KissMeData/042510/price/prices-20240501.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

61 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	160510	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2400	-85	5	-3.42	728652835	301497	34.64	2460	2460	2400	3230	1740	2485	2416.82	0.76	-15854	2585	2535	2435	2385	2285	2560	2410	280	745	500	1780	5	1	56025871	1345	23.08	2.63	12	0.54	104.00	911.00	3065	20240126	-21.70	2105	20231031	14.01	3065	-21.70	20240126	2275	5.49	20240417	3065	-21.70	20240126	2105	14.01	20231031	2.18	N	042510	500	280 억	425603	N	N	N	N
3	20240531	150508	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2405	-80	5	-3.22	703323210	290947	33.42	2460	2460	2400	3230	1740	2485	2417.36	0.76	-15635	2585	2535	2435	2385	2285	2560	2410	280	745	500	1780	5	1	56025871	1347	23.12	2.64	12	0.52	104.00	911.00	3065	20240126	-21.53	2105	20231031	14.25	3065	-21.53	20240126	2275	5.71	20240417	3065	-21.53	20240126	2105	14.25	20231031	2.18	N	042510	500	280 억	425603	N	N	N	N
4	20240531	140509	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2410	-75	5	-3.02	607132155	250892	28.82	2460	2460	2400	3230	1740	2485	2419.89	0.76	-10654	2585	2535	2435	2385	2285	2560	2410	280	745	500	1780	5	1	56025871	1350	23.17	2.65	12	0.45	104.00	911.00	3065	20240126	-21.37	2105	20231031	14.49	3065	-21.37	20240126	2275	5.93	20240417	3065	-21.37	20240126	2105	14.49	20231031	2.18	N	042510	500	280 억	425603	N	N	N	N
5	20240531	130511	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2415	-70	5	-2.82	571011505	235886	27.10	2460	2460	2400	3230	1740	2485	2420.71	0.76	-12041	2585	2535	2435	2385	2285	2560	2410	280	745	500	1780	5	1	56025871	1353	23.22	2.65	12	0.42	104.00	911.00	3065	20240126	-21.21	2105	20231031	14.73	3065	-21.21	20240126	2275	6.15	20240417	3065	-21.21	20240126	2105	14.73	20231031	2.18	N	042510	500	280 억	425603	N	N	N	N
6	20240531	120513	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2415	-70	5	-2.82	501130850	206819	23.76	2460	2460	2405	3230	1740	2485	2423.04	0.76	-9301	2585	2535	2435	2385	2285	2560	2410	280	745	500	1780	5	1	56025871	1353	23.22	2.65	12	0.37	104.00	911.00	3065	20240126	-21.21	2105	20231031	14.73	3065	-21.21	20240126	2275	6.15	20240417	3065	-21.21	20240126	2105	14.73	20231031	2.18	N	042510	500	280 억	425603	N	N	N	N
7	20240531	110510	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2415	-70	5	-2.82	482039095	198910	22.85	2460	2460	2405	3230	1740	2485	2423.40	0.76	-8935	2585	2535	2435	2385	2285	2560	2410	280	745	500	1780	5	1	56025871	1353	23.22	2.65	12	0.36	104.00	911.00	3065	20240126	-21.21	2105	20231031	14.73	3065	-21.21	20240126	2275	6.15	20240417	3065	-21.21	20240126	2105	14.73	20231031	2.18	N	042510	500	280 억	425603	N	N	N	N
8	20240531	100511	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2415	-70	5	-2.82	410273710	169116	19.43	2460	2460	2405	3230	1740	2485	2425.99	0.76	-5821	2585	2535	2435	2385	2285	2560	2410	280	745	500	1780	5	1	56025871	1353	23.22	2.65	12	0.30	104.00	911.00	3065	20240126	-21.21	2105	20231031	14.73	3065	-21.21	20240126	2275	6.15	20240417	3065	-21.21	20240126	2105	14.73	20231031	2.18	N	042510	500	280 억	425603	N	N	N	N
9	20240531	090508	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2425	-60	5	-2.41	166010715	68093	7.82	2460	2460	2420	3230	1740	2485	2438.00	0.76	6812	2585	2535	2435	2385	2285	2560	2410	280	745	500	1780	5	1	56025871	1359	23.32	2.66	12	0.12	104.00	911.00	3065	20240126	-20.88	2105	20231031	15.20	3065	-20.88	20240126	2275	6.59	20240417	3065	-20.88	20240126	2105	15.20	20231031	2.18	N	042510	500	280 억	425603	N	N	N	N
10	20240530	160507	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2485	125	2	5.30	1806026995	743374	606.93	2360	2485	2335	3065	1655	2360	2427.49	0.71	28938	2413	2386	2373	2346	2333	2380	2340	280	705	500	1690	5	1	56025871	1392	23.89	2.73	12	1.33	104.00	911.00	3065	20240126	-18.92	2105	20231031	18.05	3065	-18.92	20240126	2275	9.23	20240417	3065	-18.92	20240126	2105	18.05	20231031	2.16	N	042510	500	280 억	397413	N	N	N	N
11	20240530	150508	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2465	105	2	4.45	1362780270	563531	460.10	2360	2485	2335	3065	1655	2360	2418.29	0.71	7216	2413	2386	2373	2346	2333	2380	2340	280	705	500	1690	5	1	56025871	1381	23.70	2.71	12	1.01	104.00	911.00	3065	20240126	-19.58	2105	20231031	17.10	3065	-19.58	20240126	2275	8.35	20240417	3065	-19.58	20240126	2105	17.10	20231031	2.16	N	042510	500	280 억	397413	N	N	N	N
12	20240530	140508	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2365	5	2	0.21	205468220	87253	71.24	2360	2375	2335	3065	1655	2360	2354.86	0.71	711	2413	2386	2373	2346	2333	2380	2340	280	705	500	1690	5	1	56025871	1325	22.74	2.60	12	0.16	104.00	911.00	3065	20240126	-22.84	2105	20231031	12.35	3065	-22.84	20240126	2275	3.96	20240417	3065	-22.84	20240126	2105	12.35	20231031	2.16	N	042510	500	280 억	397413	N	N	N	N
13	20240530	130509	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2365	5	2	0.21	190921055	81104	66.22	2360	2375	2335	3065	1655	2360	2354.03	0.71	817	2413	2386	2373	2346	2333	2380	2340	280	705	500	1690	5	1	56025871	1325	22.74	2.60	12	0.14	104.00	911.00	3065	20240126	-22.84	2105	20231031	12.35	3065	-22.84	20240126	2275	3.96	20240417	3065	-22.84	20240126	2105	12.35	20231031	2.16	N	042510	500	280 억	397413	N	N	N	N
14	20240530	120508	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2375	15	2	0.64	164622030	69992	57.15	2360	2375	2335	3065	1655	2360	2352.01	0.71	817	2413	2386	2373	2346	2333	2380	2340	280	705	500	1690	5	1	56025871	1331	22.84	2.61	12	0.12	104.00	911.00	3065	20240126	-22.51	2105	20231031	12.83	3065	-22.51	20240126	2275	4.40	20240417	3065	-22.51	20240126	2105	12.83	20231031	2.16	N	042510	500	280 억	397413	N	N	N	N
15	20240530	110508	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2375	15	2	0.64	134895310	57410	46.87	2360	2375	2335	3065	1655	2360	2349.68	0.71	2056	2413	2386	2373	2346	2333	2380	2340	280	705	500	1690	5	1	56025871	1331	22.84	2.61	12	0.10	104.00	911.00	3065	20240126	-22.51	2105	20231031	12.83	3065	-22.51	20240126	2275	4.40	20240417	3065	-22.51	20240126	2105	12.83	20231031	2.16	N	042510	500	280 억	397413	N	N	N	N
16	20240530	100509	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2340	-20	5	-0.85	106652800	45408	37.07	2360	2360	2335	3065	1655	2360	2348.77	0.71	1728	2413	2386	2373	2346	2333	2380	2340	280	705	500	1690	5	1	56025871	1311	22.50	2.57	12	0.08	104.00	911.00	3065	20240126	-23.65	2105	20231031	11.16	3065	-23.65	20240126	2275	2.86	20240417	3065	-23.65	20240126	2105	11.16	20231031	2.16	N	042510	500	280 억	397413	N	N	N	N
17	20240530	090509	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2345	-15	5	-0.64	9852590	4196	3.43	2360	2360	2340	3065	1655	2360	2348.09	0.71	-1512	2413	2386	2373	2346	2333	2380	2340	280	705	500	1690	5	1	56025871	1314	22.55	2.57	12	0.01	104.00	911.00	3065	20240126	-23.49	2105	20231031	11.40	3065	-23.49	20240126	2275	3.08	20240417	3065	-23.49	20240126	2105	11.40	20231031	2.16	N	042510	500	280 억	397413	N	N	N	N
18	20240529	160504	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2360	-45	5	-1.87	280585335	117980	121.91	2395	2400	2360	3125	1685	2405	2378.24	0.77	-31259	2441	2422	2406	2387	2371	2432	2397	280	720	500	1730	5	1	56025871	1322	22.69	2.59	12	0.21	104.00	911.00	3065	20240126	-23.00	2105	20231031	12.11	3065	-23.00	20240126	2275	3.74	20240417	3065	-23.00	20240126	2105	12.11	20231031	2.12	N	042510	500	280 억	428642	N	N	N	N
19	20240529	150503	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2370	-35	5	-1.46	250827225	105382	108.89	2395	2400	2365	3125	1685	2405	2380.17	0.77	-30155	2441	2422	2406	2387	2371	2432	2397	280	720	500	1730	5	1	56025871	1328	22.79	2.60	12	0.19	104.00	911.00	3065	20240126	-22.68	2105	20231031	12.59	3065	-22.68	20240126	2275	4.18	20240417	3065	-22.68	20240126	2105	12.59	20231031	2.12	N	042510	500	280 억	428642	N	N	N	N
