KissMeData/047560/price/prices-20240501.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

66 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	160526	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	21200	-100	5	-0.47	5071839500	242552	76.19	21100	21350	20500	27650	14950	21300	20909.75	0.59	8777	22866	22082	21616	20832	20366	21850	20600	58	6350	500	13200	50	1	11592732	2458	-39.11	2.84	12	2.09	-542.00	7458.00	49800	20240129	-57.43	11930	20230727	77.70	49800	-57.43	20240129	14910	42.19	20240102	49800	-57.43	20240129	11930	77.70	20230727	4.94	N	047560	500	57 억	67954	N	N	0	N	N
3	20240531	150523	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	21000	-300	5	-1.41	4718649700	225806	70.93	21100	21350	20500	27650	14950	21300	20896.92	0.59	8803	22866	22082	21616	20832	20366	21850	20600	58	6350	500	13200	50	1	11592732	2434	-38.75	2.82	12	1.95	-542.00	7458.00	49800	20240129	-57.83	11930	20230727	76.03	49800	-57.83	20240129	14910	40.85	20240102	49800	-57.83	20240129	11930	76.03	20230727	4.94	N	047560	500	57 억	67954	N	N	0	N	N
4	20240531	140526	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	21050	-250	5	-1.17	4221261800	202103	63.48	21100	21350	20500	27650	14950	21300	20886.68	0.59	10267	22866	22082	21616	20832	20366	21850	20600	58	6350	500	13200	50	1	11592732	2440	-38.84	2.82	12	1.74	-542.00	7458.00	49800	20240129	-57.73	11930	20230727	76.45	49800	-57.73	20240129	14910	41.18	20240102	49800	-57.73	20240129	11930	76.45	20230727	4.94	N	047560	500	57 억	67954	N	N	0	N	N
5	20240531	130528	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	20800	-500	5	-2.35	3805989850	182340	57.27	21100	21350	20500	27650	14950	21300	20873.03	0.59	10200	22866	22082	21616	20832	20366	21850	20600	58	6350	500	13200	50	1	11592732	2411	-38.38	2.79	12	1.57	-542.00	7458.00	49800	20240129	-58.23	11930	20230727	74.35	49800	-58.23	20240129	14910	39.50	20240102	49800	-58.23	20240129	11930	74.35	20230727	4.94	N	047560	500	57 억	67954	N	N	0	N	N
6	20240531	120530	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	20800	-500	5	-2.35	3495979500	167418	52.59	21100	21350	20500	27650	14950	21300	20881.74	0.59	11279	22866	22082	21616	20832	20366	21850	20600	58	6350	500	13200	50	1	11592732	2411	-38.38	2.79	12	1.44	-542.00	7458.00	49800	20240129	-58.23	11930	20230727	74.35	49800	-58.23	20240129	14910	39.50	20240102	49800	-58.23	20240129	11930	74.35	20230727	4.94	N	047560	500	57 억	67954	N	N	0	N	N
7	20240531	110526	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	20750	-550	5	-2.58	3069759150	146937	46.15	21100	21350	20500	27650	14950	21300	20891.66	0.59	8687	22866	22082	21616	20832	20366	21850	20600	58	6350	500	13200	50	1	11592732	2405	-38.28	2.78	12	1.27	-542.00	7458.00	49800	20240129	-58.33	11930	20230727	73.93	49800	-58.33	20240129	14910	39.17	20240102	49800	-58.33	20240129	11930	73.93	20230727	4.94	N	047560	500	57 억	67954	N	N	0	N	N
8	20240531	100528	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	20950	-350	5	-1.64	2240599650	106796	33.55	21100	21350	20600	27650	14950	21300	20980.18	0.59	4960	22866	22082	21616	20832	20366	21850	20600	58	6350	500	13200	50	1	11592732	2429	-38.65	2.81	12	0.92	-542.00	7458.00	49800	20240129	-57.93	11930	20230727	75.61	49800	-57.93	20240129	14910	40.51	20240102	49800	-57.93	20240129	11930	75.61	20230727	4.94	N	047560	500	57 억	67954	N	N	0	N	N
9	20240531	090524	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	21150	-150	5	-0.70	432367000	20487	6.44	21100	21250	20950	27650	14950	21300	21104.44	0.59	39	22866	22082	21616	20832	20366	21850	20600	58	6350	500	13200	50	1	11592732	2452	-39.02	2.84	12	0.18	-542.00	7458.00	49800	20240129	-57.53	11930	20230727	77.28	49800	-57.53	20240129	14910	41.85	20240102	49800	-57.53	20240129	11930	77.28	20230727	4.94	N	047560	500	57 억	67954	N	N	0	N	N
10	20240530	160523	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	21300	-1300	5	-5.75	6733113500	312536	118.65	22250	22400	21150	29350	15850	22600	21543.70	0.30	33132	24166	23382	22966	22182	21766	23175	21975	58	6750	500	14010	50	1	11592732	2469	-39.30	2.86	12	2.70	-542.00	7458.00	49800	20240129	-57.23	11930	20230727	78.54	49800	-57.23	20240129	14910	42.86	20240102	49800	-57.23	20240129	11930	78.54	20230727	4.86	N	047560	500	57 억	34229	N	N	26	N	N
11	20240530	150524	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	21350	-1250	5	-5.53	6135789750	284419	107.98	22250	22400	21150	29350	15850	22600	21573.00	0.30	28500	24166	23382	22966	22182	21766	23175	21975	58	6750	500	14010	50	1	11592732	2475	-39.39	2.86	12	2.45	-542.00	7458.00	49800	20240129	-57.13	11930	20230727	78.96	49800	-57.13	20240129	14910	43.19	20240102	49800	-57.13	20240129	11930	78.96	20230727	4.86	N	047560	500	57 억	34229	N	N	26	N	N
12	20240530	140524	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	21300	-1300	5	-5.75	5719446600	264876	100.56	22250	22400	21150	29350	15850	22600	21592.85	0.30	22203	24166	23382	22966	22182	21766	23175	21975	58	6750	500	14010	50	1	11592732	2469	-39.30	2.86	12	2.28	-542.00	7458.00	49800	20240129	-57.23	11930	20230727	78.54	49800	-57.23	20240129	14910	42.86	20240102	49800	-57.23	20240129	11930	78.54	20230727	4.86	N	047560	500	57 억	34229	N	N	26	N	N
13	20240530	130525	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	21350	-1250	5	-5.53	5159802300	238574	90.57	22250	22400	21150	29350	15850	22600	21627.61	0.30	24452	24166	23382	22966	22182	21766	23175	21975	58	6750	500	14010	50	1	11592732	2475	-39.39	2.86	12	2.06	-542.00	7458.00	49800	20240129	-57.13	11930	20230727	78.96	49800	-57.13	20240129	14910	43.19	20240102	49800	-57.13	20240129	11930	78.96	20230727	4.86	N	047560	500	57 억	34229	N	N	26	N	N
14	20240530	120524	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	21300	-1300	5	-5.75	4696085950	216835	82.32	22250	22400	21150	29350	15850	22600	21657.34	0.30	20338	24166	23382	22966	22182	21766	23175	21975	58	6750	500	14010	50	1	11592732	2469	-39.30	2.86	12	1.87	-542.00	7458.00	49800	20240129	-57.23	11930	20230727	78.54	49800	-57.23	20240129	14910	42.86	20240102	49800	-57.23	20240129	11930	78.54	20230727	4.86	N	047560	500	57 억	34229	N	N	26	N	N
15	20240530	110524	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	21500	-1100	5	-4.87	4149173300	191286	72.62	22250	22400	21150	29350	15850	22600	21690.86	0.30	23007	24166	23382	22966	22182	21766	23175	21975	58	6750	500	14010	50	1	11592732	2492	-39.67	2.88	12	1.65	-542.00	7458.00	49800	20240129	-56.83	11930	20230727	80.22	49800	-56.83	20240129	14910	44.20	20240102	49800	-56.83	20240129	11930	80.22	20230727	4.86	N	047560	500	57 억	34229	N	N	26	N	N
16	20240530	100525	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	21350	-1250	5	-5.53	3378001900	155277	58.95	22250	22400	21150	29350	15850	22600	21754.58	0.30	21252	24166	23382	22966	22182	21766	23175	21975	58	6750	500	14010	50	1	11592732	2475	-39.39	2.86	12	1.34	-542.00	7458.00	49800	20240129	-57.13	11930	20230727	78.96	49800	-57.13	20240129	14910	43.19	20240102	49800	-57.13	20240129	11930	78.96	20230727	4.86	N	047560	500	57 억	34229	N	N	26	N	N
