KissMeData/069410/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	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240531	160640	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4665	5	2	0.11	107540695	22955	106.31	4635	4760	4635	6050	3265	4660	4684.94	0.37	3076	4730	4695	4655	4620	4580	4712	4637	51	1390	500	2790	5	1	10244824	478	-35.88	0.89	12	0.22	-130.00	5266.00	8450	20230919	-44.79	4400	20230727	6.02	7600	-38.62	20240126	4610	1.19	20240416	8450	-44.79	20230919	4400	6.02	20230727	5.64	N	069410	500	51 억	37594	N	N	6	N	N
3	20240531	150635	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4710	50	2	1.07	98025840	20920	96.89	4635	4760	4635	6050	3265	4660	4685.75	0.37	3113	4730	4695	4655	4620	4580	4712	4637	51	1390	500	2790	5	1	10244824	483	-36.23	0.89	12	0.20	-130.00	5266.00	8450	20230919	-44.26	4400	20230727	7.05	7600	-38.03	20240126	4610	2.17	20240416	8450	-44.26	20230919	4400	7.05	20230727	5.64	N	069410	500	51 억	37594	N	N	2	N	N
4	20240531	140637	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4720	60	2	1.29	81261740	17354	80.37	4635	4760	4635	6050	3265	4660	4682.59	0.37	2959	4730	4695	4655	4620	4580	4712	4637	51	1390	500	2790	5	1	10244824	484	-36.31	0.90	12	0.17	-130.00	5266.00	8450	20230919	-44.14	4400	20230727	7.27	7600	-37.89	20240126	4610	2.39	20240416	8450	-44.14	20230919	4400	7.27	20230727	5.64	N	069410	500	51 억	37594	N	N	2	N	N
5	20240531	130642	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4705	45	2	0.97	73394945	15685	72.64	4635	4760	4635	6050	3265	4660	4679.31	0.37	3784	4730	4695	4655	4620	4580	4712	4637	51	1390	500	2790	5	1	10244824	482	-36.19	0.89	12	0.15	-130.00	5266.00	8450	20230919	-44.32	4400	20230727	6.93	7600	-38.09	20240126	4610	2.06	20240416	8450	-44.32	20230919	4400	6.93	20230727	5.64	N	069410	500	51 억	37594	N	N	2	N	N
6	20240531	120644	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4705	45	2	0.97	72266585	15445	71.53	4635	4760	4635	6050	3265	4660	4678.96	0.37	3882	4730	4695	4655	4620	4580	4712	4637	51	1390	500	2790	5	1	10244824	482	-36.19	0.89	12	0.15	-130.00	5266.00	8450	20230919	-44.32	4400	20230727	6.93	7600	-38.09	20240126	4610	2.06	20240416	8450	-44.32	20230919	4400	6.93	20230727	5.64	N	069410	500	51 억	37594	N	N	2	N	N
7	20240531	110640	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4700	40	2	0.86	63967465	13669	63.31	4635	4760	4635	6050	3265	4660	4679.75	0.37	3591	4730	4695	4655	4620	4580	4712	4637	51	1390	500	2790	5	1	10244824	482	-36.15	0.89	12	0.13	-130.00	5266.00	8450	20230919	-44.38	4400	20230727	6.82	7600	-38.16	20240126	4610	1.95	20240416	8450	-44.38	20230919	4400	6.82	20230727	5.64	N	069410	500	51 억	37594	N	N	2	N	N
8	20240531	100642	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4670	10	2	0.21	49342765	10541	48.82	4635	4760	4635	6050	3265	4660	4681.03	0.37	2945	4730	4695	4655	4620	4580	4712	4637	51	1390	500	2790	5	1	10244824	478	-35.92	0.89	12	0.10	-130.00	5266.00	8450	20230919	-44.73	4400	20230727	6.14	7600	-38.55	20240126	4610	1.30	20240416	8450	-44.73	20230919	4400	6.14	20230727	5.64	N	069410	500	51 억	37594	N	N	2	N	N
9	20240531	090639	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4730	70	2	1.50	17654885	3780	17.51	4635	4730	4635	6050	3265	4660	4670.60	0.37	2752	4730	4695	4655	4620	4580	4712	4637	51	1390	500	2790	5	1	10244824	485	-36.38	0.90	12	0.04	-130.00	5266.00	8450	20230919	-44.02	4400	20230727	7.50	7600	-37.76	20240126	4610	2.60	20240416	8450	-44.02	20230919	4400	7.50	20230727	5.64	N	069410	500	51 억	37594	N	N	2	N	N
10	20240530	160636	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4660	5	2	0.11	97467590	20939	57.50	4615	4690	4615	6050	3260	4655	4654.83	0.41	-4005	4745	4700	4665	4620	4585	4682	4602	51	1395	500	2790	5	1	10244824	477	-35.85	0.88	12	0.20	-130.00	5266.00	8450	20230919	-44.85	4400	20230727	5.91	7600	-38.68	20240126	4610	1.08	20240416	8450	-44.85	20230919	4400	5.91	20230727	5.66	N	069410	500	51 억	41600	N	N	2	N	N
11	20240530	150637	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4670	15	2	0.32	85705015	18416	50.57	4615	4690	4615	6050	3260	4655	4653.83	0.41	-4405	4745	4700	4665	4620	4585	4682	4602	51	1395	500	2790	5	1	10244824	478	-35.92	0.89	12	0.18	-130.00	5266.00	8450	20230919	-44.73	4400	20230727	6.14	7600	-38.55	20240126	4610	1.30	20240416	8450	-44.73	20230919	4400	6.14	20230727	5.66	N	069410	500	51 억	41600	N	N	53	N	N
12	20240530	140637	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4680	25	2	0.54	75285235	16182	44.44	4615	4690	4615	6050	3260	4655	4652.41	0.41	-4670	4745	4700	4665	4620	4585	4682	4602	51	1395	500	2790	5	1	10244824	479	-36.00	0.89	12	0.16	-130.00	5266.00	8450	20230919	-44.62	4400	20230727	6.36	7600	-38.42	20240126	4610	1.52	20240416	8450	-44.62	20230919	4400	6.36	20230727	5.66	N	069410	500	51 억	41600	N	N	53	N	N
13	20240530	130638	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4680	25	2	0.54	71209495	15311	42.05	4615	4690	4615	6050	3260	4655	4650.87	0.41	-4005	4745	4700	4665	4620	4585	4682	4602	51	1395	500	2790	5	1	10244824	479	-36.00	0.89	12	0.15	-130.00	5266.00	8450	20230919	-44.62	4400	20230727	6.36	7600	-38.42	20240126	4610	1.52	20240416	8450	-44.62	20230919	4400	6.36	20230727	5.66	N	069410	500	51 억	41600	N	N	53	N	N
14	20240530	120637	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4680	25	2	0.54	61794200	13296	36.51	4615	4690	4615	6050	3260	4655	4647.58	0.41	-3953	4745	4700	4665	4620	4585	4682	4602	51	1395	500	2790	5	1	10244824	479	-36.00	0.89	12	0.13	-130.00	5266.00	8450	20230919	-44.62	4400	20230727	6.36	7600	-38.42	20240126	4610	1.52	20240416	8450	-44.62	20230919	4400	6.36	20230727	5.66	N	069410	500	51 억	41600	N	N	53	N	N
15	20240530	110637	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4685	30	2	0.64	52669495	11342	31.15	4615	4690	4615	6050	3260	4655	4643.76	0.41	-3601	4745	4700	4665	4620	4585	4682	4602	51	1395	500	2790	5	1	10244824	480	-36.04	0.89	12	0.11	-130.00	5266.00	8450	20230919	-44.56	4400	20230727	6.48	7600	-38.36	20240126	4610	1.63	20240416	8450	-44.56	20230919	4400	6.48	20230727	5.66	N	069410	500	51 억	41600	N	N	53	N	N
16	20240530	100638	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4665	10	2	0.21	44760390	9647	26.49	4615	4665	4615	6050	3260	4655	4639.82	0.41	-3883	4745	4700	4665	4620	4585	4682	4602	51	1395	500	2790	5	1	10244824	478	-35.88	0.89	12	0.09	-130.00	5266.00	8450	20230919	-44.79	4400	20230727	6.02	7600	-38.62	20240126	4610	1.19	20240416	8450	-44.79	20230919	4400	6.02	20230727	5.66	N	069410	500	51 억	41600	N	N	53	N	N
17	20240530	090637	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4640	-15	5	-0.32	13276290	2875	7.90	4615	4640	4615	6050	3260	4655	4617.84	0.41	164	4745	4700	4665	4620	4585	4682	4602	51	1395	500	2790	5	1	10244824	475	-35.69	0.88	12	0.03	-130.00	5266.00	8450	20230919	-45.09	4400	20230727	5.45	7600	-38.95	20240126	4610	0.65	20240416	8450	-45.09	20230919	4400	5.45	20230727	5.66	N	069410	500	51 억	41600	N	N	53	N	N
18	20240529	160632	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4655	-45	5	-0.96	168747060	36112	108.28	4695	4710	4630	6110	3290	4700	4672.94	0.44	-3517	4746	4722	4681	4657	4616	4735	4670	51	1410	500	2820	5	1	10244824	477	-35.81	0.88	12	0.35	-130.00	5266.00	8450	20230919	-44.91	4400	20230727	5.80	7600	-38.75	20240126	4610	0.98	20240416	8450	-44.91	20230919	4400	5.80	20230727	5.76	N	069410	500	51 억	45117	N	N	52	N	N
19	20240529	150631	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4665	-35	5	-0.74	135091615	28878	86.59	4695	4710	4650	6110	3290	4700	4678.01	0.44	-2616	4746	4722	4681	4657	4616	4735	4670	51	1410	500	2820	5	1	10244824	478	-35.88	0.89	12	0.28	-130.00	5266.00	8450	20230919	-44.79	4400	20230727	6.02	7600	-38.62	20240126	4610	1.19	20240416	8450	-44.79	20230919	4400	6.02	20230727	5.76	N	069410	500	51 억	45117	N	N	77	N	N