20	20240529	140505	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2385	-20	5	-0.83	134047930	56206	58.08	2395	2400	2380	3125	1685	2405	2384.94	0.77	-9851	2441	2422	2406	2387	2371	2432	2397	280	720	500	1730	5	1	56025871	1336	22.93	2.62	12	0.10	104.00	911.00	3065	20240126	-22.19	2105	20231031	13.30	3065	-22.19	20240126	2275	4.84	20240417	3065	-22.19	20240126	2105	13.30	20231031	2.12	N	042510	500	280 억	428642	N	N	N	N
21	20240529	130504	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2385	-20	5	-0.83	111273240	46648	48.20	2395	2400	2380	3125	1685	2405	2385.38	0.77	-5141	2441	2422	2406	2387	2371	2432	2397	280	720	500	1730	5	1	56025871	1336	22.93	2.62	12	0.08	104.00	911.00	3065	20240126	-22.19	2105	20231031	13.30	3065	-22.19	20240126	2275	4.84	20240417	3065	-22.19	20240126	2105	13.30	20231031	2.12	N	042510	500	280 억	428642	N	N	N	N
22	20240529	120507	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2380	-25	5	-1.04	95581750	40064	41.40	2395	2400	2380	3125	1685	2405	2385.73	0.77	-3653	2441	2422	2406	2387	2371	2432	2397	280	720	500	1730	5	1	56025871	1333	22.88	2.61	12	0.07	104.00	911.00	3065	20240126	-22.35	2105	20231031	13.06	3065	-22.35	20240126	2275	4.62	20240417	3065	-22.35	20240126	2105	13.06	20231031	2.12	N	042510	500	280 억	428642	N	N	N	N
23	20240529	110504	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2390	-15	5	-0.62	61008660	25549	26.40	2395	2400	2380	3125	1685	2405	2387.91	0.77	-3464	2441	2422	2406	2387	2371	2432	2397	280	720	500	1730	5	1	56025871	1339	22.98	2.62	12	0.05	104.00	911.00	3065	20240126	-22.02	2105	20231031	13.54	3065	-22.02	20240126	2275	5.05	20240417	3065	-22.02	20240126	2105	13.54	20231031	2.12	N	042510	500	280 억	428642	N	N	N	N
24	20240529	100504	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2385	-20	5	-0.83	46446345	19445	20.09	2395	2400	2385	3125	1685	2405	2388.60	0.77	-2977	2441	2422	2406	2387	2371	2432	2397	280	720	500	1730	5	1	56025871	1336	22.93	2.62	12	0.03	104.00	911.00	3065	20240126	-22.19	2105	20231031	13.30	3065	-22.19	20240126	2275	4.84	20240417	3065	-22.19	20240126	2105	13.30	20231031	2.12	N	042510	500	280 억	428642	N	N	N	N
25	20240529	090500	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2385	-20	5	-0.83	6785560	2842	2.94	2395	2395	2385	3125	1685	2405	2387.60	0.77	-220	2441	2422	2406	2387	2371	2432	2397	280	720	500	1730	5	1	56025871	1336	22.93	2.62	12	0.01	104.00	911.00	3065	20240126	-22.19	2105	20231031	13.30	3065	-22.19	20240126	2275	4.84	20240417	3065	-22.19	20240126	2105	13.30	20231031	2.12	N	042510	500	280 억	428642	N	N	N	N
26	20240528	160501	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2405	0	3	0.00	231755015	96321	66.20	2400	2425	2390	3125	1685	2405	2406.07	0.78	-8060	2481	2442	2411	2372	2341	2440	2370	280	720	500	1730	5	1	56025871	1347	23.12	2.64	12	0.17	104.00	911.00	3065	20240126	-21.53	2105	20231031	14.25	3065	-21.53	20240126	2275	5.71	20240417	3065	-21.53	20240126	2105	14.25	20231031	2.12	N	042510	500	280 억	435857	N	N	N	N
27	20240528	150503	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2405	0	3	0.00	219434065	91185	62.67	2400	2425	2390	3125	1685	2405	2406.47	0.78	-8032	2481	2442	2411	2372	2341	2440	2370	280	720	500	1730	5	1	56025871	1347	23.12	2.64	12	0.16	104.00	911.00	3065	20240126	-21.53	2105	20231031	14.25	3065	-21.53	20240126	2275	5.71	20240417	3065	-21.53	20240126	2105	14.25	20231031	2.12	N	042510	500	280 억	435857	N	N	N	N
28	20240528	140504	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2400	-5	5	-0.21	189112085	78528	53.97	2400	2425	2395	3125	1685	2405	2408.21	0.78	-7972	2481	2442	2411	2372	2341	2440	2370	280	720	500	1730	5	1	56025871	1345	23.08	2.63	12	0.14	104.00	911.00	3065	20240126	-21.70	2105	20231031	14.01	3065	-21.70	20240126	2275	5.49	20240417	3065	-21.70	20240126	2105	14.01	20231031	2.12	N	042510	500	280 억	435857	N	N	N	N
29	20240528	130501	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2405	0	3	0.00	139773320	57975	39.84	2400	2425	2400	3125	1685	2405	2410.92	0.78	2753	2481	2442	2411	2372	2341	2440	2370	280	720	500	1730	5	1	56025871	1347	23.12	2.64	12	0.10	104.00	911.00	3065	20240126	-21.53	2105	20231031	14.25	3065	-21.53	20240126	2275	5.71	20240417	3065	-21.53	20240126	2105	14.25	20231031	2.12	N	042510	500	280 억	435857	N	N	N	N
30	20240528	120502	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2410	5	2	0.21	108664140	45042	30.95	2400	2425	2400	3125	1685	2405	2412.51	0.78	3931	2481	2442	2411	2372	2341	2440	2370	280	720	500	1730	5	1	56025871	1350	23.17	2.65	12	0.08	104.00	911.00	3065	20240126	-21.37	2105	20231031	14.49	3065	-21.37	20240126	2275	5.93	20240417	3065	-21.37	20240126	2105	14.49	20231031	2.12	N	042510	500	280 억	435857	N	N	N	N
31	20240528	110452	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2410	5	2	0.21	97641790	40472	27.81	2400	2425	2400	3125	1685	2405	2412.58	0.78	3932	2481	2442	2411	2372	2341	2440	2370	280	720	500	1730	5	1	56025871	1350	23.17	2.65	12	0.07	104.00	911.00	3065	20240126	-21.37	2105	20231031	14.49	3065	-21.37	20240126	2275	5.93	20240417	3065	-21.37	20240126	2105	14.49	20231031	2.12	N	042510	500	280 억	435857	N	N	N	N
32	20240528	100503	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2420	15	2	0.62	73251265	30358	20.86	2400	2425	2400	3125	1685	2405	2412.91	0.78	3786	2481	2442	2411	2372	2341	2440	2370	280	720	500	1730	5	1	56025871	1356	23.27	2.66	12	0.05	104.00	911.00	3065	20240126	-21.04	2105	20231031	14.96	3065	-21.04	20240126	2275	6.37	20240417	3065	-21.04	20240126	2105	14.96	20231031	2.12	N	042510	500	280 억	435857	N	N	N	N
33	20240528	090503	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2415	10	2	0.42	6516135	2715	1.87	2400	2415	2400	3125	1685	2405	2400.05	0.78	1550	2481	2442	2411	2372	2341	2440	2370	280	720	500	1730	5	1	56025871	1353	23.22	2.65	12	0.00	104.00	911.00	3065	20240126	-21.21	2105	20231031	14.73	3065	-21.21	20240126	2275	6.15	20240417	3065	-21.21	20240126	2105	14.73	20231031	2.12	N	042510	500	280 억	435857	N	N	N	N
34	20240527	160454	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2405	-5	5	-0.21	344260320	142923	109.67	2405	2450	2380	3130	1690	2410	2408.73	0.76	10308	2440	2425	2400	2385	2360	2432	2392	280	720	500	1730	5	1	56025871	1347	23.12	2.64	12	0.26	104.00	911.00	3065	20240126	-21.53	2105	20231031	14.25	3065	-21.53	20240126	2275	5.71	20240417	3065	-21.53	20240126	2105	14.25	20231031	2.14	N	042510	500	280 억	426189	N	N	N	N
35	20240527	150503	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2420	10	2	0.41	302672485	125666	96.43	2405	2450	2380	3130	1690	2410	2408.55	0.76	6180	2440	2425	2400	2385	2360	2432	2392	280	720	500	1730	5	1	56025871	1356	23.27	2.66	12	0.22	104.00	911.00	3065	20240126	-21.04	2105	20231031	14.96	3065	-21.04	20240126	2275	6.37	20240417	3065	-21.04	20240126	2105	14.96	20231031	2.14	N	042510	500	280 억	426189	N	N	N	N
36	20240527	140501	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2405	-5	5	-0.21	260956625	108386	83.17	2405	2450	2380	3130	1690	2410	2407.66	0.76	1348	2440	2425	2400	2385	2360	2432	2392	280	720	500	1730	5	1	56025871	1347	23.12	2.64	12	0.19	104.00	911.00	3065	20240126	-21.53	2105	20231031	14.25	3065	-21.53	20240126	2275	5.71	20240417	3065	-21.53	20240126	2105	14.25	20231031	2.14	N	042510	500	280 억	426189	N	N	N	N
37	20240527	130501	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2405	-5	5	-0.21	239897875	99615	76.44	2405	2450	2380	3130	1690	2410	2408.25	0.76	1348	2440	2425	2400	2385	2360	2432	2392	280	720	500	1730	5	1	56025871	1347	23.12	2.64	12	0.18	104.00	911.00	3065	20240126	-21.53	2105	20231031	14.25	3065	-21.53	20240126	2275	5.71	20240417	3065	-21.53	20240126	2105	14.25	20231031	2.14	N	042510	500	280 억	426189	N	N	N	N
