031	5.02	N	411080	100	15 억	422367	N	N	N	N
18	20240529	161255	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	9870	20	2	0.20	1368696820	137980	79.15	9890	10080	9800	12800	6900	9850	9919.83	2.90	-12819	10203	10026	9933	9756	9663	9980	9710	15	2950	100	6100	10	1	15248638	1505	329.00	3.65	12	0.90	30.00	2701.00	16690	20240416	-40.86	6570	20231031	50.23	16690	-40.86	20240416	7560	30.56	20240118	16690	-40.86	20240416	6570	50.23	20231031	5.02	N	411080	100	15 억	442299	N	N	N	N
19	20240529	151257	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	9870	20	2	0.20	1289318890	129932	74.54	9890	10080	9800	12800	6900	9850	9923.25	2.90	-12828	10203	10026	9933	9756	9663	9980	9710	15	2950	100	6100	10	1	15248638	1505	329.00	3.65	12	0.85	30.00	2701.00	16690	20240416	-40.86	6570	20231031	50.23	16690	-40.86	20240416	7560	30.56	20240118	16690	-40.86	20240416	6570	50.23	20231031	5.02	N	411080	100	15 억	442299	N	N	N	N
20	20240529	141257	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	9870	20	2	0.20	1039457220	104551	59.98	9890	10080	9840	12800	6900	9850	9942.46	2.90	-7556	10203	10026	9933	9756	9663	9980	9710	15	2950	100	6100	10	1	15248638	1505	329.00	3.65	12	0.69	30.00	2701.00	16690	20240416	-40.86	6570	20231031	50.23	16690	-40.86	20240416	7560	30.56	20240118	16690	-40.86	20240416	6570	50.23	20231031	5.02	N	411080	100	15 억	442299	N	N	N	N
21	20240529	131259	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	9920	70	2	0.71	855714400	86077	49.38	9890	10080	9840	12800	6900	9850	9941.69	2.90	-8280	10203	10026	9933	9756	9663	9980	9710	15	2950	100	6100	10	1	15248638	1513	330.67	3.67	12	0.56	30.00	2701.00	16690	20240416	-40.56	6570	20231031	50.99	16690	-40.56	20240416	7560	31.22	20240118	16690	-40.56	20240416	6570	50.99	20231031	5.02	N	411080	100	15 억	442299	N	N	N	N
22	20240529	121258	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	9880	30	2	0.30	807110420	81166	46.56	9890	10080	9840	12800	6900	9850	9944.41	2.90	-9348	10203	10026	9933	9756	9663	9980	9710	15	2950	100	6100	10	1	15248638	1507	329.33	3.66	12	0.53	30.00	2701.00	16690	20240416	-40.80	6570	20231031	50.38	16690	-40.80	20240416	7560	30.69	20240118	16690	-40.80	20240416	6570	50.38	20231031	5.02	N	411080	100	15 억	442299	N	N	N	N
23	20240529	111259	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	9940	90	2	0.91	697875700	70152	40.24	9890	10080	9840	12800	6900	9850	9948.61	2.90	-6314	10203	10026	9933	9756	9663	9980	9710	15	2950	100	6100	10	1	15248638	1516	331.33	3.68	12	0.46	30.00	2701.00	16690	20240416	-40.44	6570	20231031	51.29	16690	-40.44	20240416	7560	31.48	20240118	16690	-40.44	20240416	6570	51.29	20231031	5.02	N	411080	100	15 억	442299	N	N	N	N
24	20240529	101249	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	9880	30	2	0.30	577796580	57994	33.27	9890	10080	9870	12800	6900	9850	9963.83	2.90	-6693	10203	10026	9933	9756	9663	9980	9710	15	2950	100	6100	10	1	15248638	1507	329.33	3.66	12	0.38	30.00	2701.00	16690	20240416	-40.80	6570	20231031	50.38	16690	-40.80	20240416	7560	30.69	20240118	16690	-40.80	20240416	6570	50.38	20231031	5.02	N	411080	100	15 억	442299	N	N	N	N
25	20240529	091253	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	9910	60	2	0.61	96041680	9691	5.56	9890	9950	9890	12800	6900	9850	9913.00	2.90	-2713	10203	10026	9933	9756	9663	9980	9710	15	2950	100	6100	10	1	15248638	1511	330.33	3.67	12	0.06	30.00	2701.00	16690	20240416	-40.62	6570	20231031	50.84	16690	-40.62	20240416	7560	31.08	20240118	16690	-40.62	20240416	6570	50.84	20231031	5.02	N	411080	100	15 억	442299	N	N	N	N
26	20240528	161248	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	9850	-180	5	-1.79	1694993320	170307	99.75	10030	10110	9840	13030	7030	10030	9952.90	3.08	-55397	10376	10202	10026	9852	9676	10115	9765	15	3000	100	6210	10	1	15248638	1502	328.33	3.65	12	1.12	30.00	2701.00	16690	20240416	-40.98	6570	20231031	49.92	16690	-40.98	20240416	7560	30.29	20240118	16690	-40.98	20240416	6570	49.92	20231031	5.02	N	411080	100	15 억	468949	N	N	N	N
27	20240528	151250	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	9860	-170	5	-1.69	1578894690	158523	92.85	10030	10110	9840	13030	7030	10030	9960.04	3.08	-55592	10376	10202	10026	9852	9676	10115	9765	15	3000	100	6210	10	1	15248638	1504	328.67	3.65	12	1.04	30.00	2701.00	16690	20240416	-40.92	6570	20231031	50.08	16690	-40.92	20240416	7560	30.42	20240118	16690	-40.92	20240416	6570	50.08	20231031	5.02	N	411080	100	15 억	468949	N	N	N	N
28	20240528	141254	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	9900	-130	5	-1.30	1191853780	119312	69.88	10030	10110	9870	13030	7030	10030	9989.39	3.08	-41179	10376	10202	10026	9852	9676	10115	9765	15	3000	100	6210	10	1	15248638	1510	330.00	3.67	12	0.78	30.00	2701.00	16690	20240416	-40.68	6570	20231031	50.68	16690	-40.68	20240416	7560	30.95	20240118	16690	-40.68	20240416	6570	50.68	20231031	5.02	N	411080	100	15 억	468949	N	N	N	N
29	20240528	131248	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	9950	-80	5	-0.80	891579740	89031	52.15	10030	10110	9910	13030	7030	10030	10014.26	3.08	-22024	10376	10202	10026	9852	9676	10115	9765	15	3000	100	6210	10	1	15248638	1517	331.67	3.68	12	0.58	30.00	2701.00	16690	20240416	-40.38	6570	20231031	51.45	16690	-40.38	20240416	7560	31.61	20240118	16690	-40.38	20240416	6570	51.45	20231031	5.02	N	411080	100	15 억	468949	N	N	N	N
30	20240528	121249	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	10050	20	2	0.20	680355900	67910	39.78	10030	10110	9910	13030	7030	10030	10018.49	3.08	-13591	10376	10202	10026	9852	9676	10115	9765	15	3000	100	6210	10	1	15248638	1532	335.00	3.72	12	0.45	30.00	2701.00	16690	20240416	-39.78	6570	20231031	52.97	16690	-39.78	20240416	7560	32.94	20240118	16690	-39.78	20240416	6570	52.97	20231031	5.02	N	411080	100	15 억	468949	N	N	N	N
31	20240528	111233	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	10030	0	3	0.00	539399470	53847	31.54	10030	10110	9910	13030	7030	10030	10017.26	3.08	-8386	10376	10202	10026	9852	9676	10115	9765	15	3000	100	6210	10	1	15248638	1529	334.33	3.71	12	0.35	30.00	2701.00	16690	20240416	-39.90	6570	20231031	52.66	16690	-39.90	20240416	7560	32.67	20240118	16690	-39.90	20240416	6570	52.66	20231031	5.02	N	411080	100	15 억	468949	N	N	N	N
32	20240528	101248	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	10030	0	3	0.00	359886200	35924	21.04	10030	10110	9910	13030	7030	10030	10017.99	3.08	-4945	10376	10202	10026	9852	9676	10115	9765	15	3000	100	6210	10	1	15248638	1529	334.33	3.71	12	0.24	30.00	2701.00	16690	20240416	-39.90	6570	20231031	52.66	16690	-39.90	20240416	7560	32.67	20240118	16690	-39.90	20240416	6570	52.66	20231031	5.02	N	411080	100	15 억	468949	N	N	N	N
33	20240528	091252	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	10020	-10	5	-0.10	138354510	13847	8.11	10030	10110	9910	13030	7030	10030	9991.66	3.08	-3006	10376	10202	10026	9852	9676	10115	9765	15	3000	100	6210	10	1	15248638	1528	334.00	3.71	12	0.09	30.00	2701.00	16690	20240416	-39.96	6570	20231031	52.51	16690	-39.96	20240416	7560	32.54	20240118	16690	-39.96	20240416	6570	52.51	20231031	5.02	N	411080	100	15 억	468949	N	N	N	N
