KissMeData/053350/price/prices-20240501.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

60 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	160549	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3580	10	2	0.28	175494470	49040	299.87	3575	3655	3495	4640	2500	3570	3578.60	0.02	-225	3640	3605	3550	3515	3460	3622	3532	99	1070	500	2490	5	1	19790916	709	-238.67	0.59	12	0.25	-15.00	6093.00	4100	20230613	-12.68	2825	20230726	26.73	3700	-3.24	20240516	3000	19.33	20240416	4100	-12.68	20230613	2825	26.73	20230726	0.31	N	053350	500	98 억	4147	N	N	N	N
3	20240531	150545	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3585	15	2	0.42	171921365	48039	293.74	3575	3655	3495	4640	2500	3570	3578.79	0.02	-371	3640	3605	3550	3515	3460	3622	3532	99	1070	500	2490	5	1	19790916	710	-239.00	0.59	12	0.24	-15.00	6093.00	4100	20230613	-12.56	2825	20230726	26.90	3700	-3.11	20240516	3000	19.50	20240416	4100	-12.56	20230613	2825	26.90	20230726	0.31	N	053350	500	98 억	4147	N	N	N	N
4	20240531	140549	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3580	10	2	0.28	163820195	45775	279.90	3575	3655	3495	4640	2500	3570	3578.81	0.02	-371	3640	3605	3550	3515	3460	3622	3532	99	1070	500	2490	5	1	19790916	709	-238.67	0.59	12	0.23	-15.00	6093.00	4100	20230613	-12.68	2825	20230726	26.73	3700	-3.24	20240516	3000	19.33	20240416	4100	-12.68	20230613	2825	26.73	20230726	0.31	N	053350	500	98 억	4147	N	N	N	N
5	20240531	130551	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3565	-5	5	-0.14	148733515	41550	254.07	3575	3655	3495	4640	2500	3570	3579.63	0.02	293	3640	3605	3550	3515	3460	3622	3532	99	1070	500	2490	5	1	19790916	706	-237.67	0.59	12	0.21	-15.00	6093.00	4100	20230613	-13.05	2825	20230726	26.19	3700	-3.65	20240516	3000	18.83	20240416	4100	-13.05	20230613	2825	26.19	20230726	0.31	N	053350	500	98 억	4147	N	N	N	N
6	20240531	120553	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3555	-15	5	-0.42	139274065	38892	237.81	3575	3655	3495	4640	2500	3570	3581.05	0.02	470	3640	3605	3550	3515	3460	3622	3532	99	1070	500	2490	5	1	19790916	704	-237.00	0.58	12	0.20	-15.00	6093.00	4100	20230613	-13.29	2825	20230726	25.84	3700	-3.92	20240516	3000	18.50	20240416	4100	-13.29	20230613	2825	25.84	20230726	0.31	N	053350	500	98 억	4147	N	N	N	N
7	20240531	110549	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3565	-5	5	-0.14	115147760	32048	195.96	3575	3655	3510	4640	2500	3570	3592.98	0.02	-377	3640	3605	3550	3515	3460	3622	3532	99	1070	500	2490	5	1	19790916	706	-237.67	0.59	12	0.16	-15.00	6093.00	4100	20230613	-13.05	2825	20230726	26.19	3700	-3.65	20240516	3000	18.83	20240416	4100	-13.05	20230613	2825	26.19	20230726	0.31	N	053350	500	98 억	4147	N	N	N	N
8	20240531	100551	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3620	50	2	1.40	80182955	22223	135.89	3575	3655	3575	4640	2500	3570	3608.11	0.02	-161	3640	3605	3550	3515	3460	3622	3532	99	1070	500	2490	5	1	19790916	716	-241.33	0.59	12	0.11	-15.00	6093.00	4100	20230613	-11.71	2825	20230726	28.14	3700	-2.16	20240516	3000	20.67	20240416	4100	-11.71	20230613	2825	28.14	20230726	0.31	N	053350	500	98 억	4147	N	N	N	N
9	20240531	090547	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3580	10	2	0.28	6237480	1735	10.61	3575	3605	3575	4640	2500	3570	3595.09	0.02	2	3640	3605	3550	3515	3460	3622	3532	99	1070	500	2490	5	1	19790916	709	-238.67	0.59	12	0.01	-15.00	6093.00	4100	20230613	-12.68	2825	20230726	26.73	3700	-3.24	20240516	3000	19.33	20240416	4100	-12.68	20230613	2825	26.73	20230726	0.31	N	053350	500	98 억	4147	N	N	N	N
10	20240530	160545	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3570	0	3	0.00	58237315	16342	180.69	3555	3585	3495	4640	2500	3570	3563.66	0.02	-484	3650	3610	3555	3515	3460	3630	3535	99	1070	500	2490	5	1	19790916	707	-238.00	0.59	12	0.08	-15.00	6093.00	4100	20230613	-12.93	2825	20230726	26.37	3700	-3.51	20240516	3000	19.00	20240416	4100	-12.93	20230613	2825	26.37	20230726	0.31	N	053350	500	98 억	4631	N	N	N	N
11	20240530	150547	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3550	-20	5	-0.56	55806005	15649	173.03	3555	3585	3505	4640	2500	3570	3566.11	0.02	-468	3650	3610	3555	3515	3460	3630	3535	99	1070	500	2490	5	1	19790916	703	-236.67	0.58	12	0.08	-15.00	6093.00	4100	20230613	-13.41	2825	20230726	25.66	3700	-4.05	20240516	3000	18.33	20240416	4100	-13.41	20230613	2825	25.66	20230726	0.31	N	053350	500	98 억	4631	N	N	N	N
12	20240530	140547	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3545	-25	5	-0.70	47905025	13425	148.44	3555	3585	3505	4640	2500	3570	3568.34	0.02	-351	3650	3610	3555	3515	3460	3630	3535	99	1070	500	2490	5	1	19790916	702	-236.33	0.58	12	0.07	-15.00	6093.00	4100	20230613	-13.54	2825	20230726	25.49	3700	-4.19	20240516	3000	18.17	20240416	4100	-13.54	20230613	2825	25.49	20230726	0.31	N	053350	500	98 억	4631	N	N	N	N
13	20240530	130547	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3575	5	2	0.14	40224325	11268	124.59	3555	3585	3545	4640	2500	3570	3569.78	0.02	-310	3650	3610	3555	3515	3460	3630	3535	99	1070	500	2490	5	1	19790916	708	-238.33	0.59	12	0.06	-15.00	6093.00	4100	20230613	-12.80	2825	20230726	26.55	3700	-3.38	20240516	3000	19.17	20240416	4100	-12.80	20230613	2825	26.55	20230726	0.31	N	053350	500	98 억	4631	N	N	N	N
14	20240530	120547	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3585	15	2	0.42	32442975	9091	100.52	3555	3585	3545	4640	2500	3570	3568.69	0.02	-211	3650	3610	3555	3515	3460	3630	3535	99	1070	500	2490	5	1	19790916	710	-239.00	0.59	12	0.05	-15.00	6093.00	4100	20230613	-12.56	2825	20230726	26.90	3700	-3.11	20240516	3000	19.50	20240416	4100	-12.56	20230613	2825	26.90	20230726	0.31	N	053350	500	98 억	4631	N	N	N	N
15	20240530	110547	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3570	0	3	0.00	25650245	7192	79.52	3555	3580	3545	4640	2500	3570	3566.50	0.02	-191	3650	3610	3555	3515	3460	3630	3535	99	1070	500	2490	5	1	19790916	707	-238.00	0.59	12	0.04	-15.00	6093.00	4100	20230613	-12.93	2825	20230726	26.37	3700	-3.51	20240516	3000	19.00	20240416	4100	-12.93	20230613	2825	26.37	20230726	0.31	N	053350	500	98 억	4631	N	N	N	N
16	20240530	100548	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3565	-5	5	-0.14	18712720	5248	58.03	3555	3580	3550	4640	2500	3570	3565.69	0.02	-185	3650	3610	3555	3515	3460	3630	3535	99	1070	500	2490	5	1	19790916	706	-237.67	0.59	12	0.03	-15.00	6093.00	4100	20230613	-13.05	2825	20230726	26.19	3700	-3.65	20240516	3000	18.83	20240416	4100	-13.05	20230613	2825	26.19	20230726	0.31	N	053350	500	98 억	4631	N	N	N	N
17	20240530	090547	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3570	0	3	0.00	4850335	1363	15.07	3555	3570	3555	4640	2500	3570	3558.57	0.02	0	3650	3610	3555	3515	3460	3630	3535	99	1070	500	2490	5	1	19790916	707	-238.00	0.59	12	0.01	-15.00	6093.00	4100	20230613	-12.93	2825	20230726	26.37	3700	-3.51	20240516	3000	19.00	20240416	4100	-12.93	20230613	2825	26.37	20230726	0.31	N	053350	500	98 억	4631	N	N	N	N
18	20240529	160542	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3570	45	2	1.28	32159220	9044	73.11	3525	3595	3500	4580	2470	3525	3555.86	0.02	-92	3625	3575	3550	3500	3475	3562	3487	99	1055	500	2460	5	1	19790916	707	-238.00	0.59	12	0.05	-15.00	6093.00	4100	20230613	-12.93	2825	20230726	26.37	3700	-3.51	20240516	3000	19.00	20240416	4100	-12.93	20230613	2825	26.37	20230726	0.31	N	053350	500	98 억	4723	N	N	N	N
19	20240529	150541	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3575	50	2	1.42	31505910	8861	71.63	3525	3595	3500	4580	2470	3525	3555.57	0.02	-110	3625	3575	3550	3500	3475	3562	3487	99	1055	500	2460	5	1	19790916	708	-238.33	0.59	12	0.04	-15.00	6093.00	4100	20230613	-12.80	2825	20230726	26.55	3700	-3.38	20240516	3000	19.17	20240416	4100	-12.80	20230613	2825	26.55	20230726	0.31	N	053350	500	98 억	4723	N	N	N	N