20	20240529	140631	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4695	-5	5	-0.11	107687600	23020	69.02	4695	4710	4650	6110	3290	4700	4678.00	0.44	-2072	4746	4722	4681	4657	4616	4735	4670	51	1410	500	2820	5	1	10244824	481	-36.12	0.89	12	0.22	-130.00	5266.00	8450	20230919	-44.44	4400	20230727	6.70	7600	-38.22	20240126	4610	1.84	20240416	8450	-44.44	20230919	4400	6.70	20230727	5.76	N	069410	500	51 억	45117	N	N	77	N	N
21	20240529	130633	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4675	-25	5	-0.53	75883205	16241	48.70	4695	4710	4650	6110	3290	4700	4672.32	0.44	-4	4746	4722	4681	4657	4616	4735	4670	51	1410	500	2820	5	1	10244824	479	-35.96	0.89	12	0.16	-130.00	5266.00	8450	20230919	-44.67	4400	20230727	6.25	7600	-38.49	20240126	4610	1.41	20240416	8450	-44.67	20230919	4400	6.25	20230727	5.76	N	069410	500	51 억	45117	N	N	77	N	N
22	20240529	120636	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4705	5	2	0.11	66584480	14254	42.74	4695	4710	4650	6110	3290	4700	4671.28	0.44	433	4746	4722	4681	4657	4616	4735	4670	51	1410	500	2820	5	1	10244824	482	-36.19	0.89	12	0.14	-130.00	5266.00	8450	20230919	-44.32	4400	20230727	6.93	7600	-38.09	20240126	4610	2.06	20240416	8450	-44.32	20230919	4400	6.93	20230727	5.76	N	069410	500	51 억	45117	N	N	77	N	N
23	20240529	110633	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4690	-10	5	-0.21	58756565	12586	37.74	4695	4695	4650	6110	3290	4700	4668.41	0.44	782	4746	4722	4681	4657	4616	4735	4670	51	1410	500	2820	5	1	10244824	480	-36.08	0.89	12	0.12	-130.00	5266.00	8450	20230919	-44.50	4400	20230727	6.59	7600	-38.29	20240126	4610	1.74	20240416	8450	-44.50	20230919	4400	6.59	20230727	5.76	N	069410	500	51 억	45117	N	N	77	N	N
24	20240529	100632	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4680	-20	5	-0.43	41842830	8967	26.89	4695	4695	4650	6110	3290	4700	4666.31	0.44	1004	4746	4722	4681	4657	4616	4735	4670	51	1410	500	2820	5	1	10244824	479	-36.00	0.89	12	0.09	-130.00	5266.00	8450	20230919	-44.62	4400	20230727	6.36	7600	-38.42	20240126	4610	1.52	20240416	8450	-44.62	20230919	4400	6.36	20230727	5.76	N	069410	500	51 억	45117	N	N	77	N	N
25	20240529	090628	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4650	-50	5	-1.06	8455130	1807	5.42	4695	4695	4650	6110	3290	4700	4679.10	0.44	-637	4746	4722	4681	4657	4616	4735	4670	51	1410	500	2820	5	1	10244824	476	-35.77	0.88	12	0.02	-130.00	5266.00	8450	20230919	-44.97	4400	20230727	5.68	7600	-38.82	20240126	4610	0.87	20240416	8450	-44.97	20230919	4400	5.68	20230727	5.76	N	069410	500	51 억	45117	N	N	77	N	N
26	20240528	160628	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4700	25	2	0.53	155798570	33351	80.05	4655	4705	4640	6070	3275	4675	4670.60	0.41	3071	4785	4730	4700	4645	4615	4715	4630	51	1395	500	2800	5	1	10244824	482	-36.15	0.89	12	0.33	-130.00	5266.00	8450	20230919	-44.38	4400	20230727	6.82	7600	-38.16	20240126	4610	1.95	20240416	8450	-44.38	20230919	4400	6.82	20230727	5.84	N	069410	500	51 억	42046	N	N	77	N	N
27	20240528	150630	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4680	5	2	0.11	140401655	30072	72.18	4655	4705	4640	6070	3275	4675	4668.85	0.41	3158	4785	4730	4700	4645	4615	4715	4630	51	1395	500	2800	5	1	10244824	479	-36.00	0.89	12	0.29	-130.00	5266.00	8450	20230919	-44.62	4400	20230727	6.36	7600	-38.42	20240126	4610	1.52	20240416	8450	-44.62	20230919	4400	6.36	20230727	5.84	N	069410	500	51 억	42046	N	N	50	N	N
28	20240528	140631	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4690	15	2	0.32	135260905	28975	69.54	4655	4705	4640	6070	3275	4675	4668.19	0.41	2970	4785	4730	4700	4645	4615	4715	4630	51	1395	500	2800	5	1	10244824	480	-36.08	0.89	12	0.28	-130.00	5266.00	8450	20230919	-44.50	4400	20230727	6.59	7600	-38.29	20240126	4610	1.74	20240416	8450	-44.50	20230919	4400	6.59	20230727	5.84	N	069410	500	51 억	42046	N	N	50	N	N
29	20240528	130628	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4685	10	2	0.21	128927015	27622	66.30	4655	4705	4640	6070	3275	4675	4667.55	0.41	3215	4785	4730	4700	4645	4615	4715	4630	51	1395	500	2800	5	1	10244824	480	-36.04	0.89	12	0.27	-130.00	5266.00	8450	20230919	-44.56	4400	20230727	6.48	7600	-38.36	20240126	4610	1.63	20240416	8450	-44.56	20230919	4400	6.48	20230727	5.84	N	069410	500	51 억	42046	N	N	50	N	N
30	20240528	120629	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4675	0	3	0.00	122107490	26164	62.80	4655	4705	4640	6070	3275	4675	4667.00	0.41	4129	4785	4730	4700	4645	4615	4715	4630	51	1395	500	2800	5	1	10244824	479	-35.96	0.89	12	0.26	-130.00	5266.00	8450	20230919	-44.67	4400	20230727	6.25	7600	-38.49	20240126	4610	1.41	20240416	8450	-44.67	20230919	4400	6.25	20230727	5.84	N	069410	500	51 억	42046	N	N	50	N	N
31	20240528	110614	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4700	25	2	0.53	108038795	23158	55.58	4655	4700	4640	6070	3275	4675	4665.29	0.41	4293	4785	4730	4700	4645	4615	4715	4630	51	1395	500	2800	5	1	10244824	482	-36.15	0.89	12	0.23	-130.00	5266.00	8450	20230919	-44.38	4400	20230727	6.82	7600	-38.16	20240126	4610	1.95	20240416	8450	-44.38	20230919	4400	6.82	20230727	5.84	N	069410	500	51 억	42046	N	N	50	N	N
32	20240528	100629	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4690	15	2	0.32	102716335	22024	52.86	4655	4700	4640	6070	3275	4675	4663.84	0.41	4496	4785	4730	4700	4645	4615	4715	4630	51	1395	500	2800	5	1	10244824	480	-36.08	0.89	12	0.21	-130.00	5266.00	8450	20230919	-44.50	4400	20230727	6.59	7600	-38.29	20240126	4610	1.74	20240416	8450	-44.50	20230919	4400	6.59	20230727	5.84	N	069410	500	51 억	42046	N	N	50	N	N
33	20240528	090631	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4690	15	2	0.32	53203325	11424	27.42	4655	4700	4640	6070	3275	4675	4657.15	0.41	2521	4785	4730	4700	4645	4615	4715	4630	51	1395	500	2800	5	1	10244824	480	-36.08	0.89	12	0.11	-130.00	5266.00	8450	20230919	-44.50	4400	20230727	6.59	7600	-38.29	20240126	4610	1.74	20240416	8450	-44.50	20230919	4400	6.59	20230727	5.84	N	069410	500	51 억	42046	N	N	50	N	N
34	20240527	160619	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4675	-50	5	-1.06	195448920	41631	80.14	4730	4755	4670	6140	3310	4725	4693.97	0.51	-10124	4865	4795	4760	4690	4655	4777	4672	51	1415	500	2830	5	1	10244824	479	-35.96	0.89	12	0.41	-130.00	5266.00	8450	20230919	-44.67	4400	20230727	6.25	7600	-38.49	20240126	4610	1.41	20240416	8450	-44.67	20230919	4400	6.25	20230727	5.89	N	069410	500	51 억	52170	N	N	50	N	N
35	20240527	150630	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4705	-20	5	-0.42	161774570	34430	66.28	4730	4755	4675	6140	3310	4725	4697.78	0.51	-11726	4865	4795	4760	4690	4655	4777	4672	51	1415	500	2830	5	1	10244824	482	-36.19	0.89	12	0.34	-130.00	5266.00	8450	20230919	-44.32	4400	20230727	6.93	7600	-38.09	20240126	4610	2.06	20240416	8450	-44.32	20230919	4400	6.93	20230727	5.89	N	069410	500	51 억	52170	N	N	68	N	N
36	20240527	140628	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4700	-25	5	-0.53	151788380	32298	62.18	4730	4755	4675	6140	3310	4725	4698.73	0.51	-11671	4865	4795	4760	4690	4655	4777	4672	51	1415	500	2830	5	1	10244824	482	-36.15	0.89	12	0.32	-130.00	5266.00	8450	20230919	-44.38	4400	20230727	6.82	7600	-38.16	20240126	4610	1.95	20240416	8450	-44.38	20230919	4400	6.82	20230727	5.89	N	069410	500	51 억	52170	N	N	68	N	N
37	20240527	130627	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4700	-25	5	-0.53	137623120	29278	56.36	4730	4755	4675	6140	3310	4725	4699.61	0.51	-10678	4865	4795	4760	4690	4655	4777	4672	51	1415	500	2830	5	1	10244824	482	-36.15	0.89	12	0.29	-130.00	5266.00	8450	20230919	-44.38	4400	20230727	6.82	7600	-38.16	20240126	4610	1.95	20240416	8450	-44.38	20230919	4400	6.82	20230727	5.89	N	069410	500	51 억	52170	N	N	68	N	N