34	20240527	161232	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	10030	-80	5	-0.79	1653354140	165772	45.06	10090	10200	9850	13140	7080	10110	9973.50	2.97	23880	10816	10462	10146	9792	9476	10640	9970	15	3030	100	6260	10	1	15248638	1529	334.33	3.71	12	1.09	30.00	2701.00	16690	20240416	-39.90	6570	20231031	52.66	16690	-39.90	20240416	7560	32.67	20240118	16690	-39.90	20240416	6570	52.66	20231031	5.02	N	411080	100	15 억	452893	N	N	N	N
35	20240527	151251	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	10030	-80	5	-0.79	1578437100	158299	43.03	10090	10200	9850	13140	7080	10110	9971.24	2.97	22423	10816	10462	10146	9792	9476	10640	9970	15	3030	100	6260	10	1	15248638	1529	334.33	3.71	12	1.04	30.00	2701.00	16690	20240416	-39.90	6570	20231031	52.66	16690	-39.90	20240416	7560	32.67	20240118	16690	-39.90	20240416	6570	52.66	20231031	5.02	N	411080	100	15 억	452893	N	N	N	N
36	20240527	141247	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	9930	-180	5	-1.78	1269082210	127162	34.56	10090	10200	9850	13140	7080	10110	9980.04	2.97	8142	10816	10462	10146	9792	9476	10640	9970	15	3030	100	6260	10	1	15248638	1514	331.00	3.68	12	0.83	30.00	2701.00	16690	20240416	-40.50	6570	20231031	51.14	16690	-40.50	20240416	7560	31.35	20240118	16690	-40.50	20240416	6570	51.14	20231031	5.02	N	411080	100	15 억	452893	N	N	N	N
37	20240527	131247	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	9900	-210	5	-2.08	1152501280	115419	31.37	10090	10200	9850	13140	7080	10110	9985.37	2.97	3839	10816	10462	10146	9792	9476	10640	9970	15	3030	100	6260	10	1	15248638	1510	330.00	3.67	12	0.76	30.00	2701.00	16690	20240416	-40.68	6570	20231031	50.68	16690	-40.68	20240416	7560	30.95	20240118	16690	-40.68	20240416	6570	50.68	20231031	5.02	N	411080	100	15 억	452893	N	N	N	N
38	20240527	121247	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	9860	-250	5	-2.47	1037304280	103766	28.20	10090	10200	9860	13140	7080	10110	9996.57	2.97	521	10816	10462	10146	9792	9476	10640	9970	15	3030	100	6260	10	1	15248638	1504	328.67	3.65	12	0.68	30.00	2701.00	16690	20240416	-40.92	6570	20231031	50.08	16690	-40.92	20240416	7560	30.42	20240118	16690	-40.92	20240416	6570	50.08	20231031	5.02	N	411080	100	15 억	452893	N	N	N	N
39	20240527	111246	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	9900	-210	5	-2.08	873806180	87223	23.71	10090	10200	9870	13140	7080	10110	10018.07	2.97	638	10816	10462	10146	9792	9476	10640	9970	15	3030	100	6260	10	1	15248638	1510	330.00	3.67	12	0.57	30.00	2701.00	16690	20240416	-40.68	6570	20231031	50.68	16690	-40.68	20240416	7560	30.95	20240118	16690	-40.68	20240416	6570	50.68	20231031	5.02	N	411080	100	15 억	452893	N	N	N	N
40	20240527	101244	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	10050	-60	5	-0.59	459088580	45518	12.37	10090	10200	10000	13140	7080	10110	10085.87	2.97	7476	10816	10462	10146	9792	9476	10640	9970	15	3030	100	6260	10	1	15248638	1532	335.00	3.72	12	0.30	30.00	2701.00	16690	20240416	-39.78	6570	20231031	52.97	16690	-39.78	20240416	7560	32.94	20240118	16690	-39.78	20240416	6570	52.97	20231031	5.02	N	411080	100	15 억	452893	N	N	N	N
41	20240527	091247	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	10130	20	2	0.20	158216050	15650	4.25	10090	10200	10000	13140	7080	10110	10109.65	2.97	1850	10816	10462	10146	9792	9476	10640	9970	15	3030	100	6260	10	1	15248638	1545	337.67	3.75	12	0.10	30.00	2701.00	16690	20240416	-39.30	6570	20231031	54.19	16690	-39.30	20240416	7560	33.99	20240118	16690	-39.30	20240416	6570	54.19	20231031	5.02	N	411080	100	15 억	452893	N	N	N	N
42	20240524	161134	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	10110	60	2	0.60	3677423630	363005	160.78	9990	10500	9830	13060	7040	10050	10130.54	3.34	-37964	10423	10236	10143	9956	9863	10190	9910	15	3010	100	6230	10	1	15248638	1542	337.00	3.74	12	2.38	30.00	2701.00	16690	20240416	-39.42	6570	20231031	53.88	16690	-39.42	20240416	7560	33.73	20240118	16690	-39.42	20240416	6570	53.88	20231031	4.78	N	411080	100	15 억	509024	N	N	N	N
43	20240524	151136	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	10050	0	3	0.00	3551093920	350485	155.24	9990	10500	9830	13060	7040	10050	10131.94	3.34	-43432	10423	10236	10143	9956	9863	10190	9910	15	3010	100	6230	10	1	15248638	1532	335.00	3.72	12	2.30	30.00	2701.00	16690	20240416	-39.78	6570	20231031	52.97	16690	-39.78	20240416	7560	32.94	20240118	16690	-39.78	20240416	6570	52.97	20231031	4.78	N	411080	100	15 억	509024	N	N	N	N
44	20240524	141142	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	10060	10	2	0.10	3315428570	327109	144.89	9990	10500	9830	13060	7040	10050	10135.55	3.34	-42939	10423	10236	10143	9956	9863	10190	9910	15	3010	100	6230	10	1	15248638	1534	335.33	3.72	12	2.15	30.00	2701.00	16690	20240416	-39.72	6570	20231031	53.12	16690	-39.72	20240416	7560	33.07	20240118	16690	-39.72	20240416	6570	53.12	20231031	4.78	N	411080	100	15 억	509024	N	N	N	N
45	20240524	131137	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	10030	-20	5	-0.20	3242955660	319890	141.69	9990	10500	9830	13060	7040	10050	10137.72	3.34	-42821	10423	10236	10143	9956	9863	10190	9910	15	3010	100	6230	10	1	15248638	1529	334.33	3.71	12	2.10	30.00	2701.00	16690	20240416	-39.90	6570	20231031	52.66	16690	-39.90	20240416	7560	32.67	20240118	16690	-39.90	20240416	6570	52.66	20231031	4.78	N	411080	100	15 억	509024	N	N	N	N
46	20240524	121138	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	10140	90	2	0.90	2946293520	290324	128.59	9990	10500	9830	13060	7040	10050	10148.30	3.34	-42955	10423	10236	10143	9956	9863	10190	9910	15	3010	100	6230	10	1	15248638	1546	338.00	3.75	12	1.90	30.00	2701.00	16690	20240416	-39.25	6570	20231031	54.34	16690	-39.25	20240416	7560	34.13	20240118	16690	-39.25	20240416	6570	54.34	20231031	4.78	N	411080	100	15 억	509024	N	N	N	N
47	20240524	111138	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	10130	80	2	0.80	2717675580	267743	118.59	9990	10500	9830	13060	7040	10050	10150.32	3.34	-37843	10423	10236	10143	9956	9863	10190	9910	15	3010	100	6230	10	1	15248638	1545	337.67	3.75	12	1.76	30.00	2701.00	16690	20240416	-39.30	6570	20231031	54.19	16690	-39.30	20240416	7560	33.99	20240118	16690	-39.30	20240416	6570	54.19	20231031	4.78	N	411080	100	15 억	509024	N	N	N	N
48	20240524	101144	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	9990	-60	5	-0.60	639278350	64499	28.57	9990	10010	9830	13060	7040	10050	9911.42	3.34	-2557	10423	10236	10143	9956	9863	10190	9910	15	3010	100	6230	10	1	15248638	1523	333.00	3.70	12	0.42	30.00	2701.00	16690	20240416	-40.14	6570	20231031	52.05	16690	-40.14	20240416	7560	32.14	20240118	16690	-40.14	20240416	6570	52.05	20231031	4.78	N	411080	100	15 억	509024	N	N	N	N
49	20240524	091138	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	9890	-160	5	-1.59	249689470	25162	11.14	9990	10000	9860	13060	7040	10050	9923.23	3.34	-1009	10423	10236	10143	9956	9863	10190	9910	15	3010	100	6230	10	1	15248638	1508	329.67	3.66	12	0.17	30.00	2701.00	16690	20240416	-40.74	6570	20231031	50.53	16690	-40.74	20240416	7560	30.82	20240118	16690	-40.74	20240416	6570	50.53	20231031	4.78	N	411080	100	15 억	509024	N	N	N	N
