KissMeData/138580/price/prices-20240501.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240531	160901	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	14060	-10	5	-0.07	202909760	14444	40.35	14000	14170	14000	18290	9850	14070	14048.03	2.50	-691	14250	14160	14030	13940	13810	14205	13985	113	4220	500	9840	10	1	22556163	3171	30.70	4.41	12	0.06	458.00	3187.00	17880	20231220	-21.36	9640	20230726	45.85	15980	-12.02	20240412	12010	17.07	20240130	17880	-21.36	20231220	9640	45.85	20230726	2.41	N	138580	500	112 억	564828	N	N	1	N	N
3	20240531	150859	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	14060	-10	5	-0.07	198775040	14150	39.52	14000	14170	14000	18290	9850	14070	14047.71	2.50	-660	14250	14160	14030	13940	13810	14205	13985	113	4220	500	9840	10	1	22556163	3171	30.70	4.41	12	0.06	458.00	3187.00	17880	20231220	-21.36	9640	20230726	45.85	15980	-12.02	20240412	12010	17.07	20240130	17880	-21.36	20231220	9640	45.85	20230726	2.41	N	138580	500	112 억	564828	N	N	0	N	N
4	20240531	140859	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	14060	-10	5	-0.07	145715950	10385	29.01	14000	14130	14000	18290	9850	14070	14031.39	2.50	330	14250	14160	14030	13940	13810	14205	13985	113	4220	500	9840	10	1	22556163	3171	30.70	4.41	12	0.05	458.00	3187.00	17880	20231220	-21.36	9640	20230726	45.85	15980	-12.02	20240412	12010	17.07	20240130	17880	-21.36	20231220	9640	45.85	20230726	2.41	N	138580	500	112 억	564828	N	N	0	N	N
5	20240531	130903	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	14040	-30	5	-0.21	127077130	9061	25.31	14000	14130	14000	18290	9850	14070	14024.63	2.50	-939	14250	14160	14030	13940	13810	14205	13985	113	4220	500	9840	10	1	22556163	3167	30.66	4.41	12	0.04	458.00	3187.00	17880	20231220	-21.48	9640	20230726	45.64	15980	-12.14	20240412	12010	16.90	20240130	17880	-21.48	20231220	9640	45.64	20230726	2.41	N	138580	500	112 억	564828	N	N	0	N	N
6	20240531	120907	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	14090	20	2	0.14	122602410	8742	24.42	14000	14130	14000	18290	9850	14070	14024.53	2.50	-1022	14250	14160	14030	13940	13810	14205	13985	113	4220	500	9840	10	1	22556163	3178	30.76	4.42	12	0.04	458.00	3187.00	17880	20231220	-21.20	9640	20230726	46.16	15980	-11.83	20240412	12010	17.32	20240130	17880	-21.20	20231220	9640	46.16	20230726	2.41	N	138580	500	112 억	564828	N	N	0	N	N
7	20240531	110903	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	14010	-60	5	-0.43	87475170	6240	17.43	14000	14130	14000	18290	9850	14070	14018.46	2.50	-1937	14250	14160	14030	13940	13810	14205	13985	113	4220	500	9840	10	1	22556163	3160	30.59	4.40	12	0.03	458.00	3187.00	17880	20231220	-21.64	9640	20230726	45.33	15980	-12.33	20240412	12010	16.65	20240130	17880	-21.64	20231220	9640	45.33	20230726	2.41	N	138580	500	112 억	564828	N	N	0	N	N
8	20240531	100902	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	14090	20	2	0.14	40659340	2900	8.10	14000	14130	14000	18290	9850	14070	14020.46	2.50	405	14250	14160	14030	13940	13810	14205	13985	113	4220	500	9840	10	1	22556163	3178	30.76	4.42	12	0.01	458.00	3187.00	17880	20231220	-21.20	9640	20230726	46.16	15980	-11.83	20240412	12010	17.32	20240130	17880	-21.20	20231220	9640	46.16	20230726	2.41	N	138580	500	112 억	564828	N	N	0	N	N
9	20240531	090902	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	14020	-50	5	-0.36	21085400	1505	4.20	14000	14130	14000	18290	9850	14070	14010.23	2.50	426	14250	14160	14030	13940	13810	14205	13985	113	4220	500	9840	10	1	22556163	3162	30.61	4.40	12	0.01	458.00	3187.00	17880	20231220	-21.59	9640	20230726	45.44	15980	-12.27	20240412	12010	16.74	20240130	17880	-21.59	20231220	9640	45.44	20230726	2.41	N	138580	500	112 억	564828	N	N	0	N	N
10	20240530	160856	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	14070	20	2	0.14	498614430	35711	111.62	14050	14120	13900	18260	9840	14050	13962.49	2.54	-7185	14516	14282	14136	13902	13756	14210	13830	113	4210	500	9830	10	1	22556163	3174	30.72	4.41	12	0.16	458.00	3187.00	17880	20231220	-21.31	9640	20230726	45.95	15980	-11.95	20240412	12010	17.15	20240130	17880	-21.31	20231220	9640	45.95	20230726	2.42	N	138580	500	112 억	571805	N	N	0	N	N
11	20240530	150858	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	14020	-30	5	-0.21	417535130	29945	93.60	14050	14060	13900	18260	9840	14050	13943.40	2.54	-5110	14516	14282	14136	13902	13756	14210	13830	113	4210	500	9830	10	1	22556163	3162	30.61	4.40	12	0.13	458.00	3187.00	17880	20231220	-21.59	9640	20230726	45.44	15980	-12.27	20240412	12010	16.74	20240130	17880	-21.59	20231220	9640	45.44	20230726	2.42	N	138580	500	112 억	571805	N	N	0	N	N
12	20240530	140857	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	13970	-80	5	-0.57	366976110	26323	82.27	14050	14060	13900	18260	9840	14050	13941.27	2.54	-3917	14516	14282	14136	13902	13756	14210	13830	113	4210	500	9830	10	1	22556163	3151	30.50	4.38	12	0.12	458.00	3187.00	17880	20231220	-21.87	9640	20230726	44.92	15980	-12.58	20240412	12010	16.32	20240130	17880	-21.87	20231220	9640	44.92	20230726	2.42	N	138580	500	112 억	571805	N	N	0	N	N
13	20240530	130859	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	13950	-100	5	-0.71	301161220	21593	67.49	14050	14060	13900	18260	9840	14050	13947.17	2.54	-1758	14516	14282	14136	13902	13756	14210	13830	113	4210	500	9830	10	1	22556163	3147	30.46	4.38	12	0.10	458.00	3187.00	17880	20231220	-21.98	9640	20230726	44.71	15980	-12.70	20240412	12010	16.15	20240130	17880	-21.98	20231220	9640	44.71	20230726	2.42	N	138580	500	112 억	571805	N	N	0	N	N
14	20240530	120856	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	13900	-150	5	-1.07	269526620	19318	60.38	14050	14060	13900	18260	9840	14050	13952.10	2.54	-1694	14516	14282	14136	13902	13756	14210	13830	113	4210	500	9830	10	1	22556163	3135	30.35	4.36	12	0.09	458.00	3187.00	17880	20231220	-22.26	9640	20230726	44.19	15980	-13.02	20240412	12010	15.74	20240130	17880	-22.26	20231220	9640	44.19	20230726	2.42	N	138580	500	112 억	571805	N	N	0	N	N
15	20240530	110857	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	14060	10	2	0.07	174310840	12485	39.02	14050	14060	13900	18260	9840	14050	13961.62	2.54	110	14516	14282	14136	13902	13756	14210	13830	113	4210	500	9830	10	1	22556163	3171	30.70	4.41	12	0.06	458.00	3187.00	17880	20231220	-21.36	9640	20230726	45.85	15980	-12.02	20240412	12010	17.07	20240130	17880	-21.36	20231220	9640	45.85	20230726	2.42	N	138580	500	112 억	571805	N	N	0	N	N
16	20240530	100858	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	14000	-50	5	-0.36	136440150	9778	30.56	14050	14050	13900	18260	9840	14050	13953.79	2.54	-544	14516	14282	14136	13902	13756	14210	13830	113	4210	500	9830	10	1	22556163	3158	30.57	4.39	12	0.04	458.00	3187.00	17880	20231220	-21.70	9640	20230726	45.23	15980	-12.39	20240412	12010	16.57	20240130	17880	-21.70	20231220	9640	45.23	20230726	2.42	N	138580	500	112 억	571805	N	N	0	N	N
17	20240530	090858	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	13900	-150	5	-1.07	84593440	6065	18.96	14050	14050	13900	18260	9840	14050	13947.81	2.54	102	14516	14282	14136	13902	13756	14210	13830	113	4210	500	9830	10	1	22556163	3135	30.35	4.36	12	0.03	458.00	3187.00	17880	20231220	-22.26	9640	20230726	44.19	15980	-13.02	20240412	12010	15.74	20240130	17880	-22.26	20231220	9640	44.19	20230726	2.42	N	138580	500	112 억	571805	N	N	0	N	N
18	20240529	160850	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	14050	-190	5	-1.33	441448680	31383	79.87	14370	14370	13990	18510	9970	14240	14066.38	2.55	-3855	14486	14362	14176	14052	13866	14425	14115	113	4270	500	9960	10	1	22556163	3169	30.68	4.41	12	0.14	458.00	3187.00	17880	20231220	-21.42	9640	20230726	45.75	15980	-12.08	20240412	12010	16.99	20240130	17880	-21.42	20231220	9640	45.75	20230726	2.39	N	138580	500	112 억	575419	N	N	0	N	N
19	20240529	150849	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	14010	-230	5	-1.62	419150770	29794	75.83	14370	14370	13990	18510	9970	14240	14068.18	2.55	-2858	14486	14362	14176	14052	13866	14425	14115	113	4270	500	9960	10	1	22556163	3160	30.59	4.40	12	0.13	458.00	3187.00	17880	20231220	-21.64	9640	20230726	45.33	15980	-12.33	20240412	12010	16.65	20240130	17880	-21.64	20231220	9640	45.33	20230726	2.39	N	138580	500	112 억	575419	N	N	0	N	N