38	20240527	120502	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2405	-5	5	-0.21	237485270	98611	75.67	2405	2450	2380	3130	1690	2410	2408.30	0.76	1348	2440	2425	2400	2385	2360	2432	2392	280	720	500	1730	5	1	56025871	1347	23.12	2.64	12	0.18	104.00	911.00	3065	20240126	-21.53	2105	20231031	14.25	3065	-21.53	20240126	2275	5.71	20240417	3065	-21.53	20240126	2105	14.25	20231031	2.14	N	042510	500	280 억	426189	N	N	N	N
39	20240527	110501	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2385	-25	5	-1.04	97300065	40603	31.16	2405	2420	2380	3130	1690	2410	2396.38	0.76	-8758	2440	2425	2400	2385	2360	2432	2392	280	720	500	1730	5	1	56025871	1336	22.93	2.62	12	0.07	104.00	911.00	3065	20240126	-22.19	2105	20231031	13.30	3065	-22.19	20240126	2275	4.84	20240417	3065	-22.19	20240126	2105	13.30	20231031	2.14	N	042510	500	280 억	426189	N	N	N	N
40	20240527	100459	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2400	-10	5	-0.41	66548540	27721	21.27	2405	2420	2385	3130	1690	2410	2400.65	0.76	-3884	2440	2425	2400	2385	2360	2432	2392	280	720	500	1730	5	1	56025871	1345	23.08	2.63	12	0.05	104.00	911.00	3065	20240126	-21.70	2105	20231031	14.01	3065	-21.70	20240126	2275	5.49	20240417	3065	-21.70	20240126	2105	14.01	20231031	2.14	N	042510	500	280 억	426189	N	N	N	N
41	20240527	090501	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2410	0	3	0.00	2620535	1088	0.83	2405	2420	2405	3130	1690	2410	2408.58	0.76	-427	2440	2425	2400	2385	2360	2432	2392	280	720	500	1730	5	1	56025871	1350	23.17	2.65	12	0.00	104.00	911.00	3065	20240126	-21.37	2105	20231031	14.49	3065	-21.37	20240126	2275	5.93	20240417	3065	-21.37	20240126	2105	14.49	20231031	2.14	N	042510	500	280 억	426189	N	N	N	N
42	20240524	160438	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2410	10	2	0.42	308665340	129106	125.32	2375	2415	2375	3120	1680	2400	2390.78	0.73	17642	2443	2421	2393	2371	2343	2432	2382	280	720	500	1720	5	1	56025871	1350	23.17	2.65	12	0.23	104.00	911.00	3065	20240126	-21.37	2105	20231031	14.49	3065	-21.37	20240126	2275	5.93	20240417	3065	-21.37	20240126	2105	14.49	20231031	2.11	N	042510	500	280 억	408583	N	N	N	N
43	20240524	150437	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2410	10	2	0.42	298028610	124686	121.03	2375	2415	2375	3120	1680	2400	2390.23	0.73	17663	2443	2421	2393	2371	2343	2432	2382	280	720	500	1720	5	1	56025871	1350	23.17	2.65	12	0.22	104.00	911.00	3065	20240126	-21.37	2105	20231031	14.49	3065	-21.37	20240126	2275	5.93	20240417	3065	-21.37	20240126	2105	14.49	20231031	2.11	N	042510	500	280 억	408583	N	N	N	N
44	20240524	140439	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2405	5	2	0.21	247475555	103666	100.63	2375	2410	2375	3120	1680	2400	2387.24	0.73	15493	2443	2421	2393	2371	2343	2432	2382	280	720	500	1720	5	1	56025871	1347	23.12	2.64	12	0.19	104.00	911.00	3065	20240126	-21.53	2105	20231031	14.25	3065	-21.53	20240126	2275	5.71	20240417	3065	-21.53	20240126	2105	14.25	20231031	2.11	N	042510	500	280 억	408583	N	N	N	N
45	20240524	130439	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2405	5	2	0.21	209442100	87848	85.27	2375	2405	2375	3120	1680	2400	2384.14	0.73	11457	2443	2421	2393	2371	2343	2432	2382	280	720	500	1720	5	1	56025871	1347	23.12	2.64	12	0.16	104.00	911.00	3065	20240126	-21.53	2105	20231031	14.25	3065	-21.53	20240126	2275	5.71	20240417	3065	-21.53	20240126	2105	14.25	20231031	2.11	N	042510	500	280 억	408583	N	N	N	N
46	20240524	120437	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2390	-10	5	-0.42	196851800	82592	80.17	2375	2400	2375	3120	1680	2400	2383.42	0.73	11457	2443	2421	2393	2371	2343	2432	2382	280	720	500	1720	5	1	56025871	1339	22.98	2.62	12	0.15	104.00	911.00	3065	20240126	-22.02	2105	20231031	13.54	3065	-22.02	20240126	2275	5.05	20240417	3065	-22.02	20240126	2105	13.54	20231031	2.11	N	042510	500	280 억	408583	N	N	N	N
47	20240524	110437	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2390	-10	5	-0.42	164324245	68967	66.95	2375	2400	2375	3120	1680	2400	2382.65	0.73	9874	2443	2421	2393	2371	2343	2432	2382	280	720	500	1720	5	1	56025871	1339	22.98	2.62	12	0.12	104.00	911.00	3065	20240126	-22.02	2105	20231031	13.54	3065	-22.02	20240126	2275	5.05	20240417	3065	-22.02	20240126	2105	13.54	20231031	2.11	N	042510	500	280 억	408583	N	N	N	N
48	20240524	100440	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2390	-10	5	-0.42	124159950	52104	50.58	2375	2400	2375	3120	1680	2400	2382.93	0.73	8756	2443	2421	2393	2371	2343	2432	2382	280	720	500	1720	5	1	56025871	1339	22.98	2.62	12	0.09	104.00	911.00	3065	20240126	-22.02	2105	20231031	13.54	3065	-22.02	20240126	2275	5.05	20240417	3065	-22.02	20240126	2105	13.54	20231031	2.11	N	042510	500	280 억	408583	N	N	N	N
49	20240524	090439	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2390	-10	5	-0.42	19202750	8056	7.82	2375	2395	2375	3120	1680	2400	2383.66	0.73	759	2443	2421	2393	2371	2343	2432	2382	280	720	500	1720	5	1	56025871	1339	22.98	2.62	12	0.01	104.00	911.00	3065	20240126	-22.02	2105	20231031	13.54	3065	-22.02	20240126	2275	5.05	20240417	3065	-22.02	20240126	2105	13.54	20231031	2.11	N	042510	500	280 억	408583	N	N	N	N
50	20240523	160435	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2400	10	2	0.42	244650665	102590	23.77	2390	2415	2365	3105	1675	2390	2384.66	0.72	3358	2510	2450	2420	2360	2330	2435	2345	280	715	500	1720	5	1	56025871	1345	23.08	2.63	12	0.18	104.00	911.00	3065	20240126	-21.70	2105	20231031	14.01	3065	-21.70	20240126	2275	5.49	20240417	3065	-21.70	20240126	2105	14.01	20231031	2.12	N	042510	500	280 억	405225	N	N	N	N
51	20240523	150438	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2395	5	2	0.21	217855165	91404	21.18	2390	2415	2365	3105	1675	2390	2383.43	0.72	3342	2510	2450	2420	2360	2330	2435	2345	280	715	500	1720	5	1	56025871	1342	23.03	2.63	12	0.16	104.00	911.00	3065	20240126	-21.86	2105	20231031	13.78	3065	-21.86	20240126	2275	5.27	20240417	3065	-21.86	20240126	2105	13.78	20231031	2.12	N	042510	500	280 억	405225	N	N	N	N
52	20240523	140439	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2395	5	2	0.21	191752225	80499	18.65	2390	2415	2365	3105	1675	2390	2382.04	0.72	2269	2510	2450	2420	2360	2330	2435	2345	280	715	500	1720	5	1	56025871	1342	23.03	2.63	12	0.14	104.00	911.00	3065	20240126	-21.86	2105	20231031	13.78	3065	-21.86	20240126	2275	5.27	20240417	3065	-21.86	20240126	2105	13.78	20231031	2.12	N	042510	500	280 억	405225	N	N	N	N
53	20240523	130438	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2395	5	2	0.21	177424620	74500	17.26	2390	2415	2365	3105	1675	2390	2381.53	0.72	2075	2510	2450	2420	2360	2330	2435	2345	280	715	500	1720	5	1	56025871	1342	23.03	2.63	12	0.13	104.00	911.00	3065	20240126	-21.86	2105	20231031	13.78	3065	-21.86	20240126	2275	5.27	20240417	3065	-21.86	20240126	2105	13.78	20231031	2.12	N	042510	500	280 억	405225	N	N	N	N
54	20240523	120435	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2385	-5	5	-0.21	170489165	71599	16.59	2390	2415	2365	3105	1675	2390	2381.16	0.72	-75	2510	2450	2420	2360	2330	2435	2345	280	715	500	1720	5	1	56025871	1336	22.93	2.62	12	0.13	104.00	911.00	3065	20240126	-22.19	2105	20231031	13.30	3065	-22.19	20240126	2275	4.84	20240417	3065	-22.19	20240126	2105	13.30	20231031	2.12	N	042510	500	280 억	405225	N	N	N	N
55	20240523	110435	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2405	15	2	0.63	137755095	57910	13.42	2390	2415	2365	3105	1675	2390	2378.77	0.72	-8211	2510	2450	2420	2360	2330	2435	2345	280	715	500	1720	5	1	56025871	1347	23.12	2.64	12	0.10	104.00	911.00	3065	20240126	-21.53	2105	20231031	14.25	3065	-21.53	20240126	2275	5.71	20240417	3065	-21.53	20240126	2105	14.25	20231031	2.12	N	042510	500	280 억	405225	N	N	N	N