50	20240523	161135	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	10050	-300	5	-2.90	2209326230	217917	75.45	10300	10330	10050	13450	7250	10350	10138.99	3.35	6175	10930	10640	10460	10170	9990	10550	10080	15	3100	100	6410	10	1	15248638	1532	335.00	3.72	12	1.43	30.00	2701.00	16690	20240416	-39.78	6570	20231031	52.97	16690	-39.78	20240416	7560	32.94	20240118	16690	-39.78	20240416	6570	52.97	20231031	4.77	N	411080	100	15 억	511528	N	N	N	N
51	20240523	151138	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	10070	-280	5	-2.71	2018161910	198906	68.86	10300	10330	10050	13450	7250	10350	10146.16	3.35	5688	10930	10640	10460	10170	9990	10550	10080	15	3100	100	6410	10	1	15248638	1536	335.67	3.73	12	1.30	30.00	2701.00	16690	20240416	-39.66	6570	20231031	53.27	16690	-39.66	20240416	7560	33.20	20240118	16690	-39.66	20240416	6570	53.27	20231031	4.77	N	411080	100	15 억	511528	N	N	N	N
52	20240523	141141	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	10090	-260	5	-2.51	1793326280	176599	61.14	10300	10330	10060	13450	7250	10350	10154.63	3.35	3121	10930	10640	10460	10170	9990	10550	10080	15	3100	100	6410	10	1	15248638	1539	336.33	3.74	12	1.16	30.00	2701.00	16690	20240416	-39.54	6570	20231031	53.58	16690	-39.54	20240416	7560	33.47	20240118	16690	-39.54	20240416	6570	53.58	20231031	4.77	N	411080	100	15 억	511528	N	N	N	N
53	20240523	131140	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	10130	-220	5	-2.13	1566498570	154156	53.37	10300	10330	10060	13450	7250	10350	10161.60	3.35	3062	10930	10640	10460	10170	9990	10550	10080	15	3100	100	6410	10	1	15248638	1545	337.67	3.75	12	1.01	30.00	2701.00	16690	20240416	-39.30	6570	20231031	54.19	16690	-39.30	20240416	7560	33.99	20240118	16690	-39.30	20240416	6570	54.19	20231031	4.77	N	411080	100	15 억	511528	N	N	N	N
54	20240523	121134	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	10100	-250	5	-2.42	1370608970	134828	46.68	10300	10330	10060	13450	7250	10350	10165.41	3.35	-4306	10930	10640	10460	10170	9990	10550	10080	15	3100	100	6410	10	1	15248638	1540	336.67	3.74	12	0.88	30.00	2701.00	16690	20240416	-39.48	6570	20231031	53.73	16690	-39.48	20240416	7560	33.60	20240118	16690	-39.48	20240416	6570	53.73	20231031	4.77	N	411080	100	15 억	511528	N	N	N	N
55	20240523	111134	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	10170	-180	5	-1.74	1119071800	109956	38.07	10300	10330	10100	13450	7250	10350	10177.22	3.35	-2391	10930	10640	10460	10170	9990	10550	10080	15	3100	100	6410	10	1	15248638	1551	339.00	3.77	12	0.72	30.00	2701.00	16690	20240416	-39.07	6570	20231031	54.79	16690	-39.07	20240416	7560	34.52	20240118	16690	-39.07	20240416	6570	54.79	20231031	4.77	N	411080	100	15 억	511528	N	N	N	N
56	20240523	101136	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	10150	-200	5	-1.93	937789950	92133	31.90	10300	10330	10100	13450	7250	10350	10178.39	3.35	1158	10930	10640	10460	10170	9990	10550	10080	15	3100	100	6410	10	1	15248638	1548	338.33	3.76	12	0.60	30.00	2701.00	16690	20240416	-39.19	6570	20231031	54.49	16690	-39.19	20240416	7560	34.26	20240118	16690	-39.19	20240416	6570	54.49	20231031	4.77	N	411080	100	15 억	511528	N	N	N	N
57	20240523	091141	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	10190	-160	5	-1.55	425685750	41766	14.46	10300	10330	10120	13450	7250	10350	10191.61	3.35	-5442	10930	10640	10460	10170	9990	10550	10080	15	3100	100	6410	10	1	15248638	1554	339.67	3.77	12	0.27	30.00	2701.00	16690	20240416	-38.95	6570	20231031	55.10	16690	-38.95	20240416	7560	34.79	20240118	16690	-38.95	20240416	6570	55.10	20231031	4.77	N	411080	100	15 억	511528	N	N	N	N
58	20240522	161125	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	10350	-260	5	-2.45	2891436720	276507	86.75	10610	10750	10280	13790	7430	10610	10457.09	3.07	57189	11110	10860	10730	10480	10350	10795	10415	15	3180	100	6570	10	1	15248638	1578	345.00	3.83	12	1.81	30.00	2701.00	16690	20240416	-37.99	6570	20231031	57.53	16690	-37.99	20240416	7560	36.90	20240118	16690	-37.99	20240416	6570	57.53	20231031	4.62	N	411080	100	15 억	467873	N	N	N	N
59	20240522	151134	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	10310	-300	5	-2.83	2794840200	267145	83.82	10610	10750	10280	13790	7430	10610	10461.82	3.07	55339	11110	10860	10730	10480	10350	10795	10415	15	3180	100	6570	10	1	15248638	1572	343.67	3.82	12	1.75	30.00	2701.00	16690	20240416	-38.23	6570	20231031	56.93	16690	-38.23	20240416	7560	36.38	20240118	16690	-38.23	20240416	6570	56.93	20231031	4.62	N	411080	100	15 억	467873	N	N	N	N
60	20240522	141133	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	10330	-280	5	-2.64	2334081930	222485	69.80	10610	10750	10330	13790	7430	10610	10490.90	3.07	44787	11110	10860	10730	10480	10350	10795	10415	15	3180	100	6570	10	1	15248638	1575	344.33	3.82	12	1.46	30.00	2701.00	16690	20240416	-38.11	6570	20231031	57.23	16690	-38.11	20240416	7560	36.64	20240118	16690	-38.11	20240416	6570	57.23	20231031	4.62	N	411080	100	15 억	467873	N	N	N	N
61	20240522	131129	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	10400	-210	5	-1.98	2046325650	194761	61.11	10610	10750	10360	13790	7430	10610	10506.80	3.07	51180	11110	10860	10730	10480	10350	10795	10415	15	3180	100	6570	10	1	15248638	1586	346.67	3.85	12	1.28	30.00	2701.00	16690	20240416	-37.69	6570	20231031	58.30	16690	-37.69	20240416	7560	37.57	20240118	16690	-37.69	20240416	6570	58.30	20231031	4.62	N	411080	100	15 억	467873	N	N	N	N
62	20240522	121230	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	10460	-150	5	-1.41	1779301890	169133	53.06	10610	10750	10360	13790	7430	10610	10520.08	3.07	48049	11110	10860	10730	10480	10350	10795	10415	15	3180	100	6570	10	1	15248638	1595	348.67	3.87	12	1.11	30.00	2701.00	16690	20240416	-37.33	6570	20231031	59.21	16690	-37.33	20240416	7560	38.36	20240118	16690	-37.33	20240416	6570	59.21	20231031	4.62	N	411080	100	15 억	467873	N	N	N	N
63	20240522	111140	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	10510	-100	5	-0.94	1636368110	155451	48.77	10610	10750	10360	13790	7430	10610	10526.53	3.07	44113	11110	10860	10730	10480	10350	10795	10415	15	3180	100	6570	10	1	15248638	1603	350.33	3.89	12	1.02	30.00	2701.00	16690	20240416	-37.03	6570	20231031	59.97	16690	-37.03	20240416	7560	39.02	20240118	16690	-37.03	20240416	6570	59.97	20231031	4.62	N	411080	100	15 억	467873	N	N	N	N
64	20240522	101131	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	10510	-100	5	-0.94	1356234640	128779	40.40	10610	10750	10360	13790	7430	10610	10531.42	3.07	42054	11110	10860	10730	10480	10350	10795	10415	15	3180	100	6570	10	1	15248638	1603	350.33	3.89	12	0.84	30.00	2701.00	16690	20240416	-37.03	6570	20231031	59.97	16690	-37.03	20240416	7560	39.02	20240118	16690	-37.03	20240416	6570	59.97	20231031	4.62	N	411080	100	15 억	467873	N	N	N	N
65	20240522	091134	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	10650	40	2	0.38	153859250	14468	4.54	10610	10750	10570	13790	7430	10610	10634.64	3.07	2359	11110	10860	10730	10480	10350	10795	10415	15	3180	100	6570	10	1	15248638	1624	355.00	3.94	12	0.09	30.00	2701.00	16690	20240416	-36.19	6570	20231031	62.10	16690	-36.19	20240416	7560	40.87	20240118	16690	-36.19	20240416	6570	62.10	20231031	4.62	N	411080	100	15 억	467873	N	N	N	N