17	20240530	090524	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	22050	-550	5	-2.43	402381700	18199	6.91	22250	22250	22000	29350	15850	22600	22109.61	0.30	3297	24166	23382	22966	22182	21766	23175	21975	58	6750	500	14010	50	1	11592732	2556	-40.68	2.96	12	0.16	-542.00	7458.00	49800	20240129	-55.72	11930	20230727	84.83	49800	-55.72	20240129	14910	47.89	20240102	49800	-55.72	20240129	11930	84.83	20230727	4.86	N	047560	500	57 억	34229	N	N	26	N	N
18	20240529	160520	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	22600	-400	5	-1.74	6007668200	258961	73.59	23050	23750	22550	29900	16100	23000	23200.00	0.39	-8981	24666	23832	23266	22432	21866	23550	22150	58	6900	500	14260	50	1	11592732	2620	-41.70	3.03	12	2.23	-542.00	7458.00	49800	20240129	-54.62	11930	20230727	89.44	49800	-54.62	20240129	14910	51.58	20240102	49800	-54.62	20240129	11930	89.44	20230727	4.93	N	047560	500	57 억	44874	N	N	26	N	N
19	20240529	150518	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	22800	-200	5	-0.87	5494681600	236295	67.15	23050	23750	22750	29900	16100	23000	23253.98	0.39	-9378	24666	23832	23266	22432	21866	23550	22150	58	6900	500	14260	50	1	11592732	2643	-42.07	3.06	12	2.04	-542.00	7458.00	49800	20240129	-54.22	11930	20230727	91.11	49800	-54.22	20240129	14910	52.92	20240102	49800	-54.22	20240129	11930	91.11	20230727	4.93	N	047560	500	57 억	44874	N	N	6	N	N
20	20240529	140520	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	22950	-50	5	-0.22	4755891750	204031	57.98	23050	23750	22900	29900	16100	23000	23310.36	0.39	-6625	24666	23832	23266	22432	21866	23550	22150	58	6900	500	14260	50	1	11592732	2661	-42.34	3.08	12	1.76	-542.00	7458.00	49800	20240129	-53.92	11930	20230727	92.37	49800	-53.92	20240129	14910	53.92	20240102	49800	-53.92	20240129	11930	92.37	20230727	4.93	N	047560	500	57 억	44874	N	N	6	N	N
21	20240529	130520	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	23100	100	2	0.43	4322081500	185158	52.62	23050	23750	22900	29900	16100	23000	23343.53	0.39	-3531	24666	23832	23266	22432	21866	23550	22150	58	6900	500	14260	50	1	11592732	2678	-42.62	3.10	12	1.60	-542.00	7458.00	49800	20240129	-53.61	11930	20230727	93.63	49800	-53.61	20240129	14910	54.93	20240102	49800	-53.61	20240129	11930	93.63	20230727	4.93	N	047560	500	57 억	44874	N	N	6	N	N
22	20240529	120524	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	23100	100	2	0.43	4144116550	177452	50.43	23050	23750	22900	29900	16100	23000	23354.38	0.39	-3668	24666	23832	23266	22432	21866	23550	22150	58	6900	500	14260	50	1	11592732	2678	-42.62	3.10	12	1.53	-542.00	7458.00	49800	20240129	-53.61	11930	20230727	93.63	49800	-53.61	20240129	14910	54.93	20240102	49800	-53.61	20240129	11930	93.63	20230727	4.93	N	047560	500	57 억	44874	N	N	6	N	N
23	20240529	110520	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	23250	250	2	1.09	3601238050	153972	43.76	23050	23750	22900	29900	16100	23000	23390.09	0.39	63	24666	23832	23266	22432	21866	23550	22150	58	6900	500	14260	50	1	11592732	2695	-42.90	3.12	12	1.33	-542.00	7458.00	49800	20240129	-53.31	11930	20230727	94.89	49800	-53.31	20240129	14910	55.94	20240102	49800	-53.31	20240129	11930	94.89	20230727	4.93	N	047560	500	57 억	44874	N	N	6	N	N
24	20240529	100519	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	23100	100	2	0.43	2703224700	115374	32.79	23050	23750	22900	29900	16100	23000	23431.84	0.39	-4642	24666	23832	23266	22432	21866	23550	22150	58	6900	500	14260	50	1	11592732	2678	-42.62	3.10	12	1.00	-542.00	7458.00	49800	20240129	-53.61	11930	20230727	93.63	49800	-53.61	20240129	14910	54.93	20240102	49800	-53.61	20240129	11930	93.63	20230727	4.93	N	047560	500	57 억	44874	N	N	6	N	N
25	20240529	090516	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	23200	200	2	0.87	261880050	11347	3.22	23050	23250	22900	29900	16100	23000	23082.61	0.39	-467	24666	23832	23266	22432	21866	23550	22150	58	6900	500	14260	50	1	11592732	2690	-42.80	3.11	12	0.10	-542.00	7458.00	49800	20240129	-53.41	11930	20230727	94.47	49800	-53.41	20240129	14910	55.60	20240102	49800	-53.41	20240129	11930	94.47	20230727	4.93	N	047560	500	57 억	44874	N	N	6	N	N
26	20240528	160517	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	23000	50	2	0.22	8072821150	346761	59.54	23550	24100	22700	29800	16100	22950	23282.65	0.44	-7574	24950	23950	23200	22200	21450	23575	21825	58	6850	500	14220	50	1	11592732	2666	-42.44	3.08	12	2.99	-542.00	7458.00	49800	20240129	-53.82	11720	20230519	96.25	49800	-53.82	20240129	14910	54.26	20240102	49800	-53.82	20240129	11930	92.79	20230727	4.75	N	047560	500	57 억	51320	N	N	6	N	N
27	20240528	150519	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	22950	0	3	0.00	7723581050	331552	56.93	23550	24100	22700	29800	16100	22950	23296.05	0.44	-7212	24950	23950	23200	22200	21450	23575	21825	58	6850	500	14220	50	1	11592732	2661	-42.34	3.08	12	2.86	-542.00	7458.00	49800	20240129	-53.92	11720	20230519	95.82	49800	-53.92	20240129	14910	53.92	20240102	49800	-53.92	20240129	11930	92.37	20230727	4.75	N	047560	500	57 억	51320	N	N	27	N	N
28	20240528	140520	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	23000	50	2	0.22	7248322200	310894	53.38	23550	24100	22700	29800	16100	22950	23315.37	0.44	-6981	24950	23950	23200	22200	21450	23575	21825	58	6850	500	14220	50	1	11592732	2666	-42.44	3.08	12	2.68	-542.00	7458.00	49800	20240129	-53.82	11720	20230519	96.25	49800	-53.82	20240129	14910	54.26	20240102	49800	-53.82	20240129	11930	92.79	20230727	4.75	N	047560	500	57 억	51320	N	N	27	N	N
29	20240528	130517	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	23150	200	2	0.87	6732314600	288441	49.53	23550	24100	22700	29800	16100	22950	23341.42	0.44	-7188	24950	23950	23200	22200	21450	23575	21825	58	6850	500	14220	50	1	11592732	2684	-42.71	3.10	12	2.49	-542.00	7458.00	49800	20240129	-53.51	11720	20230519	97.53	49800	-53.51	20240129	14910	55.26	20240102	49800	-53.51	20240129	11930	94.05	20230727	4.75	N	047560	500	57 억	51320	N	N	27	N	N
30	20240528	120518	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	23050	100	2	0.44	6368272150	272651	46.82	23550	24100	22700	29800	16100	22950	23358.04	0.44	-7264	24950	23950	23200	22200	21450	23575	21825	58	6850	500	14220	50	1	11592732	2672	-42.53	3.09	12	2.35	-542.00	7458.00	49800	20240129	-53.71	11720	20230519	96.67	49800	-53.71	20240129	14910	54.59	20240102	49800	-53.71	20240129	11930	93.21	20230727	4.75	N	047560	500	57 억	51320	N	N	27	N	N
31	20240528	110507	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	23400	450	2	1.96	5939206100	254150	43.64	23550	24100	22700	29800	16100	22950	23370.20	0.44	-6626	24950	23950	23200	22200	21450	23575	21825	58	6850	500	14220	50	1	11592732	2713	-43.17	3.14	12	2.19	-542.00	7458.00	49800	20240129	-53.01	11720	20230519	99.66	49800	-53.01	20240129	14910	56.94	20240102	49800	-53.01	20240129	11930	96.14	20230727	4.75	N	047560	500	57 억	51320	N	N	27	N	N