56	20240523	100435	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2385	-5	5	-0.21	101309990	42678	9.89	2390	2390	2365	3105	1675	2390	2373.80	0.72	-6078	2510	2450	2420	2360	2330	2435	2345	280	715	500	1720	5	1	56025871	1336	22.93	2.62	12	0.08	104.00	911.00	3065	20240126	-22.19	2105	20231031	13.30	3065	-22.19	20240126	2275	4.84	20240417	3065	-22.19	20240126	2105	13.30	20231031	2.12	N	042510	500	280 억	405225	N	N	N	N
57	20240523	090438	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2375	-15	5	-0.63	13830215	5803	1.34	2390	2390	2370	3105	1675	2390	2383.22	0.72	-2222	2510	2450	2420	2360	2330	2435	2345	280	715	500	1720	5	1	56025871	1331	22.84	2.61	12	0.01	104.00	911.00	3065	20240126	-22.51	2105	20231031	12.83	3065	-22.51	20240126	2275	4.40	20240417	3065	-22.51	20240126	2105	12.83	20231031	2.12	N	042510	500	280 억	405225	N	N	N	N
58	20240522	160432	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2390	-15	5	-0.62	1046473275	428986	443.33	2420	2480	2390	3125	1685	2405	2439.46	0.76	-19136	2428	2416	2393	2381	2358	2422	2387	280	720	500	1730	5	1	56025871	1339	22.98	2.62	12	0.77	104.00	911.00	3065	20240126	-22.02	2105	20231031	13.54	3065	-22.02	20240126	2275	5.05	20240417	3065	-22.02	20240126	2105	13.54	20231031	2.15	N	042510	500	280 억	425627	N	N	N	N
59	20240522	150435	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2400	-5	5	-0.21	998080295	408765	422.43	2420	2480	2400	3125	1685	2405	2441.70	0.76	-18282	2428	2416	2393	2381	2358	2422	2387	280	720	500	1730	5	1	56025871	1345	23.08	2.63	12	0.73	104.00	911.00	3065	20240126	-21.70	2105	20231031	14.01	3065	-21.70	20240126	2275	5.49	20240417	3065	-21.70	20240126	2105	14.01	20231031	2.15	N	042510	500	280 억	425627	N	N	N	N
60	20240522	140436	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2425	20	2	0.83	906971410	370903	383.31	2420	2480	2400	3125	1685	2405	2445.31	0.76	-16191	2428	2416	2393	2381	2358	2422	2387	280	720	500	1730	5	1	56025871	1359	23.32	2.66	12	0.66	104.00	911.00	3065	20240126	-20.88	2105	20231031	15.20	3065	-20.88	20240126	2275	6.59	20240417	3065	-20.88	20240126	2105	15.20	20231031	2.15	N	042510	500	280 억	425627	N	N	N	N
61	20240522	130432	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2445	40	2	1.66	854719855	349371	361.05	2420	2480	2400	3125	1685	2405	2446.45	0.76	-15450	2428	2416	2393	2381	2358	2422	2387	280	720	500	1730	5	1	56025871	1370	23.51	2.68	12	0.62	104.00	911.00	3065	20240126	-20.23	2105	20231031	16.15	3065	-20.23	20240126	2275	7.47	20240417	3065	-20.23	20240126	2105	16.15	20231031	2.15	N	042510	500	280 억	425627	N	N	N	N
62	20240522	120433	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2460	55	2	2.29	720714255	294470	304.32	2420	2480	2400	3125	1685	2405	2447.50	0.76	-13764	2428	2416	2393	2381	2358	2422	2387	280	720	500	1730	5	1	56025871	1378	23.65	2.70	12	0.53	104.00	911.00	3065	20240126	-19.74	2105	20231031	16.86	3065	-19.74	20240126	2275	8.13	20240417	3065	-19.74	20240126	2105	16.86	20231031	2.15	N	042510	500	280 억	425627	N	N	N	N
63	20240522	110435	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2425	20	2	0.83	394144020	161727	167.14	2420	2480	2400	3125	1685	2405	2437.09	0.76	-13891	2428	2416	2393	2381	2358	2422	2387	280	720	500	1730	5	1	56025871	1359	23.32	2.66	12	0.29	104.00	911.00	3065	20240126	-20.88	2105	20231031	15.20	3065	-20.88	20240126	2275	6.59	20240417	3065	-20.88	20240126	2105	15.20	20231031	2.15	N	042510	500	280 억	425627	N	N	N	N
64	20240522	100435	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2410	5	2	0.21	338488625	138800	143.44	2420	2480	2400	3125	1685	2405	2438.68	0.76	-13098	2428	2416	2393	2381	2358	2422	2387	280	720	500	1730	5	1	56025871	1350	23.17	2.65	12	0.25	104.00	911.00	3065	20240126	-21.37	2105	20231031	14.49	3065	-21.37	20240126	2275	5.93	20240417	3065	-21.37	20240126	2105	14.49	20231031	2.15	N	042510	500	280 억	425627	N	N	N	N
65	20240522	090434	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2405	0	3	0.00	11399415	4725	4.88	2420	2420	2405	3125	1685	2405	2412.57	0.76	-2692	2428	2416	2393	2381	2358	2422	2387	280	720	500	1730	5	1	56025871	1347	23.12	2.64	12	0.01	104.00	911.00	3065	20240126	-21.53	2105	20231031	14.25	3065	-21.53	20240126	2275	5.71	20240417	3065	-21.53	20240126	2105	14.25	20231031	2.15	N	042510	500	280 억	425627	N	N	N	N
66	20240521	160429	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2405	15	2	0.63	230778370	96598	79.88	2390	2405	2370	3105	1675	2390	2389.06	0.74	8961	2440	2415	2400	2375	2360	2407	2367	280	715	500	1720	5	1	56025871	1347	23.12	2.64	12	0.17	104.00	911.00	3065	20240126	-21.53	2105	20231031	14.25	3065	-21.53	20240126	2275	5.71	20240417	3065	-21.53	20240126	2105	14.25	20231031	2.17	N	042510	500	280 억	415066	N	N	N	N
67	20240521	150434	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2400	10	2	0.42	213338230	89331	73.87	2390	2405	2370	3105	1675	2390	2388.18	0.74	7560	2440	2415	2400	2375	2360	2407	2367	280	715	500	1720	5	1	56025871	1345	23.08	2.63	12	0.16	104.00	911.00	3065	20240126	-21.70	2105	20231031	14.01	3065	-21.70	20240126	2275	5.49	20240417	3065	-21.70	20240126	2105	14.01	20231031	2.17	N	042510	500	280 억	415066	N	N	N	N
68	20240521	140434	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2400	10	2	0.42	196852935	82463	68.19	2390	2405	2370	3105	1675	2390	2387.17	0.74	6478	2440	2415	2400	2375	2360	2407	2367	280	715	500	1720	5	1	56025871	1345	23.08	2.63	12	0.15	104.00	911.00	3065	20240126	-21.70	2105	20231031	14.01	3065	-21.70	20240126	2275	5.49	20240417	3065	-21.70	20240126	2105	14.01	20231031	2.17	N	042510	500	280 억	415066	N	N	N	N
69	20240521	130434	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2385	-5	5	-0.21	164269260	68860	56.94	2390	2400	2370	3105	1675	2390	2385.55	0.74	6799	2440	2415	2400	2375	2360	2407	2367	280	715	500	1720	5	1	56025871	1336	22.93	2.62	12	0.12	104.00	911.00	3065	20240126	-22.19	2105	20231031	13.30	3065	-22.19	20240126	2275	4.84	20240417	3065	-22.19	20240126	2105	13.30	20231031	2.17	N	042510	500	280 억	415066	N	N	N	N
70	20240521	120434	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2385	-5	5	-0.21	120259360	50359	41.64	2390	2400	2380	3105	1675	2390	2388.04	0.74	6962	2440	2415	2400	2375	2360	2407	2367	280	715	500	1720	5	1	56025871	1336	22.93	2.62	12	0.09	104.00	911.00	3065	20240126	-22.19	2105	20231031	13.30	3065	-22.19	20240126	2275	4.84	20240417	3065	-22.19	20240126	2105	13.30	20231031	2.17	N	042510	500	280 억	415066	N	N	N	N
71	20240521	110435	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2385	-5	5	-0.21	82714795	34621	28.63	2390	2400	2380	3105	1675	2390	2389.15	0.74	6962	2440	2415	2400	2375	2360	2407	2367	280	715	500	1720	5	1	56025871	1336	22.93	2.62	12	0.06	104.00	911.00	3065	20240126	-22.19	2105	20231031	13.30	3065	-22.19	20240126	2275	4.84	20240417	3065	-22.19	20240126	2105	13.30	20231031	2.17	N	042510	500	280 억	415066	N	N	N	N
72	20240521	100434	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2385	-5	5	-0.21	56498240	23640	19.55	2390	2400	2380	3105	1675	2390	2389.94	0.74	4552	2440	2415	2400	2375	2360	2407	2367	280	715	500	1720	5	1	56025871	1336	22.93	2.62	12	0.04	104.00	911.00	3065	20240126	-22.19	2105	20231031	13.30	3065	-22.19	20240126	2275	4.84	20240417	3065	-22.19	20240126	2105	13.30	20231031	2.17	N	042510	500	280 억	415066	N	N	N	N
73	20240521	090431	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2400	10	2	0.42	14921885	6236	5.16	2390	2400	2390	3105	1675	2390	2392.86	0.74	2132	2440	2415	2400	2375	2360	2407	2367	280	715	500	1720	5	1	56025871	1345	23.08	2.63	12	0.01	104.00	911.00	3065	20240126	-21.70	2105	20231031	14.01	3065	-21.70	20240126	2275	5.49	20240417	3065	-21.70	20240126	2105	14.01	20231031	2.17	N	042510	500	280 억	415066	N	N	N	N