20	20240529	140542	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3545	20	2	0.57	25857745	7277	58.83	3525	3595	3500	4580	2470	3525	3553.35	0.02	-106	3625	3575	3550	3500	3475	3562	3487	99	1055	500	2460	5	1	19790916	702	-236.33	0.58	12	0.04	-15.00	6093.00	4100	20230613	-13.54	2825	20230726	25.49	3700	-4.19	20240516	3000	18.17	20240416	4100	-13.54	20230613	2825	25.49	20230726	0.31	N	053350	500	98 억	4723	N	N	N	N
21	20240529	130543	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3560	35	2	0.99	22365015	6295	50.89	3525	3595	3500	4580	2470	3525	3552.82	0.02	-106	3625	3575	3550	3500	3475	3562	3487	99	1055	500	2460	5	1	19790916	705	-237.33	0.58	12	0.03	-15.00	6093.00	4100	20230613	-13.17	2825	20230726	26.02	3700	-3.78	20240516	3000	18.67	20240416	4100	-13.17	20230613	2825	26.02	20230726	0.31	N	053350	500	98 억	4723	N	N	N	N
22	20240529	120546	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3560	35	2	0.99	18281895	5148	41.62	3525	3595	3500	4580	2470	3525	3551.26	0.02	-66	3625	3575	3550	3500	3475	3562	3487	99	1055	500	2460	5	1	19790916	705	-237.33	0.58	12	0.03	-15.00	6093.00	4100	20230613	-13.17	2825	20230726	26.02	3700	-3.78	20240516	3000	18.67	20240416	4100	-13.17	20230613	2825	26.02	20230726	0.31	N	053350	500	98 억	4723	N	N	N	N
23	20240529	110543	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3560	35	2	0.99	13785765	3885	31.41	3525	3595	3500	4580	2470	3525	3548.46	0.02	-66	3625	3575	3550	3500	3475	3562	3487	99	1055	500	2460	5	1	19790916	705	-237.33	0.58	12	0.02	-15.00	6093.00	4100	20230613	-13.17	2825	20230726	26.02	3700	-3.78	20240516	3000	18.67	20240416	4100	-13.17	20230613	2825	26.02	20230726	0.31	N	053350	500	98 억	4723	N	N	N	N
24	20240529	100542	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3555	30	2	0.85	7211585	2027	16.39	3525	3595	3510	4580	2470	3525	3557.76	0.02	-21	3625	3575	3550	3500	3475	3562	3487	99	1055	500	2460	5	1	19790916	704	-237.00	0.58	12	0.01	-15.00	6093.00	4100	20230613	-13.29	2825	20230726	25.84	3700	-3.92	20240516	3000	18.50	20240416	4100	-13.29	20230613	2825	25.84	20230726	0.31	N	053350	500	98 억	4723	N	N	N	N
25	20240529	090538	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3555	30	2	0.85	2112375	599	4.84	3525	3555	3510	4580	2470	3525	3526.50	0.02	2	3625	3575	3550	3500	3475	3562	3487	99	1055	500	2460	5	1	19790916	704	-237.00	0.58	12	0.00	-15.00	6093.00	4100	20230613	-13.29	2825	20230726	25.84	3700	-3.92	20240516	3000	18.50	20240416	4100	-13.29	20230613	2825	25.84	20230726	0.31	N	053350	500	98 억	4723	N	N	N	N
26	20240528	160539	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3525	-5	5	-0.14	44020275	12370	69.46	3535	3600	3525	4585	2475	3530	3558.63	0.02	31	3750	3640	3560	3450	3370	3600	3410	99	1055	500	2470	5	1	19790916	698	-235.00	0.58	12	0.06	-15.00	6093.00	4100	20230613	-14.02	2825	20230726	24.78	3700	-4.73	20240516	3000	17.50	20240416	4100	-14.02	20230613	2825	24.78	20230726	0.31	N	053350	500	98 억	4692	N	N	N	N
27	20240528	150541	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3540	10	2	0.28	42758325	12012	67.45	3535	3600	3530	4585	2475	3530	3559.63	0.02	228	3750	3640	3560	3450	3370	3600	3410	99	1055	500	2470	5	1	19790916	701	-236.00	0.58	12	0.06	-15.00	6093.00	4100	20230613	-13.66	2825	20230726	25.31	3700	-4.32	20240516	3000	18.00	20240416	4100	-13.66	20230613	2825	25.31	20230726	0.31	N	053350	500	98 억	4692	N	N	N	N
28	20240528	140542	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3580	50	2	1.42	38120445	10713	60.15	3535	3600	3530	4585	2475	3530	3558.34	0.02	51	3750	3640	3560	3450	3370	3600	3410	99	1055	500	2470	5	1	19790916	709	-238.67	0.59	12	0.05	-15.00	6093.00	4100	20230613	-12.68	2825	20230726	26.73	3700	-3.24	20240516	3000	19.33	20240416	4100	-12.68	20230613	2825	26.73	20230726	0.31	N	053350	500	98 억	4692	N	N	N	N
29	20240528	130539	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3575	45	2	1.27	33641000	9461	53.12	3535	3600	3530	4585	2475	3530	3555.76	0.02	76	3750	3640	3560	3450	3370	3600	3410	99	1055	500	2470	5	1	19790916	708	-238.33	0.59	12	0.05	-15.00	6093.00	4100	20230613	-12.80	2825	20230726	26.55	3700	-3.38	20240516	3000	19.17	20240416	4100	-12.80	20230613	2825	26.55	20230726	0.31	N	053350	500	98 억	4692	N	N	N	N
30	20240528	120540	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3560	30	2	0.85	27642690	7779	43.68	3535	3595	3530	4585	2475	3530	3553.50	0.02	543	3750	3640	3560	3450	3370	3600	3410	99	1055	500	2470	5	1	19790916	705	-237.33	0.58	12	0.04	-15.00	6093.00	4100	20230613	-13.17	2825	20230726	26.02	3700	-3.78	20240516	3000	18.67	20240416	4100	-13.17	20230613	2825	26.02	20230726	0.31	N	053350	500	98 억	4692	N	N	N	N
31	20240528	110528	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3545	15	2	0.42	20886225	5878	33.01	3535	3595	3530	4585	2475	3530	3553.29	0.02	1374	3750	3640	3560	3450	3370	3600	3410	99	1055	500	2470	5	1	19790916	702	-236.33	0.58	12	0.03	-15.00	6093.00	4100	20230613	-13.54	2825	20230726	25.49	3700	-4.19	20240516	3000	18.17	20240416	4100	-13.54	20230613	2825	25.49	20230726	0.31	N	053350	500	98 억	4692	N	N	N	N
32	20240528	100540	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3545	15	2	0.42	17869535	5026	28.22	3535	3595	3530	4585	2475	3530	3555.42	0.02	1423	3750	3640	3560	3450	3370	3600	3410	99	1055	500	2470	5	1	19790916	702	-236.33	0.58	12	0.03	-15.00	6093.00	4100	20230613	-13.54	2825	20230726	25.49	3700	-4.19	20240516	3000	18.17	20240416	4100	-13.54	20230613	2825	25.49	20230726	0.31	N	053350	500	98 억	4692	N	N	N	N
33	20240528	090541	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3585	55	2	1.56	639630	180	1.01	3535	3595	3535	4585	2475	3530	3553.50	0.02	0	3750	3640	3560	3450	3370	3600	3410	99	1055	500	2470	5	1	19790916	710	-239.00	0.59	12	0.00	-15.00	6093.00	4100	20230613	-12.56	2825	20230726	26.90	3700	-3.11	20240516	3000	19.50	20240416	4100	-12.56	20230613	2825	26.90	20230726	0.31	N	053350	500	98 억	4692	N	N	N	N
34	20240527	160530	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3530	5	2	0.14	63714230	17809	115.80	3610	3670	3480	4580	2470	3525	3577.64	0.02	29	3691	3607	3511	3427	3331	3650	3470	99	1055	500	2460	5	1	19790916	699	-235.33	0.58	12	0.09	-15.00	6093.00	4100	20230613	-13.90	2825	20230726	24.96	3700	-4.59	20240516	3000	17.67	20240416	4100	-13.90	20230613	2825	24.96	20230726	0.31	N	053350	500	98 억	4663	N	N	N	N
35	20240527	150541	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3555	30	2	0.85	60974515	17033	110.75	3610	3670	3480	4580	2470	3525	3579.79	0.02	613	3691	3607	3511	3427	3331	3650	3470	99	1055	500	2460	5	1	19790916	704	-237.00	0.58	12	0.09	-15.00	6093.00	4100	20230613	-13.29	2825	20230726	25.84	3700	-3.92	20240516	3000	18.50	20240416	4100	-13.29	20230613	2825	25.84	20230726	0.31	N	053350	500	98 억	4663	N	N	N	N
36	20240527	140539	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3570	45	2	1.28	56316045	15725	102.25	3610	3670	3480	4580	2470	3525	3581.31	0.02	1386	3691	3607	3511	3427	3331	3650	3470	99	1055	500	2460	5	1	19790916	707	-238.00	0.59	12	0.08	-15.00	6093.00	4100	20230613	-12.93	2825	20230726	26.37	3700	-3.51	20240516	3000	19.00	20240416	4100	-12.93	20230613	2825	26.37	20230726	0.31	N	053350	500	98 억	4663	N	N	N	N
37	20240527	130538	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3580	55	2	1.56	50119725	13993	90.99	3610	3670	3480	4580	2470	3525	3581.77	0.02	1473	3691	3607	3511	3427	3331	3650	3470	99	1055	500	2460	5	1	19790916	709	-238.67	0.59	12	0.07	-15.00	6093.00	4100	20230613	-12.68	2825	20230726	26.73	3700	-3.24	20240516	3000	19.33	20240416	4100	-12.68	20230613	2825	26.73	20230726	0.31	N	053350	500	98 억	4663	N	N	N	N