32	20240528	100518	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	23300	350	2	1.53	5221047000	223288	38.34	23550	24100	22700	29800	16100	22950	23384.09	0.44	-5180	24950	23950	23200	22200	21450	23575	21825	58	6850	500	14220	50	1	11592732	2701	-42.99	3.12	12	1.93	-542.00	7458.00	49800	20240129	-53.21	11720	20230519	98.81	49800	-53.21	20240129	14910	56.27	20240102	49800	-53.21	20240129	11930	95.31	20230727	4.75	N	047560	500	57 억	51320	N	N	27	N	N
33	20240528	090519	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	23100	150	2	0.65	605673400	26049	4.47	23550	23550	23050	29800	16100	22950	23260.67	0.44	-5461	24950	23950	23200	22200	21450	23575	21825	58	6850	500	14220	50	1	11592732	2678	-42.62	3.10	12	0.22	-542.00	7458.00	49800	20240129	-53.61	11720	20230519	97.10	49800	-53.61	20240129	14910	54.93	20240102	49800	-53.61	20240129	11930	93.63	20230727	4.75	N	047560	500	57 억	51320	N	N	27	N	N
34	20240527	160509	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	22950	-1250	5	-5.17	13244216750	575096	109.89	24200	24200	22450	31450	16950	24200	23027.74	0.34	11261	26066	25132	24666	23732	23266	24900	23500	58	7250	500	15000	50	1	11592732	2661	-42.34	3.08	12	4.96	-542.00	7458.00	49800	20240129	-53.92	11560	20230518	98.53	49800	-53.92	20240129	14910	53.92	20240102	49800	-53.92	20240129	11930	92.37	20230727	4.57	N	047560	500	57 억	39085	N	N	27	N	N
35	20240527	150519	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	23050	-1150	5	-4.75	12720110050	552286	105.53	24200	24200	22450	31450	16950	24200	23029.58	0.34	13783	26066	25132	24666	23732	23266	24900	23500	58	7250	500	15000	50	1	11592732	2672	-42.53	3.09	12	4.76	-542.00	7458.00	49800	20240129	-53.71	11560	20230518	99.39	49800	-53.71	20240129	14910	54.59	20240102	49800	-53.71	20240129	11930	93.21	20230727	4.57	N	047560	500	57 억	39085	N	N	4	N	N
36	20240527	140517	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	22600	-1600	5	-6.61	10917228500	472742	90.33	24200	24200	22500	31450	16950	24200	23091.02	0.34	4648	26066	25132	24666	23732	23266	24900	23500	58	7250	500	15000	50	1	11592732	2620	-41.70	3.03	12	4.08	-542.00	7458.00	49800	20240129	-54.62	11560	20230518	95.50	49800	-54.62	20240129	14910	51.58	20240102	49800	-54.62	20240129	11930	89.44	20230727	4.57	N	047560	500	57 억	39085	N	N	4	N	N
37	20240527	130516	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	22650	-1550	5	-6.40	9726050400	420211	80.29	24200	24200	22500	31450	16950	24200	23143.06	0.34	8624	26066	25132	24666	23732	23266	24900	23500	58	7250	500	15000	50	1	11592732	2626	-41.79	3.04	12	3.62	-542.00	7458.00	49800	20240129	-54.52	11560	20230518	95.93	49800	-54.52	20240129	14910	51.91	20240102	49800	-54.52	20240129	11930	89.86	20230727	4.57	N	047560	500	57 억	39085	N	N	4	N	N
38	20240527	120518	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	22600	-1600	5	-6.61	8651714150	372720	71.22	24200	24200	22550	31450	16950	24200	23209.65	0.34	6894	26066	25132	24666	23732	23266	24900	23500	58	7250	500	15000	50	1	11592732	2620	-41.70	3.03	12	3.22	-542.00	7458.00	49800	20240129	-54.62	11560	20230518	95.50	49800	-54.62	20240129	14910	51.58	20240102	49800	-54.62	20240129	11930	89.44	20230727	4.57	N	047560	500	57 억	39085	N	N	4	N	N
39	20240527	110517	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	23100	-1100	5	-4.55	6536074850	279967	53.49	24200	24200	22900	31450	16950	24200	23342.74	0.34	5189	26066	25132	24666	23732	23266	24900	23500	58	7250	500	15000	50	1	11592732	2678	-42.62	3.10	12	2.42	-542.00	7458.00	49800	20240129	-53.61	11560	20230518	99.83	49800	-53.61	20240129	14910	54.93	20240102	49800	-53.61	20240129	11930	93.63	20230727	4.57	N	047560	500	57 억	39085	N	N	4	N	N
40	20240527	100514	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	23350	-850	5	-3.51	4093290050	173994	33.25	24200	24200	23200	31450	16950	24200	23521.48	0.34	10211	26066	25132	24666	23732	23266	24900	23500	58	7250	500	15000	50	1	11592732	2707	-43.08	3.13	12	1.50	-542.00	7458.00	49800	20240129	-53.11	11560	20230518	101.99	49800	-53.11	20240129	14910	56.61	20240102	49800	-53.11	20240129	11930	95.73	20230727	4.57	N	047560	500	57 억	39085	N	N	4	N	N
41	20240527	090516	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	23600	-600	5	-2.48	625586000	26253	5.02	24200	24200	23550	31450	16950	24200	23814.09	0.34	-897	26066	25132	24666	23732	23266	24900	23500	58	7250	500	15000	50	1	11592732	2736	-43.54	3.16	12	0.23	-542.00	7458.00	49800	20240129	-52.61	11560	20230518	104.15	49800	-52.61	20240129	14910	58.28	20240102	49800	-52.61	20240129	11930	97.82	20230727	4.57	N	047560	500	57 억	39085	N	N	4	N	N
42	20240524	160453	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	24200	-1550	5	-6.02	12657440600	514138	105.08	25550	25600	24200	33450	18050	25750	24619.22	0.40	-9084	27550	26650	26100	25200	24650	26375	24925	58	7700	500	15960	50	1	11592732	2805	-44.65	3.24	12	4.44	-542.00	7458.00	49800	20240129	-51.41	11070	20230517	118.61	49800	-51.41	20240129	14910	62.31	20240102	49800	-51.41	20240129	11930	102.85	20230727	4.48	N	047560	500	57 억	45811	N	N	4	N	N
43	20240524	150451	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	24450	-1300	5	-5.05	11732948350	476027	97.29	25550	25600	24250	33450	18050	25750	24646.36	0.40	-9312	27550	26650	26100	25200	24650	26375	24925	58	7700	500	15960	50	1	11592732	2834	-45.11	3.28	12	4.11	-542.00	7458.00	49800	20240129	-50.90	11070	20230517	120.87	49800	-50.90	20240129	14910	63.98	20240102	49800	-50.90	20240129	11930	104.95	20230727	4.48	N	047560	500	57 억	45811	N	N	11	N	N
44	20240524	140453	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	24850	-900	5	-3.50	10294567050	417448	85.32	25550	25600	24250	33450	18050	25750	24659.26	0.40	-2104	27550	26650	26100	25200	24650	26375	24925	58	7700	500	15960	50	1	11592732	2881	-45.85	3.33	12	3.60	-542.00	7458.00	49800	20240129	-50.10	11070	20230517	124.48	49800	-50.10	20240129	14910	66.67	20240102	49800	-50.10	20240129	11930	108.30	20230727	4.48	N	047560	500	57 억	45811	N	N	11	N	N
45	20240524	130453	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	24300	-1450	5	-5.63	9034982150	366002	74.81	25550	25600	24250	33450	18050	25750	24683.98	0.40	-7463	27550	26650	26100	25200	24650	26375	24925	58	7700	500	15960	50	1	11592732	2817	-44.83	3.26	12	3.16	-542.00	7458.00	49800	20240129	-51.20	11070	20230517	119.51	49800	-51.20	20240129	14910	62.98	20240102	49800	-51.20	20240129	11930	103.69	20230727	4.48	N	047560	500	57 억	45811	N	N	11	N	N
46	20240524	120451	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	24500	-1250	5	-4.85	8014163350	324132	66.25	25550	25600	24250	33450	18050	25750	24723.23	0.40	-678	27550	26650	26100	25200	24650	26375	24925	58	7700	500	15960	50	1	11592732	2840	-45.20	3.29	12	2.80	-542.00	7458.00	49800	20240129	-50.80	11070	20230517	121.32	49800	-50.80	20240129	14910	64.32	20240102	49800	-50.80	20240129	11930	105.36	20230727	4.48	N	047560	500	57 억	45811	N	N	11	N	N