20	20240529	140850	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	14060	-180	5	-1.26	333515550	23696	60.31	14370	14370	13990	18510	9970	14240	14074.62	2.55	-1014	14486	14362	14176	14052	13866	14425	14115	113	4270	500	9960	10	1	22556163	3171	30.70	4.41	12	0.11	458.00	3187.00	17880	20231220	-21.36	9640	20230726	45.85	15980	-12.02	20240412	12010	17.07	20240130	17880	-21.36	20231220	9640	45.85	20230726	2.39	N	138580	500	112 억	575419	N	N	0	N	N
21	20240529	130853	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	14000	-240	5	-1.69	319275650	22684	57.73	14370	14370	13990	18510	9970	14240	14074.78	2.55	-648	14486	14362	14176	14052	13866	14425	14115	113	4270	500	9960	10	1	22556163	3158	30.57	4.39	12	0.10	458.00	3187.00	17880	20231220	-21.70	9640	20230726	45.23	15980	-12.39	20240412	12010	16.57	20240130	17880	-21.70	20231220	9640	45.23	20230726	2.39	N	138580	500	112 억	575419	N	N	0	N	N
22	20240529	120855	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	14020	-220	5	-1.54	280283330	19902	50.65	14370	14370	13990	18510	9970	14240	14083.02	2.55	-757	14486	14362	14176	14052	13866	14425	14115	113	4270	500	9960	10	1	22556163	3162	30.61	4.40	12	0.09	458.00	3187.00	17880	20231220	-21.59	9640	20230726	45.44	15980	-12.27	20240412	12010	16.74	20240130	17880	-21.59	20231220	9640	45.44	20230726	2.39	N	138580	500	112 억	575419	N	N	0	N	N
23	20240529	110853	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	14110	-130	5	-0.91	225716460	16041	40.83	14370	14370	13990	18510	9970	14240	14071.01	2.55	179	14486	14362	14176	14052	13866	14425	14115	113	4270	500	9960	10	1	22556163	3183	30.81	4.43	12	0.07	458.00	3187.00	17880	20231220	-21.09	9640	20230726	46.37	15980	-11.70	20240412	12010	17.49	20240130	17880	-21.09	20231220	9640	46.37	20230726	2.39	N	138580	500	112 억	575419	N	N	0	N	N
24	20240529	100850	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	14150	-90	5	-0.63	119163440	8439	21.48	14370	14370	14040	18510	9970	14240	14120.28	2.55	-1016	14486	14362	14176	14052	13866	14425	14115	113	4270	500	9960	10	1	22556163	3192	30.90	4.44	12	0.04	458.00	3187.00	17880	20231220	-20.86	9640	20230726	46.78	15980	-11.45	20240412	12010	17.82	20240130	17880	-20.86	20231220	9640	46.78	20230726	2.39	N	138580	500	112 억	575419	N	N	0	N	N
25	20240529	090847	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	14150	-90	5	-0.63	28737630	2027	5.16	14370	14370	14110	18510	9970	14240	14176.80	2.55	-1050	14486	14362	14176	14052	13866	14425	14115	113	4270	500	9960	10	1	22556163	3192	30.90	4.44	12	0.01	458.00	3187.00	17880	20231220	-20.86	9640	20230726	46.78	15980	-11.45	20240412	12010	17.82	20240130	17880	-20.86	20231220	9640	46.78	20230726	2.39	N	138580	500	112 억	575419	N	N	0	N	N
26	20240528	160844	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	14240	100	2	0.71	552954560	39278	78.40	14140	14300	13990	18380	9900	14140	14077.96	2.57	-4791	14713	14426	14183	13896	13653	14305	13775	113	4240	500	9890	10	1	22556163	3212	31.09	4.47	12	0.17	458.00	3187.00	17880	20231220	-20.36	9640	20230726	47.72	15980	-10.89	20240412	12010	18.57	20240130	17880	-20.36	20231220	9640	47.72	20230726	2.40	N	138580	500	112 억	580210	N	N	0	N	N
27	20240528	150847	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	14070	-70	5	-0.50	505238430	35903	71.67	14140	14300	13990	18380	9900	14140	14072.32	2.57	-4503	14713	14426	14183	13896	13653	14305	13775	113	4240	500	9890	10	1	22556163	3174	30.72	4.41	12	0.16	458.00	3187.00	17880	20231220	-21.31	9640	20230726	45.95	15980	-11.95	20240412	12010	17.15	20240130	17880	-21.31	20231220	9640	45.95	20230726	2.40	N	138580	500	112 억	580210	N	N	0	N	N
28	20240528	140848	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	14070	-70	5	-0.50	393626670	27998	55.89	14140	14300	13990	18380	9900	14140	14059.10	2.57	-2280	14713	14426	14183	13896	13653	14305	13775	113	4240	500	9890	10	1	22556163	3174	30.72	4.41	12	0.12	458.00	3187.00	17880	20231220	-21.31	9640	20230726	45.95	15980	-11.95	20240412	12010	17.15	20240130	17880	-21.31	20231220	9640	45.95	20230726	2.40	N	138580	500	112 억	580210	N	N	0	N	N
29	20240528	130845	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	14030	-110	5	-0.78	376878640	26805	53.51	14140	14300	13990	18380	9900	14140	14060.01	2.57	-2042	14713	14426	14183	13896	13653	14305	13775	113	4240	500	9890	10	1	22556163	3165	30.63	4.40	12	0.12	458.00	3187.00	17880	20231220	-21.53	9640	20230726	45.54	15980	-12.20	20240412	12010	16.82	20240130	17880	-21.53	20231220	9640	45.54	20230726	2.40	N	138580	500	112 억	580210	N	N	0	N	N
30	20240528	120845	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	14080	-60	5	-0.42	298083280	21182	42.28	14140	14300	13990	18380	9900	14140	14072.48	2.57	-373	14713	14426	14183	13896	13653	14305	13775	113	4240	500	9890	10	1	22556163	3176	30.74	4.42	12	0.09	458.00	3187.00	17880	20231220	-21.25	9640	20230726	46.06	15980	-11.89	20240412	12010	17.24	20240130	17880	-21.25	20231220	9640	46.06	20230726	2.40	N	138580	500	112 억	580210	N	N	0	N	N
31	20240528	110830	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	14030	-110	5	-0.78	165551930	11761	23.48	14140	14240	13990	18380	9900	14140	14076.35	2.57	649	14713	14426	14183	13896	13653	14305	13775	113	4240	500	9890	10	1	22556163	3165	30.63	4.40	12	0.05	458.00	3187.00	17880	20231220	-21.53	9640	20230726	45.54	15980	-12.20	20240412	12010	16.82	20240130	17880	-21.53	20231220	9640	45.54	20230726	2.40	N	138580	500	112 억	580210	N	N	0	N	N
32	20240528	100846	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	14050	-90	5	-0.64	65565440	4668	9.32	14140	14240	13990	18380	9900	14140	14045.72	2.57	-605	14713	14426	14183	13896	13653	14305	13775	113	4240	500	9890	10	1	22556163	3169	30.68	4.41	12	0.02	458.00	3187.00	17880	20231220	-21.42	9640	20230726	45.75	15980	-12.08	20240412	12010	16.99	20240130	17880	-21.42	20231220	9640	45.75	20230726	2.40	N	138580	500	112 억	580210	N	N	0	N	N
33	20240528	090847	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	14160	20	2	0.14	4476340	318	0.63	14140	14240	14040	18380	9900	14140	14076.54	2.57	-19	14713	14426	14183	13896	13653	14305	13775	113	4240	500	9890	10	1	22556163	3194	30.92	4.44	12	0.00	458.00	3187.00	17880	20231220	-20.81	9640	20230726	46.89	15980	-11.39	20240412	12010	17.90	20240130	17880	-20.81	20231220	9640	46.89	20230726	2.40	N	138580	500	112 억	580210	N	N	0	N	N
34	20240527	160834	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	14140	-310	5	-2.15	709150850	50097	53.04	14470	14470	13940	18780	10120	14450	14155.56	2.66	-19245	15063	14756	14293	13986	13523	14910	14140	113	4330	500	10110	10	1	22556163	3189	30.87	4.44	12	0.22	458.00	3187.00	17880	20231220	-20.92	9640	20230726	46.68	15980	-11.51	20240412	12010	17.74	20240130	17880	-20.92	20231220	9640	46.68	20230726	2.44	N	138580	500	112 억	599344	N	N	0	N	N
35	20240527	150847	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	14100	-350	5	-2.42	688062800	48605	51.46	14470	14470	13940	18780	10120	14450	14156.21	2.66	-18307	15063	14756	14293	13986	13523	14910	14140	113	4330	500	10110	10	1	22556163	3180	30.79	4.42	12	0.22	458.00	3187.00	17880	20231220	-21.14	9640	20230726	46.27	15980	-11.76	20240412	12010	17.40	20240130	17880	-21.14	20231220	9640	46.27	20230726	2.44	N	138580	500	112 억	599344	N	N	0	N	N
36	20240527	140844	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	14200	-250	5	-1.73	577921980	40770	43.16	14470	14470	13940	18780	10120	14450	14175.18	2.66	-16800	15063	14756	14293	13986	13523	14910	14140	113	4330	500	10110	10	1	22556163	3203	31.00	4.46	12	0.18	458.00	3187.00	17880	20231220	-20.58	9640	20230726	47.30	15980	-11.14	20240412	12010	18.23	20240130	17880	-20.58	20231220	9640	47.30	20230726	2.44	N	138580	500	112 억	599344	N	N	0	N	N
37	20240527	130844	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	14060	-390	5	-2.70	548342260	38674	40.95	14470	14470	13940	18780	10120	14450	14178.58	2.66	-16422	15063	14756	14293	13986	13523	14910	14140	113	4330	500	10110	10	1	22556163	3171	30.70	4.41	12	0.17	458.00	3187.00	17880	20231220	-21.36	9640	20230726	45.85	15980	-12.02	20240412	12010	17.07	20240130	17880	-21.36	20231220	9640	45.85	20230726	2.44	N	138580	500	112 억	599344	N	N	0	N	N