66	20240521	161115	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	10610	-340	5	-3.11	3355354770	311898	28.18	10810	10980	10600	14230	7670	10950	10757.98	3.08	13186	12316	11632	11176	10492	10036	11405	10265	15	3280	100	6780	10	1	15248638	1618	353.67	3.93	12	2.05	30.00	2701.00	16690	20240416	-36.43	6570	20231031	61.49	16690	-36.43	20240416	7560	40.34	20240118	16690	-36.43	20240416	6570	61.49	20231031	4.68	N	411080	100	15 억	470097	N	N	N	N
67	20240521	151128	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	10640	-310	5	-2.83	3219661370	299117	27.03	10810	10980	10600	14230	7670	10950	10763.77	3.08	8437	12316	11632	11176	10492	10036	11405	10265	15	3280	100	6780	10	1	15248638	1622	354.67	3.94	12	1.96	30.00	2701.00	16690	20240416	-36.25	6570	20231031	61.95	16690	-36.25	20240416	7560	40.74	20240118	16690	-36.25	20240416	6570	61.95	20231031	4.68	N	411080	100	15 억	470097	N	N	N	N
68	20240521	141128	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	10660	-290	5	-2.65	2637044790	244304	22.07	10810	10980	10630	14230	7670	10950	10794.00	3.08	-10868	12316	11632	11176	10492	10036	11405	10265	15	3280	100	6780	10	1	15248638	1626	355.33	3.95	12	1.60	30.00	2701.00	16690	20240416	-36.13	6570	20231031	62.25	16690	-36.13	20240416	7560	41.01	20240118	16690	-36.13	20240416	6570	62.25	20231031	4.68	N	411080	100	15 억	470097	N	N	N	N
69	20240521	131127	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	10680	-270	5	-2.47	2468386680	228504	20.65	10810	10980	10630	14230	7670	10950	10802.26	3.08	-12037	12316	11632	11176	10492	10036	11405	10265	15	3280	100	6780	10	1	15248638	1629	356.00	3.95	12	1.50	30.00	2701.00	16690	20240416	-36.01	6570	20231031	62.56	16690	-36.01	20240416	7560	41.27	20240118	16690	-36.01	20240416	6570	62.56	20231031	4.68	N	411080	100	15 억	470097	N	N	N	N
70	20240521	121124	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	10760	-190	5	-1.74	2020223750	186566	16.86	10810	10980	10710	14230	7670	10950	10828.35	3.08	-10566	12316	11632	11176	10492	10036	11405	10265	15	3280	100	6780	10	1	15248638	1641	358.67	3.98	12	1.22	30.00	2701.00	16690	20240416	-35.53	6570	20231031	63.77	16690	-35.53	20240416	7560	42.33	20240118	16690	-35.53	20240416	6570	63.77	20231031	4.68	N	411080	100	15 억	470097	N	N	N	N
71	20240521	111124	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	10830	-120	5	-1.10	1788241270	165043	14.91	10810	10980	10710	14230	7670	10950	10834.88	3.08	-10698	12316	11632	11176	10492	10036	11405	10265	15	3280	100	6780	10	1	15248638	1651	361.00	4.01	12	1.08	30.00	2701.00	16690	20240416	-35.11	6570	20231031	64.84	16690	-35.11	20240416	7560	43.25	20240118	16690	-35.11	20240416	6570	64.84	20231031	4.68	N	411080	100	15 억	470097	N	N	N	N
72	20240521	101125	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	10750	-200	5	-1.83	1084166780	100292	9.06	10810	10920	10730	14230	7670	10950	10809.85	3.08	4664	12316	11632	11176	10492	10036	11405	10265	15	3280	100	6780	10	1	15248638	1639	358.33	3.98	12	0.66	30.00	2701.00	16690	20240416	-35.59	6570	20231031	63.62	16690	-35.59	20240416	7560	42.20	20240118	16690	-35.59	20240416	6570	63.62	20231031	4.68	N	411080	100	15 억	470097	N	N	N	N
73	20240521	091120	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	10840	-110	5	-1.00	514563990	47494	4.29	10810	10920	10800	14230	7670	10950	10833.85	3.08	8757	12316	11632	11176	10492	10036	11405	10265	15	3280	100	6780	10	1	15248638	1653	361.33	4.01	12	0.31	30.00	2701.00	16690	20240416	-35.05	6570	20231031	64.99	16690	-35.05	20240416	7560	43.39	20240118	16690	-35.05	20240416	6570	64.99	20231031	4.68	N	411080	100	15 억	470097	N	N	N	N
74	20240517	161128	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	10850	-330	5	-2.95	2961606480	272559	65.92	11180	11200	10710	14530	7830	11180	10865.30	3.83	29182	12146	11662	11336	10852	10526	11500	10690	15	3350	100	6930	10	1	15248638	1654	361.67	4.02	12	1.79	30.00	2701.00	16690	20240416	-34.99	6570	20231031	65.14	16690	-34.99	20240416	7560	43.52	20240118	16690	-34.99	20240416	6570	65.14	20231031	4.99	N	411080	100	15 억	583380	N	N	N	N
75	20240517	151131	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	10840	-340	5	-3.04	2821887990	259670	62.80	11180	11200	10710	14530	7830	11180	10866.54	3.83	30236	12146	11662	11336	10852	10526	11500	10690	15	3350	100	6930	10	1	15248638	1653	361.33	4.01	12	1.70	30.00	2701.00	16690	20240416	-35.05	6570	20231031	64.99	16690	-35.05	20240416	7560	43.39	20240118	16690	-35.05	20240416	6570	64.99	20231031	4.99	N	411080	100	15 억	583380	N	N	N	N
76	20240517	141121	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	10760	-420	5	-3.76	2592273750	238451	57.67	11180	11200	10710	14530	7830	11180	10870.59	3.83	29546	12146	11662	11336	10852	10526	11500	10690	15	3350	100	6930	10	1	15248638	1641	358.67	3.98	12	1.56	30.00	2701.00	16690	20240416	-35.53	6570	20231031	63.77	16690	-35.53	20240416	7560	42.33	20240118	16690	-35.53	20240416	6570	63.77	20231031	4.99	N	411080	100	15 억	583380	N	N	N	N
77	20240517	131113	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	10800	-380	5	-3.40	2170948170	199225	48.18	11180	11200	10780	14530	7830	11180	10896.18	3.83	24214	12146	11662	11336	10852	10526	11500	10690	15	3350	100	6930	10	1	15248638	1647	360.00	4.00	12	1.31	30.00	2701.00	16690	20240416	-35.29	6570	20231031	64.38	16690	-35.29	20240416	7560	42.86	20240118	16690	-35.29	20240416	6570	64.38	20231031	4.99	N	411080	100	15 억	583380	N	N	N	N
78	20240517	121113	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	10800	-380	5	-3.40	2057429230	188724	45.64	11180	11200	10780	14530	7830	11180	10900.98	3.83	27283	12146	11662	11336	10852	10526	11500	10690	15	3350	100	6930	10	1	15248638	1647	360.00	4.00	12	1.24	30.00	2701.00	16690	20240416	-35.29	6570	20231031	64.38	16690	-35.29	20240416	7560	42.86	20240118	16690	-35.29	20240416	6570	64.38	20231031	4.99	N	411080	100	15 억	583380	N	N	N	N
79	20240517	111113	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	10810	-370	5	-3.31	1892826690	173510	41.96	11180	11200	10780	14530	7830	11180	10908.17	3.83	24749	12146	11662	11336	10852	10526	11500	10690	15	3350	100	6930	10	1	15248638	1648	360.33	4.00	12	1.14	30.00	2701.00	16690	20240416	-35.23	6570	20231031	64.54	16690	-35.23	20240416	7560	42.99	20240118	16690	-35.23	20240416	6570	64.54	20231031	4.99	N	411080	100	15 억	583380	N	N	N	N
80	20240517	101107	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	10850	-330	5	-2.95	1276048830	116640	28.21	11180	11200	10800	14530	7830	11180	10938.93	3.83	4132	12146	11662	11336	10852	10526	11500	10690	15	3350	100	6930	10	1	15248638	1654	361.67	4.02	12	0.76	30.00	2701.00	16690	20240416	-34.99	6570	20231031	65.14	16690	-34.99	20240416	7560	43.52	20240118	16690	-34.99	20240416	6570	65.14	20231031	4.99	N	411080	100	15 억	583380	N	N	N	N
81	20240517	091115	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	10950	-230	5	-2.06	370712730	33624	8.13	11180	11200	10860	14530	7830	11180	11022.67	3.83	-5088	12146	11662	11336	10852	10526	11500	10690	15	3350	100	6930	10	1	15248638	1670	365.00	4.05	12	0.22	30.00	2701.00	16690	20240416	-34.39	6570	20231031	66.67	16690	-34.39	20240416	7560	44.84	20240118	16690	-34.39	20240416	6570	66.67	20231031	4.99	N	411080	100	15 억	583380	N	N	N	N