38	20240527	120628	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4695	-30	5	-0.63	131235775	27916	53.74	4730	4755	4675	6140	3310	4725	4700.11	0.51	-10432	4865	4795	4760	4690	4655	4777	4672	51	1415	500	2830	5	1	10244824	481	-36.12	0.89	12	0.27	-130.00	5266.00	8450	20230919	-44.44	4400	20230727	6.70	7600	-38.22	20240126	4610	1.84	20240416	8450	-44.44	20230919	4400	6.70	20230727	5.89	N	069410	500	51 억	52170	N	N	68	N	N
39	20240527	110628	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4700	-25	5	-0.53	102396545	21756	41.88	4730	4755	4680	6140	3310	4725	4705.61	0.51	-10078	4865	4795	4760	4690	4655	4777	4672	51	1415	500	2830	5	1	10244824	482	-36.15	0.89	12	0.21	-130.00	5266.00	8450	20230919	-44.38	4400	20230727	6.82	7600	-38.16	20240126	4610	1.95	20240416	8450	-44.38	20230919	4400	6.82	20230727	5.89	N	069410	500	51 억	52170	N	N	68	N	N
40	20240527	100626	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4710	-15	5	-0.32	87315930	18539	35.69	4730	4755	4680	6140	3310	4725	4708.90	0.51	-8728	4865	4795	4760	4690	4655	4777	4672	51	1415	500	2830	5	1	10244824	483	-36.23	0.89	12	0.18	-130.00	5266.00	8450	20230919	-44.26	4400	20230727	7.05	7600	-38.03	20240126	4610	2.17	20240416	8450	-44.26	20230919	4400	7.05	20230727	5.89	N	069410	500	51 억	52170	N	N	68	N	N
41	20240527	090627	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4755	30	2	0.63	11742120	2482	4.78	4730	4755	4725	6140	3310	4725	4735.62	0.51	-567	4865	4795	4760	4690	4655	4777	4672	51	1415	500	2830	5	1	10244824	487	-36.58	0.90	12	0.02	-130.00	5266.00	8450	20230919	-43.73	4400	20230727	8.07	7600	-37.43	20240126	4610	3.15	20240416	8450	-43.73	20230919	4400	8.07	20230727	5.89	N	069410	500	51 억	52170	N	N	68	N	N
42	20240524	160556	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4725	-85	5	-1.77	245244895	51455	210.92	4785	4830	4725	6250	3370	4810	4766.68	0.54	-3885	4893	4851	4813	4771	4733	4850	4770	51	1440	500	2880	5	1	10244824	484	-36.35	0.90	12	0.50	-130.00	5266.00	8450	20230919	-44.08	4400	20230727	7.39	7600	-37.83	20240126	4610	2.49	20240416	8450	-44.08	20230919	4400	7.39	20230727	6.00	N	069410	500	51 억	55769	N	N	68	N	N
43	20240524	150555	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4755	-55	5	-1.14	224807905	47133	193.21	4785	4830	4730	6250	3370	4810	4769.65	0.54	-3266	4893	4851	4813	4771	4733	4850	4770	51	1440	500	2880	5	1	10244824	487	-36.58	0.90	12	0.46	-130.00	5266.00	8450	20230919	-43.73	4400	20230727	8.07	7600	-37.43	20240126	4610	3.15	20240416	8450	-43.73	20230919	4400	8.07	20230727	6.00	N	069410	500	51 억	55769	N	N	311	N	N
44	20240524	140558	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4790	-20	5	-0.42	138624865	28998	118.87	4785	4830	4770	6250	3370	4810	4780.50	0.54	-1533	4893	4851	4813	4771	4733	4850	4770	51	1440	500	2880	5	1	10244824	491	-36.85	0.91	12	0.28	-130.00	5266.00	8450	20230919	-43.31	4400	20230727	8.86	7600	-36.97	20240126	4610	3.90	20240416	8450	-43.31	20230919	4400	8.86	20230727	6.00	N	069410	500	51 억	55769	N	N	311	N	N
45	20240524	130556	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4775	-35	5	-0.73	116726290	24415	100.08	4785	4830	4770	6250	3370	4810	4780.93	0.54	-365	4893	4851	4813	4771	4733	4850	4770	51	1440	500	2880	5	1	10244824	489	-36.73	0.91	12	0.24	-130.00	5266.00	8450	20230919	-43.49	4400	20230727	8.52	7600	-37.17	20240126	4610	3.58	20240416	8450	-43.49	20230919	4400	8.52	20230727	6.00	N	069410	500	51 억	55769	N	N	311	N	N
46	20240524	120556	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4800	-10	5	-0.21	109679025	22939	94.03	4785	4830	4775	6250	3370	4810	4781.33	0.54	918	4893	4851	4813	4771	4733	4850	4770	51	1440	500	2880	5	1	10244824	492	-36.92	0.91	12	0.22	-130.00	5266.00	8450	20230919	-43.20	4400	20230727	9.09	7600	-36.84	20240126	4610	4.12	20240416	8450	-43.20	20230919	4400	9.09	20230727	6.00	N	069410	500	51 억	55769	N	N	311	N	N
47	20240524	110555	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4820	10	2	0.21	41074185	8576	35.15	4785	4830	4775	6250	3370	4810	4789.43	0.54	-8	4893	4851	4813	4771	4733	4850	4770	51	1440	500	2880	5	1	10244824	494	-37.08	0.92	12	0.08	-130.00	5266.00	8450	20230919	-42.96	4400	20230727	9.55	7600	-36.58	20240126	4610	4.56	20240416	8450	-42.96	20230919	4400	9.55	20230727	6.00	N	069410	500	51 억	55769	N	N	311	N	N
48	20240524	100559	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4810	0	3	0.00	33084645	6914	28.34	4785	4830	4775	6250	3370	4810	4785.17	0.54	-197	4893	4851	4813	4771	4733	4850	4770	51	1440	500	2880	5	1	10244824	493	-37.00	0.91	12	0.07	-130.00	5266.00	8450	20230919	-43.08	4400	20230727	9.32	7600	-36.71	20240126	4610	4.34	20240416	8450	-43.08	20230919	4400	9.32	20230727	6.00	N	069410	500	51 억	55769	N	N	311	N	N
49	20240524	090556	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4825	15	2	0.31	287140	60	0.25	4785	4825	4785	6250	3370	4810	4785.67	0.54	-8	4893	4851	4813	4771	4733	4850	4770	51	1440	500	2880	5	1	10244824	494	-37.12	0.92	12	0.00	-130.00	5266.00	8450	20230919	-42.90	4400	20230727	9.66	7600	-36.51	20240126	4610	4.66	20240416	8450	-42.90	20230919	4400	9.66	20230727	6.00	N	069410	500	51 억	55769	N	N	311	N	N
50	20240523	160553	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4810	-30	5	-0.62	117474780	24394	95.34	4810	4855	4775	6290	3390	4840	4815.76	0.59	-5045	4926	4882	4851	4807	4776	4867	4792	51	1450	500	2900	5	1	10244824	493	-37.00	0.91	12	0.24	-130.00	5266.00	8450	20230919	-43.08	4400	20230727	9.32	7600	-36.71	20240126	4610	4.34	20240416	8450	-43.08	20230919	4400	9.32	20230727	6.04	N	069410	500	51 억	60814	N	N	311	N	N
51	20240523	150558	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4825	-15	5	-0.31	105880150	21986	85.93	4810	4855	4775	6290	3390	4840	4815.80	0.59	-4736	4926	4882	4851	4807	4776	4867	4792	51	1450	500	2900	5	1	10244824	494	-37.12	0.92	12	0.21	-130.00	5266.00	8450	20230919	-42.90	4400	20230727	9.66	7600	-36.51	20240126	4610	4.66	20240416	8450	-42.90	20230919	4400	9.66	20230727	6.04	N	069410	500	51 억	60814	N	N	701	N	N
52	20240523	140559	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4850	10	2	0.21	82504570	17141	66.99	4810	4855	4775	6290	3390	4840	4813.29	0.59	-4767	4926	4882	4851	4807	4776	4867	4792	51	1450	500	2900	5	1	10244824	497	-37.31	0.92	12	0.17	-130.00	5266.00	8450	20230919	-42.60	4400	20230727	10.23	7600	-36.18	20240126	4610	5.21	20240416	8450	-42.60	20230919	4400	10.23	20230727	6.04	N	069410	500	51 억	60814	N	N	701	N	N
53	20240523	130556	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4845	5	2	0.10	75991635	15795	61.73	4810	4855	4775	6290	3390	4840	4811.12	0.59	-4771	4926	4882	4851	4807	4776	4867	4792	51	1450	500	2900	5	1	10244824	496	-37.27	0.92	12	0.15	-130.00	5266.00	8450	20230919	-42.66	4400	20230727	10.11	7600	-36.25	20240126	4610	5.10	20240416	8450	-42.66	20230919	4400	10.11	20230727	6.04	N	069410	500	51 억	60814	N	N	701	N	N
54	20240523	120553	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4830	-10	5	-0.21	66806165	13894	54.30	4810	4855	4775	6290	3390	4840	4808.27	0.59	-5456	4926	4882	4851	4807	4776	4867	4792	51	1450	500	2900	5	1	10244824	495	-37.15	0.92	12	0.14	-130.00	5266.00	8450	20230919	-42.84	4400	20230727	9.77	7600	-36.45	20240126	4610	4.77	20240416	8450	-42.84	20230919	4400	9.77	20230727	6.04	N	069410	500	51 억	60814	N	N	701	N	N
55	20240523	110553	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4850	10	2	0.21	63017355	13111	51.24	4810	4855	4775	6290	3390	4840	4806.45	0.59	-5810	4926	4882	4851	4807	4776	4867	4792	51	1450	500	2900	5	1	10244824	497	-37.31	0.92	12	0.13	-130.00	5266.00	8450	20230919	-42.60	4400	20230727	10.23	7600	-36.18	20240126	4610	5.21	20240416	8450	-42.60	20230919	4400	10.23	20230727	6.04	N	069410	500	51 억	60814	N	N	701	N	N