38	20240527	120845	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	14030	-420	5	-2.91	442307460	31121	32.95	14470	14470	14000	18780	10120	14450	14212.51	2.66	-13052	15063	14756	14293	13986	13523	14910	14140	113	4330	500	10110	10	1	22556163	3165	30.63	4.40	12	0.14	458.00	3187.00	17880	20231220	-21.53	9640	20230726	45.54	15980	-12.20	20240412	12010	16.82	20240130	17880	-21.53	20231220	9640	45.54	20230726	2.44	N	138580	500	112 억	599344	N	N	0	N	N
39	20240527	110844	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	14140	-310	5	-2.15	358940520	25192	26.67	14470	14470	14120	18780	10120	14450	14248.19	2.66	-9237	15063	14756	14293	13986	13523	14910	14140	113	4330	500	10110	10	1	22556163	3189	30.87	4.44	12	0.11	458.00	3187.00	17880	20231220	-20.92	9640	20230726	46.68	15980	-11.51	20240412	12010	17.74	20240130	17880	-20.92	20231220	9640	46.68	20230726	2.44	N	138580	500	112 억	599344	N	N	0	N	N
40	20240527	100842	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	14310	-140	5	-0.97	218234990	15262	16.16	14470	14470	14150	18780	10120	14450	14299.24	2.66	-5328	15063	14756	14293	13986	13523	14910	14140	113	4330	500	10110	10	1	22556163	3228	31.24	4.49	12	0.07	458.00	3187.00	17880	20231220	-19.97	9640	20230726	48.44	15980	-10.45	20240412	12010	19.15	20240130	17880	-19.97	20231220	9640	48.44	20230726	2.44	N	138580	500	112 억	599344	N	N	0	N	N
41	20240527	090843	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	14280	-170	5	-1.18	58944670	4102	4.34	14470	14470	14280	18780	10120	14450	14369.74	2.66	-1445	15063	14756	14293	13986	13523	14910	14140	113	4330	500	10110	10	1	22556163	3221	31.18	4.48	12	0.02	458.00	3187.00	17880	20231220	-20.13	9640	20230726	48.13	15980	-10.64	20240412	12010	18.90	20240130	17880	-20.13	20231220	9640	48.13	20230726	2.44	N	138580	500	112 억	599344	N	N	0	N	N
42	20240524	160757	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	14450	470	2	3.36	1347546570	94327	120.28	14000	14600	13830	18170	9790	13980	14286.10	2.56	20906	14253	14116	13983	13846	13713	14050	13780	113	4190	500	9780	10	1	22556163	3259	31.55	4.53	12	0.42	458.00	3187.00	17880	20231220	-19.18	9640	20230726	49.90	15980	-9.57	20240412	12010	20.32	20240130	17880	-19.18	20231220	9640	49.90	20230726	2.45	N	138580	500	112 억	578253	N	N	0	N	N
43	20240524	150757	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	14430	450	2	3.22	1310157080	91737	116.97	14000	14600	13830	18170	9790	13980	14281.87	2.56	20301	14253	14116	13983	13846	13713	14050	13780	113	4190	500	9780	10	1	22556163	3255	31.51	4.53	12	0.41	458.00	3187.00	17880	20231220	-19.30	9640	20230726	49.69	15980	-9.70	20240412	12010	20.15	20240130	17880	-19.30	20231220	9640	49.69	20230726	2.45	N	138580	500	112 억	578253	N	N	0	N	N
44	20240524	140802	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	14430	450	2	3.22	1087829740	76327	97.32	14000	14600	13830	18170	9790	13980	14252.45	2.56	16323	14253	14116	13983	13846	13713	14050	13780	113	4190	500	9780	10	1	22556163	3255	31.51	4.53	12	0.34	458.00	3187.00	17880	20231220	-19.30	9640	20230726	49.69	15980	-9.70	20240412	12010	20.15	20240130	17880	-19.30	20231220	9640	49.69	20230726	2.45	N	138580	500	112 억	578253	N	N	0	N	N
45	20240524	130758	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	14320	340	2	2.43	747502870	52771	67.29	14000	14440	13830	18170	9790	13980	14165.25	2.56	10567	14253	14116	13983	13846	13713	14050	13780	113	4190	500	9780	10	1	22556163	3230	31.27	4.49	12	0.23	458.00	3187.00	17880	20231220	-19.91	9640	20230726	48.55	15980	-10.39	20240412	12010	19.23	20240130	17880	-19.91	20231220	9640	48.55	20230726	2.45	N	138580	500	112 억	578253	N	N	0	N	N
46	20240524	120800	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	14170	190	2	1.36	638466280	45139	57.56	14000	14440	13830	18170	9790	13980	14144.68	2.56	6618	14253	14116	13983	13846	13713	14050	13780	113	4190	500	9780	10	1	22556163	3196	30.94	4.45	12	0.20	458.00	3187.00	17880	20231220	-20.75	9640	20230726	46.99	15980	-11.33	20240412	12010	17.99	20240130	17880	-20.75	20231220	9640	46.99	20230726	2.45	N	138580	500	112 억	578253	N	N	0	N	N
47	20240524	110757	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	14150	170	2	1.22	588529860	41616	53.06	14000	14440	13830	18170	9790	13980	14142.16	2.56	4784	14253	14116	13983	13846	13713	14050	13780	113	4190	500	9780	10	1	22556163	3192	30.90	4.44	12	0.18	458.00	3187.00	17880	20231220	-20.86	9640	20230726	46.78	15980	-11.45	20240412	12010	17.82	20240130	17880	-20.86	20231220	9640	46.78	20230726	2.45	N	138580	500	112 억	578253	N	N	0	N	N
48	20240524	100804	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	14310	330	2	2.36	486413100	34481	43.97	14000	14440	13830	18170	9790	13980	14106.93	2.56	2049	14253	14116	13983	13846	13713	14050	13780	113	4190	500	9780	10	1	22556163	3228	31.24	4.49	12	0.15	458.00	3187.00	17880	20231220	-19.97	9640	20230726	48.44	15980	-10.45	20240412	12010	19.15	20240130	17880	-19.97	20231220	9640	48.44	20230726	2.45	N	138580	500	112 억	578253	N	N	0	N	N
49	20240524	090759	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	14040	60	2	0.43	96557510	6907	8.81	14000	14160	13830	18170	9790	13980	13979.66	2.56	-2311	14253	14116	13983	13846	13713	14050	13780	113	4190	500	9780	10	1	22556163	3167	30.66	4.41	12	0.03	458.00	3187.00	17880	20231220	-21.48	9640	20230726	45.64	15980	-12.14	20240412	12010	16.90	20240130	17880	-21.48	20231220	9640	45.64	20230726	2.45	N	138580	500	112 억	578253	N	N	0	N	N
50	20240523	160756	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	13980	0	3	0.00	1091497510	78215	146.45	13990	14120	13850	18170	9790	13980	13955.09	2.59	-5811	14420	14200	14020	13800	13620	14310	13910	113	4190	500	9780	10	1	22556163	3153	30.52	4.39	12	0.35	458.00	3187.00	17880	20231220	-21.81	9640	20230726	45.02	15980	-12.52	20240412	12010	16.40	20240130	17880	-21.81	20231220	9640	45.02	20230726	2.63	N	138580	500	112 억	584525	N	N	0	N	N
51	20240523	150800	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	13930	-50	5	-0.36	963682280	69032	129.25	13990	14120	13890	18170	9790	13980	13959.94	2.59	-2316	14420	14200	14020	13800	13620	14310	13910	113	4190	500	9780	10	1	22556163	3142	30.41	4.37	12	0.31	458.00	3187.00	17880	20231220	-22.09	9640	20230726	44.50	15980	-12.83	20240412	12010	15.99	20240130	17880	-22.09	20231220	9640	44.50	20230726	2.63	N	138580	500	112 억	584525	N	N	0	N	N
52	20240523	140803	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	13990	10	2	0.07	896929000	64247	120.29	13990	14120	13890	18170	9790	13980	13960.64	2.59	200	14420	14200	14020	13800	13620	14310	13910	113	4190	500	9780	10	1	22556163	3156	30.55	4.39	12	0.28	458.00	3187.00	17880	20231220	-21.76	9640	20230726	45.12	15980	-12.45	20240412	12010	16.49	20240130	17880	-21.76	20231220	9640	45.12	20230726	2.63	N	138580	500	112 억	584525	N	N	0	N	N
53	20240523	130801	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	14110	130	2	0.93	827705110	59311	111.05	13990	14120	13890	18170	9790	13980	13955.34	2.59	3834	14420	14200	14020	13800	13620	14310	13910	113	4190	500	9780	10	1	22556163	3183	30.81	4.43	12	0.26	458.00	3187.00	17880	20231220	-21.09	9640	20230726	46.37	15980	-11.70	20240412	12010	17.49	20240130	17880	-21.09	20231220	9640	46.37	20230726	2.63	N	138580	500	112 억	584525	N	N	0	N	N
54	20240523	120757	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	14110	130	2	0.93	759934810	54493	102.03	13990	14120	13890	18170	9790	13980	13945.55	2.59	4900	14420	14200	14020	13800	13620	14310	13910	113	4190	500	9780	10	1	22556163	3183	30.81	4.43	12	0.24	458.00	3187.00	17880	20231220	-21.09	9640	20230726	46.37	15980	-11.70	20240412	12010	17.49	20240130	17880	-21.09	20231220	9640	46.37	20230726	2.63	N	138580	500	112 억	584525	N	N	0	N	N
55	20240523	110755	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	14070	90	2	0.64	647132570	46474	87.02	13990	14080	13890	18170	9790	13980	13924.62	2.59	6724	14420	14200	14020	13800	13620	14310	13910	113	4190	500	9780	10	1	22556163	3174	30.72	4.41	12	0.21	458.00	3187.00	17880	20231220	-21.31	9640	20230726	45.95	15980	-11.95	20240412	12010	17.15	20240130	17880	-21.31	20231220	9640	45.95	20230726	2.63	N	138580	500	112 억	584525	N	N	0	N	N