47	20240524	110451	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	24550	-1200	5	-4.66	6821443950	275303	56.27	25550	25600	24250	33450	18050	25750	24775.97	0.40	-5418	27550	26650	26100	25200	24650	26375	24925	58	7700	500	15960	50	1	11592732	2846	-45.30	3.29	12	2.37	-542.00	7458.00	49800	20240129	-50.70	11070	20230517	121.77	49800	-50.70	20240129	14910	64.65	20240102	49800	-50.70	20240129	11930	105.78	20230727	4.48	N	047560	500	57 억	45811	N	N	11	N	N
48	20240524	100454	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	24800	-950	5	-3.69	5635509750	227198	46.44	25550	25600	24250	33450	18050	25750	24802.07	0.40	-4161	27550	26650	26100	25200	24650	26375	24925	58	7700	500	15960	50	1	11592732	2875	-45.76	3.33	12	1.96	-542.00	7458.00	49800	20240129	-50.20	11070	20230517	124.03	49800	-50.20	20240129	14910	66.33	20240102	49800	-50.20	20240129	11930	107.88	20230727	4.48	N	047560	500	57 억	45811	N	N	11	N	N
49	20240524	090453	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	25300	-450	5	-1.75	596197900	23431	4.79	25550	25600	25300	33450	18050	25750	25437.38	0.40	2095	27550	26650	26100	25200	24650	26375	24925	58	7700	500	15960	50	1	11592732	2933	-46.68	3.39	12	0.20	-542.00	7458.00	49800	20240129	-49.20	11070	20230517	128.55	49800	-49.20	20240129	14910	69.68	20240102	49800	-49.20	20240129	11930	112.07	20230727	4.48	N	047560	500	57 억	45811	N	N	11	N	N
50	20240523	160448	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	25750	-650	5	-2.46	12555892100	477395	63.33	26350	27000	25550	34300	18500	26400	26302.53	0.32	9455	28333	27366	26683	25716	25033	27025	25375	58	7900	500	16360	50	1	11569332	2979	-47.51	3.45	12	4.13	-542.00	7458.00	49800	20240129	-48.29	10940	20230516	135.37	49800	-48.29	20240129	14910	72.70	20240102	49800	-48.29	20240129	11930	115.84	20230727	4.48	N	047560	500	57 억	37450	N	N	11	N	N
51	20240523	150453	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	25950	-450	5	-1.70	11668087800	443047	58.77	26350	27000	25550	34300	18500	26400	26335.94	0.32	3979	28333	27366	26683	25716	25033	27025	25375	58	7900	500	16360	50	1	11569332	3002	-47.88	3.48	12	3.83	-542.00	7458.00	49800	20240129	-47.89	10940	20230516	137.20	49800	-47.89	20240129	14910	74.04	20240102	49800	-47.89	20240129	11930	117.52	20230727	4.48	N	047560	500	57 억	37450	N	N	1	N	N
52	20240523	140453	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	26200	-200	5	-0.76	10474855350	397276	52.70	26350	27000	25550	34300	18500	26400	26366.66	0.32	4905	28333	27366	26683	25716	25033	27025	25375	58	7900	500	16360	50	1	11569332	3031	-48.34	3.51	12	3.43	-542.00	7458.00	49800	20240129	-47.39	10940	20230516	139.49	49800	-47.39	20240129	14910	75.72	20240102	49800	-47.39	20240129	11930	119.61	20230727	4.48	N	047560	500	57 억	37450	N	N	1	N	N
53	20240523	130453	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	26450	50	2	0.19	9906965900	375683	49.84	26350	27000	25550	34300	18500	26400	26370.51	0.32	6698	28333	27366	26683	25716	25033	27025	25375	58	7900	500	16360	50	1	11569332	3060	-48.80	3.55	12	3.25	-542.00	7458.00	49800	20240129	-46.89	10940	20230516	141.77	49800	-46.89	20240129	14910	77.40	20240102	49800	-46.89	20240129	11930	121.71	20230727	4.48	N	047560	500	57 억	37450	N	N	1	N	N
54	20240523	120449	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	26350	-50	5	-0.19	9398812600	356515	47.29	26350	27000	25550	34300	18500	26400	26362.97	0.32	7673	28333	27366	26683	25716	25033	27025	25375	58	7900	500	16360	50	1	11569332	3049	-48.62	3.53	12	3.08	-542.00	7458.00	49800	20240129	-47.09	10940	20230516	140.86	49800	-47.09	20240129	14910	76.73	20240102	49800	-47.09	20240129	11930	120.87	20230727	4.48	N	047560	500	57 억	37450	N	N	1	N	N
55	20240523	110449	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	26300	-100	5	-0.38	8895432200	337434	44.76	26350	27000	25550	34300	18500	26400	26361.94	0.32	6687	28333	27366	26683	25716	25033	27025	25375	58	7900	500	16360	50	1	11569332	3043	-48.52	3.53	12	2.92	-542.00	7458.00	49800	20240129	-47.19	10940	20230516	140.40	49800	-47.19	20240129	14910	76.39	20240102	49800	-47.19	20240129	11930	120.45	20230727	4.48	N	047560	500	57 억	37450	N	N	1	N	N
56	20240523	100449	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	26150	-250	5	-0.95	6495575900	246739	32.73	26350	27000	25550	34300	18500	26400	26325.56	0.32	8482	28333	27366	26683	25716	25033	27025	25375	58	7900	500	16360	50	1	11569332	3025	-48.25	3.51	12	2.13	-542.00	7458.00	49800	20240129	-47.49	10940	20230516	139.03	49800	-47.49	20240129	14910	75.39	20240102	49800	-47.49	20240129	11930	119.20	20230727	4.48	N	047560	500	57 억	37450	N	N	1	N	N
57	20240523	090452	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	26850	450	2	1.70	1113189750	42094	5.58	26350	26850	26100	34300	18500	26400	26445.83	0.32	5490	28333	27366	26683	25716	25033	27025	25375	58	7900	500	16360	50	1	11569332	3106	-49.54	3.60	12	0.36	-542.00	7458.00	49800	20240129	-46.08	10940	20230516	145.43	49800	-46.08	20240129	14910	80.08	20240102	49800	-46.08	20240129	11930	125.06	20230727	4.48	N	047560	500	57 억	37450	N	N	1	N	N
58	20240522	160445	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	26400	-1450	5	-5.21	19824690100	745707	44.11	27500	27650	26000	36200	19500	27850	26584.47	0.38	-8314	31250	29550	28650	26950	26050	29100	26500	58	8350	500	17260	50	1	11569332	3054	-48.71	3.54	12	6.45	-542.00	7458.00	49800	20240129	-46.99	10880	20230515	142.65	49800	-46.99	20240129	14910	77.06	20240102	49800	-46.99	20240129	11930	121.29	20230727	4.30	N	047560	500	57 억	44156	N	N	1	N	N
59	20240522	150449	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	26550	-1300	5	-4.67	18978180650	713666	42.22	27500	27650	26000	36200	19500	27850	26591.55	0.38	-7800	31250	29550	28650	26950	26050	29100	26500	58	8350	500	17260	50	1	11569332	3072	-48.99	3.56	12	6.17	-542.00	7458.00	49800	20240129	-46.69	10880	20230515	144.03	49800	-46.69	20240129	14910	78.07	20240102	49800	-46.69	20240129	11930	122.55	20230727	4.30	N	047560	500	57 억	44156	N	N	0	N	N
60	20240522	140450	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	26550	-1300	5	-4.67	17410163150	654151	38.70	27500	27650	26000	36200	19500	27850	26613.85	0.38	-9812	31250	29550	28650	26950	26050	29100	26500	58	8350	500	17260	50	1	11569332	3072	-48.99	3.56	12	5.65	-542.00	7458.00	49800	20240129	-46.69	10880	20230515	144.03	49800	-46.69	20240129	14910	78.07	20240102	49800	-46.69	20240129	11930	122.55	20230727	4.30	N	047560	500	57 억	44156	N	N	0	N	N
61	20240522	130447	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	26300	-1550	5	-5.57	13774453450	518458	30.67	27500	27650	26000	36200	19500	27850	26566.75	0.38	-7089	31250	29550	28650	26950	26050	29100	26500	58	8350	500	17260	50	1	11569332	3043	-48.52	3.53	12	4.48	-542.00	7458.00	49800	20240129	-47.19	10880	20230515	141.73	49800	-47.19	20240129	14910	76.39	20240102	49800	-47.19	20240129	11930	120.45	20230727	4.30	N	047560	500	57 억	44156	N	N	0	N	N
62	20240522	120447	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	26300	-1550	5	-5.57	12644023650	475425	28.12	27500	27650	26000	36200	19500	27850	26593.74	0.38	-9174	31250	29550	28650	26950	26050	29100	26500	58	8350	500	17260	50	1	11569332	3043	-48.52	3.53	12	4.11	-542.00	7458.00	49800	20240129	-47.19	10880	20230515	141.73	49800	-47.19	20240129	14910	76.39	20240102	49800	-47.19	20240129	11930	120.45	20230727	4.30	N	047560	500	57 억	44156	N	N	0	N	N