56	20240523	100554	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4840	0	3	0.00	48248220	10062	39.32	4810	4855	4775	6290	3390	4840	4795.09	0.59	-6517	4926	4882	4851	4807	4776	4867	4792	51	1450	500	2900	5	1	10244824	496	-37.23	0.92	12	0.10	-130.00	5266.00	8450	20230919	-42.72	4400	20230727	10.00	7600	-36.32	20240126	4610	4.99	20240416	8450	-42.72	20230919	4400	10.00	20230727	6.04	N	069410	500	51 억	60814	N	N	701	N	N
57	20240523	090557	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4800	-40	5	-0.83	19294065	4013	15.68	4810	4855	4800	6290	3390	4840	4807.89	0.59	-3165	4926	4882	4851	4807	4776	4867	4792	51	1450	500	2900	5	1	10244824	492	-36.92	0.91	12	0.04	-130.00	5266.00	8450	20230919	-43.20	4400	20230727	9.09	7600	-36.84	20240126	4610	4.12	20240416	8450	-43.20	20230919	4400	9.09	20230727	6.04	N	069410	500	51 억	60814	N	N	701	N	N
58	20240522	160548	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4840	-5	5	-0.10	124046265	25566	77.26	4845	4895	4820	6290	3395	4845	4852.00	0.57	1995	4941	4892	4856	4807	4771	4917	4832	51	1445	500	2900	5	1	10244824	496	-37.23	0.92	12	0.25	-130.00	5266.00	8450	20230919	-42.72	4400	20230727	10.00	7600	-36.32	20240126	4610	4.99	20240416	8450	-42.72	20230919	4400	10.00	20230727	6.07	N	069410	500	51 억	58819	N	N	701	N	N
59	20240522	150553	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4820	-25	5	-0.52	119620705	24651	74.50	4845	4895	4820	6290	3395	4845	4852.57	0.57	2026	4941	4892	4856	4807	4771	4917	4832	51	1445	500	2900	5	1	10244824	494	-37.08	0.92	12	0.24	-130.00	5266.00	8450	20230919	-42.96	4400	20230727	9.55	7600	-36.58	20240126	4610	4.56	20240416	8450	-42.96	20230919	4400	9.55	20230727	6.07	N	069410	500	51 억	58819	N	N	340	N	N
60	20240522	140554	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4820	-25	5	-0.52	112580965	23194	70.09	4845	4895	4820	6290	3395	4845	4853.88	0.57	2314	4941	4892	4856	4807	4771	4917	4832	51	1445	500	2900	5	1	10244824	494	-37.08	0.92	12	0.23	-130.00	5266.00	8450	20230919	-42.96	4400	20230727	9.55	7600	-36.58	20240126	4610	4.56	20240416	8450	-42.96	20230919	4400	9.55	20230727	6.07	N	069410	500	51 억	58819	N	N	340	N	N
61	20240522	130550	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4870	25	2	0.52	87935005	18095	54.68	4845	4895	4840	6290	3395	4845	4859.63	0.57	2698	4941	4892	4856	4807	4771	4917	4832	51	1445	500	2900	5	1	10244824	499	-37.46	0.92	12	0.18	-130.00	5266.00	8450	20230919	-42.37	4400	20230727	10.68	7600	-35.92	20240126	4610	5.64	20240416	8450	-42.37	20230919	4400	10.68	20230727	6.07	N	069410	500	51 억	58819	N	N	340	N	N
62	20240522	120550	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4870	25	2	0.52	48484755	9962	30.11	4845	4895	4840	6290	3395	4845	4866.97	0.57	-1075	4941	4892	4856	4807	4771	4917	4832	51	1445	500	2900	5	1	10244824	499	-37.46	0.92	12	0.10	-130.00	5266.00	8450	20230919	-42.37	4400	20230727	10.68	7600	-35.92	20240126	4610	5.64	20240416	8450	-42.37	20230919	4400	10.68	20230727	6.07	N	069410	500	51 억	58819	N	N	340	N	N
63	20240522	110555	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4870	25	2	0.52	43739260	8989	27.17	4845	4895	4840	6290	3395	4845	4865.86	0.57	-982	4941	4892	4856	4807	4771	4917	4832	51	1445	500	2900	5	1	10244824	499	-37.46	0.92	12	0.09	-130.00	5266.00	8450	20230919	-42.37	4400	20230727	10.68	7600	-35.92	20240126	4610	5.64	20240416	8450	-42.37	20230919	4400	10.68	20230727	6.07	N	069410	500	51 억	58819	N	N	340	N	N
64	20240522	100552	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4890	45	2	0.93	35239785	7247	21.90	4845	4895	4840	6290	3395	4845	4862.67	0.57	-702	4941	4892	4856	4807	4771	4917	4832	51	1445	500	2900	5	1	10244824	501	-37.62	0.93	12	0.07	-130.00	5266.00	8450	20230919	-42.13	4400	20230727	11.14	7600	-35.66	20240126	4610	6.07	20240416	8450	-42.13	20230919	4400	11.14	20230727	6.07	N	069410	500	51 억	58819	N	N	340	N	N
65	20240522	090552	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4865	20	2	0.41	7946100	1640	4.96	4845	4865	4845	6290	3395	4845	4845.18	0.57	-186	4941	4892	4856	4807	4771	4917	4832	51	1445	500	2900	5	1	10244824	498	-37.42	0.92	12	0.02	-130.00	5266.00	8450	20230919	-42.43	4400	20230727	10.57	7600	-35.99	20240126	4610	5.53	20240416	8450	-42.43	20230919	4400	10.57	20230727	6.07	N	069410	500	51 억	58819	N	N	340	N	N
66	20240521	160546	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4845	-30	5	-0.62	154991110	32032	88.58	4840	4905	4820	6330	3415	4875	4838.55	0.61	-4335	4928	4901	4863	4836	4798	4915	4850	51	1455	500	2920	5	1	10244824	496	-37.27	0.92	12	0.31	-130.00	5266.00	8450	20230919	-42.66	4400	20230727	10.11	7600	-36.25	20240126	4610	5.10	20240416	8450	-42.66	20230919	4400	10.11	20230727	6.20	N	069410	500	51 억	62967	N	N	340	N	N
67	20240521	150552	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4845	-30	5	-0.62	144262530	29816	82.45	4840	4905	4820	6330	3415	4875	4838.43	0.61	-3991	4928	4901	4863	4836	4798	4915	4850	51	1455	500	2920	5	1	10244824	496	-37.27	0.92	12	0.29	-130.00	5266.00	8450	20230919	-42.66	4400	20230727	10.11	7600	-36.25	20240126	4610	5.10	20240416	8450	-42.66	20230919	4400	10.11	20230727	6.20	N	069410	500	51 억	62967	N	N	482	N	N
68	20240521	140549	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4840	-35	5	-0.72	133872725	27666	76.51	4840	4905	4820	6330	3415	4875	4838.89	0.61	-3607	4928	4901	4863	4836	4798	4915	4850	51	1455	500	2920	5	1	10244824	496	-37.23	0.92	12	0.27	-130.00	5266.00	8450	20230919	-42.72	4400	20230727	10.00	7600	-36.32	20240126	4610	4.99	20240416	8450	-42.72	20230919	4400	10.00	20230727	6.20	N	069410	500	51 억	62967	N	N	482	N	N
69	20240521	130550	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4840	-35	5	-0.72	117435575	24262	67.09	4840	4905	4820	6330	3415	4875	4840.31	0.61	-2432	4928	4901	4863	4836	4798	4915	4850	51	1455	500	2920	5	1	10244824	496	-37.23	0.92	12	0.24	-130.00	5266.00	8450	20230919	-42.72	4400	20230727	10.00	7600	-36.32	20240126	4610	4.99	20240416	8450	-42.72	20230919	4400	10.00	20230727	6.20	N	069410	500	51 억	62967	N	N	482	N	N
70	20240521	120551	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4825	-50	5	-1.03	112895120	23322	64.49	4840	4905	4820	6330	3415	4875	4840.71	0.61	-1757	4928	4901	4863	4836	4798	4915	4850	51	1455	500	2920	5	1	10244824	494	-37.12	0.92	12	0.23	-130.00	5266.00	8450	20230919	-42.90	4400	20230727	9.66	7600	-36.51	20240126	4610	4.66	20240416	8450	-42.90	20230919	4400	9.66	20230727	6.20	N	069410	500	51 억	62967	N	N	482	N	N
71	20240521	110553	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4850	-25	5	-0.51	67052325	13828	38.24	4840	4905	4830	6330	3415	4875	4849.03	0.61	-99	4928	4901	4863	4836	4798	4915	4850	51	1455	500	2920	5	1	10244824	497	-37.31	0.92	12	0.13	-130.00	5266.00	8450	20230919	-42.60	4400	20230727	10.23	7600	-36.18	20240126	4610	5.21	20240416	8450	-42.60	20230919	4400	10.23	20230727	6.20	N	069410	500	51 억	62967	N	N	482	N	N
72	20240521	100550	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4860	-15	5	-0.31	46327875	9546	26.40	4840	4905	4835	6330	3415	4875	4853.12	0.61	-34	4928	4901	4863	4836	4798	4915	4850	51	1455	500	2920	5	1	10244824	498	-37.38	0.92	12	0.09	-130.00	5266.00	8450	20230919	-42.49	4400	20230727	10.45	7600	-36.05	20240126	4610	5.42	20240416	8450	-42.49	20230919	4400	10.45	20230727	6.20	N	069410	500	51 억	62967	N	N	482	N	N
73	20240521	090548	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4860	-15	5	-0.31	18816005	3885	10.74	4840	4875	4835	6330	3415	4875	4843.24	0.61	1060	4928	4901	4863	4836	4798	4915	4850	51	1455	500	2920	5	1	10244824	498	-37.38	0.92	12	0.04	-130.00	5266.00	8450	20230919	-42.49	4400	20230727	10.45	7600	-36.05	20240126	4610	5.42	20240416	8450	-42.49	20230919	4400	10.45	20230727	6.20	N	069410	500	51 억	62967	N	N	482	N	N