56	20240523	100757	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	13920	-60	5	-0.43	377495290	27093	50.73	13990	14080	13900	18170	9790	13980	13933.31	2.59	8040	14420	14200	14020	13800	13620	14310	13910	113	4190	500	9780	10	1	22556163	3140	30.39	4.37	12	0.12	458.00	3187.00	17880	20231220	-22.15	9640	20230726	44.40	15980	-12.89	20240412	12010	15.90	20240130	17880	-22.15	20231220	9640	44.40	20230726	2.63	N	138580	500	112 억	584525	N	N	0	N	N
57	20240523	090801	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	13940	-40	5	-0.29	37042510	2648	4.96	13990	14080	13940	18170	9790	13980	13988.86	2.59	-1270	14420	14200	14020	13800	13620	14310	13910	113	4190	500	9780	10	1	22556163	3144	30.44	4.37	12	0.01	458.00	3187.00	17880	20231220	-22.04	9640	20230726	44.61	15980	-12.77	20240412	12010	16.07	20240130	17880	-22.04	20231220	9640	44.61	20230726	2.63	N	138580	500	112 억	584525	N	N	0	N	N
58	20240522	160749	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	13980	30	2	0.22	745280390	53168	49.03	13870	14240	13840	18130	9770	13950	14017.46	2.60	-1858	14716	14332	14016	13632	13316	14175	13475	113	4180	500	9760	10	1	22556163	3153	30.52	4.39	12	0.24	458.00	3187.00	17880	20231220	-21.81	9640	20230726	45.02	15980	-12.52	20240412	12010	16.40	20240130	17880	-21.81	20231220	9640	45.02	20230726	2.59	N	138580	500	112 억	587224	N	N	0	N	N
59	20240522	150756	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	13980	30	2	0.22	732003160	52219	48.16	13870	14240	13840	18130	9770	13950	14017.95	2.60	-1752	14716	14332	14016	13632	13316	14175	13475	113	4180	500	9760	10	1	22556163	3153	30.52	4.39	12	0.23	458.00	3187.00	17880	20231220	-21.81	9640	20230726	45.02	15980	-12.52	20240412	12010	16.40	20240130	17880	-21.81	20231220	9640	45.02	20230726	2.59	N	138580	500	112 억	587224	N	N	0	N	N
60	20240522	140756	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	13960	10	2	0.07	674114150	48082	44.34	13870	14240	13840	18130	9770	13950	14020.09	2.60	-1647	14716	14332	14016	13632	13316	14175	13475	113	4180	500	9760	10	1	22556163	3149	30.48	4.38	12	0.21	458.00	3187.00	17880	20231220	-21.92	9640	20230726	44.81	15980	-12.64	20240412	12010	16.24	20240130	17880	-21.92	20231220	9640	44.81	20230726	2.59	N	138580	500	112 억	587224	N	N	0	N	N
61	20240522	130753	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	14190	240	2	1.72	532942240	38051	35.09	13870	14240	13840	18130	9770	13950	14006.00	2.60	2168	14716	14332	14016	13632	13316	14175	13475	113	4180	500	9760	10	1	22556163	3201	30.98	4.45	12	0.17	458.00	3187.00	17880	20231220	-20.64	9640	20230726	47.20	15980	-11.20	20240412	12010	18.15	20240130	17880	-20.64	20231220	9640	47.20	20230726	2.59	N	138580	500	112 억	587224	N	N	0	N	N
62	20240522	120849	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	14030	80	2	0.57	430618440	30836	28.44	13870	14100	13840	18130	9770	13950	13964.80	2.60	-209	14716	14332	14016	13632	13316	14175	13475	113	4180	500	9760	10	1	22556163	3165	30.63	4.40	12	0.14	458.00	3187.00	17880	20231220	-21.53	9640	20230726	45.54	15980	-12.20	20240412	12010	16.82	20240130	17880	-21.53	20231220	9640	45.54	20230726	2.59	N	138580	500	112 억	587224	N	N	0	N	N
63	20240522	110757	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	14090	140	2	1.00	355855170	25514	23.53	13870	14100	13840	18130	9770	13950	13947.45	2.60	1581	14716	14332	14016	13632	13316	14175	13475	113	4180	500	9760	10	1	22556163	3178	30.76	4.42	12	0.11	458.00	3187.00	17880	20231220	-21.20	9640	20230726	46.16	15980	-11.83	20240412	12010	17.32	20240130	17880	-21.20	20231220	9640	46.16	20230726	2.59	N	138580	500	112 억	587224	N	N	0	N	N
64	20240522	100755	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	13890	-60	5	-0.43	215752850	15510	14.30	13870	14100	13840	18130	9770	13950	13910.56	2.60	-802	14716	14332	14016	13632	13316	14175	13475	113	4180	500	9760	10	1	22556163	3133	30.33	4.36	12	0.07	458.00	3187.00	17880	20231220	-22.32	9640	20230726	44.09	15980	-13.08	20240412	12010	15.65	20240130	17880	-22.32	20231220	9640	44.09	20230726	2.59	N	138580	500	112 억	587224	N	N	0	N	N
65	20240522	090756	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	13840	-110	5	-0.79	55613310	4005	3.69	13870	13960	13840	18130	9770	13950	13885.97	2.60	569	14716	14332	14016	13632	13316	14175	13475	113	4180	500	9760	10	1	22556163	3122	30.22	4.34	12	0.02	458.00	3187.00	17880	20231220	-22.60	9640	20230726	43.57	15980	-13.39	20240412	12010	15.24	20240130	17880	-22.60	20231220	9640	43.57	20230726	2.59	N	138580	500	112 억	587224	N	N	0	N	N
66	20240521	160746	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	13950	-180	5	-1.27	1505974560	108220	79.84	14130	14400	13700	18360	9900	14130	13915.81	2.55	12363	15570	14850	14490	13770	13410	14670	13590	113	4230	500	9890	10	1	22556163	3147	30.46	4.38	12	0.48	458.00	3187.00	17880	20231220	-21.98	9640	20230726	44.71	15980	-12.70	20240412	12010	16.15	20240130	17880	-21.98	20231220	9640	44.71	20230726	2.70	N	138580	500	112 억	574832	N	N	0	N	N
67	20240521	150753	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	13980	-150	5	-1.06	1451660450	104320	76.96	14130	14400	13700	18360	9900	14130	13915.46	2.55	12262	15570	14850	14490	13770	13410	14670	13590	113	4230	500	9890	10	1	22556163	3153	30.52	4.39	12	0.46	458.00	3187.00	17880	20231220	-21.81	9640	20230726	45.02	15980	-12.52	20240412	12010	16.40	20240130	17880	-21.81	20231220	9640	45.02	20230726	2.70	N	138580	500	112 억	574832	N	N	0	N	N
68	20240521	140751	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	13880	-250	5	-1.77	1366576610	98193	72.44	14130	14400	13700	18360	9900	14130	13917.25	2.55	8850	15570	14850	14490	13770	13410	14670	13590	113	4230	500	9890	10	1	22556163	3131	30.31	4.36	12	0.44	458.00	3187.00	17880	20231220	-22.37	9640	20230726	43.98	15980	-13.14	20240412	12010	15.57	20240130	17880	-22.37	20231220	9640	43.98	20230726	2.70	N	138580	500	112 억	574832	N	N	0	N	N
69	20240521	130752	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	13890	-240	5	-1.70	987971530	70693	52.16	14130	14400	13800	18360	9900	14130	13975.52	2.55	5278	15570	14850	14490	13770	13410	14670	13590	113	4230	500	9890	10	1	22556163	3133	30.33	4.36	12	0.31	458.00	3187.00	17880	20231220	-22.32	9640	20230726	44.09	15980	-13.08	20240412	12010	15.65	20240130	17880	-22.32	20231220	9640	44.09	20230726	2.70	N	138580	500	112 억	574832	N	N	0	N	N
70	20240521	120752	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	13960	-170	5	-1.20	615185980	43777	32.30	14130	14400	13850	18360	9900	14130	14052.72	2.55	2821	15570	14850	14490	13770	13410	14670	13590	113	4230	500	9890	10	1	22556163	3149	30.48	4.38	12	0.19	458.00	3187.00	17880	20231220	-21.92	9640	20230726	44.81	15980	-12.64	20240412	12010	16.24	20240130	17880	-21.92	20231220	9640	44.81	20230726	2.70	N	138580	500	112 억	574832	N	N	0	N	N
71	20240521	110750	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	14050	-80	5	-0.57	456348700	32390	23.90	14130	14400	14000	18360	9900	14130	14089.18	2.55	3193	15570	14850	14490	13770	13410	14670	13590	113	4230	500	9890	10	1	22556163	3169	30.68	4.41	12	0.14	458.00	3187.00	17880	20231220	-21.42	9640	20230726	45.75	15980	-12.08	20240412	12010	16.99	20240130	17880	-21.42	20231220	9640	45.75	20230726	2.70	N	138580	500	112 억	574832	N	N	0	N	N
72	20240521	100751	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	14110	-20	5	-0.14	309285880	21940	16.19	14130	14400	14000	18360	9900	14130	14096.90	2.55	2737	15570	14850	14490	13770	13410	14670	13590	113	4230	500	9890	10	1	22556163	3183	30.81	4.43	12	0.10	458.00	3187.00	17880	20231220	-21.09	9640	20230726	46.37	15980	-11.70	20240412	12010	17.49	20240130	17880	-21.09	20231220	9640	46.37	20230726	2.70	N	138580	500	112 억	574832	N	N	0	N	N
73	20240521	090747	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	14140	10	2	0.07	56215250	3980	2.94	14130	14400	14080	18360	9900	14130	14124.43	2.55	-1182	15570	14850	14490	13770	13410	14670	13590	113	4230	500	9890	10	1	22556163	3189	30.87	4.44	12	0.02	458.00	3187.00	17880	20231220	-20.92	9640	20230726	46.68	15980	-11.51	20240412	12010	17.74	20240130	17880	-20.92	20231220	9640	46.68	20230726	2.70	N	138580	500	112 억	574832	N	N	0	N	N