74	20240517	160434	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2415	-20	5	-0.82	297817275	122811	100.12	2430	2440	2415	3165	1705	2435	2425.01	0.75	-3082	2488	2461	2443	2416	2398	2452	2407	280	730	500	1750	5	1	56025871	1353	23.22	2.65	12	0.22	104.00	911.00	3065	20240126	-21.21	2105	20231031	14.73	3065	-21.21	20240126	2275	6.15	20240417	3065	-21.21	20240126	2105	14.73	20231031	2.23	N	042510	500	280 억	421531	N	N	N	N
75	20240517	150437	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2415	-20	5	-0.82	279854560	115374	94.06	2430	2440	2415	3165	1705	2435	2425.63	0.75	-3433	2488	2461	2443	2416	2398	2452	2407	280	730	500	1750	5	1	56025871	1353	23.22	2.65	12	0.21	104.00	911.00	3065	20240126	-21.21	2105	20231031	14.73	3065	-21.21	20240126	2275	6.15	20240417	3065	-21.21	20240126	2105	14.73	20231031	2.23	N	042510	500	280 억	421531	N	N	N	N
76	20240517	140429	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2420	-15	5	-0.62	226414805	93324	76.08	2430	2440	2415	3165	1705	2435	2426.12	0.75	5934	2488	2461	2443	2416	2398	2452	2407	280	730	500	1750	5	1	56025871	1356	23.27	2.66	12	0.17	104.00	911.00	3065	20240126	-21.04	2105	20231031	14.96	3065	-21.04	20240126	2275	6.37	20240417	3065	-21.04	20240126	2105	14.96	20231031	2.23	N	042510	500	280 억	421531	N	N	N	N
77	20240517	130428	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2435	0	3	0.00	189970215	78272	63.81	2430	2440	2415	3165	1705	2435	2427.05	0.75	8657	2488	2461	2443	2416	2398	2452	2407	280	730	500	1750	5	1	56025871	1364	23.41	2.67	12	0.14	104.00	911.00	3065	20240126	-20.55	2105	20231031	15.68	3065	-20.55	20240126	2275	7.03	20240417	3065	-20.55	20240126	2105	15.68	20231031	2.23	N	042510	500	280 억	421531	N	N	N	N
78	20240517	120428	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2430	-5	5	-0.21	174063935	71717	58.47	2430	2440	2415	3165	1705	2435	2427.09	0.75	8657	2488	2461	2443	2416	2398	2452	2407	280	730	500	1750	5	1	56025871	1361	23.37	2.67	12	0.13	104.00	911.00	3065	20240126	-20.72	2105	20231031	15.44	3065	-20.72	20240126	2275	6.81	20240417	3065	-20.72	20240126	2105	15.44	20231031	2.23	N	042510	500	280 억	421531	N	N	N	N
79	20240517	110428	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2440	5	2	0.21	130719365	53879	43.92	2430	2440	2415	3165	1705	2435	2426.17	0.75	9485	2488	2461	2443	2416	2398	2452	2407	280	730	500	1750	5	1	56025871	1367	23.46	2.68	12	0.10	104.00	911.00	3065	20240126	-20.39	2105	20231031	15.91	3065	-20.39	20240126	2275	7.25	20240417	3065	-20.39	20240126	2105	15.91	20231031	2.23	N	042510	500	280 억	421531	N	N	N	N
80	20240517	100426	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2435	0	3	0.00	92755690	38270	31.20	2430	2435	2415	3165	1705	2435	2423.72	0.75	8385	2488	2461	2443	2416	2398	2452	2407	280	730	500	1750	5	1	56025871	1364	23.41	2.67	12	0.07	104.00	911.00	3065	20240126	-20.55	2105	20231031	15.68	3065	-20.55	20240126	2275	7.03	20240417	3065	-20.55	20240126	2105	15.68	20231031	2.23	N	042510	500	280 억	421531	N	N	N	N
81	20240517	090429	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2425	-10	5	-0.41	5812080	2392	1.95	2430	2435	2425	3165	1705	2435	2429.80	0.75	-315	2488	2461	2443	2416	2398	2452	2407	280	730	500	1750	5	1	56025871	1359	23.32	2.66	12	0.00	104.00	911.00	3065	20240126	-20.88	2105	20231031	15.20	3065	-20.88	20240126	2275	6.59	20240417	3065	-20.88	20240126	2105	15.20	20231031	2.23	N	042510	500	280 억	421531	N	N	N	N
82	20240516	160426	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2435	-10	5	-0.41	298306585	122412	119.50	2460	2470	2425	3175	1715	2445	2436.91	0.75	-115	2508	2476	2453	2421	2398	2492	2437	280	730	500	1760	5	1	56025871	1364	23.41	2.67	12	0.22	104.00	911.00	3065	20240126	-20.55	2105	20231031	15.68	3065	-20.55	20240126	2275	7.03	20240417	3065	-20.55	20240126	2105	15.68	20231031	2.22	N	042510	500	280 억	421377	N	N	N	N
83	20240516	150425	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2440	-5	5	-0.20	275796285	113172	110.48	2460	2470	2425	3175	1715	2445	2436.97	0.75	254	2508	2476	2453	2421	2398	2492	2437	280	730	500	1760	5	1	56025871	1367	23.46	2.68	12	0.20	104.00	911.00	3065	20240126	-20.39	2105	20231031	15.91	3065	-20.39	20240126	2275	7.25	20240417	3065	-20.39	20240126	2105	15.91	20231031	2.22	N	042510	500	280 억	421377	N	N	N	N
84	20240516	140429	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2435	-10	5	-0.41	243849770	100036	97.66	2460	2470	2425	3175	1715	2445	2437.62	0.75	3435	2508	2476	2453	2421	2398	2492	2437	280	730	500	1760	5	1	56025871	1364	23.41	2.67	12	0.18	104.00	911.00	3065	20240126	-20.55	2105	20231031	15.68	3065	-20.55	20240126	2275	7.03	20240417	3065	-20.55	20240126	2105	15.68	20231031	2.22	N	042510	500	280 억	421377	N	N	N	N
85	20240516	130428	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2445	0	3	0.00	217394395	89172	87.05	2460	2470	2425	3175	1715	2445	2437.92	0.75	4390	2508	2476	2453	2421	2398	2492	2437	280	730	500	1760	5	1	56025871	1370	23.51	2.68	12	0.16	104.00	911.00	3065	20240126	-20.23	2105	20231031	16.15	3065	-20.23	20240126	2275	7.47	20240417	3065	-20.23	20240126	2105	16.15	20231031	2.22	N	042510	500	280 억	421377	N	N	N	N
86	20240516	120425	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2440	-5	5	-0.20	204270115	83788	81.80	2460	2470	2425	3175	1715	2445	2437.94	0.75	5310	2508	2476	2453	2421	2398	2492	2437	280	730	500	1760	5	1	56025871	1367	23.46	2.68	12	0.15	104.00	911.00	3065	20240126	-20.39	2105	20231031	15.91	3065	-20.39	20240126	2275	7.25	20240417	3065	-20.39	20240126	2105	15.91	20231031	2.22	N	042510	500	280 억	421377	N	N	N	N
87	20240516	110424	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2445	0	3	0.00	181803505	74584	72.81	2460	2470	2425	3175	1715	2445	2437.57	0.75	5059	2508	2476	2453	2421	2398	2492	2437	280	730	500	1760	5	1	56025871	1370	23.51	2.68	12	0.13	104.00	911.00	3065	20240126	-20.23	2105	20231031	16.15	3065	-20.23	20240126	2275	7.47	20240417	3065	-20.23	20240126	2105	16.15	20231031	2.22	N	042510	500	280 억	421377	N	N	N	N
88	20240516	100425	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2445	0	3	0.00	132153510	54245	52.96	2460	2470	2425	3175	1715	2445	2436.23	0.75	6227	2508	2476	2453	2421	2398	2492	2437	280	730	500	1760	5	1	56025871	1370	23.51	2.68	12	0.10	104.00	911.00	3065	20240126	-20.23	2105	20231031	16.15	3065	-20.23	20240126	2275	7.47	20240417	3065	-20.23	20240126	2105	16.15	20231031	2.22	N	042510	500	280 억	421377	N	N	N	N
89	20240516	090425	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2460	15	2	0.61	5076950	2060	2.01	2460	2470	2450	3175	1715	2445	2464.54	0.75	-479	2508	2476	2453	2421	2398	2492	2437	280	730	500	1760	5	1	56025871	1378	23.65	2.70	12	0.00	104.00	911.00	3065	20240126	-19.74	2105	20231031	16.86	3065	-19.74	20240126	2275	8.13	20240417	3065	-19.74	20240126	2105	16.86	20231031	2.22	N	042510	500	280 억	421377	N	N	N	N
90	20240514	160430	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2445	5	2	0.20	248687480	101220	65.80	2430	2485	2430	3170	1710	2440	2456.94	0.71	21457	2530	2485	2455	2410	2380	2470	2395	280	730	500	1750	5	1	56025871	1370	23.51	2.68	12	0.18	104.00	911.00	3065	20240126	-20.23	2105	20231031	16.15	3065	-20.23	20240126	2275	7.47	20240417	3065	-20.23	20240126	2105	16.15	20231031	2.22	N	042510	500	280 억	399140	N	N	N	N
91	20240514	150432	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2455	15	2	0.61	226479555	92150	59.91	2430	2485	2430	3170	1710	2440	2457.73	0.71	22899	2530	2485	2455	2410	2380	2470	2395	280	730	500	1750	5	1	56025871	1375	23.61	2.69	12	0.16	104.00	911.00	3065	20240126	-19.90	2105	20231031	16.63	3065	-19.90	20240126	2275	7.91	20240417	3065	-19.90	20240126	2105	16.63	20231031	2.22	N	042510	500	280 억	399140	N	N	N	N