63	20240522	110450	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	26350	-1500	5	-5.39	11801603250	443419	26.23	27500	27650	26000	36200	19500	27850	26613.47	0.38	-9214	31250	29550	28650	26950	26050	29100	26500	58	8350	500	17260	50	1	11569332	3049	-48.62	3.53	12	3.83	-542.00	7458.00	49800	20240129	-47.09	10880	20230515	142.19	49800	-47.09	20240129	14910	76.73	20240102	49800	-47.09	20240129	11930	120.87	20230727	4.30	N	047560	500	57 억	44156	N	N	0	N	N
64	20240522	100448	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	26400	-1450	5	-5.21	9763046200	366348	21.67	27500	27650	26000	36200	19500	27850	26647.83	0.38	-11214	31250	29550	28650	26950	26050	29100	26500	58	8350	500	17260	50	1	11569332	3054	-48.71	3.54	12	3.17	-542.00	7458.00	49800	20240129	-46.99	10880	20230515	142.65	49800	-46.99	20240129	14910	77.06	20240102	49800	-46.99	20240129	11930	121.29	20230727	4.30	N	047560	500	57 억	44156	N	N	0	N	N
65	20240522	090448	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	27150	-700	5	-2.51	1730678500	63731	3.77	27500	27650	26700	36200	19500	27850	27149.91	0.38	-3603	31250	29550	28650	26950	26050	29100	26500	58	8350	500	17260	50	1	11569332	3141	-50.09	3.64	12	0.55	-542.00	7458.00	49800	20240129	-45.48	10880	20230515	149.54	49800	-45.48	20240129	14910	82.09	20240102	49800	-45.48	20240129	11930	127.58	20230727	4.30	N	047560	500	57 억	44156	N	N	0	N	N
66	20240521	160443	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	27850	-900	5	-3.13	48857067300	1678643	238.27	28600	30350	27750	37350	20150	28750	29107.21	0.54	-9512	29916	29332	28166	27582	26416	29625	27875	58	8600	500	17820	50	1	11569332	3222	-51.38	3.73	12	14.51	-542.00	7458.00	49800	20240129	-44.08	10800	20230512	157.87	49800	-44.08	20240129	14910	86.79	20240102	49800	-44.08	20240129	11930	133.45	20230727	4.08	N	047560	500	57 억	62436	N	N	736	N	N
67	20240521	150448	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	28150	-600	5	-2.09	46525199450	1595135	226.41	28600	30350	27800	37350	20150	28750	29167.27	0.54	-13446	29916	29332	28166	27582	26416	29625	27875	58	8600	500	17820	50	1	11569332	3257	-51.94	3.77	12	13.79	-542.00	7458.00	49800	20240129	-43.47	10800	20230512	160.65	49800	-43.47	20240129	14910	88.80	20240102	49800	-43.47	20240129	11930	135.96	20230727	4.08	N	047560	500	57 억	62436	N	N	736	N	N
68	20240521	140447	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	28200	-550	5	-1.91	44779948100	1533126	217.61	28600	30350	27800	37350	20150	28750	29208.65	0.54	-9261	29916	29332	28166	27582	26416	29625	27875	58	8600	500	17820	50	1	11569332	3263	-52.03	3.78	12	13.25	-542.00	7458.00	49800	20240129	-43.37	10800	20230512	161.11	49800	-43.37	20240129	14910	89.13	20240102	49800	-43.37	20240129	11930	136.38	20230727	4.08	N	047560	500	57 억	62436	N	N	736	N	N
69	20240521	130447	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	28650	-100	5	-0.35	42788473100	1462556	207.59	28600	30350	27800	37350	20150	28750	29256.40	0.54	-13091	29916	29332	28166	27582	26416	29625	27875	58	8600	500	17820	50	1	11569332	3315	-52.86	3.84	12	12.64	-542.00	7458.00	49800	20240129	-42.47	10800	20230512	165.28	49800	-42.47	20240129	14910	92.15	20240102	49800	-42.47	20240129	11930	140.15	20230727	4.08	N	047560	500	57 억	62436	N	N	736	N	N
70	20240521	120448	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	28750	0	3	0.00	40634952100	1387086	196.88	28600	30350	27800	37350	20150	28750	29295.70	0.54	-17344	29916	29332	28166	27582	26416	29625	27875	58	8600	500	17820	50	1	11569332	3326	-53.04	3.85	12	11.99	-542.00	7458.00	49800	20240129	-42.27	10800	20230512	166.20	49800	-42.27	20240129	14910	92.82	20240102	49800	-42.27	20240129	11930	140.99	20230727	4.08	N	047560	500	57 억	62436	N	N	736	N	N
71	20240521	110449	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	28650	-100	5	-0.35	38331942800	1307266	185.55	28600	30350	27800	37350	20150	28750	29322.79	0.54	-17885	29916	29332	28166	27582	26416	29625	27875	58	8600	500	17820	50	1	11569332	3315	-52.86	3.84	12	11.30	-542.00	7458.00	49800	20240129	-42.47	10800	20230512	165.28	49800	-42.47	20240129	14910	92.15	20240102	49800	-42.47	20240129	11930	140.15	20230727	4.08	N	047560	500	57 억	62436	N	N	736	N	N
72	20240521	100448	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	28900	150	2	0.52	6258891400	220885	31.35	28600	29150	27800	37350	20150	28750	28333.08	0.54	-3064	29916	29332	28166	27582	26416	29625	27875	58	8600	500	17820	50	1	11569332	3344	-53.32	3.88	12	1.91	-542.00	7458.00	49800	20240129	-41.97	10800	20230512	167.59	49800	-41.97	20240129	14910	93.83	20240102	49800	-41.97	20240129	11930	142.25	20230727	4.08	N	047560	500	57 억	62436	N	N	736	N	N
73	20240521	090445	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	28400	-350	5	-1.22	1282502950	45108	6.40	28600	28650	28250	37350	20150	28750	28422.44	0.54	-7666	29916	29332	28166	27582	26416	29625	27875	58	8600	500	17820	50	1	11569332	3286	-52.40	3.81	12	0.39	-542.00	7458.00	49800	20240129	-42.97	10800	20230512	162.96	49800	-42.97	20240129	14910	90.48	20240102	49800	-42.97	20240129	11930	138.06	20230727	4.08	N	047560	500	57 억	62436	N	N	736	N	N
74	20240517	160448	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	27600	-850	5	-2.99	20181418650	730732	32.19	28650	28700	27000	36950	19950	28450	27617.32	0.68	1344	31550	30000	29150	27600	26750	29575	27175	58	8500	500	17630	50	1	11569332	3193	-50.92	3.70	12	6.32	-542.00	7458.00	49800	20240129	-44.58	10800	20230512	155.56	49800	-44.58	20240129	14910	85.11	20240102	49800	-44.58	20240129	11070	149.32	20230517	3.68	N	047560	500	57 억	78840	N	N	3633	N	N
75	20240517	150450	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	27800	-650	5	-2.28	18411203750	666730	29.37	28650	28700	27000	36950	19950	28450	27613.32	0.68	12459	31550	30000	29150	27600	26750	29575	27175	58	8500	500	17630	50	1	11569332	3216	-51.29	3.73	12	5.76	-542.00	7458.00	49800	20240129	-44.18	10800	20230512	157.41	49800	-44.18	20240129	14910	86.45	20240102	49800	-44.18	20240129	11070	151.13	20230517	3.68	N	047560	500	57 억	78840	N	N	503	N	N
76	20240517	140444	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	27350	-1100	5	-3.87	16529579000	598498	26.37	28650	28700	27000	36950	19950	28450	27617.48	0.68	14571	31550	30000	29150	27600	26750	29575	27175	58	8500	500	17630	50	1	11569332	3164	-50.46	3.67	12	5.17	-542.00	7458.00	49800	20240129	-45.08	10800	20230512	153.24	49800	-45.08	20240129	14910	83.43	20240102	49800	-45.08	20240129	11070	147.06	20230517	3.68	N	047560	500	57 억	78840	N	N	503	N	N
77	20240517	130441	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	27250	-1200	5	-4.22	15461947700	559258	24.64	28650	28700	27000	36950	19950	28450	27646.26	0.68	16495	31550	30000	29150	27600	26750	29575	27175	58	8500	500	17630	50	1	11569332	3153	-50.28	3.65	12	4.83	-542.00	7458.00	49800	20240129	-45.28	10800	20230512	152.31	49800	-45.28	20240129	14910	82.76	20240102	49800	-45.28	20240129	11070	146.16	20230517	3.68	N	047560	500	57 억	78840	N	N	503	N	N