38	20240527	120540	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3580	55	2	1.56	43943440	12264	79.75	3610	3670	3480	4580	2470	3525	3583.12	0.02	1473	3691	3607	3511	3427	3331	3650	3470	99	1055	500	2460	5	1	19790916	709	-238.67	0.59	12	0.06	-15.00	6093.00	4100	20230613	-12.68	2825	20230726	26.73	3700	-3.24	20240516	3000	19.33	20240416	4100	-12.68	20230613	2825	26.73	20230726	0.31	N	053350	500	98 억	4663	N	N	N	N
39	20240527	110539	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3545	20	2	0.57	35152905	9804	63.75	3610	3670	3480	4580	2470	3525	3585.57	0.02	1558	3691	3607	3511	3427	3331	3650	3470	99	1055	500	2460	5	1	19790916	702	-236.33	0.58	12	0.05	-15.00	6093.00	4100	20230613	-13.54	2825	20230726	25.49	3700	-4.19	20240516	3000	18.17	20240416	4100	-13.54	20230613	2825	25.49	20230726	0.31	N	053350	500	98 억	4663	N	N	N	N
40	20240527	100537	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3630	105	2	2.98	13725255	3818	24.83	3610	3670	3480	4580	2470	3525	3594.88	0.02	-156	3691	3607	3511	3427	3331	3650	3470	99	1055	500	2460	5	1	19790916	718	-242.00	0.60	12	0.02	-15.00	6093.00	4100	20230613	-11.46	2825	20230726	28.50	3700	-1.89	20240516	3000	21.00	20240416	4100	-11.46	20230613	2825	28.50	20230726	0.31	N	053350	500	98 억	4663	N	N	N	N
41	20240527	090538	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3670	145	2	4.11	1187700	325	2.11	3610	3670	3605	4580	2470	3525	3654.46	0.02	0	3691	3607	3511	3427	3331	3650	3470	99	1055	500	2460	5	1	19790916	726	-244.67	0.60	12	0.00	-15.00	6093.00	4100	20230613	-10.49	2825	20230726	29.91	3700	-0.81	20240516	3000	22.33	20240416	4100	-10.49	20230613	2825	29.91	20230726	0.31	N	053350	500	98 억	4663	N	N	N	N
42	20240524	160512	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3525	115	2	3.37	54124320	15378	234.42	3415	3595	3415	4430	2390	3410	3519.59	0.02	1144	3556	3482	3446	3372	3336	3465	3355	99	1020	500	2380	5	1	19790916	698	-235.00	0.58	12	0.08	-15.00	6093.00	4100	20230613	-14.02	2825	20230726	24.78	3700	-4.73	20240516	3000	17.50	20240416	4100	-14.02	20230613	2825	24.78	20230726	0.31	N	053350	500	98 억	3519	N	N	N	N
43	20240524	150511	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3535	125	2	3.67	52643415	14958	228.02	3415	3595	3415	4430	2390	3410	3519.42	0.02	1132	3556	3482	3446	3372	3336	3465	3355	99	1020	500	2380	5	1	19790916	700	-235.67	0.58	12	0.08	-15.00	6093.00	4100	20230613	-13.78	2825	20230726	25.13	3700	-4.46	20240516	3000	17.83	20240416	4100	-13.78	20230613	2825	25.13	20230726	0.31	N	053350	500	98 억	3519	N	N	N	N
44	20240524	140513	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3555	145	2	4.25	45378745	12923	197.00	3415	3555	3415	4430	2390	3410	3511.47	0.02	1135	3556	3482	3446	3372	3336	3465	3355	99	1020	500	2380	5	1	19790916	704	-237.00	0.58	12	0.07	-15.00	6093.00	4100	20230613	-13.29	2825	20230726	25.84	3700	-3.92	20240516	3000	18.50	20240416	4100	-13.29	20230613	2825	25.84	20230726	0.31	N	053350	500	98 억	3519	N	N	N	N
45	20240524	130513	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3515	105	2	3.08	37171930	10591	161.45	3415	3540	3415	4430	2390	3410	3509.77	0.02	1135	3556	3482	3446	3372	3336	3465	3355	99	1020	500	2380	5	1	19790916	696	-234.33	0.58	12	0.05	-15.00	6093.00	4100	20230613	-14.27	2825	20230726	24.42	3700	-5.00	20240516	3000	17.17	20240416	4100	-14.27	20230613	2825	24.42	20230726	0.31	N	053350	500	98 억	3519	N	N	N	N
46	20240524	120511	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3530	120	2	3.52	30701895	8760	133.54	3415	3530	3415	4430	2390	3410	3504.78	0.02	1146	3556	3482	3446	3372	3336	3465	3355	99	1020	500	2380	5	1	19790916	699	-235.33	0.58	12	0.04	-15.00	6093.00	4100	20230613	-13.90	2825	20230726	24.96	3700	-4.59	20240516	3000	17.67	20240416	4100	-13.90	20230613	2825	24.96	20230726	0.31	N	053350	500	98 억	3519	N	N	N	N
47	20240524	110512	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3525	115	2	3.37	22383425	6401	97.58	3415	3530	3415	4430	2390	3410	3496.86	0.02	1259	3556	3482	3446	3372	3336	3465	3355	99	1020	500	2380	5	1	19790916	698	-235.00	0.58	12	0.03	-15.00	6093.00	4100	20230613	-14.02	2825	20230726	24.78	3700	-4.73	20240516	3000	17.50	20240416	4100	-14.02	20230613	2825	24.78	20230726	0.31	N	053350	500	98 억	3519	N	N	N	N
48	20240524	100514	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3520	110	2	3.23	14591575	4190	63.87	3415	3525	3415	4430	2390	3410	3482.48	0.02	1284	3556	3482	3446	3372	3336	3465	3355	99	1020	500	2380	5	1	19790916	697	-234.67	0.58	12	0.02	-15.00	6093.00	4100	20230613	-14.15	2825	20230726	24.60	3700	-4.86	20240516	3000	17.33	20240416	4100	-14.15	20230613	2825	24.60	20230726	0.31	N	053350	500	98 억	3519	N	N	N	N
49	20240524	090512	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3410	0	3	0.00	0	0	0.00	0	0	0	4430	2390	3410	0.00	0.02	0	3556	3482	3446	3372	3336	3465	3355	99	1020	500	2380	5	1	19790916	675	-227.33	0.56	12	0.00	-15.00	6093.00	4100	20230613	-16.83	2825	20230726	20.71	3700	-7.84	20240516	3000	13.67	20240416	4100	-16.83	20230613	2825	20.71	20230726	0.31	N	053350	500	98 억	3519	N	N	N	N
50	20240523	160508	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3410	-75	5	-2.15	22322430	6524	259.71	3520	3520	3410	4530	2440	3485	3421.59	0.02	-186	3618	3551	3488	3421	3358	3520	3390	99	1045	500	2430	5	1	19790916	675	-227.33	0.56	12	0.03	-15.00	6093.00	4100	20230613	-16.83	2825	20230726	20.71	3700	-7.84	20240516	3000	13.67	20240416	4100	-16.83	20230613	2825	20.71	20230726	0.31	N	053350	500	98 억	3605	N	N	N	N
51	20240523	150513	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3440	-45	5	-1.29	17143940	5007	199.32	3520	3520	3410	4530	2440	3485	3423.99	0.02	1026	3618	3551	3488	3421	3358	3520	3390	99	1045	500	2430	5	1	19790916	681	-229.33	0.56	12	0.03	-15.00	6093.00	4100	20230613	-16.10	2825	20230726	21.77	3700	-7.03	20240516	3000	14.67	20240416	4100	-16.10	20230613	2825	21.77	20230726	0.31	N	053350	500	98 억	3605	N	N	N	N
52	20240523	140514	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3410	-75	5	-2.15	16868515	4927	196.14	3520	3520	3410	4530	2440	3485	3423.69	0.02	1036	3618	3551	3488	3421	3358	3520	3390	99	1045	500	2430	5	1	19790916	675	-227.33	0.56	12	0.02	-15.00	6093.00	4100	20230613	-16.83	2825	20230726	20.71	3700	-7.84	20240516	3000	13.67	20240416	4100	-16.83	20230613	2825	20.71	20230726	0.31	N	053350	500	98 억	3605	N	N	N	N
53	20240523	130512	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3495	10	2	0.29	9678630	2825	112.46	3520	3520	3410	4530	2440	3485	3426.06	0.02	-127	3618	3551	3488	3421	3358	3520	3390	99	1045	500	2430	5	1	19790916	692	-233.00	0.57	12	0.01	-15.00	6093.00	4100	20230613	-14.76	2825	20230726	23.72	3700	-5.54	20240516	3000	16.50	20240416	4100	-14.76	20230613	2825	23.72	20230726	0.31	N	053350	500	98 억	3605	N	N	N	N
54	20240523	120510	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3470	-15	5	-0.43	8509510	2488	99.04	3520	3520	3410	4530	2440	3485	3420.22	0.02	-127	3618	3551	3488	3421	3358	3520	3390	99	1045	500	2430	5	1	19790916	687	-231.33	0.57	12	0.01	-15.00	6093.00	4100	20230613	-15.37	2825	20230726	22.83	3700	-6.22	20240516	3000	15.67	20240416	4100	-15.37	20230613	2825	22.83	20230726	0.31	N	053350	500	98 억	3605	N	N	N	N
55	20240523	110509	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3430	-55	5	-1.58	7127220	2084	82.96	3520	3520	3410	4530	2440	3485	3419.97	0.02	46	3618	3551	3488	3421	3358	3520	3390	99	1045	500	2430	5	1	19790916	679	-228.67	0.56	12	0.01	-15.00	6093.00	4100	20230613	-16.34	2825	20230726	21.42	3700	-7.30	20240516	3000	14.33	20240416	4100	-16.34	20230613	2825	21.42	20230726	0.31	N	053350	500	98 억	3605	N	N	N	N