74	20240517	160551	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4865	-25	5	-0.51	1047739325	209733	567.37	4915	5250	4825	6350	3425	4890	4995.60	0.55	799	4986	4937	4901	4852	4816	4920	4835	51	1460	500	2930	5	1	10244824	498	-37.42	0.92	12	2.05	-130.00	5266.00	8450	20230919	-42.43	4400	20230727	10.57	7600	-35.99	20240126	4610	5.53	20240416	8450	-42.43	20230919	4400	10.57	20230727	6.51	N	069410	500	51 억	56718	N	N	140	N	N
75	20240517	150553	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4880	-10	5	-0.20	1001512160	200215	541.62	4915	5250	4825	6350	3425	4890	5002.18	0.55	371	4986	4937	4901	4852	4816	4920	4835	51	1460	500	2930	5	1	10244824	500	-37.54	0.93	12	1.95	-130.00	5266.00	8450	20230919	-42.25	4400	20230727	10.91	7600	-35.79	20240126	4610	5.86	20240416	8450	-42.25	20230919	4400	10.91	20230727	6.51	N	069410	500	51 억	56718	N	N	593	N	N
76	20240517	140547	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4900	10	2	0.20	916244355	182736	494.34	4915	5250	4825	6350	3425	4890	5014.03	0.55	-5169	4986	4937	4901	4852	4816	4920	4835	51	1460	500	2930	5	1	10244824	502	-37.69	0.93	12	1.78	-130.00	5266.00	8450	20230919	-42.01	4400	20230727	11.36	7600	-35.53	20240126	4610	6.29	20240416	8450	-42.01	20230919	4400	11.36	20230727	6.51	N	069410	500	51 억	56718	N	N	593	N	N
77	20240517	130543	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4835	-55	5	-1.12	68380890	14076	38.08	4915	4915	4825	6350	3425	4890	4857.98	0.55	-3916	4986	4937	4901	4852	4816	4920	4835	51	1460	500	2930	5	1	10244824	495	-37.19	0.92	12	0.14	-130.00	5266.00	8450	20230919	-42.78	4400	20230727	9.89	7600	-36.38	20240126	4610	4.88	20240416	8450	-42.78	20230919	4400	9.89	20230727	6.51	N	069410	500	51 억	56718	N	N	593	N	N
78	20240517	120545	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4835	-55	5	-1.12	61501925	12655	34.23	4915	4915	4825	6350	3425	4890	4859.89	0.55	-3604	4986	4937	4901	4852	4816	4920	4835	51	1460	500	2930	5	1	10244824	495	-37.19	0.92	12	0.12	-130.00	5266.00	8450	20230919	-42.78	4400	20230727	9.89	7600	-36.38	20240126	4610	4.88	20240416	8450	-42.78	20230919	4400	9.89	20230727	6.51	N	069410	500	51 억	56718	N	N	593	N	N
79	20240517	110545	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4845	-45	5	-0.92	56796335	11684	31.61	4915	4915	4825	6350	3425	4890	4861.04	0.55	-3442	4986	4937	4901	4852	4816	4920	4835	51	1460	500	2930	5	1	10244824	496	-37.27	0.92	12	0.11	-130.00	5266.00	8450	20230919	-42.66	4400	20230727	10.11	7600	-36.25	20240126	4610	5.10	20240416	8450	-42.66	20230919	4400	10.11	20230727	6.51	N	069410	500	51 억	56718	N	N	593	N	N
80	20240517	100541	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4855	-35	5	-0.72	36539120	7515	20.33	4915	4915	4850	6350	3425	4890	4862.16	0.55	-924	4986	4937	4901	4852	4816	4920	4835	51	1460	500	2930	5	1	10244824	497	-37.35	0.92	12	0.07	-130.00	5266.00	8450	20230919	-42.54	4400	20230727	10.34	7600	-36.12	20240126	4610	5.31	20240416	8450	-42.54	20230919	4400	10.34	20230727	6.51	N	069410	500	51 억	56718	N	N	593	N	N
81	20240517	090544	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4875	-15	5	-0.31	5446030	1113	3.01	4915	4915	4875	6350	3425	4890	4893.11	0.55	-954	4986	4937	4901	4852	4816	4920	4835	51	1460	500	2930	5	1	10244824	499	-37.50	0.93	12	0.01	-130.00	5266.00	8450	20230919	-42.31	4400	20230727	10.80	7600	-35.86	20240126	4610	5.75	20240416	8450	-42.31	20230919	4400	10.80	20230727	6.51	N	069410	500	51 억	56718	N	N	593	N	N
82	20240516	160541	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4890	5	2	0.10	178456525	36341	137.60	4895	4950	4865	6350	3420	4885	4910.61	0.53	2769	4968	4926	4863	4821	4758	4947	4842	51	1465	500	2930	5	1	10244824	501	-37.62	0.93	12	0.35	-130.00	5266.00	8450	20230919	-42.13	4400	20230727	11.14	7600	-35.66	20240126	4610	6.07	20240416	8450	-42.13	20230919	4400	11.14	20230727	6.60	N	069410	500	51 억	54068	N	N	593	N	N
83	20240516	150540	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4885	0	3	0.00	174570825	35547	134.59	4895	4950	4865	6350	3420	4885	4910.99	0.53	2677	4968	4926	4863	4821	4758	4947	4842	51	1465	500	2930	5	1	10244824	500	-37.58	0.93	12	0.35	-130.00	5266.00	8450	20230919	-42.19	4400	20230727	11.02	7600	-35.72	20240126	4610	5.97	20240416	8450	-42.19	20230919	4400	11.02	20230727	6.60	N	069410	500	51 억	54068	N	N	158	N	N
84	20240516	140544	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4885	0	3	0.00	149354680	30371	114.99	4895	4950	4885	6350	3420	4885	4917.67	0.53	1895	4968	4926	4863	4821	4758	4947	4842	51	1465	500	2930	5	1	10244824	500	-37.58	0.93	12	0.30	-130.00	5266.00	8450	20230919	-42.19	4400	20230727	11.02	7600	-35.72	20240126	4610	5.97	20240416	8450	-42.19	20230919	4400	11.02	20230727	6.60	N	069410	500	51 억	54068	N	N	158	N	N
85	20240516	130542	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4910	25	2	0.51	136511860	27744	105.05	4895	4950	4885	6350	3420	4885	4920.41	0.53	1871	4968	4926	4863	4821	4758	4947	4842	51	1465	500	2930	5	1	10244824	503	-37.77	0.93	12	0.27	-130.00	5266.00	8450	20230919	-41.89	4400	20230727	11.59	7600	-35.39	20240126	4610	6.51	20240416	8450	-41.89	20230919	4400	11.59	20230727	6.60	N	069410	500	51 억	54068	N	N	158	N	N
86	20240516	120539	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4920	35	2	0.72	94722965	19227	72.80	4895	4950	4885	6350	3420	4885	4926.56	0.53	1687	4968	4926	4863	4821	4758	4947	4842	51	1465	500	2930	5	1	10244824	504	-37.85	0.93	12	0.19	-130.00	5266.00	8450	20230919	-41.78	4400	20230727	11.82	7600	-35.26	20240126	4610	6.72	20240416	8450	-41.78	20230919	4400	11.82	20230727	6.60	N	069410	500	51 억	54068	N	N	158	N	N
87	20240516	110538	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4930	45	2	0.92	80144155	16265	61.58	4895	4950	4885	6350	3420	4885	4927.40	0.53	2500	4968	4926	4863	4821	4758	4947	4842	51	1465	500	2930	5	1	10244824	505	-37.92	0.94	12	0.16	-130.00	5266.00	8450	20230919	-41.66	4400	20230727	12.05	7600	-35.13	20240126	4610	6.94	20240416	8450	-41.66	20230919	4400	12.05	20230727	6.60	N	069410	500	51 억	54068	N	N	158	N	N
88	20240516	100539	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4935	50	2	1.02	68063460	13815	52.31	4895	4950	4885	6350	3420	4885	4926.78	0.53	2517	4968	4926	4863	4821	4758	4947	4842	51	1465	500	2930	5	1	10244824	506	-37.96	0.94	12	0.13	-130.00	5266.00	8450	20230919	-41.60	4400	20230727	12.16	7600	-35.07	20240126	4610	7.05	20240416	8450	-41.60	20230919	4400	12.16	20230727	6.60	N	069410	500	51 억	54068	N	N	158	N	N
89	20240516	090540	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4930	45	2	0.92	10059995	2047	7.75	4895	4930	4895	6350	3420	4885	4914.51	0.53	229	4968	4926	4863	4821	4758	4947	4842	51	1465	500	2930	5	1	10244824	505	-37.92	0.94	12	0.02	-130.00	5266.00	8450	20230919	-41.66	4400	20230727	12.05	7600	-35.13	20240126	4610	6.94	20240416	8450	-41.66	20230919	4400	12.05	20230727	6.60	N	069410	500	51 억	54068	N	N	158	N	N
90	20240514	160546	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4885	70	2	1.45	126756570	26015	58.39	4800	4905	4800	6250	3375	4815	4872.43	0.46	7265	5068	4941	4863	4736	4658	4902	4697	51	1435	500	2880	5	1	10244824	500	-37.58	0.93	12	0.25	-130.00	5266.00	8450	20230919	-42.19	4400	20230727	11.02	7600	-35.72	20240126	4610	5.97	20240416	8450	-42.19	20230919	4400	11.02	20230727	6.69	N	069410	500	51 억	46663	N	N	158	N	N
91	20240514	150548	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4875	60	2	1.25	120640005	24761	55.57	4800	4905	4800	6250	3375	4815	4872.18	0.46	6783	5068	4941	4863	4736	4658	4902	4697	51	1435	500	2880	5	1	10244824	499	-37.50	0.93	12	0.24	-130.00	5266.00	8450	20230919	-42.31	4400	20230727	10.80	7600	-35.86	20240126	4610	5.75	20240416	8450	-42.31	20230919	4400	10.80	20230727	6.69	N	069410	500	51 억	46663	N	N	28	N	N