78	20240517	120442	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	27150	-1300	5	-4.57	14277043250	515816	22.72	28650	28700	27000	36950	19950	28450	27677.53	0.68	16107	31550	30000	29150	27600	26750	29575	27175	58	8500	500	17630	50	1	11569332	3141	-50.09	3.64	12	4.46	-542.00	7458.00	49800	20240129	-45.48	10800	20230512	151.39	49800	-45.48	20240129	14910	82.09	20240102	49800	-45.48	20240129	11070	145.26	20230517	3.68	N	047560	500	57 억	78840	N	N	503	N	N
79	20240517	110442	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	27100	-1350	5	-4.75	13083536450	471855	20.79	28650	28700	27000	36950	19950	28450	27726.82	0.68	10313	31550	30000	29150	27600	26750	29575	27175	58	8500	500	17630	50	1	11569332	3135	-50.00	3.63	12	4.08	-542.00	7458.00	49800	20240129	-45.58	10800	20230512	150.93	49800	-45.58	20240129	14910	81.76	20240102	49800	-45.58	20240129	11070	144.81	20230517	3.68	N	047560	500	57 억	78840	N	N	503	N	N
80	20240517	100439	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	27150	-1300	5	-4.57	10834164900	389238	17.15	28650	28700	27050	36950	19950	28450	27833.20	0.68	8662	31550	30000	29150	27600	26750	29575	27175	58	8500	500	17630	50	1	11569332	3141	-50.09	3.64	12	3.36	-542.00	7458.00	49800	20240129	-45.48	10800	20230512	151.39	49800	-45.48	20240129	14910	82.09	20240102	49800	-45.48	20240129	11070	145.26	20230517	3.68	N	047560	500	57 억	78840	N	N	503	N	N
81	20240517	090443	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	28000	-450	5	-1.58	1793892250	63986	2.82	28650	28700	27500	36950	19950	28450	28031.20	0.68	-4407	31550	30000	29150	27600	26750	29575	27175	58	8500	500	17630	50	1	11569332	3239	-51.66	3.75	12	0.55	-542.00	7458.00	49800	20240129	-43.78	10800	20230512	159.26	49800	-43.78	20240129	14910	87.79	20240102	49800	-43.78	20240129	11070	152.94	20230517	3.68	N	047560	500	57 억	78840	N	N	503	N	N
82	20240516	160440	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	28450	600	2	2.15	66254588200	2255231	50.84	28750	30700	28300	36200	19500	27850	29378.87	0.76	-6773	31550	29700	28150	26300	24750	30625	27225	58	8350	500	17260	50	1	11569332	3291	-52.49	3.81	12	19.49	-542.00	7458.00	49800	20240129	-42.87	10800	20230512	163.43	49800	-42.87	20240129	14910	90.81	20240102	49800	-42.87	20240129	10940	160.05	20230516	3.30	N	047560	500	57 억	87651	N	N	503	N	N
83	20240516	150438	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	28450	600	2	2.15	64082968100	2178805	49.12	28750	30700	28400	36200	19500	27850	29411.98	0.76	-24537	31550	29700	28150	26300	24750	30625	27225	58	8350	500	17260	50	1	11569332	3291	-52.49	3.81	12	18.83	-542.00	7458.00	49800	20240129	-42.87	10800	20230512	163.43	49800	-42.87	20240129	14910	90.81	20240102	49800	-42.87	20240129	10940	160.05	20230516	3.30	N	047560	500	57 억	87651	N	N	6614	N	N
84	20240516	140442	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	29050	1200	2	4.31	60532200650	2055182	46.33	28750	30700	28600	36200	19500	27850	29453.45	0.76	-19225	31550	29700	28150	26300	24750	30625	27225	58	8350	500	17260	50	1	11569332	3361	-53.60	3.90	12	17.76	-542.00	7458.00	49800	20240129	-41.67	10800	20230512	168.98	49800	-41.67	20240129	14910	94.84	20240102	49800	-41.67	20240129	10940	165.54	20230516	3.30	N	047560	500	57 억	87651	N	N	6614	N	N
85	20240516	130441	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	28950	1100	2	3.95	57656674000	1955294	44.08	28750	30700	28600	36200	19500	27850	29487.47	0.76	-22409	31550	29700	28150	26300	24750	30625	27225	58	8350	500	17260	50	1	11569332	3349	-53.41	3.88	12	16.90	-542.00	7458.00	49800	20240129	-41.87	10800	20230512	168.06	49800	-41.87	20240129	14910	94.16	20240102	49800	-41.87	20240129	10940	164.63	20230516	3.30	N	047560	500	57 억	87651	N	N	6614	N	N
86	20240516	120438	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	28850	1000	2	3.59	54357028250	1841654	41.52	28750	30700	28600	36200	19500	27850	29515.33	0.76	-29318	31550	29700	28150	26300	24750	30625	27225	58	8350	500	17260	50	1	11569332	3338	-53.23	3.87	12	15.92	-542.00	7458.00	49800	20240129	-42.07	10800	20230512	167.13	49800	-42.07	20240129	14910	93.49	20240102	49800	-42.07	20240129	10940	163.71	20230516	3.30	N	047560	500	57 억	87651	N	N	6614	N	N
87	20240516	110437	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	29250	1400	2	5.03	49515533700	1674227	37.74	28750	30700	28700	36200	19500	27850	29575.16	0.76	-27302	31550	29700	28150	26300	24750	30625	27225	58	8350	500	17260	50	1	11569332	3384	-53.97	3.92	12	14.47	-542.00	7458.00	49800	20240129	-41.27	10800	20230512	170.83	49800	-41.27	20240129	14910	96.18	20240102	49800	-41.27	20240129	10940	167.37	20230516	3.30	N	047560	500	57 억	87651	N	N	6614	N	N
88	20240516	100438	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	29300	1450	2	5.21	44679901050	1509255	34.02	28750	30700	28700	36200	19500	27850	29603.95	0.76	-37947	31550	29700	28150	26300	24750	30625	27225	58	8350	500	17260	50	1	11569332	3390	-54.06	3.93	12	13.05	-542.00	7458.00	49800	20240129	-41.16	10800	20230512	171.30	49800	-41.16	20240129	14910	96.51	20240102	49800	-41.16	20240129	10940	167.82	20230516	3.30	N	047560	500	57 억	87651	N	N	6614	N	N
89	20240516	090439	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	29050	1200	2	4.31	8703440900	299386	6.75	28750	29500	28700	36200	19500	27850	29070.98	0.76	5194	31550	29700	28150	26300	24750	30625	27225	58	8350	500	17260	50	1	11569332	3361	-53.60	3.90	12	2.59	-542.00	7458.00	49800	20240129	-41.67	10800	20230512	168.98	49800	-41.67	20240129	14910	94.84	20240102	49800	-41.67	20240129	10940	165.54	20230516	3.30	N	047560	500	57 억	87651	N	N	6614	N	N
90	20240514	160443	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	27850	1700	2	6.50	125948525850	4394793	659.46	26650	30000	26600	33950	18350	26150	28659.54	0.72	5830	28150	27150	26350	25350	24550	26750	24950	58	7800	500	16210	50	1	11569332	3222	-51.38	3.73	12	37.99	-542.00	7458.00	49800	20240129	-44.08	10800	20230512	157.87	49800	-44.08	20240129	14910	86.79	20240102	49800	-44.08	20240129	10880	155.97	20230515	2.94	N	047560	500	57 억	82865	N	N	6614	N	N
91	20240514	150446	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	27800	1650	2	6.31	123118880450	4293435	644.25	26650	30000	26600	33950	18350	26150	28676.96	0.72	12721	28150	27150	26350	25350	24550	26750	24950	58	7800	500	16210	50	1	11569332	3216	-51.29	3.73	12	37.11	-542.00	7458.00	49800	20240129	-44.18	10800	20230512	157.41	49800	-44.18	20240129	14910	86.45	20240102	49800	-44.18	20240129	10880	155.51	20230515	2.94	N	047560	500	57 억	82865	N	N	829	N	N
92	20240514	140444	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	27950	1800	2	6.88	120989443200	4216873	632.76	26650	30000	26600	33950	18350	26150	28692.65	0.72	13095	28150	27150	26350	25350	24550	26750	24950	58	7800	500	16210	50	1	11569332	3234	-51.57	3.75	12	36.45	-542.00	7458.00	49800	20240129	-43.88	10800	20230512	158.80	49800	-43.88	20240129	14910	87.46	20240102	49800	-43.88	20240129	10880	156.89	20230515	2.94	N	047560	500	57 억	82865	N	N	829	N	N