82	20240516	161104	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	11180	-440	5	-3.79	4579011190	402954	121.11	11800	11820	11010	15100	8140	11620	11363.83	4.06	-5442	12026	11822	11616	11412	11206	11925	11515	15	3480	100	7200	10	1	15248638	1705	372.67	4.14	12	2.64	30.00	2701.00	16690	20240416	-33.01	6570	20231031	70.17	16690	-33.01	20240416	7560	47.88	20240118	16690	-33.01	20240416	6570	70.17	20231031	4.94	N	411080	100	15 억	618511	N	N	N	N
83	20240516	151103	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	11180	-440	5	-3.79	4397173010	386668	116.22	11800	11820	11010	15100	8140	11620	11371.96	4.06	-8018	12026	11822	11616	11412	11206	11925	11515	15	3480	100	7200	10	1	15248638	1705	372.67	4.14	12	2.54	30.00	2701.00	16690	20240416	-33.01	6570	20231031	70.17	16690	-33.01	20240416	7560	47.88	20240118	16690	-33.01	20240416	6570	70.17	20231031	4.94	N	411080	100	15 억	618511	N	N	N	N
84	20240516	141111	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	11300	-320	5	-2.75	3900757810	342335	102.89	11800	11820	11010	15100	8140	11620	11394.56	4.06	-9706	12026	11822	11616	11412	11206	11925	11515	15	3480	100	7200	10	1	15248638	1723	376.67	4.18	12	2.25	30.00	2701.00	16690	20240416	-32.29	6570	20231031	71.99	16690	-32.29	20240416	7560	49.47	20240118	16690	-32.29	20240416	6570	71.99	20231031	4.94	N	411080	100	15 억	618511	N	N	N	N
85	20240516	131104	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	11200	-420	5	-3.61	3533691220	309719	93.09	11800	11820	11010	15100	8140	11620	11409.35	4.06	-21558	12026	11822	11616	11412	11206	11925	11515	15	3480	100	7200	10	1	15248638	1708	373.33	4.15	12	2.03	30.00	2701.00	16690	20240416	-32.89	6570	20231031	70.47	16690	-32.89	20240416	7560	48.15	20240118	16690	-32.89	20240416	6570	70.47	20231031	4.94	N	411080	100	15 억	618511	N	N	N	N
86	20240516	121101	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	11240	-380	5	-3.27	2669739170	232326	69.83	11800	11820	11220	15100	8140	11620	11491.35	4.06	-17040	12026	11822	11616	11412	11206	11925	11515	15	3480	100	7200	10	1	15248638	1714	374.67	4.16	12	1.52	30.00	2701.00	16690	20240416	-32.65	6570	20231031	71.08	16690	-32.65	20240416	7560	48.68	20240118	16690	-32.65	20240416	6570	71.08	20231031	4.94	N	411080	100	15 억	618511	N	N	N	N
87	20240516	111100	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	11300	-320	5	-2.75	2028007700	175457	52.74	11800	11820	11290	15100	8140	11620	11558.43	4.06	-9639	12026	11822	11616	11412	11206	11925	11515	15	3480	100	7200	10	1	15248638	1723	376.67	4.18	12	1.15	30.00	2701.00	16690	20240416	-32.29	6570	20231031	71.99	16690	-32.29	20240416	7560	49.47	20240118	16690	-32.29	20240416	6570	71.99	20231031	4.94	N	411080	100	15 억	618511	N	N	N	N
88	20240516	101103	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	11540	-80	5	-0.69	1177546180	101042	30.37	11800	11820	11520	15100	8140	11620	11654.03	4.06	-7972	12026	11822	11616	11412	11206	11925	11515	15	3480	100	7200	10	1	15248638	1760	384.67	4.27	12	0.66	30.00	2701.00	16690	20240416	-30.86	6570	20231031	75.65	16690	-30.86	20240416	7560	52.65	20240118	16690	-30.86	20240416	6570	75.65	20231031	4.94	N	411080	100	15 억	618511	N	N	N	N
89	20240516	091104	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	11730	110	2	0.95	308573470	26253	7.89	11800	11820	11640	15100	8140	11620	11753.84	4.06	247	12026	11822	11616	11412	11206	11925	11515	15	3480	100	7200	10	1	15248638	1789	391.00	4.34	12	0.17	30.00	2701.00	16690	20240416	-29.72	6570	20231031	78.54	16690	-29.72	20240416	7560	55.16	20240118	16690	-29.72	20240416	6570	78.54	20231031	4.94	N	411080	100	15 억	618511	N	N	N	N
90	20240514	161116	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	11620	210	2	1.84	3805052710	326199	87.39	11490	11820	11410	14830	7990	11410	11665.27	4.13	36171	12023	11716	11463	11156	10903	11590	11030	15	3420	100	7070	10	1	15248638	1772	387.33	4.30	12	2.14	30.00	2701.00	16690	20240416	-30.38	6570	20231031	76.86	16690	-30.38	20240416	7560	53.70	20240118	16690	-30.38	20240416	6570	76.86	20231031	4.81	N	411080	100	15 억	629508	N	N	N	N
91	20240514	151119	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	11730	320	2	2.80	3603584640	308913	82.76	11490	11820	11410	14830	7990	11410	11665.63	4.13	36956	12023	11716	11463	11156	10903	11590	11030	15	3420	100	7070	10	1	15248638	1789	391.00	4.34	12	2.03	30.00	2701.00	16690	20240416	-29.72	6570	20231031	78.54	16690	-29.72	20240416	7560	55.16	20240118	16690	-29.72	20240416	6570	78.54	20231031	4.81	N	411080	100	15 억	629508	N	N	N	N
92	20240514	141118	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	11690	280	2	2.45	3078984240	264213	70.79	11490	11820	11410	14830	7990	11410	11653.71	4.13	33249	12023	11716	11463	11156	10903	11590	11030	15	3420	100	7070	10	1	15248638	1783	389.67	4.33	12	1.73	30.00	2701.00	16690	20240416	-29.96	6570	20231031	77.93	16690	-29.96	20240416	7560	54.63	20240118	16690	-29.96	20240416	6570	77.93	20231031	4.81	N	411080	100	15 억	629508	N	N	N	N
93	20240514	131119	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	11720	310	2	2.72	2811038750	241309	64.65	11490	11820	11410	14830	7990	11410	11649.44	4.13	28468	12023	11716	11463	11156	10903	11590	11030	15	3420	100	7070	10	1	15248638	1787	390.67	4.34	12	1.58	30.00	2701.00	16690	20240416	-29.78	6570	20231031	78.39	16690	-29.78	20240416	7560	55.03	20240118	16690	-29.78	20240416	6570	78.39	20231031	4.81	N	411080	100	15 억	629508	N	N	N	N
94	20240514	121114	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	11670	260	2	2.28	2563674360	220159	58.98	11490	11820	11410	14830	7990	11410	11644.99	4.13	23832	12023	11716	11463	11156	10903	11590	11030	15	3420	100	7070	10	1	15248638	1780	389.00	4.32	12	1.44	30.00	2701.00	16690	20240416	-30.08	6570	20231031	77.63	16690	-30.08	20240416	7560	54.37	20240118	16690	-30.08	20240416	6570	77.63	20231031	4.81	N	411080	100	15 억	629508	N	N	N	N
95	20240514	111116	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	11560	150	2	1.31	1847136750	158936	42.58	11490	11760	11410	14830	7990	11410	11622.32	4.13	19482	12023	11716	11463	11156	10903	11590	11030	15	3420	100	7070	10	1	15248638	1763	385.33	4.28	12	1.04	30.00	2701.00	16690	20240416	-30.74	6570	20231031	75.95	16690	-30.74	20240416	7560	52.91	20240118	16690	-30.74	20240416	6570	75.95	20231031	4.81	N	411080	100	15 억	629508	N	N	N	N
96	20240514	101114	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	11700	290	2	2.54	1420926190	122162	32.73	11490	11760	11410	14830	7990	11410	11632.07	4.13	19060	12023	11716	11463	11156	10903	11590	11030	15	3420	100	7070	10	1	15248638	1784	390.00	4.33	12	0.80	30.00	2701.00	16690	20240416	-29.90	6570	20231031	78.08	16690	-29.90	20240416	7560	54.76	20240118	16690	-29.90	20240416	6570	78.08	20231031	4.81	N	411080	100	15 억	629508	N	N	N	N
97	20240514	091115	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	11710	300	2	2.63	584749770	50376	13.50	11490	11760	11410	14830	7990	11410	11608.96	4.13	7725	12023	11716	11463	11156	10903	11590	11030	15	3420	100	7070	10	1	15248638	1786	390.33	4.34	12	0.33	30.00	2701.00	16690	20240416	-29.84	6570	20231031	78.23	16690	-29.84	20240416	7560	54.89	20240118	16690	-29.84	20240416	6570	78.23	20231031	4.81	N	411080	100	15 억	629508	N	N	N	N