92	20240514	140546	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4880	65	2	1.35	105872485	21732	48.77	4800	4905	4800	6250	3375	4815	4871.73	0.46	5735	5068	4941	4863	4736	4658	4902	4697	51	1435	500	2880	5	1	10244824	500	-37.54	0.93	12	0.21	-130.00	5266.00	8450	20230919	-42.25	4400	20230727	10.91	7600	-35.79	20240126	4610	5.86	20240416	8450	-42.25	20230919	4400	10.91	20230727	6.69	N	069410	500	51 억	46663	N	N	28	N	N
93	20240514	130547	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4860	45	2	0.93	99863205	20497	46.00	4800	4905	4800	6250	3375	4815	4872.09	0.46	5549	5068	4941	4863	4736	4658	4902	4697	51	1435	500	2880	5	1	10244824	498	-37.38	0.92	12	0.20	-130.00	5266.00	8450	20230919	-42.49	4400	20230727	10.45	7600	-36.05	20240126	4610	5.42	20240416	8450	-42.49	20230919	4400	10.45	20230727	6.69	N	069410	500	51 억	46663	N	N	28	N	N
94	20240514	120545	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4850	35	2	0.73	96767985	19859	44.57	4800	4905	4800	6250	3375	4815	4872.75	0.46	5235	5068	4941	4863	4736	4658	4902	4697	51	1435	500	2880	5	1	10244824	497	-37.31	0.92	12	0.19	-130.00	5266.00	8450	20230919	-42.60	4400	20230727	10.23	7600	-36.18	20240126	4610	5.21	20240416	8450	-42.60	20230919	4400	10.23	20230727	6.69	N	069410	500	51 억	46663	N	N	28	N	N
95	20240514	110546	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4880	65	2	1.35	84606395	17361	38.96	4800	4905	4800	6250	3375	4815	4873.36	0.46	5236	5068	4941	4863	4736	4658	4902	4697	51	1435	500	2880	5	1	10244824	500	-37.54	0.93	12	0.17	-130.00	5266.00	8450	20230919	-42.25	4400	20230727	10.91	7600	-35.79	20240126	4610	5.86	20240416	8450	-42.25	20230919	4400	10.91	20230727	6.69	N	069410	500	51 억	46663	N	N	28	N	N
96	20240514	100545	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4895	80	2	1.66	68585605	14073	31.58	4800	4905	4800	6250	3375	4815	4873.56	0.46	3577	5068	4941	4863	4736	4658	4902	4697	51	1435	500	2880	5	1	10244824	501	-37.65	0.93	12	0.14	-130.00	5266.00	8450	20230919	-42.07	4400	20230727	11.25	7600	-35.59	20240126	4610	6.18	20240416	8450	-42.07	20230919	4400	11.25	20230727	6.69	N	069410	500	51 억	46663	N	N	28	N	N
97	20240514	090545	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4840	25	2	0.52	10488820	2184	4.90	4800	4860	4800	6250	3375	4815	4802.57	0.46	-85	5068	4941	4863	4736	4658	4902	4697	51	1435	500	2880	5	1	10244824	496	-37.23	0.92	12	0.02	-130.00	5266.00	8450	20230919	-42.72	4400	20230727	10.00	7600	-36.32	20240126	4610	4.99	20240416	8450	-42.72	20230919	4400	10.00	20230727	6.69	N	069410	500	51 억	46663	N	N	28	N	N
98	20240513	160544	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4815	-50	5	-1.03	215157775	44551	125.43	4865	4990	4785	6320	3410	4865	4829.47	0.49	-4652	4975	4920	4885	4830	4795	4902	4812	51	1455	500	2910	5	1	10244824	493	-37.04	0.91	12	0.43	-130.00	5266.00	8450	20230919	-43.02	4400	20230727	9.43	7600	-36.64	20240126	4610	4.45	20240416	8450	-43.02	20230919	4400	9.43	20230727	6.80	N	069410	500	51 억	50545	N	N	28	N	N
99	20240513	150547	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4815	-50	5	-1.03	201187115	41650	117.26	4865	4990	4785	6320	3410	4865	4830.42	0.49	-5501	4975	4920	4885	4830	4795	4902	4812	51	1455	500	2910	5	1	10244824	493	-37.04	0.91	12	0.41	-130.00	5266.00	8450	20230919	-43.02	4400	20230727	9.43	7600	-36.64	20240126	4610	4.45	20240416	8450	-43.02	20230919	4400	9.43	20230727	6.80	N	069410	500	51 억	50545	N	N	86	N	N
100	20240513	140546	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4830	-35	5	-0.72	175343925	36274	102.12	4865	4990	4785	6320	3410	4865	4833.87	0.49	-7808	4975	4920	4885	4830	4795	4902	4812	51	1455	500	2910	5	1	10244824	495	-37.15	0.92	12	0.35	-130.00	5266.00	8450	20230919	-42.84	4400	20230727	9.77	7600	-36.45	20240126	4610	4.77	20240416	8450	-42.84	20230919	4400	9.77	20230727	6.80	N	069410	500	51 억	50545	N	N	86	N	N
101	20240513	130539	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4830	-35	5	-0.72	153341160	31703	89.25	4865	4990	4785	6320	3410	4865	4836.80	0.49	-10155	4975	4920	4885	4830	4795	4902	4812	51	1455	500	2910	5	1	10244824	495	-37.15	0.92	12	0.31	-130.00	5266.00	8450	20230919	-42.84	4400	20230727	9.77	7600	-36.45	20240126	4610	4.77	20240416	8450	-42.84	20230919	4400	9.77	20230727	6.80	N	069410	500	51 억	50545	N	N	86	N	N
102	20240513	120545	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4835	-30	5	-0.62	116817515	24099	67.85	4865	4990	4800	6320	3410	4865	4847.40	0.49	-10323	4975	4920	4885	4830	4795	4902	4812	51	1455	500	2910	5	1	10244824	495	-37.19	0.92	12	0.24	-130.00	5266.00	8450	20230919	-42.78	4400	20230727	9.89	7600	-36.38	20240126	4610	4.88	20240416	8450	-42.78	20230919	4400	9.89	20230727	6.80	N	069410	500	51 억	50545	N	N	86	N	N
103	20240513	110543	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4805	-60	5	-1.23	111021310	22897	64.46	4865	4990	4800	6320	3410	4865	4848.73	0.49	-10691	4975	4920	4885	4830	4795	4902	4812	51	1455	500	2910	5	1	10244824	492	-36.96	0.91	12	0.22	-130.00	5266.00	8450	20230919	-43.14	4400	20230727	9.20	7600	-36.78	20240126	4610	4.23	20240416	8450	-43.14	20230919	4400	9.20	20230727	6.80	N	069410	500	51 억	50545	N	N	86	N	N
104	20240513	100544	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4860	-5	5	-0.10	56837680	11683	32.89	4865	4990	4840	6320	3410	4865	4864.99	0.49	-3043	4975	4920	4885	4830	4795	4902	4812	51	1455	500	2910	5	1	10244824	498	-37.38	0.92	12	0.11	-130.00	5266.00	8450	20230919	-42.49	4400	20230727	10.45	7600	-36.05	20240126	4610	5.42	20240416	8450	-42.49	20230919	4400	10.45	20230727	6.80	N	069410	500	51 억	50545	N	N	86	N	N
105	20240513	090545	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4925	60	2	1.23	21986290	4507	12.69	4865	4990	4865	6320	3410	4865	4878.25	0.49	-3437	4975	4920	4885	4830	4795	4902	4812	51	1455	500	2910	5	1	10244824	505	-37.88	0.94	12	0.04	-130.00	5266.00	8450	20230919	-41.72	4400	20230727	11.93	7600	-35.20	20240126	4610	6.83	20240416	8450	-41.72	20230919	4400	11.93	20230727	6.80	N	069410	500	51 억	50545	N	N	86	N	N
106	20240510	160528	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4865	-15	5	-0.31	172727340	35449	91.82	4910	4940	4850	6340	3420	4880	4872.56	0.59	-10379	4990	4935	4905	4850	4820	4920	4835	51	1460	500	2920	5	1	10244824	498	-37.42	0.92	12	0.35	-130.00	5266.00	8450	20230919	-42.43	4400	20230727	10.57	7600	-35.99	20240126	4610	5.53	20240416	8450	-42.43	20230919	4400	10.57	20230727	6.78	N	069410	500	51 억	60924	N	N	86	N	N
107	20240510	150533	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4870	-10	5	-0.20	153939860	31588	81.82	4910	4940	4850	6340	3420	4880	4873.37	0.59	-10197	4990	4935	4905	4850	4820	4920	4835	51	1460	500	2920	5	1	10244824	499	-37.46	0.92	12	0.31	-130.00	5266.00	8450	20230919	-42.37	4400	20230727	10.68	7600	-35.92	20240126	4610	5.64	20240416	8450	-42.37	20230919	4400	10.68	20230727	6.78	N	069410	500	51 억	60924	N	N	178	N	N
108	20240510	140535	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4880	0	3	0.00	136869350	28083	72.74	4910	4940	4850	6340	3420	4880	4873.74	0.59	-9397	4990	4935	4905	4850	4820	4920	4835	51	1460	500	2920	5	1	10244824	500	-37.54	0.93	12	0.27	-130.00	5266.00	8450	20230919	-42.25	4400	20230727	10.91	7600	-35.79	20240126	4610	5.86	20240416	8450	-42.25	20230919	4400	10.91	20230727	6.78	N	069410	500	51 억	60924	N	N	178	N	N
109	20240510	130529	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4860	-20	5	-0.41	122809955	25198	65.27	4910	4940	4850	6340	3420	4880	4873.80	0.59	-9050	4990	4935	4905	4850	4820	4920	4835	51	1460	500	2920	5	1	10244824	498	-37.38	0.92	12	0.25	-130.00	5266.00	8450	20230919	-42.49	4400	20230727	10.45	7600	-36.05	20240126	4610	5.42	20240416	8450	-42.49	20230919	4400	10.45	20230727	6.78	N	069410	500	51 억	60924	N	N	178	N	N