93	20240514	130445	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	28000	1850	2	7.07	117574940500	4094354	614.38	26650	30000	26600	33950	18350	26150	28717.30	0.72	10230	28150	27150	26350	25350	24550	26750	24950	58	7800	500	16210	50	1	11569332	3239	-51.66	3.75	12	35.39	-542.00	7458.00	49800	20240129	-43.78	10800	20230512	159.26	49800	-43.78	20240129	14910	87.79	20240102	49800	-43.78	20240129	10880	157.35	20230515	2.94	N	047560	500	57 억	82865	N	N	829	N	N
94	20240514	120443	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	27750	1600	2	6.12	113885211950	3962601	594.61	26650	30000	26600	33950	18350	26150	28741.00	0.72	7332	28150	27150	26350	25350	24550	26750	24950	58	7800	500	16210	50	1	11569332	3210	-51.20	3.72	12	34.25	-542.00	7458.00	49800	20240129	-44.28	10800	20230512	156.94	49800	-44.28	20240129	14910	86.12	20240102	49800	-44.28	20240129	10880	155.06	20230515	2.94	N	047560	500	57 억	82865	N	N	829	N	N
95	20240514	110443	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	28150	2000	2	7.65	106463135750	3696945	554.74	26650	30000	26600	33950	18350	26150	28798.67	0.72	-14166	28150	27150	26350	25350	24550	26750	24950	58	7800	500	16210	50	1	11569332	3257	-51.94	3.77	12	31.95	-542.00	7458.00	49800	20240129	-43.47	10800	20230512	160.65	49800	-43.47	20240129	14910	88.80	20240102	49800	-43.47	20240129	10880	158.73	20230515	2.94	N	047560	500	57 억	82865	N	N	829	N	N
96	20240514	100443	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	30000	3850	2	14.72	75645251300	2633397	395.15	26650	30000	26600	33950	18350	26150	28726.82	0.72	-7691	28150	27150	26350	25350	24550	26750	24950	58	7800	500	16210	50	1	11569332	3471	-55.35	4.02	12	22.76	-542.00	7458.00	49800	20240129	-39.76	10800	20230512	177.78	49800	-39.76	20240129	14910	101.21	20240102	49800	-39.76	20240129	10880	175.74	20230515	2.94	N	047560	500	57 억	82865	N	N	829	N	N
97	20240514	090443	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	27100	950	2	3.63	3911939000	144767	21.72	26650	27400	26600	33950	18350	26150	27031.44	0.72	-4659	28150	27150	26350	25350	24550	26750	24950	58	7800	500	16210	50	1	11569332	3135	-50.00	3.63	12	1.25	-542.00	7458.00	49800	20240129	-45.58	10800	20230512	150.93	49800	-45.58	20240129	14910	81.76	20240102	49800	-45.58	20240129	10880	149.08	20230515	2.94	N	047560	500	57 억	82865	N	N	829	N	N
98	20240513	160443	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	26150	-800	5	-2.97	17190162800	654647	68.81	27000	27350	25550	35000	18900	26950	26257.54	0.77	-12362	29183	28066	27283	26166	25383	27675	25775	58	8050	500	16700	50	1	11569332	3025	-48.25	3.51	12	5.66	-542.00	7458.00	49800	20240129	-47.49	10800	20230512	142.13	49800	-47.49	20240129	14910	75.39	20240102	49800	-47.49	20240129	10880	140.35	20230515	2.14	N	047560	500	57 억	88718	N	N	829	N	N
99	20240513	150444	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	26150	-800	5	-2.97	16045906950	611098	64.23	27000	27350	25550	35000	18900	26950	26256.12	0.77	-9386	29183	28066	27283	26166	25383	27675	25775	58	8050	500	16700	50	1	11569332	3025	-48.25	3.51	12	5.28	-542.00	7458.00	49800	20240129	-47.49	10800	20230512	142.13	49800	-47.49	20240129	14910	75.39	20240102	49800	-47.49	20240129	10880	140.35	20230515	2.14	N	047560	500	57 억	88718	N	N	21686	N	N
100	20240513	140443	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	26200	-750	5	-2.78	15174939750	577775	60.73	27000	27350	25550	35000	18900	26950	26262.99	0.77	-9255	29183	28066	27283	26166	25383	27675	25775	58	8050	500	16700	50	1	11569332	3031	-48.34	3.51	12	4.99	-542.00	7458.00	49800	20240129	-47.39	10800	20230512	142.59	49800	-47.39	20240129	14910	75.72	20240102	49800	-47.39	20240129	10880	140.81	20230515	2.14	N	047560	500	57 억	88718	N	N	21686	N	N
101	20240513	130442	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	25750	-1200	5	-4.45	12938213200	492134	51.73	27000	27350	25550	35000	18900	26950	26288.38	0.77	-2565	29183	28066	27283	26166	25383	27675	25775	58	8050	500	16700	50	1	11569332	2979	-47.51	3.45	12	4.25	-542.00	7458.00	49800	20240129	-48.29	10800	20230512	138.43	49800	-48.29	20240129	14910	72.70	20240102	49800	-48.29	20240129	10880	136.67	20230515	2.14	N	047560	500	57 억	88718	N	N	21686	N	N
102	20240513	120443	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	25850	-1100	5	-4.08	12148460400	461450	48.50	27000	27350	25550	35000	18900	26950	26325.06	0.77	1452	29183	28066	27283	26166	25383	27675	25775	58	8050	500	16700	50	1	11569332	2991	-47.69	3.47	12	3.99	-542.00	7458.00	49800	20240129	-48.09	10800	20230512	139.35	49800	-48.09	20240129	14910	73.37	20240102	49800	-48.09	20240129	10880	137.59	20230515	2.14	N	047560	500	57 억	88718	N	N	21686	N	N
103	20240513	110442	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	25850	-1100	5	-4.08	10494321450	397376	41.77	27000	27350	25550	35000	18900	26950	26407.38	0.77	-3418	29183	28066	27283	26166	25383	27675	25775	58	8050	500	16700	50	1	11569332	2991	-47.69	3.47	12	3.43	-542.00	7458.00	49800	20240129	-48.09	10800	20230512	139.35	49800	-48.09	20240129	14910	73.37	20240102	49800	-48.09	20240129	10880	137.59	20230515	2.14	N	047560	500	57 억	88718	N	N	21686	N	N
104	20240513	100443	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	26350	-600	5	-2.23	6792828450	254681	26.77	27000	27350	26150	35000	18900	26950	26670.57	0.77	-1217	29183	28066	27283	26166	25383	27675	25775	58	8050	500	16700	50	1	11569332	3049	-48.62	3.53	12	2.20	-542.00	7458.00	49800	20240129	-47.09	10800	20230512	143.98	49800	-47.09	20240129	14910	76.73	20240102	49800	-47.09	20240129	10880	142.19	20230515	2.14	N	047560	500	57 억	88718	N	N	21686	N	N
105	20240513	090444	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	27100	150	2	0.56	1171742500	43258	4.55	27000	27350	26900	35000	18900	26950	27091.29	0.77	-15475	29183	28066	27283	26166	25383	27675	25775	58	8050	500	16700	50	1	11569332	3135	-50.00	3.63	12	0.37	-542.00	7458.00	49800	20240129	-45.58	10800	20230512	150.93	49800	-45.58	20240129	14910	81.76	20240102	49800	-45.58	20240129	10880	149.08	20230515	2.14	N	047560	500	57 억	88718	N	N	21686	N	N
106	20240510	160430	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	26950	-1050	5	-3.75	25532134650	935874	15.78	27400	28400	26500	36400	19600	28000	27281.51	0.44	44341	33266	30632	28866	26232	24466	31950	27550	58	8400	500	17360	50	1	11569332	3118	-49.72	3.61	12	8.09	-542.00	7458.00	49800	20240129	-45.88	10800	20230512	149.54	49800	-45.88	20240129	14910	80.75	20240102	49800	-45.88	20240129	10800	149.54	20230512	2.07	N	047560	500	57 억	50663	N	N	21686	N	N
107	20240510	150433	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	26950	-1050	5	-3.75	24396475800	893744	15.07	27400	28400	26500	36400	19600	28000	27296.46	0.44	61022	33266	30632	28866	26232	24466	31950	27550	58	8400	500	17360	50	1	11569332	3118	-49.72	3.61	12	7.73	-542.00	7458.00	49800	20240129	-45.88	10800	20230512	149.54	49800	-45.88	20240129	14910	80.75	20240102	49800	-45.88	20240129	10800	149.54	20230512	2.07	N	047560	500	57 억	50663	N	N	10	N	N