92	20240514	140430	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2450	10	2	0.41	214565220	87283	56.74	2430	2485	2430	3170	1710	2440	2458.27	0.71	21439	2530	2485	2455	2410	2380	2470	2395	280	730	500	1750	5	1	56025871	1373	23.56	2.69	12	0.16	104.00	911.00	3065	20240126	-20.07	2105	20231031	16.39	3065	-20.07	20240126	2275	7.69	20240417	3065	-20.07	20240126	2105	16.39	20231031	2.22	N	042510	500	280 억	399140	N	N	N	N
93	20240514	130431	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2445	5	2	0.20	189849570	77182	50.18	2430	2485	2430	3170	1710	2440	2459.76	0.71	21269	2530	2485	2455	2410	2380	2470	2395	280	730	500	1750	5	1	56025871	1370	23.51	2.68	12	0.14	104.00	911.00	3065	20240126	-20.23	2105	20231031	16.15	3065	-20.23	20240126	2275	7.47	20240417	3065	-20.23	20240126	2105	16.15	20231031	2.22	N	042510	500	280 억	399140	N	N	N	N
94	20240514	120430	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2455	15	2	0.61	164515000	66824	43.44	2430	2485	2430	3170	1710	2440	2461.91	0.71	19573	2530	2485	2455	2410	2380	2470	2395	280	730	500	1750	5	1	56025871	1375	23.61	2.69	12	0.12	104.00	911.00	3065	20240126	-19.90	2105	20231031	16.63	3065	-19.90	20240126	2275	7.91	20240417	3065	-19.90	20240126	2105	16.63	20231031	2.22	N	042510	500	280 억	399140	N	N	N	N
95	20240514	110429	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2465	25	2	1.02	154841695	62886	40.88	2430	2485	2430	3170	1710	2440	2462.26	0.71	19228	2530	2485	2455	2410	2380	2470	2395	280	730	500	1750	5	1	56025871	1381	23.70	2.71	12	0.11	104.00	911.00	3065	20240126	-19.58	2105	20231031	17.10	3065	-19.58	20240126	2275	8.35	20240417	3065	-19.58	20240126	2105	17.10	20231031	2.22	N	042510	500	280 억	399140	N	N	N	N
96	20240514	100429	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2475	35	2	1.43	128876880	52345	34.03	2430	2485	2430	3170	1710	2440	2462.07	0.71	19010	2530	2485	2455	2410	2380	2470	2395	280	730	500	1750	5	1	56025871	1387	23.80	2.72	12	0.09	104.00	911.00	3065	20240126	-19.25	2105	20231031	17.58	3065	-19.25	20240126	2275	8.79	20240417	3065	-19.25	20240126	2105	17.58	20231031	2.22	N	042510	500	280 억	399140	N	N	N	N
97	20240514	090429	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2450	10	2	0.41	25215305	10355	6.73	2430	2465	2430	3170	1710	2440	2435.08	0.71	4494	2530	2485	2455	2410	2380	2470	2395	280	730	500	1750	5	1	56025871	1373	23.56	2.69	12	0.02	104.00	911.00	3065	20240126	-20.07	2105	20231031	16.39	3065	-20.07	20240126	2275	7.69	20240417	3065	-20.07	20240126	2105	16.39	20231031	2.22	N	042510	500	280 억	399140	N	N	N	N
98	20240513	160430	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2440	-15	5	-0.61	377916535	153239	117.58	2455	2500	2425	3190	1720	2455	2466.24	0.74	-14933	2508	2481	2443	2416	2378	2495	2430	280	735	500	1760	5	1	56025871	1367	23.46	2.68	12	0.27	104.00	911.00	3065	20240126	-20.39	2105	20231031	15.91	3065	-20.39	20240126	2275	7.25	20240417	3065	-20.39	20240126	2105	15.91	20231031	2.24	N	042510	500	280 억	414079	N	N	N	N
99	20240513	150431	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2445	-10	5	-0.41	359722650	145784	111.86	2455	2500	2425	3190	1720	2455	2467.56	0.74	-15652	2508	2481	2443	2416	2378	2495	2430	280	735	500	1760	5	1	56025871	1370	23.51	2.68	12	0.26	104.00	911.00	3065	20240126	-20.23	2105	20231031	16.15	3065	-20.23	20240126	2275	7.47	20240417	3065	-20.23	20240126	2105	16.15	20231031	2.24	N	042510	500	280 억	414079	N	N	N	N
100	20240513	140429	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2450	-5	5	-0.20	335182130	135716	104.14	2455	2500	2445	3190	1720	2455	2469.80	0.74	-15631	2508	2481	2443	2416	2378	2495	2430	280	735	500	1760	5	1	56025871	1373	23.56	2.69	12	0.24	104.00	911.00	3065	20240126	-20.07	2105	20231031	16.39	3065	-20.07	20240126	2275	7.69	20240417	3065	-20.07	20240126	2105	16.39	20231031	2.24	N	042510	500	280 억	414079	N	N	N	N
101	20240513	130428	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2455	0	3	0.00	311819835	126173	96.82	2455	2500	2450	3190	1720	2455	2471.45	0.74	-15385	2508	2481	2443	2416	2378	2495	2430	280	735	500	1760	5	1	56025871	1375	23.61	2.69	12	0.23	104.00	911.00	3065	20240126	-19.90	2105	20231031	16.63	3065	-19.90	20240126	2275	7.91	20240417	3065	-19.90	20240126	2105	16.63	20231031	2.24	N	042510	500	280 억	414079	N	N	N	N
102	20240513	120430	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2460	5	2	0.20	291624065	117946	90.50	2455	2500	2450	3190	1720	2455	2472.62	0.74	-14829	2508	2481	2443	2416	2378	2495	2430	280	735	500	1760	5	1	56025871	1378	23.65	2.70	12	0.21	104.00	911.00	3065	20240126	-19.74	2105	20231031	16.86	3065	-19.74	20240126	2275	8.13	20240417	3065	-19.74	20240126	2105	16.86	20231031	2.24	N	042510	500	280 억	414079	N	N	N	N
103	20240513	110428	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2460	5	2	0.20	268994205	108743	83.44	2455	2500	2450	3190	1720	2455	2473.78	0.74	-16565	2508	2481	2443	2416	2378	2495	2430	280	735	500	1760	5	1	56025871	1378	23.65	2.70	12	0.19	104.00	911.00	3065	20240126	-19.74	2105	20231031	16.86	3065	-19.74	20240126	2275	8.13	20240417	3065	-19.74	20240126	2105	16.86	20231031	2.24	N	042510	500	280 억	414079	N	N	N	N
104	20240513	100430	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2470	15	2	0.61	217361765	87770	67.35	2455	2500	2455	3190	1720	2455	2476.65	0.74	-12049	2508	2481	2443	2416	2378	2495	2430	280	735	500	1760	5	1	56025871	1384	23.75	2.71	12	0.16	104.00	911.00	3065	20240126	-19.41	2105	20231031	17.34	3065	-19.41	20240126	2275	8.57	20240417	3065	-19.41	20240126	2105	17.34	20231031	2.24	N	042510	500	280 억	414079	N	N	N	N
105	20240513	090430	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2485	30	2	1.22	34758255	14107	10.82	2455	2490	2455	3190	1720	2455	2464.32	0.74	-1341	2508	2481	2443	2416	2378	2495	2430	280	735	500	1760	5	1	56025871	1392	23.89	2.73	12	0.03	104.00	911.00	3065	20240126	-18.92	2105	20231031	18.05	3065	-18.92	20240126	2275	9.23	20240417	3065	-18.92	20240126	2105	18.05	20231031	2.24	N	042510	500	280 억	414079	N	N	N	N
106	20240510	160417	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2455	20	2	0.82	316667980	129757	117.66	2440	2470	2405	3165	1705	2435	2440.45	0.75	-6850	2471	2452	2436	2417	2401	2462	2427	280	730	500	1750	5	1	56025871	1375	23.61	2.69	12	0.23	104.00	911.00	3065	20240126	-19.90	2105	20231031	16.63	3065	-19.90	20240126	2275	7.91	20240417	3065	-19.90	20240126	2105	16.63	20231031	2.26	N	042510	500	280 억	420529	N	N	N	N
107	20240510	150420	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2470	35	2	1.44	297294880	121862	110.50	2440	2470	2405	3165	1705	2435	2439.60	0.75	-6077	2471	2452	2436	2417	2401	2462	2427	280	730	500	1750	5	1	56025871	1384	23.75	2.71	12	0.22	104.00	911.00	3065	20240126	-19.41	2105	20231031	17.34	3065	-19.41	20240126	2275	8.57	20240417	3065	-19.41	20240126	2105	17.34	20231031	2.26	N	042510	500	280 억	420529	N	N	N	N
108	20240510	140421	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2440	5	2	0.21	205011665	84327	76.46	2440	2455	2405	3165	1705	2435	2431.15	0.75	3124	2471	2452	2436	2417	2401	2462	2427	280	730	500	1750	5	1	56025871	1367	23.46	2.68	12	0.15	104.00	911.00	3065	20240126	-20.39	2105	20231031	15.91	3065	-20.39	20240126	2275	7.25	20240417	3065	-20.39	20240126	2105	15.91	20231031	2.26	N	042510	500	280 억	420529	N	N	N	N
109	20240510	130417	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2445	10	2	0.41	176093085	72480	65.72	2440	2455	2405	3165	1705	2435	2429.54	0.75	3935	2471	2452	2436	2417	2401	2462	2427	280	730	500	1750	5	1	56025871	1370	23.51	2.68	12	0.13	104.00	911.00	3065	20240126	-20.23	2105	20231031	16.15	3065	-20.23	20240126	2275	7.47	20240417	3065	-20.23	20240126	2105	16.15	20231031	2.26	N	042510	500	280 억	420529	N	N	N	N