110	20240510	120528	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4880	0	3	0.00	104632205	21457	55.58	4910	4940	4850	6340	3420	4880	4876.37	0.59	-6170	4990	4935	4905	4850	4820	4920	4835	51	1460	500	2920	5	1	10244824	500	-37.54	0.93	12	0.21	-130.00	5266.00	8450	20230919	-42.25	4400	20230727	10.91	7600	-35.79	20240126	4610	5.86	20240416	8450	-42.25	20230919	4400	10.91	20230727	6.78	N	069410	500	51 억	60924	N	N	178	N	N
111	20240510	110530	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4860	-20	5	-0.41	92682105	19001	49.22	4910	4940	4850	6340	3420	4880	4877.75	0.59	-4884	4990	4935	4905	4850	4820	4920	4835	51	1460	500	2920	5	1	10244824	498	-37.38	0.92	12	0.19	-130.00	5266.00	8450	20230919	-42.49	4400	20230727	10.45	7600	-36.05	20240126	4610	5.42	20240416	8450	-42.49	20230919	4400	10.45	20230727	6.78	N	069410	500	51 억	60924	N	N	178	N	N
112	20240510	100530	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4860	-20	5	-0.41	58575180	12000	31.08	4910	4940	4850	6340	3420	4880	4881.27	0.59	-3971	4990	4935	4905	4850	4820	4920	4835	51	1460	500	2920	5	1	10244824	498	-37.38	0.92	12	0.12	-130.00	5266.00	8450	20230919	-42.49	4400	20230727	10.45	7600	-36.05	20240126	4610	5.42	20240416	8450	-42.49	20230919	4400	10.45	20230727	6.78	N	069410	500	51 억	60924	N	N	178	N	N
113	20240510	090531	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4880	0	3	0.00	8274305	1694	4.39	4910	4910	4875	6340	3420	4880	4884.48	0.59	-1527	4990	4935	4905	4850	4820	4920	4835	51	1460	500	2920	5	1	10244824	500	-37.54	0.93	12	0.02	-130.00	5266.00	8450	20230919	-42.25	4400	20230727	10.91	7600	-35.79	20240126	4610	5.86	20240416	8450	-42.25	20230919	4400	10.91	20230727	6.78	N	069410	500	51 억	60924	N	N	178	N	N
114	20240509	160540	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4880	-60	5	-1.21	186715115	37982	103.85	4930	4960	4875	6420	3460	4940	4915.88	0.64	-4352	5023	4981	4898	4856	4773	5002	4877	51	1480	500	2960	5	1	10244824	500	-37.54	0.93	12	0.37	-130.00	5266.00	8450	20230919	-42.25	4400	20230727	10.91	7600	-35.79	20240126	4610	5.86	20240416	8450	-42.25	20230919	4400	10.91	20230727	6.83	N	069410	500	51 억	65170	N	N	178	N	N
115	20240509	150542	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4895	-45	5	-0.91	155043975	31504	86.14	4930	4960	4890	6420	3460	4940	4921.41	0.64	-3976	5023	4981	4898	4856	4773	5002	4877	51	1480	500	2960	5	1	10244824	501	-37.65	0.93	12	0.31	-130.00	5266.00	8450	20230919	-42.07	4400	20230727	11.25	7600	-35.59	20240126	4610	6.18	20240416	8450	-42.07	20230919	4400	11.25	20230727	6.83	N	069410	500	51 억	65170	N	N	292	N	N
116	20240509	140530	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4935	-5	5	-0.10	139379870	28314	77.41	4930	4960	4890	6420	3460	4940	4922.65	0.64	-2867	5023	4981	4898	4856	4773	5002	4877	51	1480	500	2960	5	1	10244824	506	-37.96	0.94	12	0.28	-130.00	5266.00	8450	20230919	-41.60	4400	20230727	12.16	7600	-35.07	20240126	4610	7.05	20240416	8450	-41.60	20230919	4400	12.16	20230727	6.83	N	069410	500	51 억	65170	N	N	292	N	N
117	20240509	130530	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4935	-5	5	-0.10	129623500	26325	71.98	4930	4960	4900	6420	3460	4940	4923.97	0.64	-2838	5023	4981	4898	4856	4773	5002	4877	51	1480	500	2960	5	1	10244824	506	-37.96	0.94	12	0.26	-130.00	5266.00	8450	20230919	-41.60	4400	20230727	12.16	7600	-35.07	20240126	4610	7.05	20240416	8450	-41.60	20230919	4400	12.16	20230727	6.83	N	069410	500	51 억	65170	N	N	292	N	N
118	20240509	120532	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4925	-15	5	-0.30	122121870	24799	67.80	4930	4960	4900	6420	3460	4940	4924.47	0.64	-2344	5023	4981	4898	4856	4773	5002	4877	51	1480	500	2960	5	1	10244824	505	-37.88	0.94	12	0.24	-130.00	5266.00	8450	20230919	-41.72	4400	20230727	11.93	7600	-35.20	20240126	4610	6.83	20240416	8450	-41.72	20230919	4400	11.93	20230727	6.83	N	069410	500	51 억	65170	N	N	292	N	N
119	20240509	110522	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4925	-15	5	-0.30	87212010	17691	48.37	4930	4960	4900	6420	3460	4940	4929.74	0.64	-801	5023	4981	4898	4856	4773	5002	4877	51	1480	500	2960	5	1	10244824	505	-37.88	0.94	12	0.17	-130.00	5266.00	8450	20230919	-41.72	4400	20230727	11.93	7600	-35.20	20240126	4610	6.83	20240416	8450	-41.72	20230919	4400	11.93	20230727	6.83	N	069410	500	51 억	65170	N	N	292	N	N
120	20240509	100524	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4945	5	2	0.10	54506025	11062	30.24	4930	4955	4900	6420	3460	4940	4927.32	0.64	-534	5023	4981	4898	4856	4773	5002	4877	51	1480	500	2960	5	1	10244824	507	-38.04	0.94	12	0.11	-130.00	5266.00	8450	20230919	-41.48	4400	20230727	12.39	7600	-34.93	20240126	4610	7.27	20240416	8450	-41.48	20230919	4400	12.39	20230727	6.83	N	069410	500	51 억	65170	N	N	292	N	N
121	20240509	090522	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4950	10	2	0.20	5368450	1085	2.97	4930	4950	4915	6420	3460	4940	4947.88	0.64	-216	5023	4981	4898	4856	4773	5002	4877	51	1480	500	2960	5	1	10244824	507	-38.08	0.94	12	0.01	-130.00	5266.00	8450	20230919	-41.42	4400	20230727	12.50	7600	-34.87	20240126	4610	7.38	20240416	8450	-41.42	20230919	4400	12.50	20230727	6.83	N	069410	500	51 억	65170	N	N	292	N	N
122	20240508	160520	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4940	85	2	1.75	175466135	35848	99.69	4855	4940	4815	6310	3400	4855	4894.71	0.61	2153	4931	4892	4866	4827	4801	4880	4815	51	1455	500	2910	5	1	10244824	506	-38.00	0.94	12	0.35	-130.00	5266.00	8450	20230919	-41.54	4400	20230727	12.27	7600	-35.00	20240126	4610	7.16	20240416	8450	-41.54	20230919	4400	12.27	20230727	6.82	N	069410	500	51 억	62694	N	N	292	N	N
123	20240508	150525	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4925	70	2	1.44	156821885	32071	89.19	4855	4935	4815	6310	3400	4855	4889.83	0.61	1799	4931	4892	4866	4827	4801	4880	4815	51	1455	500	2910	5	1	10244824	505	-37.88	0.94	12	0.31	-130.00	5266.00	8450	20230919	-41.72	4400	20230727	11.93	7600	-35.20	20240126	4610	6.83	20240416	8450	-41.72	20230919	4400	11.93	20230727	6.82	N	069410	500	51 억	62694	N	N	801	N	N
124	20240508	140518	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4925	70	2	1.44	139404115	28532	79.34	4855	4935	4815	6310	3400	4855	4885.89	0.61	732	4931	4892	4866	4827	4801	4880	4815	51	1455	500	2910	5	1	10244824	505	-37.88	0.94	12	0.28	-130.00	5266.00	8450	20230919	-41.72	4400	20230727	11.93	7600	-35.20	20240126	4610	6.83	20240416	8450	-41.72	20230919	4400	11.93	20230727	6.82	N	069410	500	51 억	62694	N	N	801	N	N
125	20240508	130517	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4890	35	2	0.72	103462225	21219	59.01	4855	4920	4815	6310	3400	4855	4875.92	0.61	-533	4931	4892	4866	4827	4801	4880	4815	51	1455	500	2910	5	1	10244824	501	-37.62	0.93	12	0.21	-130.00	5266.00	8450	20230919	-42.13	4400	20230727	11.14	7600	-35.66	20240126	4610	6.07	20240416	8450	-42.13	20230919	4400	11.14	20230727	6.82	N	069410	500	51 억	62694	N	N	801	N	N
126	20240508	120519	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4880	25	2	0.51	55469200	11425	31.77	4855	4905	4815	6310	3400	4855	4855.07	0.61	-255	4931	4892	4866	4827	4801	4880	4815	51	1455	500	2910	5	1	10244824	500	-37.54	0.93	12	0.11	-130.00	5266.00	8450	20230919	-42.25	4400	20230727	10.91	7600	-35.79	20240126	4610	5.86	20240416	8450	-42.25	20230919	4400	10.91	20230727	6.82	N	069410	500	51 억	62694	N	N	801	N	N
127	20240508	110554	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4865	10	2	0.21	43842470	9038	25.13	4855	4905	4815	6310	3400	4855	4850.90	0.61	-312	4931	4892	4866	4827	4801	4880	4815	51	1455	500	2910	5	1	10244824	498	-37.42	0.92	12	0.09	-130.00	5266.00	8450	20230919	-42.43	4400	20230727	10.57	7600	-35.99	20240126	4610	5.53	20240416	8450	-42.43	20230919	4400	10.57	20230727	6.82	N	069410	500	51 억	62694	N	N	801	N	N