74	20240517	160752	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	14990	0	3	0.00	2627653300	177518	149.13	15000	15390	14280	19480	10500	14990	14802.14	2.70	-16789	15703	15346	15113	14756	14523	15525	14935	113	4490	500	10490	10	1	22556163	3381	32.73	4.70	12	0.79	458.00	3187.00	17880	20231220	-16.16	9640	20230726	55.50	15980	-6.20	20240412	12010	24.81	20240130	17880	-16.16	20231220	9640	55.50	20230726	2.65	N	138580	500	112 억	608216	N	N	0	N	N
75	20240517	150755	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	14950	-40	5	-0.27	2188463360	148220	124.52	15000	15390	14280	19480	10500	14990	14764.97	2.70	-12710	15703	15346	15113	14756	14523	15525	14935	113	4490	500	10490	10	1	22556163	3372	32.64	4.69	12	0.66	458.00	3187.00	17880	20231220	-16.39	9640	20230726	55.08	15980	-6.45	20240412	12010	24.48	20240130	17880	-16.39	20231220	9640	55.08	20230726	2.65	N	138580	500	112 억	608216	N	N	0	N	N
76	20240517	140748	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	14560	-430	5	-2.87	1857176530	125970	105.83	15000	15390	14280	19480	10500	14990	14743.01	2.70	-4848	15703	15346	15113	14756	14523	15525	14935	113	4490	500	10490	10	1	22556163	3284	31.79	4.57	12	0.56	458.00	3187.00	17880	20231220	-18.57	9640	20230726	51.04	15980	-8.89	20240412	12010	21.23	20240130	17880	-18.57	20231220	9640	51.04	20230726	2.65	N	138580	500	112 억	608216	N	N	0	N	N
77	20240517	130742	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	14510	-480	5	-3.20	1765490710	119720	100.58	15000	15390	14280	19480	10500	14990	14746.83	2.70	-3420	15703	15346	15113	14756	14523	15525	14935	113	4490	500	10490	10	1	22556163	3273	31.68	4.55	12	0.53	458.00	3187.00	17880	20231220	-18.85	9640	20230726	50.52	15980	-9.20	20240412	12010	20.82	20240130	17880	-18.85	20231220	9640	50.52	20230726	2.65	N	138580	500	112 억	608216	N	N	0	N	N
78	20240517	120743	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	14580	-410	5	-2.74	1527901530	103406	86.87	15000	15390	14280	19480	10500	14990	14775.75	2.70	-6172	15703	15346	15113	14756	14523	15525	14935	113	4490	500	10490	10	1	22556163	3289	31.83	4.57	12	0.46	458.00	3187.00	17880	20231220	-18.46	9640	20230726	51.24	15980	-8.76	20240412	12010	21.40	20240130	17880	-18.46	20231220	9640	51.24	20230726	2.65	N	138580	500	112 억	608216	N	N	0	N	N
79	20240517	110744	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	14520	-470	5	-3.14	1421873370	96135	80.76	15000	15390	14280	19480	10500	14990	14790.38	2.70	-3820	15703	15346	15113	14756	14523	15525	14935	113	4490	500	10490	10	1	22556163	3275	31.70	4.56	12	0.43	458.00	3187.00	17880	20231220	-18.79	9640	20230726	50.62	15980	-9.14	20240412	12010	20.90	20240130	17880	-18.79	20231220	9640	50.62	20230726	2.65	N	138580	500	112 억	608216	N	N	0	N	N
80	20240517	100739	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	14790	-200	5	-1.33	990152850	66310	55.71	15000	15390	14500	19480	10500	14990	14932.18	2.70	-4224	15703	15346	15113	14756	14523	15525	14935	113	4490	500	10490	10	1	22556163	3336	32.29	4.64	12	0.29	458.00	3187.00	17880	20231220	-17.28	9640	20230726	53.42	15980	-7.45	20240412	12010	23.15	20240130	17880	-17.28	20231220	9640	53.42	20230726	2.65	N	138580	500	112 억	608216	N	N	0	N	N
81	20240517	090744	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	15180	190	2	1.27	127745990	8461	7.11	15000	15390	14930	19480	10500	14990	15098.21	2.70	1389	15703	15346	15113	14756	14523	15525	14935	113	4490	500	10490	10	1	22556163	3424	33.14	4.76	12	0.04	458.00	3187.00	17880	20231220	-15.10	9640	20230726	57.47	15980	-5.01	20240412	12010	26.39	20240130	17880	-15.10	20231220	9640	57.47	20230726	2.65	N	138580	500	112 억	608216	N	N	0	N	N
82	20240516	160736	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	14990	-10	5	-0.07	1793921830	118874	51.09	14880	15470	14880	19500	10500	15000	15090.95	2.68	3114	15933	15466	14733	14266	13533	15700	14500	113	4500	500	10500	10	1	22556163	3381	32.73	4.70	12	0.53	458.00	3187.00	17880	20231220	-16.16	9640	20230726	55.50	15980	-6.20	20240412	12010	24.81	20240130	17880	-16.16	20231220	9640	55.50	20230726	2.38	N	138580	500	112 억	605074	N	N	0	N	N
83	20240516	150735	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	14960	-40	5	-0.27	1707608120	113101	48.61	14880	15470	14880	19500	10500	15000	15098.08	2.68	3251	15933	15466	14733	14266	13533	15700	14500	113	4500	500	10500	10	1	22556163	3374	32.66	4.69	12	0.50	458.00	3187.00	17880	20231220	-16.33	9640	20230726	55.19	15980	-6.38	20240412	12010	24.56	20240130	17880	-16.33	20231220	9640	55.19	20230726	2.38	N	138580	500	112 억	605074	N	N	0	N	N
84	20240516	140741	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	15120	120	2	0.80	1439127930	95183	40.91	14880	15470	14880	19500	10500	15000	15119.59	2.68	2009	15933	15466	14733	14266	13533	15700	14500	113	4500	500	10500	10	1	22556163	3410	33.01	4.74	12	0.42	458.00	3187.00	17880	20231220	-15.44	9640	20230726	56.85	15980	-5.38	20240412	12010	25.90	20240130	17880	-15.44	20231220	9640	56.85	20230726	2.38	N	138580	500	112 억	605074	N	N	0	N	N
85	20240516	130736	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	14960	-40	5	-0.27	1328720540	87861	37.76	14880	15470	14880	19500	10500	15000	15122.98	2.68	-2503	15933	15466	14733	14266	13533	15700	14500	113	4500	500	10500	10	1	22556163	3374	32.66	4.69	12	0.39	458.00	3187.00	17880	20231220	-16.33	9640	20230726	55.19	15980	-6.38	20240412	12010	24.56	20240130	17880	-16.33	20231220	9640	55.19	20230726	2.38	N	138580	500	112 억	605074	N	N	0	N	N
86	20240516	120735	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	14970	-30	5	-0.20	1280435630	84634	36.38	14880	15470	14880	19500	10500	15000	15129.09	2.68	-2379	15933	15466	14733	14266	13533	15700	14500	113	4500	500	10500	10	1	22556163	3377	32.69	4.70	12	0.38	458.00	3187.00	17880	20231220	-16.28	9640	20230726	55.29	15980	-6.32	20240412	12010	24.65	20240130	17880	-16.28	20231220	9640	55.29	20230726	2.38	N	138580	500	112 억	605074	N	N	0	N	N
87	20240516	110733	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	15070	70	2	0.47	1183799770	78193	33.61	14880	15470	14880	19500	10500	15000	15139.46	2.68	304	15933	15466	14733	14266	13533	15700	14500	113	4500	500	10500	10	1	22556163	3399	32.90	4.73	12	0.35	458.00	3187.00	17880	20231220	-15.72	9640	20230726	56.33	15980	-5.69	20240412	12010	25.48	20240130	17880	-15.72	20231220	9640	56.33	20230726	2.38	N	138580	500	112 억	605074	N	N	0	N	N
88	20240516	100736	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	15060	60	2	0.40	1016718680	67076	28.83	14880	15470	14880	19500	10500	15000	15157.71	2.68	939	15933	15466	14733	14266	13533	15700	14500	113	4500	500	10500	10	1	22556163	3397	32.88	4.73	12	0.30	458.00	3187.00	17880	20231220	-15.77	9640	20230726	56.22	15980	-5.76	20240412	12010	25.40	20240130	17880	-15.77	20231220	9640	56.22	20230726	2.38	N	138580	500	112 억	605074	N	N	0	N	N
89	20240516	090736	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	15020	20	2	0.13	191085470	12786	5.50	14880	15100	14880	19500	10500	15000	14944.90	2.68	2426	15933	15466	14733	14266	13533	15700	14500	113	4500	500	10500	10	1	22556163	3388	32.79	4.71	12	0.06	458.00	3187.00	17880	20231220	-16.00	9640	20230726	55.81	15980	-6.01	20240412	12010	25.06	20240130	17880	-16.00	20231220	9640	55.81	20230726	2.38	N	138580	500	112 억	605074	N	N	0	N	N
90	20240514	160745	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	15000	600	2	4.17	3399078850	232207	34.22	14260	15200	14000	18720	10080	14400	14636.57	2.49	46040	15393	14896	14003	13506	12613	15145	13755	113	4320	500	10080	10	1	22556163	3383	32.75	4.71	12	1.03	458.00	3187.00	17880	20231220	-16.11	9640	20230726	55.60	15980	-6.13	20240412	12010	24.90	20240130	17880	-16.11	20231220	9640	55.60	20230726	2.09	N	138580	500	112 억	562281	N	N	0	N	N
91	20240514	150747	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	15110	710	2	4.93	3159383160	216244	31.87	14260	15200	14000	18720	10080	14400	14610.27	2.49	43139	15393	14896	14003	13506	12613	15145	13755	113	4320	500	10080	10	1	22556163	3408	32.99	4.74	12	0.96	458.00	3187.00	17880	20231220	-15.49	9640	20230726	56.74	15980	-5.44	20240412	12010	25.81	20240130	17880	-15.49	20231220	9640	56.74	20230726	2.09	N	138580	500	112 억	562281	N	N	0	N	N