98	20240513	161113	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	11410	-120	5	-1.04	4223994410	368693	90.82	11570	11770	11210	14980	8080	11530	11456.71	3.78	71925	12503	12016	11773	11286	11043	11895	11165	15	3450	100	7140	10	1	15248638	1740	380.33	4.22	12	2.42	30.00	2701.00	16690	20240416	-31.64	6570	20231031	73.67	16690	-31.64	20240416	7560	50.93	20240118	16690	-31.64	20240416	6570	73.67	20231031	4.78	N	411080	100	15 억	575902	N	N	N	N
99	20240513	151116	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	11330	-200	5	-1.73	4047279550	353147	86.99	11570	11770	11210	14980	8080	11530	11460.61	3.78	64177	12503	12016	11773	11286	11043	11895	11165	15	3450	100	7140	10	1	15248638	1728	377.67	4.19	12	2.32	30.00	2701.00	16690	20240416	-32.12	6570	20231031	72.45	16690	-32.12	20240416	7560	49.87	20240118	16690	-32.12	20240416	6570	72.45	20231031	4.78	N	411080	100	15 억	575902	N	N	N	N
100	20240513	141116	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	11330	-200	5	-1.73	3641923490	317426	78.19	11570	11770	11210	14980	8080	11530	11473.30	3.78	56873	12503	12016	11773	11286	11043	11895	11165	15	3450	100	7140	10	1	15248638	1728	377.67	4.19	12	2.08	30.00	2701.00	16690	20240416	-32.12	6570	20231031	72.45	16690	-32.12	20240416	7560	49.87	20240118	16690	-32.12	20240416	6570	72.45	20231031	4.78	N	411080	100	15 억	575902	N	N	N	N
101	20240513	131110	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	11240	-290	5	-2.52	3189014270	277579	68.38	11570	11770	11210	14980	8080	11530	11488.67	3.78	56112	12503	12016	11773	11286	11043	11895	11165	15	3450	100	7140	10	1	15248638	1714	374.67	4.16	12	1.82	30.00	2701.00	16690	20240416	-32.65	6570	20231031	71.08	16690	-32.65	20240416	7560	48.68	20240118	16690	-32.65	20240416	6570	71.08	20231031	4.78	N	411080	100	15 억	575902	N	N	N	N
102	20240513	121114	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	11390	-140	5	-1.21	2691754260	233581	57.54	11570	11770	11210	14980	8080	11530	11523.86	3.78	46752	12503	12016	11773	11286	11043	11895	11165	15	3450	100	7140	10	1	15248638	1737	379.67	4.22	12	1.53	30.00	2701.00	16690	20240416	-31.76	6570	20231031	73.36	16690	-31.76	20240416	7560	50.66	20240118	16690	-31.76	20240416	6570	73.36	20231031	4.78	N	411080	100	15 억	575902	N	N	N	N
103	20240513	111112	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	11380	-150	5	-1.30	2346817830	203356	50.09	11570	11770	11210	14980	8080	11530	11540.44	3.78	42135	12503	12016	11773	11286	11043	11895	11165	15	3450	100	7140	10	1	15248638	1735	379.33	4.21	12	1.33	30.00	2701.00	16690	20240416	-31.82	6570	20231031	73.21	16690	-31.82	20240416	7560	50.53	20240118	16690	-31.82	20240416	6570	73.21	20231031	4.78	N	411080	100	15 억	575902	N	N	N	N
104	20240513	101112	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	11440	-90	5	-0.78	1684339940	144856	35.68	11570	11770	11430	14980	8080	11530	11627.69	3.78	24655	12503	12016	11773	11286	11043	11895	11165	15	3450	100	7140	10	1	15248638	1744	381.33	4.24	12	0.95	30.00	2701.00	16690	20240416	-31.46	6570	20231031	74.12	16690	-31.46	20240416	7560	51.32	20240118	16690	-31.46	20240416	6570	74.12	20231031	4.78	N	411080	100	15 억	575902	N	N	N	N
105	20240513	091115	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	11700	170	2	1.47	849034810	72840	17.94	11570	11770	11570	14980	8080	11530	11656.16	3.78	28441	12503	12016	11773	11286	11043	11895	11165	15	3450	100	7140	10	1	15248638	1784	390.00	4.33	12	0.48	30.00	2701.00	16690	20240416	-29.90	6570	20231031	78.08	16690	-29.90	20240416	7560	54.76	20240118	16690	-29.90	20240416	6570	78.08	20231031	4.78	N	411080	100	15 억	575902	N	N	N	N
106	20240510	161041	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	11530	-550	5	-4.55	4724480700	398677	44.50	12130	12260	11530	15700	8460	12080	11850.53	4.18	-46165	12786	12432	11966	11612	11146	12610	11790	15	3620	100	7480	10	1	15248638	1758	384.33	4.27	12	2.61	30.00	2701.00	16690	20240416	-30.92	6570	20231031	75.49	16690	-30.92	20240416	7560	52.51	20240118	16690	-30.92	20240416	6570	75.49	20231031	4.97	N	411080	100	15 억	637462	N	N	N	N
107	20240510	151050	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	11650	-430	5	-3.56	4273672570	359760	40.15	12130	12260	11640	15700	8460	12080	11878.23	4.18	-41755	12786	12432	11966	11612	11146	12610	11790	15	3620	100	7480	10	1	15248638	1776	388.33	4.31	12	2.36	30.00	2701.00	16690	20240416	-30.20	6570	20231031	77.32	16690	-30.20	20240416	7560	54.10	20240118	16690	-30.20	20240416	6570	77.32	20231031	4.97	N	411080	100	15 억	637462	N	N	N	N
108	20240510	141053	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	11770	-310	5	-2.57	3572429670	299974	33.48	12130	12260	11660	15700	8460	12080	11908.11	4.18	-34626	12786	12432	11966	11612	11146	12610	11790	15	3620	100	7480	10	1	15248638	1795	392.33	4.36	12	1.97	30.00	2701.00	16690	20240416	-29.48	6570	20231031	79.15	16690	-29.48	20240416	7560	55.69	20240118	16690	-29.48	20240416	6570	79.15	20231031	4.97	N	411080	100	15 억	637462	N	N	N	N
109	20240510	131042	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	11740	-340	5	-2.81	3233591280	271031	30.25	12130	12260	11660	15700	8460	12080	11929.72	4.18	-27286	12786	12432	11966	11612	11146	12610	11790	15	3620	100	7480	10	1	15248638	1790	391.33	4.35	12	1.78	30.00	2701.00	16690	20240416	-29.66	6570	20231031	78.69	16690	-29.66	20240416	7560	55.29	20240118	16690	-29.66	20240416	6570	78.69	20231031	4.97	N	411080	100	15 억	637462	N	N	N	N
110	20240510	121038	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	11680	-400	5	-3.31	3081851550	258074	28.80	12130	12260	11660	15700	8460	12080	11940.77	4.18	-26122	12786	12432	11966	11612	11146	12610	11790	15	3620	100	7480	10	1	15248638	1781	389.33	4.32	12	1.69	30.00	2701.00	16690	20240416	-30.02	6570	20231031	77.78	16690	-30.02	20240416	7560	54.50	20240118	16690	-30.02	20240416	6570	77.78	20231031	4.97	N	411080	100	15 억	637462	N	N	N	N
111	20240510	111044	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	11740	-340	5	-2.81	2794127840	233510	26.06	12130	12260	11660	15700	8460	12080	11964.89	4.18	-25965	12786	12432	11966	11612	11146	12610	11790	15	3620	100	7480	10	1	15248638	1790	391.33	4.35	12	1.53	30.00	2701.00	16690	20240416	-29.66	6570	20231031	78.69	16690	-29.66	20240416	7560	55.29	20240118	16690	-29.66	20240416	6570	78.69	20231031	4.97	N	411080	100	15 억	637462	N	N	N	N
112	20240510	101042	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	11840	-240	5	-1.99	2216963350	184472	20.59	12130	12260	11800	15700	8460	12080	12017.28	4.18	-23330	12786	12432	11966	11612	11146	12610	11790	15	3620	100	7480	10	1	15248638	1805	394.67	4.38	12	1.21	30.00	2701.00	16690	20240416	-29.06	6570	20231031	80.21	16690	-29.06	20240416	7560	56.61	20240118	16690	-29.06	20240416	6570	80.21	20231031	4.97	N	411080	100	15 억	637462	N	N	N	N
113	20240510	091046	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	12070	-10	5	-0.08	696322340	57380	6.40	12130	12260	12050	15700	8460	12080	12137.05	4.18	-3091	12786	12432	11966	11612	11146	12610	11790	15	3620	100	7480	10	1	15248638	1841	402.33	4.47	12	0.38	30.00	2701.00	16690	20240416	-27.68	6570	20231031	83.71	16690	-27.68	20240416	7560	59.66	20240118	16690	-27.68	20240416	6570	83.71	20231031	4.97	N	411080	100	15 억	637462	N	N	N	N