56	20240523	100509	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3500	15	2	0.43	1928945	563	22.41	3520	3520	3410	4530	2440	3485	3426.19	0.02	-1	3618	3551	3488	3421	3358	3520	3390	99	1045	500	2430	5	1	19790916	693	-233.33	0.57	12	0.00	-15.00	6093.00	4100	20230613	-14.63	2825	20230726	23.89	3700	-5.41	20240516	3000	16.67	20240416	4100	-14.63	20230613	2825	23.89	20230726	0.31	N	053350	500	98 억	3605	N	N	N	N
57	20240523	090512	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3520	35	2	1.00	70400	20	0.80	3520	3520	3520	4530	2440	3485	3520.00	0.02	0	3618	3551	3488	3421	3358	3520	3390	99	1045	500	2430	5	1	19790916	697	-234.67	0.58	12	0.00	-15.00	6093.00	4100	20230613	-14.15	2825	20230726	24.60	3700	-4.86	20240516	3000	17.33	20240416	4100	-14.15	20230613	2825	24.60	20230726	0.31	N	053350	500	98 억	3605	N	N	N	N
58	20240522	160505	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3485	0	3	0.00	8787070	2512	130.63	3500	3555	3425	4530	2440	3485	3498.04	0.02	-6	3585	3535	3505	3455	3425	3520	3440	99	1045	500	2430	5	1	19790916	690	-232.33	0.57	12	0.01	-15.00	6093.00	4100	20230613	-15.00	2825	20230726	23.36	3700	-5.81	20240516	3000	16.17	20240416	4100	-15.00	20230613	2825	23.36	20230726	0.31	N	053350	500	98 억	3605	N	N	N	N
59	20240522	150509	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3440	-45	5	-1.29	8134605	2325	120.90	3500	3555	3425	4530	2440	3485	3498.75	0.02	-6	3585	3535	3505	3455	3425	3520	3440	99	1045	500	2430	5	1	19790916	681	-229.33	0.56	12	0.01	-15.00	6093.00	4100	20230613	-16.10	2825	20230726	21.77	3700	-7.03	20240516	3000	14.67	20240416	4100	-16.10	20230613	2825	21.77	20230726	0.31	N	053350	500	98 억	3605	N	N	N	N
60	20240522	140510	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3505	20	2	0.57	2919305	833	43.32	3500	3555	3500	4530	2440	3485	3504.57	0.02	-6	3585	3535	3505	3455	3425	3520	3440	99	1045	500	2430	5	1	19790916	694	-233.67	0.58	12	0.00	-15.00	6093.00	4100	20230613	-14.51	2825	20230726	24.07	3700	-5.27	20240516	3000	16.83	20240416	4100	-14.51	20230613	2825	24.07	20230726	0.31	N	053350	500	98 억	3605	N	N	N	N
61	20240522	130507	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3505	20	2	0.57	2898250	827	43.01	3500	3555	3500	4530	2440	3485	3504.53	0.02	-6	3585	3535	3505	3455	3425	3520	3440	99	1045	500	2430	5	1	19790916	694	-233.67	0.58	12	0.00	-15.00	6093.00	4100	20230613	-14.51	2825	20230726	24.07	3700	-5.27	20240516	3000	16.83	20240416	4100	-14.51	20230613	2825	24.07	20230726	0.31	N	053350	500	98 억	3605	N	N	N	N
62	20240522	120507	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3505	20	2	0.57	2719685	776	40.35	3500	3555	3500	4530	2440	3485	3504.75	0.02	-6	3585	3535	3505	3455	3425	3520	3440	99	1045	500	2430	5	1	19790916	694	-233.67	0.58	12	0.00	-15.00	6093.00	4100	20230613	-14.51	2825	20230726	24.07	3700	-5.27	20240516	3000	16.83	20240416	4100	-14.51	20230613	2825	24.07	20230726	0.31	N	053350	500	98 억	3605	N	N	N	N
63	20240522	110510	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3510	25	2	0.72	2277930	650	33.80	3500	3555	3500	4530	2440	3485	3504.51	0.02	-6	3585	3535	3505	3455	3425	3520	3440	99	1045	500	2430	5	1	19790916	695	-234.00	0.58	12	0.00	-15.00	6093.00	4100	20230613	-14.39	2825	20230726	24.25	3700	-5.14	20240516	3000	17.00	20240416	4100	-14.39	20230613	2825	24.25	20230726	0.31	N	053350	500	98 억	3605	N	N	N	N
64	20240522	100509	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3555	70	2	2.01	1744435	498	25.90	3500	3555	3500	4530	2440	3485	3502.88	0.02	-4	3585	3535	3505	3455	3425	3520	3440	99	1045	500	2430	5	1	19790916	704	-237.00	0.58	12	0.00	-15.00	6093.00	4100	20230613	-13.29	2825	20230726	25.84	3700	-3.92	20240516	3000	18.50	20240416	4100	-13.29	20230613	2825	25.84	20230726	0.31	N	053350	500	98 억	3605	N	N	N	N
65	20240522	090508	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3500	15	2	0.43	210000	60	3.12	3500	3500	3500	4530	2440	3485	3500.00	0.02	-6	3585	3535	3505	3455	3425	3520	3440	99	1045	500	2430	5	1	19790916	693	-233.33	0.57	12	0.00	-15.00	6093.00	4100	20230613	-14.63	2825	20230726	23.89	3700	-5.41	20240516	3000	16.67	20240416	4100	-14.63	20230613	2825	23.89	20230726	0.31	N	053350	500	98 억	3605	N	N	N	N
66	20240521	160503	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3485	-85	5	-2.38	6765020	1923	36.22	3555	3555	3475	4640	2500	3570	3517.95	0.02	-1	3710	3640	3560	3490	3410	3600	3450	99	1070	500	2490	5	1	19790916	690	-232.33	0.57	12	0.01	-15.00	6093.00	4100	20230613	-15.00	2825	20230726	23.36	3700	-5.81	20240516	3000	16.17	20240416	4100	-15.00	20230613	2825	23.36	20230726	0.31	N	053350	500	98 억	3606	N	N	N	N
67	20240521	150508	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3515	-55	5	-1.54	5506785	1562	29.42	3555	3555	3475	4640	2500	3570	3525.47	0.02	292	3710	3640	3560	3490	3410	3600	3450	99	1070	500	2490	5	1	19790916	696	-234.33	0.58	12	0.01	-15.00	6093.00	4100	20230613	-14.27	2825	20230726	24.42	3700	-5.00	20240516	3000	17.17	20240416	4100	-14.27	20230613	2825	24.42	20230726	0.31	N	053350	500	98 억	3606	N	N	N	N
68	20240521	140506	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3525	-45	5	-1.26	5443920	1544	29.08	3555	3555	3475	4640	2500	3570	3525.85	0.02	288	3710	3640	3560	3490	3410	3600	3450	99	1070	500	2490	5	1	19790916	698	-235.00	0.58	12	0.01	-15.00	6093.00	4100	20230613	-14.02	2825	20230726	24.78	3700	-4.73	20240516	3000	17.50	20240416	4100	-14.02	20230613	2825	24.78	20230726	0.31	N	053350	500	98 억	3606	N	N	N	N
69	20240521	130507	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3520	-50	5	-1.40	5373770	1524	28.71	3555	3555	3475	4640	2500	3570	3526.10	0.02	288	3710	3640	3560	3490	3410	3600	3450	99	1070	500	2490	5	1	19790916	697	-234.67	0.58	12	0.01	-15.00	6093.00	4100	20230613	-14.15	2825	20230726	24.60	3700	-4.86	20240516	3000	17.33	20240416	4100	-14.15	20230613	2825	24.60	20230726	0.31	N	053350	500	98 억	3606	N	N	N	N
70	20240521	120508	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3485	-85	5	-2.38	4170590	1182	22.26	3555	3555	3475	4640	2500	3570	3528.42	0.02	288	3710	3640	3560	3490	3410	3600	3450	99	1070	500	2490	5	1	19790916	690	-232.33	0.57	12	0.01	-15.00	6093.00	4100	20230613	-15.00	2825	20230726	23.36	3700	-5.81	20240516	3000	16.17	20240416	4100	-15.00	20230613	2825	23.36	20230726	0.31	N	053350	500	98 억	3606	N	N	N	N
71	20240521	110508	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3520	-50	5	-1.40	2948165	833	15.69	3555	3555	3520	4640	2500	3570	3539.21	0.02	288	3710	3640	3560	3490	3410	3600	3450	99	1070	500	2490	5	1	19790916	697	-234.67	0.58	12	0.00	-15.00	6093.00	4100	20230613	-14.15	2825	20230726	24.60	3700	-4.86	20240516	3000	17.33	20240416	4100	-14.15	20230613	2825	24.60	20230726	0.31	N	053350	500	98 억	3606	N	N	N	N
72	20240521	100507	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3545	-25	5	-0.70	1856175	523	9.85	3555	3555	3530	4640	2500	3570	3549.09	0.02	288	3710	3640	3560	3490	3410	3600	3450	99	1070	500	2490	5	1	19790916	702	-236.33	0.58	12	0.00	-15.00	6093.00	4100	20230613	-13.54	2825	20230726	25.49	3700	-4.19	20240516	3000	18.17	20240416	4100	-13.54	20230613	2825	25.49	20230726	0.31	N	053350	500	98 억	3606	N	N	N	N
73	20240521	090505	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3555	-15	5	-0.42	1350895	380	7.16	3555	3555	3550	4640	2500	3570	3554.99	0.02	288	3710	3640	3560	3490	3410	3600	3450	99	1070	500	2490	5	1	19790916	704	-237.00	0.58	12	0.00	-15.00	6093.00	4100	20230613	-13.29	2825	20230726	25.84	3700	-3.92	20240516	3000	18.50	20240416	4100	-13.29	20230613	2825	25.84	20230726	0.31	N	053350	500	98 억	3606	N	N	N	N