92	20240514	140745	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	14770	370	2	2.57	1996296690	138842	20.46	14260	14790	14000	18720	10080	14400	14378.19	2.49	34024	15393	14896	14003	13506	12613	15145	13755	113	4320	500	10080	10	1	22556163	3332	32.25	4.63	12	0.62	458.00	3187.00	17880	20231220	-17.39	9640	20230726	53.22	15980	-7.57	20240412	12010	22.98	20240130	17880	-17.39	20231220	9640	53.22	20230726	2.09	N	138580	500	112 억	562281	N	N	0	N	N
93	20240514	130747	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	14580	180	2	1.25	1688024520	117831	17.37	14260	14680	14000	18720	10080	14400	14325.81	2.49	28164	15393	14896	14003	13506	12613	15145	13755	113	4320	500	10080	10	1	22556163	3289	31.83	4.57	12	0.52	458.00	3187.00	17880	20231220	-18.46	9640	20230726	51.24	15980	-8.76	20240412	12010	21.40	20240130	17880	-18.46	20231220	9640	51.24	20230726	2.09	N	138580	500	112 억	562281	N	N	0	N	N
94	20240514	120744	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	14500	100	2	0.69	1392675700	97538	14.38	14260	14560	14000	18720	10080	14400	14278.29	2.49	25632	15393	14896	14003	13506	12613	15145	13755	113	4320	500	10080	10	1	22556163	3271	31.66	4.55	12	0.43	458.00	3187.00	17880	20231220	-18.90	9640	20230726	50.41	15980	-9.26	20240412	12010	20.73	20240130	17880	-18.90	20231220	9640	50.41	20230726	2.09	N	138580	500	112 억	562281	N	N	0	N	N
95	20240514	110744	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	14420	20	2	0.14	1246317400	87434	12.89	14260	14460	14000	18720	10080	14400	14254.38	2.49	21805	15393	14896	14003	13506	12613	15145	13755	113	4320	500	10080	10	1	22556163	3253	31.48	4.52	12	0.39	458.00	3187.00	17880	20231220	-19.35	9640	20230726	49.59	15980	-9.76	20240412	12010	20.07	20240130	17880	-19.35	20231220	9640	49.59	20230726	2.09	N	138580	500	112 억	562281	N	N	0	N	N
96	20240514	100742	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	14180	-220	5	-1.53	818005500	57559	8.48	14260	14440	14000	18720	10080	14400	14211.59	2.49	10888	15393	14896	14003	13506	12613	15145	13755	113	4320	500	10080	10	1	22556163	3198	30.96	4.45	12	0.26	458.00	3187.00	17880	20231220	-20.69	9640	20230726	47.10	15980	-11.26	20240412	12010	18.07	20240130	17880	-20.69	20231220	9640	47.10	20230726	2.09	N	138580	500	112 억	562281	N	N	0	N	N
97	20240514	090744	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	14360	-40	5	-0.28	59091210	4142	0.61	14260	14410	14100	18720	10080	14400	14266.28	2.49	985	15393	14896	14003	13506	12613	15145	13755	113	4320	500	10080	10	1	22556163	3239	31.35	4.51	12	0.02	458.00	3187.00	17880	20231220	-19.69	9640	20230726	48.96	15980	-10.14	20240412	12010	19.57	20240130	17880	-19.69	20231220	9640	48.96	20230726	2.09	N	138580	500	112 억	562281	N	N	0	N	N
98	20240513	160742	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	14400	-1100	5	-7.10	9353686110	675685	55.35	14200	14500	13110	20150	10850	15500	13843.06	2.86	-99177	16833	16166	15123	14456	13413	16500	14790	113	4650	500	10850	10	1	22556163	3248	31.44	4.52	12	3.00	458.00	3187.00	17880	20231220	-19.46	9640	20230726	49.38	15980	-9.89	20240412	12010	19.90	20240130	17880	-19.46	20231220	9640	49.38	20230726	2.08	N	138580	500	112 억	644802	N	N	0	N	N
99	20240513	150745	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	14350	-1150	5	-7.42	9200859600	665065	54.48	14200	14500	13110	20150	10850	15500	13834.34	2.86	-96942	16833	16166	15123	14456	13413	16500	14790	113	4650	500	10850	10	1	22556163	3237	31.33	4.50	12	2.95	458.00	3187.00	17880	20231220	-19.74	9640	20230726	48.86	15980	-10.20	20240412	12010	19.48	20240130	17880	-19.74	20231220	9640	48.86	20230726	2.08	N	138580	500	112 억	644802	N	N	0	N	N
100	20240513	140744	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	14150	-1350	5	-8.71	9002430240	651125	53.33	14200	14500	13110	20150	10850	15500	13825.77	2.86	-102279	16833	16166	15123	14456	13413	16500	14790	113	4650	500	10850	10	1	22556163	3192	30.90	4.44	12	2.89	458.00	3187.00	17880	20231220	-20.86	9640	20230726	46.78	15980	-11.45	20240412	12010	17.82	20240130	17880	-20.86	20231220	9640	46.78	20230726	2.08	N	138580	500	112 억	644802	N	N	0	N	N
101	20240513	130738	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	14390	-1110	5	-7.16	8689734480	629179	51.54	14200	14500	13110	20150	10850	15500	13811.03	2.86	-98200	16833	16166	15123	14456	13413	16500	14790	113	4650	500	10850	10	1	22556163	3246	31.42	4.52	12	2.79	458.00	3187.00	17880	20231220	-19.52	9640	20230726	49.27	15980	-9.95	20240412	12010	19.82	20240130	17880	-19.52	20231220	9640	49.27	20230726	2.08	N	138580	500	112 억	644802	N	N	0	N	N
102	20240513	120743	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	14190	-1310	5	-8.45	8170419270	592924	48.57	14200	14360	13110	20150	10850	15500	13779.66	2.86	-98453	16833	16166	15123	14456	13413	16500	14790	113	4650	500	10850	10	1	22556163	3201	30.98	4.45	12	2.63	458.00	3187.00	17880	20231220	-20.64	9640	20230726	47.20	15980	-11.20	20240412	12010	18.15	20240130	17880	-20.64	20231220	9640	47.20	20230726	2.08	N	138580	500	112 억	644802	N	N	0	N	N
103	20240513	110742	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	14050	-1450	5	-9.35	7600858420	552382	45.25	14200	14200	13110	20150	10850	15500	13759.91	2.86	-101203	16833	16166	15123	14456	13413	16500	14790	113	4650	500	10850	10	1	22556163	3169	30.68	4.41	12	2.45	458.00	3187.00	17880	20231220	-21.42	9640	20230726	45.75	15980	-12.08	20240412	12010	16.99	20240130	17880	-21.42	20231220	9640	45.75	20230726	2.08	N	138580	500	112 억	644802	N	N	0	N	N
104	20240513	100742	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	13800	-1700	5	-10.97	6736053540	490284	40.16	14200	14200	13110	20150	10850	15500	13738.82	2.86	-83837	16833	16166	15123	14456	13413	16500	14790	113	4650	500	10850	10	1	22556163	3113	30.13	4.33	12	2.17	458.00	3187.00	17880	20231220	-22.82	9640	20230726	43.15	15980	-13.64	20240412	12010	14.90	20240130	17880	-22.82	20231220	9640	43.15	20230726	2.08	N	138580	500	112 억	644802	N	N	0	N	N
105	20240513	090744	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	13840	-1660	5	-10.71	4018020980	294163	24.09	14200	14200	13110	20150	10850	15500	13658.70	2.86	-36263	16833	16166	15123	14456	13413	16500	14790	113	4650	500	10850	10	1	22556163	3122	30.22	4.34	12	1.30	458.00	3187.00	17880	20231220	-22.60	9640	20230726	43.57	15980	-13.39	20240412	12010	15.24	20240130	17880	-22.60	20231220	9640	43.57	20230726	2.08	N	138580	500	112 억	644802	N	N	0	N	N
106	20240510	160721	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	15500	1610	2	11.59	17064668270	1125474	2258.76	14080	15790	14080	18050	9730	13890	15160.14	2.16	174315	14270	14080	13890	13700	13510	13985	13605	113	4160	500	9720	10	1	22556163	3496	33.84	4.86	12	4.99	458.00	3187.00	17880	20231220	-13.31	9640	20230726	60.79	15980	-3.00	20240412	12010	29.06	20240130	17880	-13.31	20231220	9640	60.79	20230726	2.09	N	138580	500	112 억	486565	N	N	0	N	N
107	20240510	150726	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	15680	1790	2	12.89	15477094810	1023321	2053.75	14080	15720	14080	18050	9730	13890	15124.38	2.16	168069	14270	14080	13890	13700	13510	13985	13605	113	4160	500	9720	10	1	22556163	3537	34.24	4.92	12	4.54	458.00	3187.00	17880	20231220	-12.30	9640	20230726	62.66	15980	-1.88	20240412	12010	30.56	20240130	17880	-12.30	20231220	9640	62.66	20230726	2.09	N	138580	500	112 억	486565	N	N	0	N	N
108	20240510	140731	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	15220	1330	2	9.58	11940685220	794222	1593.96	14080	15720	14080	18050	9730	13890	15034.45	2.16	143559	14270	14080	13890	13700	13510	13985	13605	113	4160	500	9720	10	1	22556163	3433	33.23	4.78	12	3.52	458.00	3187.00	17880	20231220	-14.88	9640	20230726	57.88	15980	-4.76	20240412	12010	26.73	20240130	17880	-14.88	20231220	9640	57.88	20230726	2.09	N	138580	500	112 억	486565	N	N	0	N	N
109	20240510	130722	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	14710	820	2	5.90	9735362010	648831	1302.17	14080	15720	14080	18050	9730	13890	15004.47	2.16	122905	14270	14080	13890	13700	13510	13985	13605	113	4160	500	9720	10	1	22556163	3318	32.12	4.62	12	2.88	458.00	3187.00	17880	20231220	-17.73	9640	20230726	52.59	15980	-7.95	20240412	12010	22.48	20240130	17880	-17.73	20231220	9640	52.59	20230726	2.09	N	138580	500	112 억	486565	N	N	0	N	N