128	20240508	100526	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4855	0	3	0.00	29712065	6125	17.03	4855	4905	4815	6310	3400	4855	4850.95	0.61	518	4931	4892	4866	4827	4801	4880	4815	51	1455	500	2910	5	1	10244824	497	-37.35	0.92	12	0.06	-130.00	5266.00	8450	20230919	-42.54	4400	20230727	10.34	7600	-36.12	20240126	4610	5.31	20240416	8450	-42.54	20230919	4400	10.34	20230727	6.82	N	069410	500	51 억	62694	N	N	801	N	N
129	20240508	090524	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4815	-40	5	-0.82	7465925	1544	4.29	4855	4875	4815	6310	3400	4855	4835.44	0.61	393	4931	4892	4866	4827	4801	4880	4815	51	1455	500	2910	5	1	10244824	493	-37.04	0.91	12	0.02	-130.00	5266.00	8450	20230919	-43.02	4400	20230727	9.43	7600	-36.64	20240126	4610	4.45	20240416	8450	-43.02	20230919	4400	9.43	20230727	6.82	N	069410	500	51 억	62694	N	N	801	N	N
130	20240503	160534	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4850	20	2	0.41	219976255	45251	164.18	4835	4910	4830	6270	3385	4830	4861.26	0.58	-257	4890	4860	4820	4790	4750	4875	4805	51	1440	500	2890	5	1	10244824	497	-37.31	0.92	12	0.44	-130.00	5266.00	8450	20230919	-42.60	4400	20230727	10.23	7600	-36.18	20240126	4610	5.21	20240416	8450	-42.60	20230919	4400	10.23	20230727	6.90	N	069410	500	51 억	59468	N	N	218	N	N
131	20240503	150534	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4860	30	2	0.62	209901920	43176	156.65	4835	4910	4830	6270	3385	4830	4861.54	0.58	-105	4890	4860	4820	4790	4750	4875	4805	51	1440	500	2890	5	1	10244824	498	-37.38	0.92	12	0.42	-130.00	5266.00	8450	20230919	-42.49	4400	20230727	10.45	7600	-36.05	20240126	4610	5.42	20240416	8450	-42.49	20230919	4400	10.45	20230727	6.90	N	069410	500	51 억	59468	N	N	19	N	N
132	20240503	140533	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4870	40	2	0.83	176042100	36211	131.38	4835	4910	4830	6270	3385	4830	4861.56	0.58	1516	4890	4860	4820	4790	4750	4875	4805	51	1440	500	2890	5	1	10244824	499	-37.46	0.92	12	0.35	-130.00	5266.00	8450	20230919	-42.37	4400	20230727	10.68	7600	-35.92	20240126	4610	5.64	20240416	8450	-42.37	20230919	4400	10.68	20230727	6.90	N	069410	500	51 억	59468	N	N	19	N	N
133	20240503	130534	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4850	20	2	0.41	169654120	34897	126.61	4835	4910	4830	6270	3385	4830	4861.57	0.58	1533	4890	4860	4820	4790	4750	4875	4805	51	1440	500	2890	5	1	10244824	497	-37.31	0.92	12	0.34	-130.00	5266.00	8450	20230919	-42.60	4400	20230727	10.23	7600	-36.18	20240126	4610	5.21	20240416	8450	-42.60	20230919	4400	10.23	20230727	6.90	N	069410	500	51 억	59468	N	N	19	N	N
134	20240503	120532	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4840	10	2	0.21	166869350	34324	124.53	4835	4910	4830	6270	3385	4830	4861.59	0.58	1797	4890	4860	4820	4790	4750	4875	4805	51	1440	500	2890	5	1	10244824	496	-37.23	0.92	12	0.34	-130.00	5266.00	8450	20230919	-42.72	4400	20230727	10.00	7600	-36.32	20240126	4610	4.99	20240416	8450	-42.72	20230919	4400	10.00	20230727	6.90	N	069410	500	51 억	59468	N	N	19	N	N
135	20240503	110531	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4870	40	2	0.83	112359765	23123	83.89	4835	4910	4835	6270	3385	4830	4859.22	0.58	2058	4890	4860	4820	4790	4750	4875	4805	51	1440	500	2890	5	1	10244824	499	-37.46	0.92	12	0.23	-130.00	5266.00	8450	20230919	-42.37	4400	20230727	10.68	7600	-35.92	20240126	4610	5.64	20240416	8450	-42.37	20230919	4400	10.68	20230727	6.90	N	069410	500	51 억	59468	N	N	19	N	N
136	20240503	100530	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4875	45	2	0.93	85545555	17606	63.88	4835	4910	4835	6270	3385	4830	4858.89	0.58	3337	4890	4860	4820	4790	4750	4875	4805	51	1440	500	2890	5	1	10244824	499	-37.50	0.93	12	0.17	-130.00	5266.00	8450	20230919	-42.31	4400	20230727	10.80	7600	-35.86	20240126	4610	5.75	20240416	8450	-42.31	20230919	4400	10.80	20230727	6.90	N	069410	500	51 억	59468	N	N	19	N	N
137	20240503	090528	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4875	45	2	0.93	19209260	3963	14.38	4835	4900	4835	6270	3385	4830	4847.15	0.58	1964	4890	4860	4820	4790	4750	4875	4805	51	1440	500	2890	5	1	10244824	499	-37.50	0.93	12	0.04	-130.00	5266.00	8450	20230919	-42.31	4400	20230727	10.80	7600	-35.86	20240126	4610	5.75	20240416	8450	-42.31	20230919	4400	10.80	20230727	6.90	N	069410	500	51 억	59468	N	N	19	N	N
138	20240502	160526	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4830	40	2	0.84	128205515	26585	43.22	4790	4850	4780	6220	3355	4790	4822.48	0.57	1419	4950	4870	4805	4725	4660	4910	4765	51	1430	500	2870	5	1	10244824	495	-37.15	0.92	12	0.26	-130.00	5266.00	8450	20230919	-42.84	4400	20230727	9.77	7600	-36.45	20240126	4610	4.77	20240416	8450	-42.84	20230919	4400	9.77	20230727	6.95	N	069410	500	51 억	58045	N	N	9	N	N
139	20240502	150529	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4835	45	2	0.94	113547810	23552	38.29	4790	4850	4780	6220	3355	4790	4821.15	0.57	1454	4950	4870	4805	4725	4660	4910	4765	51	1430	500	2870	5	1	10244824	495	-37.19	0.92	12	0.23	-130.00	5266.00	8450	20230919	-42.78	4400	20230727	9.89	7600	-36.38	20240126	4610	4.88	20240416	8450	-42.78	20230919	4400	9.89	20230727	6.95	N	069410	500	51 억	58045	N	N	11	N	N
140	20240502	140526	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4845	55	2	1.15	100016220	20754	33.74	4790	4850	4780	6220	3355	4790	4819.13	0.57	524	4950	4870	4805	4725	4660	4910	4765	51	1430	500	2870	5	1	10244824	496	-37.27	0.92	12	0.20	-130.00	5266.00	8450	20230919	-42.66	4400	20230727	10.11	7600	-36.25	20240126	4610	5.10	20240416	8450	-42.66	20230919	4400	10.11	20230727	6.95	N	069410	500	51 억	58045	N	N	11	N	N
141	20240502	130525	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4840	50	2	1.04	85117250	17679	28.74	4790	4850	4780	6220	3355	4790	4814.60	0.57	225	4950	4870	4805	4725	4660	4910	4765	51	1430	500	2870	5	1	10244824	496	-37.23	0.92	12	0.17	-130.00	5266.00	8450	20230919	-42.72	4400	20230727	10.00	7600	-36.32	20240126	4610	4.99	20240416	8450	-42.72	20230919	4400	10.00	20230727	6.95	N	069410	500	51 억	58045	N	N	11	N	N
142	20240502	120523	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4840	50	2	1.04	65816950	13685	22.25	4790	4850	4780	6220	3355	4790	4809.42	0.57	-829	4950	4870	4805	4725	4660	4910	4765	51	1430	500	2870	5	1	10244824	496	-37.23	0.92	12	0.13	-130.00	5266.00	8450	20230919	-42.72	4400	20230727	10.00	7600	-36.32	20240126	4610	4.99	20240416	8450	-42.72	20230919	4400	10.00	20230727	6.95	N	069410	500	51 억	58045	N	N	11	N	N
143	20240502	110523	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4825	35	2	0.73	58117080	12087	19.65	4790	4850	4780	6220	3355	4790	4808.23	0.57	-991	4950	4870	4805	4725	4660	4910	4765	51	1430	500	2870	5	1	10244824	494	-37.12	0.92	12	0.12	-130.00	5266.00	8450	20230919	-42.90	4400	20230727	9.66	7600	-36.51	20240126	4610	4.66	20240416	8450	-42.90	20230919	4400	9.66	20230727	6.95	N	069410	500	51 억	58045	N	N	11	N	N
144	20240502	100521	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4825	35	2	0.73	31063405	6469	10.52	4790	4850	4780	6220	3355	4790	4801.89	0.57	-2245	4950	4870	4805	4725	4660	4910	4765	51	1430	500	2870	5	1	10244824	494	-37.12	0.92	12	0.06	-130.00	5266.00	8450	20230919	-42.90	4400	20230727	9.66	7600	-36.51	20240126	4610	4.66	20240416	8450	-42.90	20230919	4400	9.66	20230727	6.95	N	069410	500	51 억	58045	N	N	11	N	N
145	20240502	090523	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4800	10	2	0.21	4723735	985	1.60	4790	4850	4780	6220	3355	4790	4795.67	0.57	-223	4950	4870	4805	4725	4660	4910	4765	51	1430	500	2870	5	1	10244824	492	-36.92	0.91	12	0.01	-130.00	5266.00	8450	20230919	-43.20	4400	20230727	9.09	7600	-36.84	20240126	4610	4.12	20240416	8450	-43.20	20230919	4400	9.09	20230727	6.95	N	069410	500	51 억	58045	N	N	11	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History