74	20240517	160508	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3650	60	2	1.67	57765175	15776	76.45	3600	3685	3585	4665	2515	3590	3661.59	0.02	-97	3756	3672	3616	3532	3476	3715	3575	99	1075	500	2510	5	1	19790916	722	-243.33	0.60	12	0.08	-15.00	6093.00	4100	20230613	-10.98	2825	20230726	29.20	3700	-1.35	20240516	3000	21.67	20240416	4100	-10.98	20230613	2825	29.20	20230726	0.31	N	053350	500	98 억	3738	N	N	N	N
75	20240517	150510	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3670	80	2	2.23	56301525	15375	74.51	3600	3685	3585	4665	2515	3590	3661.89	0.02	245	3756	3672	3616	3532	3476	3715	3575	99	1075	500	2510	5	1	19790916	726	-244.67	0.60	12	0.08	-15.00	6093.00	4100	20230613	-10.49	2825	20230726	29.91	3700	-0.81	20240516	3000	22.33	20240416	4100	-10.49	20230613	2825	29.91	20230726	0.31	N	053350	500	98 억	3738	N	N	N	N
76	20240517	140503	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3685	95	2	2.65	50136310	13695	66.37	3600	3685	3585	4665	2515	3590	3660.92	0.02	-51	3756	3672	3616	3532	3476	3715	3575	99	1075	500	2510	5	1	19790916	729	-245.67	0.60	12	0.07	-15.00	6093.00	4100	20230613	-10.12	2825	20230726	30.44	3700	-0.41	20240516	3000	22.83	20240416	4100	-10.12	20230613	2825	30.44	20230726	0.31	N	053350	500	98 억	3738	N	N	N	N
77	20240517	130500	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3685	95	2	2.65	41917370	11461	55.54	3600	3685	3585	4665	2515	3590	3657.39	0.02	8	3756	3672	3616	3532	3476	3715	3575	99	1075	500	2510	5	1	19790916	729	-245.67	0.60	12	0.06	-15.00	6093.00	4100	20230613	-10.12	2825	20230726	30.44	3700	-0.41	20240516	3000	22.83	20240416	4100	-10.12	20230613	2825	30.44	20230726	0.31	N	053350	500	98 억	3738	N	N	N	N
78	20240517	120501	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3670	80	2	2.23	35379805	9681	46.92	3600	3670	3585	4665	2515	3590	3654.56	0.02	8	3756	3672	3616	3532	3476	3715	3575	99	1075	500	2510	5	1	19790916	726	-244.67	0.60	12	0.05	-15.00	6093.00	4100	20230613	-10.49	2825	20230726	29.91	3700	-0.81	20240516	3000	22.33	20240416	4100	-10.49	20230613	2825	29.91	20230726	0.31	N	053350	500	98 억	3738	N	N	N	N
79	20240517	110502	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3665	75	2	2.09	30293880	8294	40.19	3600	3670	3585	4665	2515	3590	3652.51	0.02	8	3756	3672	3616	3532	3476	3715	3575	99	1075	500	2510	5	1	19790916	725	-244.33	0.60	12	0.04	-15.00	6093.00	4100	20230613	-10.61	2825	20230726	29.73	3700	-0.95	20240516	3000	22.17	20240416	4100	-10.61	20230613	2825	29.73	20230726	0.31	N	053350	500	98 억	3738	N	N	N	N
80	20240517	100458	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3650	60	2	1.67	15946460	4376	21.21	3600	3650	3585	4665	2515	3590	3644.07	0.02	-30	3756	3672	3616	3532	3476	3715	3575	99	1075	500	2510	5	1	19790916	722	-243.33	0.60	12	0.02	-15.00	6093.00	4100	20230613	-10.98	2825	20230726	29.20	3700	-1.35	20240516	3000	21.67	20240416	4100	-10.98	20230613	2825	29.20	20230726	0.31	N	053350	500	98 억	3738	N	N	N	N
81	20240517	090502	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3600	10	2	0.28	172800	48	0.23	3600	3600	3600	4665	2515	3590	3600.00	0.02	0	3756	3672	3616	3532	3476	3715	3575	99	1075	500	2510	5	1	19790916	712	-240.00	0.59	12	0.00	-15.00	6093.00	4100	20230613	-12.20	2825	20230726	27.43	3700	-2.70	20240516	3000	20.00	20240416	4100	-12.20	20230613	2825	27.43	20230726	0.31	N	053350	500	98 억	3738	N	N	N	N
82	20240516	160458	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3590	20	2	0.56	75414850	20633	228.37	3560	3700	3560	4640	2500	3570	3658.42	0.02	56	3656	3612	3591	3547	3526	3602	3537	99	1070	500	2490	5	1	19790916	710	-239.33	0.59	12	0.10	-15.00	6093.00	4370	20230509	-17.85	2825	20230726	27.08	3700	-2.97	20240516	3000	19.67	20240416	4100	-12.44	20230613	2825	27.08	20230726	0.34	N	053350	500	98 억	3682	N	N	N	N
83	20240516	150457	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3605	35	2	0.98	69069345	18868	208.83	3560	3700	3560	4640	2500	3570	3660.66	0.02	148	3656	3612	3591	3547	3526	3602	3537	99	1070	500	2490	5	1	19790916	713	-240.33	0.59	12	0.10	-15.00	6093.00	4370	20230509	-17.51	2825	20230726	27.61	3700	-2.57	20240516	3000	20.17	20240416	4100	-12.07	20230613	2825	27.61	20230726	0.34	N	053350	500	98 억	3682	N	N	N	N
84	20240516	140501	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3675	105	2	2.94	64832620	17710	196.02	3560	3700	3560	4640	2500	3570	3660.79	0.02	235	3656	3612	3591	3547	3526	3602	3537	99	1070	500	2490	5	1	19790916	727	-245.00	0.60	12	0.09	-15.00	6093.00	4370	20230509	-15.90	2825	20230726	30.09	3700	-0.68	20240516	3000	22.50	20240416	4100	-10.37	20230613	2825	30.09	20230726	0.34	N	053350	500	98 억	3682	N	N	N	N
85	20240516	130500	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3660	90	2	2.52	56201870	15358	169.98	3560	3700	3560	4640	2500	3570	3659.45	0.02	319	3656	3612	3591	3547	3526	3602	3537	99	1070	500	2490	5	1	19790916	724	-244.00	0.60	12	0.08	-15.00	6093.00	4370	20230509	-16.25	2825	20230726	29.56	3700	-1.08	20240516	3000	22.00	20240416	4100	-10.73	20230613	2825	29.56	20230726	0.34	N	053350	500	98 억	3682	N	N	N	N
86	20240516	120457	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3665	95	2	2.66	51522510	14081	155.85	3560	3700	3560	4640	2500	3570	3659.01	0.02	319	3656	3612	3591	3547	3526	3602	3537	99	1070	500	2490	5	1	19790916	725	-244.33	0.60	12	0.07	-15.00	6093.00	4370	20230509	-16.13	2825	20230726	29.73	3700	-0.95	20240516	3000	22.17	20240416	4100	-10.61	20230613	2825	29.73	20230726	0.34	N	053350	500	98 억	3682	N	N	N	N
87	20240516	110456	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3665	95	2	2.66	42924625	11735	129.88	3560	3700	3560	4640	2500	3570	3657.83	0.02	319	3656	3612	3591	3547	3526	3602	3537	99	1070	500	2490	5	1	19790916	725	-244.33	0.60	12	0.06	-15.00	6093.00	4370	20230509	-16.13	2825	20230726	29.73	3700	-0.95	20240516	3000	22.17	20240416	4100	-10.61	20230613	2825	29.73	20230726	0.34	N	053350	500	98 억	3682	N	N	N	N
88	20240516	100457	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3655	85	2	2.38	21371180	5848	64.73	3560	3700	3560	4640	2500	3570	3654.44	0.02	260	3656	3612	3591	3547	3526	3602	3537	99	1070	500	2490	5	1	19790916	723	-243.67	0.60	12	0.03	-15.00	6093.00	4370	20230509	-16.36	2825	20230726	29.38	3700	-1.22	20240516	3000	21.83	20240416	4100	-10.85	20230613	2825	29.38	20230726	0.34	N	053350	500	98 억	3682	N	N	N	N
89	20240516	090458	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3645	75	2	2.10	1143780	317	3.51	3560	3645	3560	4640	2500	3570	3608.14	0.02	0	3656	3612	3591	3547	3526	3602	3537	99	1070	500	2490	5	1	19790916	721	-243.00	0.60	12	0.00	-15.00	6093.00	4370	20230509	-16.59	2825	20230726	29.03	3645	0.00	20240430	3000	21.50	20240416	4100	-11.10	20230613	2825	29.03	20230726	0.34	N	053350	500	98 억	3682	N	N	N	N
90	20240514	160503	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3570	-30	5	-0.83	32671735	9035	64.51	3600	3635	3570	4680	2520	3600	3616.13	0.02	0	3656	3627	3571	3542	3486	3642	3557	99	1080	500	2520	5	1	19790916	707	-238.00	0.59	12	0.05	-15.00	6093.00	4370	20230509	-18.31	2825	20230726	26.37	3645	-2.06	20240430	3000	19.00	20240416	4100	-12.93	20230613	2825	26.37	20230726	0.36	N	053350	500	98 억	3682	N	N	N	N
91	20240514	150505	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3620	20	2	0.56	32100535	8875	63.37	3600	3635	3595	4680	2520	3600	3616.96	0.02	160	3656	3627	3571	3542	3486	3642	3557	99	1080	500	2520	5	1	19790916	716	-241.33	0.59	12	0.04	-15.00	6093.00	4370	20230509	-17.16	2825	20230726	28.14	3645	-0.69	20240430	3000	20.67	20240416	4100	-11.71	20230613	2825	28.14	20230726	0.36	N	053350	500	98 억	3682	N	N	N	N