110	20240510	120417	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2445	10	2	0.41	168007570	69165	62.71	2440	2455	2405	3165	1705	2435	2429.08	0.75	4205	2471	2452	2436	2417	2401	2462	2427	280	730	500	1750	5	1	56025871	1370	23.51	2.68	12	0.12	104.00	911.00	3065	20240126	-20.23	2105	20231031	16.15	3065	-20.23	20240126	2275	7.47	20240417	3065	-20.23	20240126	2105	16.15	20231031	2.26	N	042510	500	280 억	420529	N	N	N	N
111	20240510	110418	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2435	0	3	0.00	124020225	51155	46.38	2440	2440	2405	3165	1705	2435	2424.40	0.75	4356	2471	2452	2436	2417	2401	2462	2427	280	730	500	1750	5	1	56025871	1364	23.41	2.67	12	0.09	104.00	911.00	3065	20240126	-20.55	2105	20231031	15.68	3065	-20.55	20240126	2275	7.03	20240417	3065	-20.55	20240126	2105	15.68	20231031	2.26	N	042510	500	280 억	420529	N	N	N	N
112	20240510	100419	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2415	-20	5	-0.82	76645645	31609	28.66	2440	2440	2405	3165	1705	2435	2424.80	0.75	996	2471	2452	2436	2417	2401	2462	2427	280	730	500	1750	5	1	56025871	1353	23.22	2.65	12	0.06	104.00	911.00	3065	20240126	-21.21	2105	20231031	14.73	3065	-21.21	20240126	2275	6.15	20240417	3065	-21.21	20240126	2105	14.73	20231031	2.26	N	042510	500	280 억	420529	N	N	N	N
113	20240510	090419	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2435	0	3	0.00	3359655	1379	1.25	2440	2440	2435	3165	1705	2435	2436.30	0.75	-607	2471	2452	2436	2417	2401	2462	2427	280	730	500	1750	5	1	56025871	1364	23.41	2.67	12	0.00	104.00	911.00	3065	20240126	-20.55	2105	20231031	15.68	3065	-20.55	20240126	2275	7.03	20240417	3065	-20.55	20240126	2105	15.68	20231031	2.26	N	042510	500	280 억	420529	N	N	N	N
114	20240509	160425	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2435	15	2	0.62	264899895	108584	51.09	2420	2455	2420	3145	1695	2420	2439.59	0.76	-3275	2513	2466	2423	2376	2333	2490	2400	280	725	500	1740	5	1	56025871	1364	23.41	2.67	12	0.19	104.00	911.00	3065	20240126	-20.55	2105	20231031	15.68	3065	-20.55	20240126	2275	7.03	20240417	3065	-20.55	20240126	2105	15.68	20231031	2.28	N	042510	500	280 억	423804	N	N	N	N
115	20240509	150428	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2440	20	2	0.83	253110955	103745	48.81	2420	2455	2420	3145	1695	2420	2439.74	0.76	-3830	2513	2466	2423	2376	2333	2490	2400	280	725	500	1740	5	1	56025871	1367	23.46	2.68	12	0.19	104.00	911.00	3065	20240126	-20.39	2105	20231031	15.91	3065	-20.39	20240126	2275	7.25	20240417	3065	-20.39	20240126	2105	15.91	20231031	2.28	N	042510	500	280 억	423804	N	N	N	N
116	20240509	140420	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2440	20	2	0.83	220146525	90191	42.44	2420	2455	2420	3145	1695	2420	2440.89	0.76	-5508	2513	2466	2423	2376	2333	2490	2400	280	725	500	1740	5	1	56025871	1367	23.46	2.68	12	0.16	104.00	911.00	3065	20240126	-20.39	2105	20231031	15.91	3065	-20.39	20240126	2275	7.25	20240417	3065	-20.39	20240126	2105	15.91	20231031	2.28	N	042510	500	280 억	423804	N	N	N	N
117	20240509	130420	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2450	30	2	1.24	178342870	73067	34.38	2420	2455	2420	3145	1695	2420	2440.81	0.76	-6879	2513	2466	2423	2376	2333	2490	2400	280	725	500	1740	5	1	56025871	1373	23.56	2.69	12	0.13	104.00	911.00	3065	20240126	-20.07	2105	20231031	16.39	3065	-20.07	20240126	2275	7.69	20240417	3065	-20.07	20240126	2105	16.39	20231031	2.28	N	042510	500	280 억	423804	N	N	N	N
118	20240509	120420	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2435	15	2	0.62	141664575	58043	27.31	2420	2455	2420	3145	1695	2420	2440.68	0.76	-8280	2513	2466	2423	2376	2333	2490	2400	280	725	500	1740	5	1	56025871	1364	23.41	2.67	12	0.10	104.00	911.00	3065	20240126	-20.55	2105	20231031	15.68	3065	-20.55	20240126	2275	7.03	20240417	3065	-20.55	20240126	2105	15.68	20231031	2.28	N	042510	500	280 억	423804	N	N	N	N
119	20240509	110411	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2440	20	2	0.83	124902150	51161	24.07	2420	2455	2420	3145	1695	2420	2441.35	0.76	-8216	2513	2466	2423	2376	2333	2490	2400	280	725	500	1740	5	1	56025871	1367	23.46	2.68	12	0.09	104.00	911.00	3065	20240126	-20.39	2105	20231031	15.91	3065	-20.39	20240126	2275	7.25	20240417	3065	-20.39	20240126	2105	15.91	20231031	2.28	N	042510	500	280 억	423804	N	N	N	N
120	20240509	100414	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2435	15	2	0.62	67182760	27536	12.96	2420	2455	2420	3145	1695	2420	2439.82	0.76	-5034	2513	2466	2423	2376	2333	2490	2400	280	725	500	1740	5	1	56025871	1364	23.41	2.67	12	0.05	104.00	911.00	3065	20240126	-20.55	2105	20231031	15.68	3065	-20.55	20240126	2275	7.03	20240417	3065	-20.55	20240126	2105	15.68	20231031	2.28	N	042510	500	280 억	423804	N	N	N	N
121	20240509	090412	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2435	15	2	0.62	3523310	1454	0.68	2420	2435	2420	3145	1695	2420	2423.18	0.76	-106	2513	2466	2423	2376	2333	2490	2400	280	725	500	1740	5	1	56025871	1364	23.41	2.67	12	0.00	104.00	911.00	3065	20240126	-20.55	2105	20231031	15.68	3065	-20.55	20240126	2275	7.03	20240417	3065	-20.55	20240126	2105	15.68	20231031	2.28	N	042510	500	280 억	423804	N	N	N	N
122	20240508	160411	00	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	2420	20	2	0.83	515389200	211610	177.41	2380	2470	2380	3120	1680	2400	2435.56	0.74	10128	2433	2416	2408	2391	2383	2412	2387	280	720	500	1720	5	1	56025871	1356	23.27	2.66	12	0.38	104.00	911.00	3065	20240126	-21.04	2105	20231031	14.96	3065	-21.04	20240126	2275	6.37	20240417	3065	-21.04	20240126	2105	14.96	20231031	2.14	N	042510	500	280 억	413677	N	N	N	N
123	20240508	150415	00	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	2420	20	2	0.83	491689810	201830	169.21	2380	2470	2380	3120	1680	2400	2436.16	0.74	5644	2433	2416	2408	2391	2383	2412	2387	280	720	500	1720	5	1	56025871	1356	23.27	2.66	12	0.36	104.00	911.00	3065	20240126	-21.04	2105	20231031	14.96	3065	-21.04	20240126	2275	6.37	20240417	3065	-21.04	20240126	2105	14.96	20231031	2.14	N	042510	500	280 억	413677	N	N	N	N
124	20240508	140409	00	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	2440	40	2	1.67	449668000	184461	154.65	2380	2470	2380	3120	1680	2400	2437.74	0.74	4589	2433	2416	2408	2391	2383	2412	2387	280	720	500	1720	5	1	56025871	1367	23.46	2.68	12	0.33	104.00	911.00	3065	20240126	-20.39	2105	20231031	15.91	3065	-20.39	20240126	2275	7.25	20240417	3065	-20.39	20240126	2105	15.91	20231031	2.14	N	042510	500	280 억	413677	N	N	N	N
125	20240508	130408	00	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	2425	25	2	1.04	436003880	178845	149.94	2380	2470	2380	3120	1680	2400	2437.89	0.74	4115	2433	2416	2408	2391	2383	2412	2387	280	720	500	1720	5	1	56025871	1359	23.32	2.66	12	0.32	104.00	911.00	3065	20240126	-20.88	2105	20231031	15.20	3065	-20.88	20240126	2275	6.59	20240417	3065	-20.88	20240126	2105	15.20	20231031	2.14	N	042510	500	280 억	413677	N	N	N	N
126	20240508	120410	00	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	2455	55	2	2.29	395355290	162172	135.96	2380	2470	2380	3120	1680	2400	2437.88	0.74	5862	2433	2416	2408	2391	2383	2412	2387	280	720	500	1720	5	1	56025871	1375	23.61	2.69	12	0.29	104.00	911.00	3065	20240126	-19.90	2105	20231031	16.63	3065	-19.90	20240126	2275	7.91	20240417	3065	-19.90	20240126	2105	16.63	20231031	2.14	N	042510	500	280 억	413677	N	N	N	N
127	20240508	110445	00	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	2455	55	2	2.29	279907075	115255	96.63	2380	2455	2380	3120	1680	2400	2428.59	0.74	5239	2433	2416	2408	2391	2383	2412	2387	280	720	500	1720	5	1	56025871	1375	23.61	2.69	12	0.21	104.00	911.00	3065	20240126	-19.90	2105	20231031	16.63	3065	-19.90	20240126	2275	7.91	20240417	3065	-19.90	20240126	2105	16.63	20231031	2.14	N	042510	500	280 억	413677	N	N	N	N