114	20240509	161106	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	12080	400	2	3.42	10640924910	884985	146.54	11730	12320	11500	15180	8180	11680	12024.10	4.88	-3018	12626	12152	11826	11352	11026	11990	11190	15	3500	100	7240	10	1	15248638	1842	402.67	4.47	12	5.80	30.00	2701.00	16690	20240416	-27.62	6570	20231031	83.87	16690	-27.62	20240416	7560	59.79	20240118	16690	-27.62	20240416	6570	83.87	20231031	4.81	N	411080	100	15 억	744082	N	N	N	N
115	20240509	151102	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	12090	410	2	3.51	10285427730	855541	141.66	11730	12320	11500	15180	8180	11680	12022.57	4.88	1268	12626	12152	11826	11352	11026	11990	11190	15	3500	100	7240	10	1	15248638	1844	403.00	4.48	12	5.61	30.00	2701.00	16690	20240416	-27.56	6570	20231031	84.02	16690	-27.56	20240416	7560	59.92	20240118	16690	-27.56	20240416	6570	84.02	20231031	4.81	N	411080	100	15 억	744082	N	N	N	N
116	20240509	140940	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	12040	360	2	3.08	6374329830	534788	88.55	11730	12220	11500	15180	8180	11680	11919.85	4.88	4192	12626	12152	11826	11352	11026	11990	11190	15	3500	100	7240	10	1	15248638	1836	401.33	4.46	12	3.51	30.00	2701.00	16690	20240416	-27.86	6570	20231031	83.26	16690	-27.86	20240416	7560	59.26	20240118	16690	-27.86	20240416	6570	83.26	20231031	4.81	N	411080	100	15 억	744082	N	N	N	N
117	20240509	131045	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	11950	270	2	2.31	3715392020	314474	52.07	11730	12030	11500	15180	8180	11680	11815.10	4.88	19899	12626	12152	11826	11352	11026	11990	11190	15	3500	100	7240	10	1	15248638	1822	398.33	4.42	12	2.06	30.00	2701.00	16690	20240416	-28.40	6570	20231031	81.89	16690	-28.40	20240416	7560	58.07	20240118	16690	-28.40	20240416	6570	81.89	20231031	4.81	N	411080	100	15 억	744082	N	N	N	N
118	20240509	121040	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	11930	250	2	2.14	3355856660	284352	47.08	11730	12030	11500	15180	8180	11680	11802.24	4.88	12562	12626	12152	11826	11352	11026	11990	11190	15	3500	100	7240	10	1	15248638	1819	397.67	4.42	12	1.86	30.00	2701.00	16690	20240416	-28.52	6570	20231031	81.58	16690	-28.52	20240416	7560	57.80	20240118	16690	-28.52	20240416	6570	81.58	20231031	4.81	N	411080	100	15 억	744082	N	N	N	N
119	20240509	111026	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	11930	250	2	2.14	2402063550	204502	33.86	11730	11940	11500	15180	8180	11680	11746.27	4.88	-1388	12626	12152	11826	11352	11026	11990	11190	15	3500	100	7240	10	1	15248638	1819	397.67	4.42	12	1.34	30.00	2701.00	16690	20240416	-28.52	6570	20231031	81.58	16690	-28.52	20240416	7560	57.80	20240118	16690	-28.52	20240416	6570	81.58	20231031	4.81	N	411080	100	15 억	744082	N	N	N	N
120	20240509	101029	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	11750	70	2	0.60	1828018730	156016	25.83	11730	11900	11500	15180	8180	11680	11717.13	4.88	-16062	12626	12152	11826	11352	11026	11990	11190	15	3500	100	7240	10	1	15248638	1792	391.67	4.35	12	1.02	30.00	2701.00	16690	20240416	-29.60	6570	20231031	78.84	16690	-29.60	20240416	7560	55.42	20240118	16690	-29.60	20240416	6570	78.84	20231031	4.81	N	411080	100	15 억	744082	N	N	N	N
121	20240509	091031	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	11670	-10	5	-0.09	544005620	46635	7.72	11730	11790	11500	15180	8180	11680	11664.82	4.88	-18670	12626	12152	11826	11352	11026	11990	11190	15	3500	100	7240	10	1	15248638	1780	389.00	4.32	12	0.31	30.00	2701.00	16690	20240416	-30.08	6570	20231031	77.63	16690	-30.08	20240416	7560	54.37	20240118	16690	-30.08	20240416	6570	77.63	20231031	4.81	N	411080	100	15 억	744082	N	N	N	N
122	20240508	161019	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	11680	-400	5	-3.31	7088026440	595313	25.58	12110	12300	11500	15700	8460	12080	11906.59	5.19	211	12613	12346	12153	11886	11693	12480	12020	15	3620	100	7480	10	1	15248638	1781	389.33	4.32	12	3.90	30.00	2701.00	16690	20240416	-30.02	6570	20231031	77.78	16690	-30.02	20240416	7560	54.50	20240118	16690	-30.02	20240416	6570	77.78	20231031	5.06	N	411080	100	15 억	790916	N	N	N	N
123	20240508	151024	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	11630	-450	5	-3.73	6546970460	548806	23.58	12110	12300	11500	15700	8460	12080	11929.28	5.19	-12915	12613	12346	12153	11886	11693	12480	12020	15	3620	100	7480	10	1	15248638	1773	387.67	4.31	12	3.60	30.00	2701.00	16690	20240416	-30.32	6570	20231031	77.02	16690	-30.32	20240416	7560	53.84	20240118	16690	-30.32	20240416	6570	77.02	20231031	5.06	N	411080	100	15 억	790916	N	N	N	N
124	20240508	141018	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	11730	-350	5	-2.90	4826701030	400710	17.22	12110	12300	11720	15700	8460	12080	12045.31	5.19	-38474	12613	12346	12153	11886	11693	12480	12020	15	3620	100	7480	10	1	15248638	1789	391.00	4.34	12	2.63	30.00	2701.00	16690	20240416	-29.72	6570	20231031	78.54	16690	-29.72	20240416	7560	55.16	20240118	16690	-29.72	20240416	6570	78.54	20231031	5.06	N	411080	100	15 억	790916	N	N	N	N
125	20240508	131015	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	11970	-110	5	-0.91	3924412880	324572	13.95	12110	12300	11800	15700	8460	12080	12091.06	5.19	-27819	12613	12346	12153	11886	11693	12480	12020	15	3620	100	7480	10	1	15248638	1825	399.00	4.43	12	2.13	30.00	2701.00	16690	20240416	-28.28	6570	20231031	82.19	16690	-28.28	20240416	7560	58.33	20240118	16690	-28.28	20240416	6570	82.19	20231031	5.06	N	411080	100	15 억	790916	N	N	N	N
126	20240508	121014	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	12090	10	2	0.08	3533506620	292009	12.55	12110	12300	11800	15700	8460	12080	12100.73	5.19	-17035	12613	12346	12153	11886	11693	12480	12020	15	3620	100	7480	10	1	15248638	1844	403.00	4.48	12	1.91	30.00	2701.00	16690	20240416	-27.56	6570	20231031	84.02	16690	-27.56	20240416	7560	59.92	20240118	16690	-27.56	20240416	6570	84.02	20231031	5.06	N	411080	100	15 억	790916	N	N	N	N
127	20240508	111055	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	12120	40	2	0.33	3136751230	259242	11.14	12110	12300	11800	15700	8460	12080	12099.76	5.19	-16743	12613	12346	12153	11886	11693	12480	12020	15	3620	100	7480	10	1	15248638	1848	404.00	4.49	12	1.70	30.00	2701.00	16690	20240416	-27.38	6570	20231031	84.47	16690	-27.38	20240416	7560	60.32	20240118	16690	-27.38	20240416	6570	84.47	20231031	5.06	N	411080	100	15 억	790916	N	N	N	N
128	20240508	101027	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	11970	-110	5	-0.91	2229953380	184447	7.93	12110	12300	11800	15700	8460	12080	12089.98	5.19	-27053	12613	12346	12153	11886	11693	12480	12020	15	3620	100	7480	10	1	15248638	1825	399.00	4.43	12	1.21	30.00	2701.00	16690	20240416	-28.28	6570	20231031	82.19	16690	-28.28	20240416	7560	58.33	20240118	16690	-28.28	20240416	6570	82.19	20231031	5.06	N	411080	100	15 억	790916	N	N	N	N
129	20240508	091030	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	12040	-40	5	-0.33	554036120	46175	1.98	12110	12120	11800	15700	8460	12080	11997.31	5.19	-9928	12613	12346	12153	11886	11693	12480	12020	15	3620	100	7480	10	1	15248638	1836	401.33	4.46	12	0.30	30.00	2701.00	16690	20240416	-27.86	6570	20231031	83.26	16690	-27.86	20240416	7560	59.26	20240118	16690	-27.86	20240416	6570	83.26	20231031	5.06	N	411080	100	15 억	790916	N	N	N	N