92	20240514	140503	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3605	5	2	0.14	28312915	7825	55.87	3600	3635	3595	4680	2520	3600	3618.26	0.02	235	3656	3627	3571	3542	3486	3642	3557	99	1080	500	2520	5	1	19790916	713	-240.33	0.59	12	0.04	-15.00	6093.00	4370	20230509	-17.51	2825	20230726	27.61	3645	-1.10	20240430	3000	20.17	20240416	4100	-12.07	20230613	2825	27.61	20230726	0.36	N	053350	500	98 억	3682	N	N	N	N
93	20240514	130504	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3625	25	2	0.69	23418625	6473	46.22	3600	3635	3595	4680	2520	3600	3617.89	0.02	0	3656	3627	3571	3542	3486	3642	3557	99	1080	500	2520	5	1	19790916	717	-241.67	0.59	12	0.03	-15.00	6093.00	4370	20230509	-17.05	2825	20230726	28.32	3645	-0.55	20240430	3000	20.83	20240416	4100	-11.59	20230613	2825	28.32	20230726	0.36	N	053350	500	98 억	3682	N	N	N	N
94	20240514	120502	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3595	-5	5	-0.14	17668975	4884	34.87	3600	3635	3595	4680	2520	3600	3617.73	0.02	0	3656	3627	3571	3542	3486	3642	3557	99	1080	500	2520	5	1	19790916	711	-239.67	0.59	12	0.02	-15.00	6093.00	4370	20230509	-17.73	2825	20230726	27.26	3645	-1.37	20240430	3000	19.83	20240416	4100	-12.32	20230613	2825	27.26	20230726	0.36	N	053350	500	98 억	3682	N	N	N	N
95	20240514	110502	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3625	25	2	0.69	13716990	3793	27.08	3600	3635	3600	4680	2520	3600	3616.40	0.02	0	3656	3627	3571	3542	3486	3642	3557	99	1080	500	2520	5	1	19790916	717	-241.67	0.59	12	0.02	-15.00	6093.00	4370	20230509	-17.05	2825	20230726	28.32	3645	-0.55	20240430	3000	20.83	20240416	4100	-11.59	20230613	2825	28.32	20230726	0.36	N	053350	500	98 억	3682	N	N	N	N
96	20240514	100502	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3615	15	2	0.42	8090335	2239	15.99	3600	3635	3600	4680	2520	3600	3613.37	0.02	0	3656	3627	3571	3542	3486	3642	3557	99	1080	500	2520	5	1	19790916	715	-241.00	0.59	12	0.01	-15.00	6093.00	4370	20230509	-17.28	2825	20230726	27.96	3645	-0.82	20240430	3000	20.50	20240416	4100	-11.83	20230613	2825	27.96	20230726	0.36	N	053350	500	98 억	3682	N	N	N	N
97	20240514	090502	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3635	35	2	0.97	3024960	840	6.00	3600	3635	3600	4680	2520	3600	3601.14	0.02	0	3656	3627	3571	3542	3486	3642	3557	99	1080	500	2520	5	1	19790916	719	-242.33	0.60	12	0.00	-15.00	6093.00	4370	20230509	-16.82	2825	20230726	28.67	3645	-0.27	20240430	3000	21.17	20240416	4100	-11.34	20230613	2825	28.67	20230726	0.36	N	053350	500	98 억	3682	N	N	N	N
98	20240513	160502	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3600	35	2	0.98	50100390	14006	95.17	3600	3600	3515	4630	2500	3565	3577.07	0.02	-1	3671	3617	3561	3507	3451	3645	3535	99	1065	500	2490	5	1	19790916	712	-240.00	0.59	12	0.07	-15.00	6093.00	4370	20230509	-17.62	2825	20230726	27.43	3645	-1.23	20240430	3000	20.00	20240416	4100	-12.20	20230613	2825	27.43	20230726	0.36	N	053350	500	98 억	3683	N	N	N	N
99	20240513	150504	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3600	35	2	0.98	47444330	13268	90.15	3600	3600	3515	4630	2500	3565	3575.85	0.02	-1	3671	3617	3561	3507	3451	3645	3535	99	1065	500	2490	5	1	19790916	712	-240.00	0.59	12	0.07	-15.00	6093.00	4370	20230509	-17.62	2825	20230726	27.43	3645	-1.23	20240430	3000	20.00	20240416	4100	-12.20	20230613	2825	27.43	20230726	0.36	N	053350	500	98 억	3683	N	N	N	N
100	20240513	140502	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3595	30	2	0.84	40101800	11226	76.28	3600	3600	3515	4630	2500	3565	3572.23	0.02	-1	3671	3617	3561	3507	3451	3645	3535	99	1065	500	2490	5	1	19790916	711	-239.67	0.59	12	0.06	-15.00	6093.00	4370	20230509	-17.73	2825	20230726	27.26	3645	-1.37	20240430	3000	19.83	20240416	4100	-12.32	20230613	2825	27.26	20230726	0.36	N	053350	500	98 억	3683	N	N	N	N
101	20240513	130501	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3580	15	2	0.42	31041910	8702	59.13	3600	3600	3515	4630	2500	3565	3567.22	0.02	420	3671	3617	3561	3507	3451	3645	3535	99	1065	500	2490	5	1	19790916	709	-238.67	0.59	12	0.04	-15.00	6093.00	4370	20230509	-18.08	2825	20230726	26.73	3645	-1.78	20240430	3000	19.33	20240416	4100	-12.68	20230613	2825	26.73	20230726	0.36	N	053350	500	98 억	3683	N	N	N	N
102	20240513	120503	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3570	5	2	0.14	24927895	6990	47.50	3600	3600	3515	4630	2500	3565	3566.22	0.02	420	3671	3617	3561	3507	3451	3645	3535	99	1065	500	2490	5	1	19790916	707	-238.00	0.59	12	0.04	-15.00	6093.00	4370	20230509	-18.31	2825	20230726	26.37	3645	-2.06	20240430	3000	19.00	20240416	4100	-12.93	20230613	2825	26.37	20230726	0.36	N	053350	500	98 억	3683	N	N	N	N
103	20240513	110501	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3580	15	2	0.42	18372215	5158	35.05	3600	3600	3515	4630	2500	3565	3561.89	0.02	420	3671	3617	3561	3507	3451	3645	3535	99	1065	500	2490	5	1	19790916	709	-238.67	0.59	12	0.03	-15.00	6093.00	4370	20230509	-18.08	2825	20230726	26.73	3645	-1.78	20240430	3000	19.33	20240416	4100	-12.68	20230613	2825	26.73	20230726	0.36	N	053350	500	98 억	3683	N	N	N	N
104	20240513	100502	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3575	10	2	0.28	11899195	3347	22.74	3600	3600	3515	4630	2500	3565	3555.18	0.02	517	3671	3617	3561	3507	3451	3645	3535	99	1065	500	2490	5	1	19790916	708	-238.33	0.59	12	0.02	-15.00	6093.00	4370	20230509	-18.19	2825	20230726	26.55	3645	-1.92	20240430	3000	19.17	20240416	4100	-12.80	20230613	2825	26.55	20230726	0.36	N	053350	500	98 억	3683	N	N	N	N
105	20240513	090503	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3560	-5	5	-0.14	2681405	754	5.12	3600	3600	3555	4630	2500	3565	3556.24	0.02	421	3671	3617	3561	3507	3451	3645	3535	99	1065	500	2490	5	1	19790916	705	-237.33	0.58	12	0.00	-15.00	6093.00	4370	20230509	-18.54	2825	20230726	26.02	3645	-2.33	20240430	3000	18.67	20240416	4100	-13.17	20230613	2825	26.02	20230726	0.36	N	053350	500	98 억	3683	N	N	N	N
106	20240510	160448	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3565	70	2	2.00	52284145	14709	123.50	3505	3615	3505	4540	2450	3495	3554.57	0.02	0	3538	3516	3498	3476	3458	3527	3487	99	1045	500	2440	5	1	19790916	706	-237.67	0.59	12	0.07	-15.00	6093.00	4370	20230509	-18.42	2825	20230726	26.19	3645	-2.19	20240430	3000	18.83	20240416	4100	-13.05	20230613	2825	26.19	20230726	0.36	N	053350	500	98 억	3683	N	N	N	N
107	20240510	150452	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3535	40	2	1.14	51792925	14571	122.34	3505	3615	3505	4540	2450	3495	3554.52	0.02	29	3538	3516	3498	3476	3458	3527	3487	99	1045	500	2440	5	1	19790916	700	-235.67	0.58	12	0.07	-15.00	6093.00	4370	20230509	-19.11	2825	20230726	25.13	3645	-3.02	20240430	3000	17.83	20240416	4100	-13.78	20230613	2825	25.13	20230726	0.36	N	053350	500	98 억	3683	N	N	N	N
108	20240510	140453	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3530	35	2	1.00	46218570	13003	109.18	3505	3615	3505	4540	2450	3495	3554.45	0.02	427	3538	3516	3498	3476	3458	3527	3487	99	1045	500	2440	5	1	19790916	699	-235.33	0.58	12	0.07	-15.00	6093.00	4370	20230509	-19.22	2825	20230726	24.96	3645	-3.16	20240430	3000	17.67	20240416	4100	-13.90	20230613	2825	24.96	20230726	0.36	N	053350	500	98 억	3683	N	N	N	N
109	20240510	130448	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3560	65	2	1.86	39843580	11202	94.06	3505	3615	3505	4540	2450	3495	3556.83	0.02	642	3538	3516	3498	3476	3458	3527	3487	99	1045	500	2440	5	1	19790916	705	-237.33	0.58	12	0.06	-15.00	6093.00	4370	20230509	-18.54	2825	20230726	26.02	3645	-2.33	20240430	3000	18.67	20240416	4100	-13.17	20230613	2825	26.02	20230726	0.36	N	053350	500	98 억	3683	N	N	N	N