110	20240510	120719	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	14570	680	2	4.90	9381163350	624651	1253.64	14080	15720	14080	18050	9730	13890	15018.25	2.16	126840	14270	14080	13890	13700	13510	13985	13605	113	4160	500	9720	10	1	22556163	3286	31.81	4.57	12	2.77	458.00	3187.00	17880	20231220	-18.51	9640	20230726	51.14	15980	-8.82	20240412	12010	21.32	20240130	17880	-18.51	20231220	9640	51.14	20230726	2.09	N	138580	500	112 억	486565	N	N	0	N	N
111	20240510	110723	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	14630	740	2	5.33	9047921100	601876	1207.93	14080	15720	14080	18050	9730	13890	15032.87	2.16	128131	14270	14080	13890	13700	13510	13985	13605	113	4160	500	9720	10	1	22556163	3300	31.94	4.59	12	2.67	458.00	3187.00	17880	20231220	-18.18	9640	20230726	51.76	15980	-8.45	20240412	12010	21.82	20240130	17880	-18.18	20231220	9640	51.76	20230726	2.09	N	138580	500	112 억	486565	N	N	0	N	N
112	20240510	100722	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	15150	1260	2	9.07	3720408440	250602	502.94	14080	15240	14080	18050	9730	13890	14845.89	2.16	79044	14270	14080	13890	13700	13510	13985	13605	113	4160	500	9720	10	1	22556163	3417	33.08	4.75	12	1.11	458.00	3187.00	17880	20231220	-15.27	9640	20230726	57.16	15980	-5.19	20240412	12010	26.14	20240130	17880	-15.27	20231220	9640	57.16	20230726	2.09	N	138580	500	112 억	486565	N	N	0	N	N
113	20240510	090723	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	14290	400	2	2.88	59225160	4176	8.38	14080	14370	14080	18050	9730	13890	14182.41	2.16	1076	14270	14080	13890	13700	13510	13985	13605	113	4160	500	9720	10	1	22556163	3223	31.20	4.48	12	0.02	458.00	3187.00	17880	20231220	-20.08	9640	20230726	48.24	15980	-10.58	20240412	12010	18.98	20240130	17880	-20.08	20231220	9640	48.24	20230726	2.09	N	138580	500	112 억	486565	N	N	0	N	N
114	20240509	160736	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	13890	10	2	0.07	692191600	49809	144.73	14080	14080	13700	18040	9720	13880	13896.92	2.21	-9302	14246	14062	13916	13732	13586	13990	13660	113	4160	500	9710	10	1	22556163	3133	30.33	4.36	12	0.22	458.00	3187.00	17880	20231220	-22.32	9640	20230726	44.09	15980	-13.08	20240412	12010	15.65	20240130	17880	-22.32	20231220	9640	44.09	20230726	2.08	N	138580	500	112 억	498688	N	N	0	N	N
115	20240509	150737	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	13860	-20	5	-0.14	457151440	32875	95.52	14080	14080	13700	18040	9720	13880	13905.75	2.21	-4836	14246	14062	13916	13732	13586	13990	13660	113	4160	500	9710	10	1	22556163	3126	30.26	4.35	12	0.15	458.00	3187.00	17880	20231220	-22.48	9640	20230726	43.78	15980	-13.27	20240412	12010	15.40	20240130	17880	-22.48	20231220	9640	43.78	20230726	2.08	N	138580	500	112 억	498688	N	N	0	N	N
116	20240509	140659	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	13840	-40	5	-0.29	416175570	29916	86.92	14080	14080	13700	18040	9720	13880	13911.47	2.21	-3495	14246	14062	13916	13732	13586	13990	13660	113	4160	500	9710	10	1	22556163	3122	30.22	4.34	12	0.13	458.00	3187.00	17880	20231220	-22.60	9640	20230726	43.57	15980	-13.39	20240412	12010	15.24	20240130	17880	-22.60	20231220	9640	43.57	20230726	2.08	N	138580	500	112 억	498688	N	N	0	N	N
117	20240509	130724	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	13830	-50	5	-0.36	402813650	28950	84.12	14080	14080	13700	18040	9720	13880	13914.12	2.21	-3309	14246	14062	13916	13732	13586	13990	13660	113	4160	500	9710	10	1	22556163	3120	30.20	4.34	12	0.13	458.00	3187.00	17880	20231220	-22.65	9640	20230726	43.46	15980	-13.45	20240412	12010	15.15	20240130	17880	-22.65	20231220	9640	43.46	20230726	2.08	N	138580	500	112 억	498688	N	N	0	N	N
118	20240509	120724	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	13840	-40	5	-0.29	378841200	27217	79.08	14080	14080	13700	18040	9720	13880	13919.29	2.21	-2947	14246	14062	13916	13732	13586	13990	13660	113	4160	500	9710	10	1	22556163	3122	30.22	4.34	12	0.12	458.00	3187.00	17880	20231220	-22.60	9640	20230726	43.57	15980	-13.39	20240412	12010	15.24	20240130	17880	-22.60	20231220	9640	43.57	20230726	2.08	N	138580	500	112 억	498688	N	N	0	N	N
119	20240509	110712	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	13920	40	2	0.29	376316290	27035	78.55	14080	14080	13700	18040	9720	13880	13919.60	2.21	-2789	14246	14062	13916	13732	13586	13990	13660	113	4160	500	9710	10	1	22556163	3140	30.39	4.37	12	0.12	458.00	3187.00	17880	20231220	-22.15	9640	20230726	44.40	15980	-12.89	20240412	12010	15.90	20240130	17880	-22.15	20231220	9640	44.40	20230726	2.08	N	138580	500	112 억	498688	N	N	0	N	N
120	20240509	100716	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	13850	-30	5	-0.22	64329320	4651	13.51	14080	14080	13700	18040	9720	13880	13831.29	2.21	-1354	14246	14062	13916	13732	13586	13990	13660	113	4160	500	9710	10	1	22556163	3124	30.24	4.35	12	0.02	458.00	3187.00	17880	20231220	-22.54	9640	20230726	43.67	15980	-13.33	20240412	12010	15.32	20240130	17880	-22.54	20231220	9640	43.67	20230726	2.08	N	138580	500	112 억	498688	N	N	0	N	N
121	20240509	090712	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	13780	-100	5	-0.72	27267230	1961	5.70	14080	14080	13780	18040	9720	13880	13904.76	2.21	-689	14246	14062	13916	13732	13586	13990	13660	113	4160	500	9710	10	1	22556163	3108	30.09	4.32	12	0.01	458.00	3187.00	17880	20231220	-22.93	9640	20230726	42.95	15980	-13.77	20240412	12010	14.74	20240130	17880	-22.93	20231220	9640	42.95	20230726	2.08	N	138580	500	112 억	498688	N	N	0	N	N
122	20240508	160707	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	13880	-190	5	-1.35	476384240	34346	115.13	14100	14100	13770	18290	9850	14070	13870.08	2.27	-12720	14583	14326	14183	13926	13783	14255	13855	113	4220	500	9840	10	1	22556163	3131	30.31	4.36	12	0.15	458.00	3187.00	17880	20231220	-22.37	9640	20230726	43.98	15980	-13.14	20240412	12010	15.57	20240130	17880	-22.37	20231220	9640	43.98	20230726	2.08	N	138580	500	112 억	511742	N	N	5	N	N
123	20240508	150714	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	13870	-200	5	-1.42	428730600	30905	103.60	14100	14100	13770	18290	9850	14070	13872.53	2.27	-11444	14583	14326	14183	13926	13783	14255	13855	113	4220	500	9840	10	1	22556163	3129	30.28	4.35	12	0.14	458.00	3187.00	17880	20231220	-22.43	9640	20230726	43.88	15980	-13.20	20240412	12010	15.49	20240130	17880	-22.43	20231220	9640	43.88	20230726	2.08	N	138580	500	112 억	511742	N	N	5	N	N
124	20240508	140706	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	13920	-150	5	-1.07	385558710	27797	93.18	14100	14100	13770	18290	9850	14070	13870.52	2.27	-9609	14583	14326	14183	13926	13783	14255	13855	113	4220	500	9840	10	1	22556163	3140	30.39	4.37	12	0.12	458.00	3187.00	17880	20231220	-22.15	9640	20230726	44.40	15980	-12.89	20240412	12010	15.90	20240130	17880	-22.15	20231220	9640	44.40	20230726	2.08	N	138580	500	112 억	511742	N	N	5	N	N
125	20240508	130704	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	13840	-230	5	-1.63	356772350	25713	86.19	14100	14100	13770	18290	9850	14070	13875.17	2.27	-9809	14583	14326	14183	13926	13783	14255	13855	113	4220	500	9840	10	1	22556163	3122	30.22	4.34	12	0.11	458.00	3187.00	17880	20231220	-22.60	9640	20230726	43.57	15980	-13.39	20240412	12010	15.24	20240130	17880	-22.60	20231220	9640	43.57	20230726	2.08	N	138580	500	112 억	511742	N	N	5	N	N
126	20240508	120706	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	13840	-230	5	-1.63	229380520	16485	55.26	14100	14100	13830	18290	9850	14070	13914.50	2.27	-4783	14583	14326	14183	13926	13783	14255	13855	113	4220	500	9840	10	1	22556163	3122	30.22	4.34	12	0.07	458.00	3187.00	17880	20231220	-22.60	9640	20230726	43.57	15980	-13.39	20240412	12010	15.24	20240130	17880	-22.60	20231220	9640	43.57	20230726	2.08	N	138580	500	112 억	511742	N	N	5	N	N
127	20240508	110743	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	13920	-150	5	-1.07	149684140	10744	36.02	14100	14100	13850	18290	9850	14070	13931.88	2.27	-2277	14583	14326	14183	13926	13783	14255	13855	113	4220	500	9840	10	1	22556163	3140	30.39	4.37	12	0.05	458.00	3187.00	17880	20231220	-22.15	9640	20230726	44.40	15980	-12.89	20240412	12010	15.90	20240130	17880	-22.15	20231220	9640	44.40	20230726	2.08	N	138580	500	112 억	511742	N	N	5	N	N