130	20240503	161049	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	11900	170	2	1.45	34902904030	2805827	562.97	11810	13130	11740	15240	8220	11730	12440.31	0.63	-54276	12270	12000	11820	11550	11370	11910	11460	15	3510	100	7270	10	1	15248638	1815	396.67	4.41	12	18.40	30.00	2701.00	16690	20240416	-28.70	6570	20231031	81.13	16690	-28.70	20240416	7560	57.41	20240118	16690	-28.70	20240416	6570	81.13	20231031	4.72	N	411080	100	15 억	95614	N	N	N	N
131	20240503	151049	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	11880	150	2	1.28	34310541640	2755906	552.96	11810	13130	11740	15240	8220	11730	12449.82	0.63	-67045	12270	12000	11820	11550	11370	11910	11460	15	3510	100	7270	10	1	15248638	1812	396.00	4.40	12	18.07	30.00	2701.00	16690	20240416	-28.82	6570	20231031	80.82	16690	-28.82	20240416	7560	57.14	20240118	16690	-28.82	20240416	6570	80.82	20231031	4.72	N	411080	100	15 억	95614	N	N	N	N
132	20240503	141052	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	11920	190	2	1.62	33109765750	2654607	532.63	11810	13130	11740	15240	8220	11730	12472.57	0.63	-79958	12270	12000	11820	11550	11370	11910	11460	15	3510	100	7270	10	1	15248638	1818	397.33	4.41	12	17.41	30.00	2701.00	16690	20240416	-28.58	6570	20231031	81.43	16690	-28.58	20240416	7560	57.67	20240118	16690	-28.58	20240416	6570	81.43	20231031	4.72	N	411080	100	15 억	95614	N	N	N	N
133	20240503	131051	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	12100	370	2	3.15	32169396360	2576374	516.93	11810	13130	11740	15240	8220	11730	12486.31	0.63	-80486	12270	12000	11820	11550	11370	11910	11460	15	3510	100	7270	10	1	15248638	1845	403.33	4.48	12	16.90	30.00	2701.00	16690	20240416	-27.50	6570	20231031	84.17	16690	-27.50	20240416	7560	60.05	20240118	16690	-27.50	20240416	6570	84.17	20231031	4.72	N	411080	100	15 억	95614	N	N	N	N
134	20240503	121048	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	12120	390	2	3.32	31132276970	2490623	499.73	11810	13130	11740	15240	8220	11730	12499.80	0.63	-80114	12270	12000	11820	11550	11370	11910	11460	15	3510	100	7270	10	1	15248638	1848	404.00	4.49	12	16.33	30.00	2701.00	16690	20240416	-27.38	6570	20231031	84.47	16690	-27.38	20240416	7560	60.32	20240118	16690	-27.38	20240416	6570	84.47	20231031	4.72	N	411080	100	15 억	95614	N	N	N	N
135	20240503	111047	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	12250	520	2	4.43	27649331260	2206876	442.80	11810	13130	11740	15240	8220	11730	12528.72	0.63	-78802	12270	12000	11820	11550	11370	11910	11460	15	3510	100	7270	10	1	15248638	1868	408.33	4.54	12	14.47	30.00	2701.00	16690	20240416	-26.60	6570	20231031	86.45	16690	-26.60	20240416	7560	62.04	20240118	16690	-26.60	20240416	6570	86.45	20231031	4.72	N	411080	100	15 억	95614	N	N	N	N
136	20240503	101043	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	11830	100	2	0.85	2073516540	174609	35.03	11810	12030	11740	15240	8220	11730	11875.20	0.63	-8091	12270	12000	11820	11550	11370	11910	11460	15	3510	100	7270	10	1	15248638	1804	394.33	4.38	12	1.15	30.00	2701.00	16690	20240416	-29.12	6570	20231031	80.06	16690	-29.12	20240416	7560	56.48	20240118	16690	-29.12	20240416	6570	80.06	20231031	4.72	N	411080	100	15 억	95614	N	N	N	N
137	20240503	091039	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	11850	120	2	1.02	921456230	77401	15.53	11810	12030	11810	15240	8220	11730	11904.97	0.63	-2397	12270	12000	11820	11550	11370	11910	11460	15	3510	100	7270	10	1	15248638	1807	395.00	4.39	12	0.51	30.00	2701.00	16690	20240416	-29.00	6570	20231031	80.37	16690	-29.00	20240416	7560	56.75	20240118	16690	-29.00	20240416	6570	80.37	20231031	4.72	N	411080	100	15 억	95614	N	N	N	N
138	20240502	161032	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	11730	-380	5	-3.14	5731139580	485533	33.81	11900	12090	11640	15740	8480	12110	11804.62	0.23	61529	13436	12772	12296	11632	11156	12535	11395	15	3630	100	7500	10	1	15248638	1789	391.00	4.34	12	3.18	30.00	2701.00	16690	20240416	-29.72	6570	20231031	78.54	16690	-29.72	20240416	7560	55.16	20240118	16690	-29.72	20240416	6570	78.54	20231031	4.67	N	411080	100	15 억	35551	N	N	N	N
139	20240502	151039	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	11790	-320	5	-2.64	5238291780	443554	30.89	11900	12090	11640	15740	8480	12110	11809.70	0.23	59003	13436	12772	12296	11632	11156	12535	11395	15	3630	100	7500	10	1	15248638	1798	393.00	4.37	12	2.91	30.00	2701.00	16690	20240416	-29.36	6570	20231031	79.45	16690	-29.36	20240416	7560	55.95	20240118	16690	-29.36	20240416	6570	79.45	20231031	4.67	N	411080	100	15 억	35551	N	N	N	N
140	20240502	141036	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	11760	-350	5	-2.89	4373466680	369998	25.77	11900	12090	11640	15740	8480	12110	11820.11	0.23	34693	13436	12772	12296	11632	11156	12535	11395	15	3630	100	7500	10	1	15248638	1793	392.00	4.35	12	2.43	30.00	2701.00	16690	20240416	-29.54	6570	20231031	79.00	16690	-29.54	20240416	7560	55.56	20240118	16690	-29.54	20240416	6570	79.00	20231031	4.67	N	411080	100	15 억	35551	N	N	N	N
141	20240502	131029	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	11730	-380	5	-3.14	3865579250	326776	22.76	11900	12090	11640	15740	8480	12110	11829.30	0.23	28642	13436	12772	12296	11632	11156	12535	11395	15	3630	100	7500	10	1	15248638	1789	391.00	4.34	12	2.14	30.00	2701.00	16690	20240416	-29.72	6570	20231031	78.54	16690	-29.72	20240416	7560	55.16	20240118	16690	-29.72	20240416	6570	78.54	20231031	4.67	N	411080	100	15 억	35551	N	N	N	N
142	20240502	121028	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	11820	-290	5	-2.39	3307460160	279328	19.45	11900	12090	11640	15740	8480	12110	11840.61	0.23	27357	13436	12772	12296	11632	11156	12535	11395	15	3630	100	7500	10	1	15248638	1802	394.00	4.38	12	1.83	30.00	2701.00	16690	20240416	-29.18	6570	20231031	79.91	16690	-29.18	20240416	7560	56.35	20240118	16690	-29.18	20240416	6570	79.91	20231031	4.67	N	411080	100	15 억	35551	N	N	N	N
143	20240502	111026	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	11910	-200	5	-1.65	3096534180	261552	18.22	11900	12090	11640	15740	8480	12110	11838.90	0.23	25905	13436	12772	12296	11632	11156	12535	11395	15	3630	100	7500	10	1	15248638	1816	397.00	4.41	12	1.72	30.00	2701.00	16690	20240416	-28.64	6570	20231031	81.28	16690	-28.64	20240416	7560	57.54	20240118	16690	-28.64	20240416	6570	81.28	20231031	4.67	N	411080	100	15 억	35551	N	N	N	N
144	20240502	101026	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	11830	-280	5	-2.31	2572266770	217354	15.14	11900	12090	11640	15740	8480	12110	11834.24	0.23	18352	13436	12772	12296	11632	11156	12535	11395	15	3630	100	7500	10	1	15248638	1804	394.33	4.38	12	1.43	30.00	2701.00	16690	20240416	-29.12	6570	20231031	80.06	16690	-29.12	20240416	7560	56.48	20240118	16690	-29.12	20240416	6570	80.06	20231031	4.67	N	411080	100	15 억	35551	N	N	N	N
145	20240502	091023	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	12080	-30	5	-0.25	583321590	48910	3.41	11900	12080	11830	15740	8480	12110	11925.79	0.23	4974	13436	12772	12296	11632	11156	12535	11395	15	3630	100	7500	10	1	15248638	1842	402.67	4.47	12	0.32	30.00	2701.00	16690	20240416	-27.62	6570	20231031	83.87	16690	-27.62	20240416	7560	59.79	20240118	16690	-27.62	20240416	6570	83.87	20231031	4.67	N	411080	100	15 억	35551	N	N	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History