110	20240510	120448	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3560	65	2	1.86	30461645	8569	71.95	3505	3615	3505	4540	2450	3495	3554.87	0.02	642	3538	3516	3498	3476	3458	3527	3487	99	1045	500	2440	5	1	19790916	705	-237.33	0.58	12	0.04	-15.00	6093.00	4370	20230509	-18.54	2825	20230726	26.02	3645	-2.33	20240430	3000	18.67	20240416	4100	-13.17	20230613	2825	26.02	20230726	0.36	N	053350	500	98 억	3683	N	N	N	N
111	20240510	110449	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3560	65	2	1.86	25865685	7278	61.11	3505	3615	3505	4540	2450	3495	3553.96	0.02	642	3538	3516	3498	3476	3458	3527	3487	99	1045	500	2440	5	1	19790916	705	-237.33	0.58	12	0.04	-15.00	6093.00	4370	20230509	-18.54	2825	20230726	26.02	3645	-2.33	20240430	3000	18.67	20240416	4100	-13.17	20230613	2825	26.02	20230726	0.36	N	053350	500	98 억	3683	N	N	N	N
112	20240510	100450	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3560	65	2	1.86	19706935	5548	46.58	3505	3615	3505	4540	2450	3495	3552.08	0.02	642	3538	3516	3498	3476	3458	3527	3487	99	1045	500	2440	5	1	19790916	705	-237.33	0.58	12	0.03	-15.00	6093.00	4370	20230509	-18.54	2825	20230726	26.02	3645	-2.33	20240430	3000	18.67	20240416	4100	-13.17	20230613	2825	26.02	20230726	0.36	N	053350	500	98 억	3683	N	N	N	N
113	20240510	090450	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3605	110	2	3.15	3191000	898	7.54	3505	3615	3505	4540	2450	3495	3553.45	0.02	0	3538	3516	3498	3476	3458	3527	3487	99	1045	500	2440	5	1	19790916	713	-240.33	0.59	12	0.00	-15.00	6093.00	4370	20230509	-17.51	2825	20230726	27.61	3645	-1.10	20240430	3000	20.17	20240416	4100	-12.07	20230613	2825	27.61	20230726	0.36	N	053350	500	98 억	3683	N	N	N	N
114	20240509	160458	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3495	60	2	1.75	41631270	11870	152.34	3480	3520	3480	4465	2405	3435	3507.27	0.02	-6	3548	3491	3463	3406	3378	3477	3392	99	1030	500	2400	5	1	19790916	692	-233.00	0.57	12	0.06	-15.00	6093.00	4370	20230509	-20.02	2825	20230726	23.72	3645	-4.12	20240430	3000	16.50	20240416	4370	-20.02	20230509	2825	23.72	20230726	0.36	N	053350	500	98 억	3689	N	N	N	N
115	20240509	150500	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3510	75	2	2.18	41466760	11823	151.73	3480	3520	3480	4465	2405	3435	3507.30	0.02	-6	3548	3491	3463	3406	3378	3477	3392	99	1030	500	2400	5	1	19790916	695	-234.00	0.58	12	0.06	-15.00	6093.00	4370	20230509	-19.68	2825	20230726	24.25	3645	-3.70	20240430	3000	17.00	20240416	4370	-19.68	20230509	2825	24.25	20230726	0.36	N	053350	500	98 억	3689	N	N	N	N
116	20240509	140450	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3515	80	2	2.33	36581065	10432	133.88	3480	3520	3480	4465	2405	3435	3506.62	0.02	-6	3548	3491	3463	3406	3378	3477	3392	99	1030	500	2400	5	1	19790916	696	-234.33	0.58	12	0.05	-15.00	6093.00	4370	20230509	-19.57	2825	20230726	24.42	3645	-3.57	20240430	3000	17.17	20240416	4370	-19.57	20230509	2825	24.42	20230726	0.36	N	053350	500	98 억	3689	N	N	N	N
117	20240509	130451	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3515	80	2	2.33	30539900	8713	111.82	3480	3520	3480	4465	2405	3435	3505.10	0.02	-6	3548	3491	3463	3406	3378	3477	3392	99	1030	500	2400	5	1	19790916	696	-234.33	0.58	12	0.04	-15.00	6093.00	4370	20230509	-19.57	2825	20230726	24.42	3645	-3.57	20240430	3000	17.17	20240416	4370	-19.57	20230509	2825	24.42	20230726	0.36	N	053350	500	98 억	3689	N	N	N	N
118	20240509	120451	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3515	80	2	2.33	24645955	7036	90.30	3480	3520	3480	4465	2405	3435	3502.84	0.02	-6	3548	3491	3463	3406	3378	3477	3392	99	1030	500	2400	5	1	19790916	696	-234.33	0.58	12	0.04	-15.00	6093.00	4370	20230509	-19.57	2825	20230726	24.42	3645	-3.57	20240430	3000	17.17	20240416	4370	-19.57	20230509	2825	24.42	20230726	0.36	N	053350	500	98 억	3689	N	N	N	N
119	20240509	110442	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3510	75	2	2.18	15426510	4413	56.64	3480	3510	3480	4465	2405	3435	3495.70	0.02	-8	3548	3491	3463	3406	3378	3477	3392	99	1030	500	2400	5	1	19790916	695	-234.00	0.58	12	0.02	-15.00	6093.00	4370	20230509	-19.68	2825	20230726	24.25	3645	-3.70	20240430	3000	17.00	20240416	4370	-19.68	20230509	2825	24.25	20230726	0.36	N	053350	500	98 억	3689	N	N	N	N
120	20240509	100444	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3500	65	2	1.89	8964335	2567	32.94	3480	3500	3480	4465	2405	3435	3492.14	0.02	-8	3548	3491	3463	3406	3378	3477	3392	99	1030	500	2400	5	1	19790916	693	-233.33	0.57	12	0.01	-15.00	6093.00	4370	20230509	-19.91	2825	20230726	23.89	3645	-3.98	20240430	3000	16.67	20240416	4370	-19.91	20230509	2825	23.89	20230726	0.36	N	053350	500	98 억	3689	N	N	N	N
121	20240509	090442	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3485	50	2	1.46	812770	233	2.99	3480	3500	3480	4465	2405	3435	3488.28	0.02	-10	3548	3491	3463	3406	3378	3477	3392	99	1030	500	2400	5	1	19790916	690	-232.33	0.57	12	0.00	-15.00	6093.00	4370	20230509	-20.25	2825	20230726	23.36	3645	-4.39	20240430	3000	16.17	20240416	4370	-20.25	20230509	2825	23.36	20230726	0.36	N	053350	500	98 억	3689	N	N	N	N
122	20240508	160441	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3435	-100	5	-2.83	27013805	7792	87.78	3520	3520	3435	4595	2475	3535	3466.86	0.02	-29	3611	3572	3516	3477	3421	3582	3487	99	1060	500	2470	5	1	19790916	680	-229.00	0.56	12	0.04	-15.00	6093.00	4370	20230509	-21.40	2825	20230726	21.59	3645	-5.76	20240430	3000	14.50	20240416	4370	-21.40	20230509	2825	21.59	20230726	0.36	N	053350	500	98 억	3694	N	N	N	N
123	20240508	150446	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3470	-65	5	-1.84	25392450	7320	82.46	3520	3520	3440	4595	2475	3535	3468.91	0.02	442	3611	3572	3516	3477	3421	3582	3487	99	1060	500	2470	5	1	19790916	687	-231.33	0.57	12	0.04	-15.00	6093.00	4370	20230509	-20.59	2825	20230726	22.83	3645	-4.80	20240430	3000	15.67	20240416	4370	-20.59	20230509	2825	22.83	20230726	0.36	N	053350	500	98 억	3694	N	N	N	N
124	20240508	140439	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3490	-45	5	-1.27	12465975	3575	40.27	3520	3520	3480	4595	2475	3535	3486.99	0.02	-5	3611	3572	3516	3477	3421	3582	3487	99	1060	500	2470	5	1	19790916	691	-232.67	0.57	12	0.02	-15.00	6093.00	4370	20230509	-20.14	2825	20230726	23.54	3645	-4.25	20240430	3000	16.33	20240416	4370	-20.14	20230509	2825	23.54	20230726	0.36	N	053350	500	98 억	3694	N	N	N	N
125	20240508	130438	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3490	-45	5	-1.27	12165845	3489	39.30	3520	3520	3480	4595	2475	3535	3486.91	0.02	-5	3611	3572	3516	3477	3421	3582	3487	99	1060	500	2470	5	1	19790916	691	-232.67	0.57	12	0.02	-15.00	6093.00	4370	20230509	-20.14	2825	20230726	23.54	3645	-4.25	20240430	3000	16.33	20240416	4370	-20.14	20230509	2825	23.54	20230726	0.36	N	053350	500	98 억	3694	N	N	N	N
126	20240508	120440	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3490	-45	5	-1.27	7593975	2177	24.52	3520	3520	3485	4595	2475	3535	3488.28	0.02	-5	3611	3572	3516	3477	3421	3582	3487	99	1060	500	2470	5	1	19790916	691	-232.67	0.57	12	0.01	-15.00	6093.00	4370	20230509	-20.14	2825	20230726	23.54	3645	-4.25	20240430	3000	16.33	20240416	4370	-20.14	20230509	2825	23.54	20230726	0.36	N	053350	500	98 억	3694	N	N	N	N
127	20240508	110515	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3485	-50	5	-1.41	6579340	1886	21.25	3520	3520	3485	4595	2475	3535	3488.52	0.02	-5	3611	3572	3516	3477	3421	3582	3487	99	1060	500	2470	5	1	19790916	690	-232.33	0.57	12	0.01	-15.00	6093.00	4370	20230509	-20.25	2825	20230726	23.36	3645	-4.39	20240430	3000	16.17	20240416	4370	-20.25	20230509	2825	23.36	20230726	0.36	N	053350	500	98 억	3694	N	N	N	N