128	20240508	100713	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	13960	-110	5	-0.78	138543640	9945	33.34	14100	14100	13850	18290	9850	14070	13930.98	2.27	-2075	14583	14326	14183	13926	13783	14255	13855	113	4220	500	9840	10	1	22556163	3149	30.48	4.38	12	0.04	458.00	3187.00	17880	20231220	-21.92	9640	20230726	44.81	15980	-12.64	20240412	12010	16.24	20240130	17880	-21.92	20231220	9640	44.81	20230726	2.08	N	138580	500	112 억	511742	N	N	5	N	N
129	20240508	090715	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	13900	-170	5	-1.21	48580140	3496	11.72	14100	14100	13850	18290	9850	14070	13895.92	2.27	257	14583	14326	14183	13926	13783	14255	13855	113	4220	500	9840	10	1	22556163	3135	30.35	4.36	12	0.02	458.00	3187.00	17880	20231220	-22.26	9640	20230726	44.19	15980	-13.02	20240412	12010	15.74	20240130	17880	-22.26	20231220	9640	44.19	20230726	2.08	N	138580	500	112 억	511742	N	N	5	N	N
130	20240503	160727	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	14300	420	2	3.03	936443020	65654	82.91	14120	14500	13810	18040	9720	13880	14263.29	2.32	1318	14706	14292	13996	13582	13286	14145	13435	113	4160	500	9710	10	1	22556163	3226	31.22	4.49	12	0.29	458.00	3187.00	17880	20231220	-20.02	9640	20230726	48.34	15980	-10.51	20240412	12010	19.07	20240130	17880	-20.02	20231220	9640	48.34	20230726	2.02	N	138580	500	112 억	523820	N	N	0	N	N
131	20240503	150728	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	14250	370	2	2.67	918155170	64372	81.29	14120	14500	13810	18040	9720	13880	14263.27	2.32	1815	14706	14292	13996	13582	13286	14145	13435	113	4160	500	9710	10	1	22556163	3214	31.11	4.47	12	0.29	458.00	3187.00	17880	20231220	-20.30	9640	20230726	47.82	15980	-10.83	20240412	12010	18.65	20240130	17880	-20.30	20231220	9640	47.82	20230726	2.02	N	138580	500	112 억	523820	N	N	0	N	N
132	20240503	140728	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	14200	320	2	2.31	823978400	57745	72.92	14120	14500	13810	18040	9720	13880	14269.26	2.32	1424	14706	14292	13996	13582	13286	14145	13435	113	4160	500	9710	10	1	22556163	3203	31.00	4.46	12	0.26	458.00	3187.00	17880	20231220	-20.58	9640	20230726	47.30	15980	-11.14	20240412	12010	18.23	20240130	17880	-20.58	20231220	9640	47.30	20230726	2.02	N	138580	500	112 억	523820	N	N	0	N	N
133	20240503	130729	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	14310	430	2	3.10	752186670	52724	66.58	14120	14500	13810	18040	9720	13880	14266.49	2.32	1588	14706	14292	13996	13582	13286	14145	13435	113	4160	500	9710	10	1	22556163	3228	31.24	4.49	12	0.23	458.00	3187.00	17880	20231220	-19.97	9640	20230726	48.44	15980	-10.45	20240412	12010	19.15	20240130	17880	-19.97	20231220	9640	48.44	20230726	2.02	N	138580	500	112 억	523820	N	N	0	N	N
134	20240503	120725	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	14490	610	2	4.39	602819520	42356	53.49	14120	14500	13810	18040	9720	13880	14232.21	2.32	2364	14706	14292	13996	13582	13286	14145	13435	113	4160	500	9710	10	1	22556163	3268	31.64	4.55	12	0.19	458.00	3187.00	17880	20231220	-18.96	9640	20230726	50.31	15980	-9.32	20240412	12010	20.65	20240130	17880	-18.96	20231220	9640	50.31	20230726	2.02	N	138580	500	112 억	523820	N	N	0	N	N
135	20240503	110724	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	14130	250	2	1.80	411544730	29046	36.68	14120	14370	13810	18040	9720	13880	14168.72	2.32	-2474	14706	14292	13996	13582	13286	14145	13435	113	4160	500	9710	10	1	22556163	3187	30.85	4.43	12	0.13	458.00	3187.00	17880	20231220	-20.97	9640	20230726	46.58	15980	-11.58	20240412	12010	17.65	20240130	17880	-20.97	20231220	9640	46.58	20230726	2.02	N	138580	500	112 억	523820	N	N	0	N	N
136	20240503	100721	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	14240	360	2	2.59	312060390	22031	27.82	14120	14370	13810	18040	9720	13880	14164.60	2.32	-1556	14706	14292	13996	13582	13286	14145	13435	113	4160	500	9710	10	1	22556163	3212	31.09	4.47	12	0.10	458.00	3187.00	17880	20231220	-20.36	9640	20230726	47.72	15980	-10.89	20240412	12010	18.57	20240130	17880	-20.36	20231220	9640	47.72	20230726	2.02	N	138580	500	112 억	523820	N	N	0	N	N
137	20240503	090721	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	13890	10	2	0.07	21959840	1570	1.98	14120	14120	13890	18040	9720	13880	13987.16	2.32	-198	14706	14292	13996	13582	13286	14145	13435	113	4160	500	9710	10	1	22556163	3133	30.33	4.36	12	0.01	458.00	3187.00	17880	20231220	-22.32	9640	20230726	44.09	15980	-13.08	20240412	12010	15.65	20240130	17880	-22.32	20231220	9640	44.09	20230726	2.02	N	138580	500	112 억	523820	N	N	0	N	N
138	20240502	160716	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	13880	-420	5	-2.94	1105304570	79117	154.15	14230	14410	13700	18590	10010	14300	13970.61	2.41	-19081	14653	14476	14313	14136	13973	14565	14225	113	4290	500	10010	10	1	22556163	3131	30.31	4.36	12	0.35	458.00	3187.00	17880	20231220	-22.37	9640	20230726	43.98	15980	-13.14	20240412	12010	15.57	20240130	17880	-22.37	20231220	9640	43.98	20230726	1.95	N	138580	500	112 억	543046	N	N	0	N	N
139	20240502	150720	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	13890	-410	5	-2.87	1049166350	75072	146.27	14230	14410	13700	18590	10010	14300	13975.47	2.41	-16882	14653	14476	14313	14136	13973	14565	14225	113	4290	500	10010	10	1	22556163	3133	30.33	4.36	12	0.33	458.00	3187.00	17880	20231220	-22.32	9640	20230726	44.09	15980	-13.08	20240412	12010	15.65	20240130	17880	-22.32	20231220	9640	44.09	20230726	1.95	N	138580	500	112 억	543046	N	N	0	N	N
140	20240502	140717	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	13810	-490	5	-3.43	958818230	68532	133.53	14230	14410	13700	18590	10010	14300	13990.81	2.41	-15804	14653	14476	14313	14136	13973	14565	14225	113	4290	500	10010	10	1	22556163	3115	30.15	4.33	12	0.30	458.00	3187.00	17880	20231220	-22.76	9640	20230726	43.26	15980	-13.58	20240412	12010	14.99	20240130	17880	-22.76	20231220	9640	43.26	20230726	1.95	N	138580	500	112 억	543046	N	N	0	N	N
141	20240502	130714	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	13750	-550	5	-3.85	801007120	57087	111.23	14230	14410	13700	18590	10010	14300	14031.34	2.41	-14349	14653	14476	14313	14136	13973	14565	14225	113	4290	500	10010	10	1	22556163	3101	30.02	4.31	12	0.25	458.00	3187.00	17880	20231220	-23.10	9640	20230726	42.63	15980	-13.95	20240412	12010	14.49	20240130	17880	-23.10	20231220	9640	42.63	20230726	1.95	N	138580	500	112 억	543046	N	N	0	N	N
142	20240502	120712	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	13770	-530	5	-3.71	652905510	46327	90.26	14230	14410	13730	18590	10010	14300	14093.41	2.41	-10397	14653	14476	14313	14136	13973	14565	14225	113	4290	500	10010	10	1	22556163	3106	30.07	4.32	12	0.21	458.00	3187.00	17880	20231220	-22.99	9640	20230726	42.84	15980	-13.83	20240412	12010	14.65	20240130	17880	-22.99	20231220	9640	42.84	20230726	1.95	N	138580	500	112 억	543046	N	N	0	N	N
143	20240502	110712	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	14110	-190	5	-1.33	358473220	25197	49.09	14230	14410	14100	18590	10010	14300	14226.82	2.41	-3799	14653	14476	14313	14136	13973	14565	14225	113	4290	500	10010	10	1	22556163	3183	30.81	4.43	12	0.11	458.00	3187.00	17880	20231220	-21.09	9640	20230726	46.37	15980	-11.70	20240412	12010	17.49	20240130	17880	-21.09	20231220	9640	46.37	20230726	1.95	N	138580	500	112 억	543046	N	N	0	N	N
144	20240502	100710	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	14260	-40	5	-0.28	164021220	11478	22.36	14230	14410	14150	18590	10010	14300	14290.05	2.41	-1384	14653	14476	14313	14136	13973	14565	14225	113	4290	500	10010	10	1	22556163	3217	31.14	4.47	12	0.05	458.00	3187.00	17880	20231220	-20.25	9640	20230726	47.93	15980	-10.76	20240412	12010	18.73	20240130	17880	-20.25	20231220	9640	47.93	20230726	1.95	N	138580	500	112 억	543046	N	N	0	N	N
145	20240502	090711	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	14280	-20	5	-0.14	8788540	619	1.21	14230	14280	14150	18590	10010	14300	14197.96	2.41	-471	14653	14476	14313	14136	13973	14565	14225	113	4290	500	10010	10	1	22556163	3221	31.18	4.48	12	0.00	458.00	3187.00	17880	20231220	-20.13	9640	20230726	48.13	15980	-10.64	20240412	12010	18.90	20240130	17880	-20.13	20231220	9640	48.13	20230726	1.95	N	138580	500	112 억	543046	N	N	0	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History