128	20240508	100416	00	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	2440	40	2	1.67	153298095	63459	53.20	2380	2440	2380	3120	1680	2400	2415.70	0.74	2982	2433	2416	2408	2391	2383	2412	2387	280	720	500	1720	5	1	56025871	1367	23.46	2.68	12	0.11	104.00	911.00	3065	20240126	-20.39	2105	20231031	15.91	3065	-20.39	20240126	2275	7.25	20240417	3065	-20.39	20240126	2105	15.91	20231031	2.14	N	042510	500	280 억	413677	N	N	N	N
129	20240508	090414	00	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	2390	-10	5	-0.42	35269865	14804	12.41	2380	2400	2380	3120	1680	2400	2382.46	0.74	3383	2433	2416	2408	2391	2383	2412	2387	280	720	500	1720	5	1	56025871	1339	22.98	2.62	12	0.03	104.00	911.00	3065	20240126	-22.02	2105	20231031	13.54	3065	-22.02	20240126	2275	5.05	20240417	3065	-22.02	20240126	2105	13.54	20231031	2.14	N	042510	500	280 억	413677	N	N	N	N
130	20240503	160421	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	2400	-70	5	-2.83	2407291205	969639	163.69	2455	2590	2390	3210	1730	2470	2482.87	0.84	-53130	2553	2511	2428	2386	2303	2532	2407	280	740	500	1770	5	1	56025871	1345	23.08	2.63	12	1.73	104.00	911.00	3065	20240126	-21.70	2105	20231031	14.01	3065	-21.70	20240126	2275	5.49	20240417	3065	-21.70	20240126	2105	14.01	20231031	2.24	N	042510	500	280 억	469888	N	N	N	N
131	20240503	150421	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	2405	-65	5	-2.63	2348632150	945191	159.57	2455	2590	2405	3210	1730	2470	2485.00	0.84	-55188	2553	2511	2428	2386	2303	2532	2407	280	740	500	1770	5	1	56025871	1347	23.12	2.64	12	1.69	104.00	911.00	3065	20240126	-21.53	2105	20231031	14.25	3065	-21.53	20240126	2275	5.71	20240417	3065	-21.53	20240126	2105	14.25	20231031	2.24	N	042510	500	280 억	469888	N	N	N	N
132	20240503	140421	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	2415	-55	5	-2.23	2282241760	917640	154.92	2455	2590	2405	3210	1730	2470	2487.28	0.84	-56059	2553	2511	2428	2386	2303	2532	2407	280	740	500	1770	5	1	56025871	1353	23.22	2.65	12	1.64	104.00	911.00	3065	20240126	-21.21	2105	20231031	14.73	3065	-21.21	20240126	2275	6.15	20240417	3065	-21.21	20240126	2105	14.73	20231031	2.24	N	042510	500	280 억	469888	N	N	N	N
133	20240503	130422	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	2415	-55	5	-2.23	2240689985	900463	152.02	2455	2590	2405	3210	1730	2470	2488.60	0.84	-54149	2553	2511	2428	2386	2303	2532	2407	280	740	500	1770	5	1	56025871	1353	23.22	2.65	12	1.61	104.00	911.00	3065	20240126	-21.21	2105	20231031	14.73	3065	-21.21	20240126	2275	6.15	20240417	3065	-21.21	20240126	2105	14.73	20231031	2.24	N	042510	500	280 억	469888	N	N	N	N
134	20240503	120420	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	2440	-30	5	-1.21	2166430105	869758	146.83	2455	2590	2420	3210	1730	2470	2491.11	0.84	-56222	2553	2511	2428	2386	2303	2532	2407	280	740	500	1770	5	1	56025871	1367	23.46	2.68	12	1.55	104.00	911.00	3065	20240126	-20.39	2105	20231031	15.91	3065	-20.39	20240126	2275	7.25	20240417	3065	-20.39	20240126	2105	15.91	20231031	2.24	N	042510	500	280 억	469888	N	N	N	N
135	20240503	110419	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	2445	-25	5	-1.01	1967442200	788514	133.12	2455	2590	2435	3210	1730	2470	2495.48	0.84	-41307	2553	2511	2428	2386	2303	2532	2407	280	740	500	1770	5	1	56025871	1370	23.51	2.68	12	1.41	104.00	911.00	3065	20240126	-20.23	2105	20231031	16.15	3065	-20.23	20240126	2275	7.47	20240417	3065	-20.23	20240126	2105	16.15	20231031	2.24	N	042510	500	280 억	469888	N	N	N	N
136	20240503	100418	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	2465	-5	5	-0.20	1823637790	729882	123.22	2455	2590	2435	3210	1730	2470	2498.97	0.84	-44026	2553	2511	2428	2386	2303	2532	2407	280	740	500	1770	5	1	56025871	1381	23.70	2.71	12	1.30	104.00	911.00	3065	20240126	-19.58	2105	20231031	17.10	3065	-19.58	20240126	2275	8.35	20240417	3065	-19.58	20240126	2105	17.10	20231031	2.24	N	042510	500	280 억	469888	N	N	N	N
137	20240503	090417	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	2485	15	2	0.61	183537085	74228	12.53	2455	2500	2440	3210	1730	2470	2473.06	0.84	-5822	2553	2511	2428	2386	2303	2532	2407	280	740	500	1770	5	1	56025871	1392	23.89	2.73	12	0.13	104.00	911.00	3065	20240126	-18.92	2105	20231031	18.05	3065	-18.92	20240126	2275	9.23	20240417	3065	-18.92	20240126	2105	18.05	20231031	2.24	N	042510	500	280 억	469888	N	N	N	N
138	20240502	160416	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	2470	110	2	4.66	628779985	259219	108.16	2345	2470	2345	3065	1655	2360	2418.58	0.83	6172	2443	2401	2373	2331	2303	2422	2352	280	705	500	1690	5	1	56025871	1384	23.75	2.71	12	0.46	104.00	911.00	3065	20240126	-19.41	2105	20231031	17.34	3065	-19.41	20240126	2275	8.57	20240417	3065	-19.41	20240126	2105	17.34	20231031	2.29	N	042510	500	280 억	464091	N	N	N	N
139	20240502	150418	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	2395	35	2	1.48	241922870	101790	42.47	2345	2405	2345	3065	1655	2360	2376.70	0.83	9361	2443	2401	2373	2331	2303	2422	2352	280	705	500	1690	5	1	56025871	1342	23.03	2.63	12	0.18	104.00	911.00	3065	20240126	-21.86	2105	20231031	13.78	3065	-21.86	20240126	2275	5.27	20240417	3065	-21.86	20240126	2105	13.78	20231031	2.29	N	042510	500	280 억	464091	N	N	N	N
140	20240502	140415	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	2375	15	2	0.64	173604655	73156	30.52	2345	2390	2345	3065	1655	2360	2373.09	0.83	8766	2443	2401	2373	2331	2303	2422	2352	280	705	500	1690	5	1	56025871	1331	22.84	2.61	12	0.13	104.00	911.00	3065	20240126	-22.51	2105	20231031	12.83	3065	-22.51	20240126	2275	4.40	20240417	3065	-22.51	20240126	2105	12.83	20231031	2.29	N	042510	500	280 억	464091	N	N	N	N
141	20240502	130414	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	2375	15	2	0.64	160624800	67687	28.24	2345	2390	2345	3065	1655	2360	2373.07	0.83	8037	2443	2401	2373	2331	2303	2422	2352	280	705	500	1690	5	1	56025871	1331	22.84	2.61	12	0.12	104.00	911.00	3065	20240126	-22.51	2105	20231031	12.83	3065	-22.51	20240126	2275	4.40	20240417	3065	-22.51	20240126	2105	12.83	20231031	2.29	N	042510	500	280 억	464091	N	N	N	N
142	20240502	120414	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	2380	20	2	0.85	156386920	65902	27.50	2345	2390	2345	3065	1655	2360	2373.04	0.83	7980	2443	2401	2373	2331	2303	2422	2352	280	705	500	1690	5	1	56025871	1333	22.88	2.61	12	0.12	104.00	911.00	3065	20240126	-22.35	2105	20231031	13.06	3065	-22.35	20240126	2275	4.62	20240417	3065	-22.35	20240126	2105	13.06	20231031	2.29	N	042510	500	280 억	464091	N	N	N	N
143	20240502	110413	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	2375	15	2	0.64	116269430	48965	20.43	2345	2390	2345	3065	1655	2360	2374.57	0.83	6015	2443	2401	2373	2331	2303	2422	2352	280	705	500	1690	5	1	56025871	1331	22.84	2.61	12	0.09	104.00	911.00	3065	20240126	-22.51	2105	20231031	12.83	3065	-22.51	20240126	2275	4.40	20240417	3065	-22.51	20240126	2105	12.83	20231031	2.29	N	042510	500	280 억	464091	N	N	N	N
144	20240502	100413	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	2380	20	2	0.85	53296855	22458	9.37	2345	2390	2345	3065	1655	2360	2373.24	0.83	75	2443	2401	2373	2331	2303	2422	2352	280	705	500	1690	5	1	56025871	1333	22.88	2.61	12	0.04	104.00	911.00	3065	20240126	-22.35	2105	20231031	13.06	3065	-22.35	20240126	2275	4.62	20240417	3065	-22.35	20240126	2105	13.06	20231031	2.29	N	042510	500	280 억	464091	N	N	N	N
145	20240502	090414	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	2365	5	2	0.21	15954820	6783	2.83	2345	2370	2345	3065	1655	2360	2352.06	0.83	4122	2443	2401	2373	2331	2303	2422	2352	280	705	500	1690	5	1	56025871	1325	22.74	2.60	12	0.01	104.00	911.00	3065	20240126	-22.84	2105	20231031	12.35	3065	-22.84	20240126	2275	3.96	20240417	3065	-22.84	20240126	2105	12.35	20231031	2.29	N	042510	500	280 억	464091	N	N	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History