128	20240508	100447	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3510	-25	5	-0.71	474395	135	1.52	3520	3520	3505	4595	2475	3535	3514.04	0.02	-5	3611	3572	3516	3477	3421	3582	3487	99	1060	500	2470	5	1	19790916	695	-234.00	0.58	12	0.00	-15.00	6093.00	4370	20230509	-19.68	2825	20230726	24.25	3645	-3.70	20240430	3000	17.00	20240416	4370	-19.68	20230509	2825	24.25	20230726	0.36	N	053350	500	98 억	3694	N	N	N	N
129	20240508	090444	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3520	-15	5	-0.42	172480	49	0.55	3520	3520	3520	4595	2475	3535	3520.00	0.02	-5	3611	3572	3516	3477	3421	3582	3487	99	1060	500	2470	5	1	19790916	697	-234.67	0.58	12	0.00	-15.00	6093.00	4370	20230509	-19.45	2825	20230726	24.60	3645	-3.43	20240430	3000	17.33	20240416	4370	-19.45	20230509	2825	24.60	20230726	0.36	N	053350	500	98 억	3694	N	N	N	N
130	20240503	160452	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3535	15	2	0.43	49050705	13961	119.29	3525	3545	3415	4575	2465	3520	3513.41	0.02	-724	3640	3580	3540	3480	3440	3560	3460	99	1055	500	2460	5	1	19790916	700	-235.67	0.58	12	0.07	-15.00	6093.00	4370	20230509	-19.11	2825	20230726	25.13	3645	-3.02	20240430	3000	17.83	20240416	4370	-19.11	20230509	2825	25.13	20230726	0.35	N	053350	500	98 억	4487	N	N	N	N
131	20240503	150452	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3540	20	2	0.57	48891630	13916	118.91	3525	3545	3415	4575	2465	3520	3513.34	0.02	-725	3640	3580	3540	3480	3440	3560	3460	99	1055	500	2460	5	1	19790916	701	-236.00	0.58	12	0.07	-15.00	6093.00	4370	20230509	-18.99	2825	20230726	25.31	3645	-2.88	20240430	3000	18.00	20240416	4370	-18.99	20230509	2825	25.31	20230726	0.35	N	053350	500	98 억	4487	N	N	N	N
132	20240503	140453	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3540	20	2	0.57	43621150	12427	106.19	3525	3540	3415	4575	2465	3520	3510.19	0.02	-684	3640	3580	3540	3480	3440	3560	3460	99	1055	500	2460	5	1	19790916	701	-236.00	0.58	12	0.06	-15.00	6093.00	4370	20230509	-18.99	2825	20230726	25.31	3645	-2.88	20240430	3000	18.00	20240416	4370	-18.99	20230509	2825	25.31	20230726	0.35	N	053350	500	98 억	4487	N	N	N	N
133	20240503	130453	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3520	0	3	0.00	37608675	10723	91.63	3525	3525	3415	4575	2465	3520	3507.29	0.02	-685	3640	3580	3540	3480	3440	3560	3460	99	1055	500	2460	5	1	19790916	697	-234.67	0.58	12	0.05	-15.00	6093.00	4370	20230509	-19.45	2825	20230726	24.60	3645	-3.43	20240430	3000	17.33	20240416	4370	-19.45	20230509	2825	24.60	20230726	0.35	N	053350	500	98 억	4487	N	N	N	N
134	20240503	120452	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3510	-10	5	-0.28	30678065	8753	74.79	3525	3525	3415	4575	2465	3520	3504.86	0.02	-685	3640	3580	3540	3480	3440	3560	3460	99	1055	500	2460	5	1	19790916	695	-234.00	0.58	12	0.04	-15.00	6093.00	4370	20230509	-19.68	2825	20230726	24.25	3645	-3.70	20240430	3000	17.00	20240416	4370	-19.68	20230509	2825	24.25	20230726	0.35	N	053350	500	98 억	4487	N	N	N	N
135	20240503	110451	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3520	0	3	0.00	24097195	6883	58.81	3525	3525	3415	4575	2465	3520	3500.97	0.02	-701	3640	3580	3540	3480	3440	3560	3460	99	1055	500	2460	5	1	19790916	697	-234.67	0.58	12	0.03	-15.00	6093.00	4370	20230509	-19.45	2825	20230726	24.60	3645	-3.43	20240430	3000	17.33	20240416	4370	-19.45	20230509	2825	24.60	20230726	0.35	N	053350	500	98 억	4487	N	N	N	N
136	20240503	100448	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3510	-10	5	-0.28	13812125	3946	33.72	3525	3525	3415	4575	2465	3520	3500.29	0.02	-811	3640	3580	3540	3480	3440	3560	3460	99	1055	500	2460	5	1	19790916	695	-234.00	0.58	12	0.02	-15.00	6093.00	4370	20230509	-19.68	2825	20230726	24.25	3645	-3.70	20240430	3000	17.00	20240416	4370	-19.68	20230509	2825	24.25	20230726	0.35	N	053350	500	98 억	4487	N	N	N	N
137	20240503	090448	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3485	-35	5	-0.99	6599195	1894	16.18	3525	3525	3415	4575	2465	3520	3484.26	0.02	-637	3640	3580	3540	3480	3440	3560	3460	99	1055	500	2460	5	1	19790916	690	-232.33	0.57	12	0.01	-15.00	6093.00	4370	20230509	-20.25	2825	20230726	23.36	3645	-4.39	20240430	3000	16.17	20240416	4370	-20.25	20230509	2825	23.36	20230726	0.35	N	053350	500	98 억	4487	N	N	N	N
138	20240502	160446	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3520	-110	5	-3.03	41234845	11701	90.94	3560	3600	3500	4715	2545	3630	3524.04	0.02	137	3703	3666	3608	3571	3513	3685	3590	99	1085	500	2540	5	1	19790916	697	-234.67	0.58	12	0.06	-15.00	6093.00	4385	20230425	-19.73	2825	20230726	24.60	3645	-3.43	20240430	3000	17.33	20240416	4370	-19.45	20230509	2825	24.60	20230726	0.37	N	053350	500	98 억	4350	N	N	N	N
139	20240502	150448	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3520	-110	5	-3.03	40053405	11364	88.32	3560	3600	3500	4715	2545	3630	3524.59	0.02	141	3703	3666	3608	3571	3513	3685	3590	99	1085	500	2540	5	1	19790916	697	-234.67	0.58	12	0.06	-15.00	6093.00	4385	20230425	-19.73	2825	20230726	24.60	3645	-3.43	20240430	3000	17.33	20240416	4370	-19.45	20230509	2825	24.60	20230726	0.37	N	053350	500	98 억	4350	N	N	N	N
140	20240502	140446	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3505	-125	5	-3.44	37706805	10695	83.12	3560	3600	3500	4715	2545	3630	3525.65	0.02	34	3703	3666	3608	3571	3513	3685	3590	99	1085	500	2540	5	1	19790916	694	-233.67	0.58	12	0.05	-15.00	6093.00	4385	20230425	-20.07	2825	20230726	24.07	3645	-3.84	20240430	3000	16.83	20240416	4370	-19.79	20230509	2825	24.07	20230726	0.37	N	053350	500	98 억	4350	N	N	N	N
141	20240502	130445	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3540	-90	5	-2.48	18689675	5281	41.04	3560	3600	3520	4715	2545	3630	3539.04	0.02	-140	3703	3666	3608	3571	3513	3685	3590	99	1085	500	2540	5	1	19790916	701	-236.00	0.58	12	0.03	-15.00	6093.00	4385	20230425	-19.27	2825	20230726	25.31	3645	-2.88	20240430	3000	18.00	20240416	4370	-18.99	20230509	2825	25.31	20230726	0.37	N	053350	500	98 억	4350	N	N	N	N
142	20240502	120444	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3530	-100	5	-2.75	15599275	4406	34.24	3560	3600	3520	4715	2545	3630	3540.46	0.02	-150	3703	3666	3608	3571	3513	3685	3590	99	1085	500	2540	5	1	19790916	699	-235.33	0.58	12	0.02	-15.00	6093.00	4385	20230425	-19.50	2825	20230726	24.96	3645	-3.16	20240430	3000	17.67	20240416	4370	-19.22	20230509	2825	24.96	20230726	0.37	N	053350	500	98 억	4350	N	N	N	N
143	20240502	110443	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3540	-90	5	-2.48	12939035	3653	28.39	3560	3600	3520	4715	2545	3630	3542.03	0.02	-10	3703	3666	3608	3571	3513	3685	3590	99	1085	500	2540	5	1	19790916	701	-236.00	0.58	12	0.02	-15.00	6093.00	4385	20230425	-19.27	2825	20230726	25.31	3645	-2.88	20240430	3000	18.00	20240416	4370	-18.99	20230509	2825	25.31	20230726	0.37	N	053350	500	98 억	4350	N	N	N	N
144	20240502	100443	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3535	-95	5	-2.62	8926545	2515	19.55	3560	3600	3525	4715	2545	3630	3549.32	0.02	8	3703	3666	3608	3571	3513	3685	3590	99	1085	500	2540	5	1	19790916	700	-235.67	0.58	12	0.01	-15.00	6093.00	4385	20230425	-19.38	2825	20230726	25.13	3645	-3.02	20240430	3000	17.83	20240416	4370	-19.11	20230509	2825	25.13	20230726	0.37	N	053350	500	98 억	4350	N	N	N	N
145	20240502	090444	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3600	-30	5	-0.83	949480	266	2.07	3560	3600	3560	4715	2545	3630	3569.47	0.02	-19	3703	3666	3608	3571	3513	3685	3590	99	1085	500	2540	5	1	19790916	712	-240.00	0.59	12	0.00	-15.00	6093.00	4385	20230425	-17.90	2825	20230726	27.43	3645	-1.23	20240430	3000	20.00	20240416	4370	-17.62	20230509	2825	27.43	20230726	0.37	N	053350	500	98 억	4350	N	N	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History