108	20240510	140434	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	27150	-850	5	-3.04	22320969700	817138	13.78	27400	28400	26500	36400	19600	28000	27315.52	0.44	72190	33266	30632	28866	26232	24466	31950	27550	58	8400	500	17360	50	1	11569332	3141	-50.09	3.64	12	7.06	-542.00	7458.00	49800	20240129	-45.48	10800	20230512	151.39	49800	-45.48	20240129	14910	82.09	20240102	49800	-45.48	20240129	10800	151.39	20230512	2.07	N	047560	500	57 억	50663	N	N	10	N	N
109	20240510	130430	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	26600	-1400	5	-5.00	20317886100	742822	12.53	27400	28400	26500	36400	19600	28000	27351.76	0.44	69281	33266	30632	28866	26232	24466	31950	27550	58	8400	500	17360	50	1	11569332	3077	-49.08	3.57	12	6.42	-542.00	7458.00	49800	20240129	-46.59	10800	20230512	146.30	49800	-46.59	20240129	14910	78.40	20240102	49800	-46.59	20240129	10800	146.30	20230512	2.07	N	047560	500	57 억	50663	N	N	10	N	N
110	20240510	120430	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	26950	-1050	5	-3.75	18059497450	658274	11.10	27400	28400	26700	36400	19600	28000	27434.09	0.44	68403	33266	30632	28866	26232	24466	31950	27550	58	8400	500	17360	50	1	11569332	3118	-49.72	3.61	12	5.69	-542.00	7458.00	49800	20240129	-45.88	10800	20230512	149.54	49800	-45.88	20240129	14910	80.75	20240102	49800	-45.88	20240129	10800	149.54	20230512	2.07	N	047560	500	57 억	50663	N	N	10	N	N
111	20240510	110432	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	26800	-1200	5	-4.29	16653340250	606050	10.22	27400	28400	26750	36400	19600	28000	27477.96	0.44	60409	33266	30632	28866	26232	24466	31950	27550	58	8400	500	17360	50	1	11569332	3101	-49.45	3.59	12	5.24	-542.00	7458.00	49800	20240129	-46.18	10800	20230512	148.15	49800	-46.18	20240129	14910	79.75	20240102	49800	-46.18	20240129	10800	148.15	20230512	2.07	N	047560	500	57 억	50663	N	N	10	N	N
112	20240510	100432	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	26900	-1100	5	-3.93	13159521400	476534	8.04	27400	28400	26800	36400	19600	28000	27614.58	0.44	49961	33266	30632	28866	26232	24466	31950	27550	58	8400	500	17360	50	1	11569332	3112	-49.63	3.61	12	4.12	-542.00	7458.00	49800	20240129	-45.98	10800	20230512	149.07	49800	-45.98	20240129	14910	80.42	20240102	49800	-45.98	20240129	10800	149.07	20230512	2.07	N	047560	500	57 억	50663	N	N	10	N	N
113	20240510	090432	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	28250	250	2	0.89	2349030750	84666	1.43	27400	28350	27350	36400	19600	28000	27742.81	0.44	14947	33266	30632	28866	26232	24466	31950	27550	58	8400	500	17360	50	1	11569332	3268	-52.12	3.79	12	0.73	-542.00	7458.00	49800	20240129	-43.27	10800	20230512	161.57	49800	-43.27	20240129	14910	89.47	20240102	49800	-43.27	20240129	10800	161.57	20230512	2.07	N	047560	500	57 억	50663	N	N	10	N	N
114	20240509	160438	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	28000	1700	2	6.46	172051420950	5893033	738.53	27400	31500	27100	34150	18450	26300	29196.05	1.00	-71297	27866	27082	25916	25132	23966	27475	25525	58	7850	500	16300	50	1	11569332	3239	-51.66	3.75	12	50.94	-542.00	7458.00	49800	20240129	-43.78	10800	20230512	159.26	49800	-43.78	20240129	14910	87.79	20240102	49800	-43.78	20240129	10800	159.26	20230512	2.09	N	047560	500	57 억	115522	N	N	10	N	N
115	20240509	150441	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	27950	1650	2	6.27	170004954050	5819880	729.36	27400	31500	27100	34150	18450	26300	29211.08	1.00	-76638	27866	27082	25916	25132	23966	27475	25525	58	7850	500	16300	50	1	11569332	3234	-51.57	3.75	12	50.30	-542.00	7458.00	49800	20240129	-43.88	10800	20230512	158.80	49800	-43.88	20240129	14910	87.46	20240102	49800	-43.88	20240129	10800	158.80	20230512	2.09	N	047560	500	57 억	115522	N	N	76	N	N
116	20240509	140433	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	27950	1650	2	6.27	162898257700	5567005	697.67	27400	31500	27100	34150	18450	26300	29261.39	1.00	-77944	27866	27082	25916	25132	23966	27475	25525	58	7850	500	16300	50	1	11569332	3234	-51.57	3.75	12	48.12	-542.00	7458.00	49800	20240129	-43.88	10800	20230512	158.80	49800	-43.88	20240129	14910	87.46	20240102	49800	-43.88	20240129	10800	158.80	20230512	2.09	N	047560	500	57 억	115522	N	N	76	N	N
117	20240509	130433	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	27950	1650	2	6.27	158287922350	5403141	677.14	27400	31500	27100	34150	18450	26300	29295.54	1.00	-75082	27866	27082	25916	25132	23966	27475	25525	58	7850	500	16300	50	1	11569332	3234	-51.57	3.75	12	46.70	-542.00	7458.00	49800	20240129	-43.88	10800	20230512	158.80	49800	-43.88	20240129	14910	87.46	20240102	49800	-43.88	20240129	10800	158.80	20230512	2.09	N	047560	500	57 억	115522	N	N	76	N	N
118	20240509	120433	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	27550	1250	2	4.75	153019210450	5214141	653.45	27400	31500	27100	34150	18450	26300	29346.97	1.00	-55432	27866	27082	25916	25132	23966	27475	25525	58	7850	500	16300	50	1	11569332	3187	-50.83	3.69	12	45.07	-542.00	7458.00	49800	20240129	-44.68	10800	20230512	155.09	49800	-44.68	20240129	14910	84.78	20240102	49800	-44.68	20240129	10800	155.09	20230512	2.09	N	047560	500	57 억	115522	N	N	76	N	N
119	20240509	110424	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	28400	2100	2	7.98	140447191200	4762971	596.91	27400	31500	27100	34150	18450	26300	29487.31	1.00	-72844	27866	27082	25916	25132	23966	27475	25525	58	7850	500	16300	50	1	11569332	3286	-52.40	3.81	12	41.17	-542.00	7458.00	49800	20240129	-42.97	10800	20230512	162.96	49800	-42.97	20240129	14910	90.48	20240102	49800	-42.97	20240129	10800	162.96	20230512	2.09	N	047560	500	57 억	115522	N	N	76	N	N
120	20240509	100426	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	30700	4400	2	16.73	111114922900	3763458	471.65	27400	31500	27100	34150	18450	26300	29524.70	1.00	-69353	27866	27082	25916	25132	23966	27475	25525	58	7850	500	16300	50	1	11569332	3552	-56.64	4.12	12	32.53	-542.00	7458.00	49800	20240129	-38.35	10800	20230512	184.26	49800	-38.35	20240129	14910	105.90	20240102	49800	-38.35	20240129	10800	184.26	20230512	2.09	N	047560	500	57 억	115522	N	N	76	N	N
121	20240509	090424	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	27400	1100	2	4.18	9671294100	349993	43.86	27400	28150	27250	34150	18450	26300	27632.86	1.00	-60089	27866	27082	25916	25132	23966	27475	25525	58	7850	500	16300	50	1	11569332	3170	-50.55	3.67	12	3.03	-542.00	7458.00	49800	20240129	-44.98	10800	20230512	153.70	49800	-44.98	20240129	14910	83.77	20240102	49800	-44.98	20240129	10800	153.70	20230512	2.09	N	047560	500	57 억	115522	N	N	76	N	N
122	20240508	160423	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	26300	1150	2	4.57	19903609800	762044	173.06	25150	26700	24750	32650	17650	25150	26118.55	1.60	-70805	26650	25900	25450	24700	24250	25675	24475	58	7500	500	15590	50	1	11569332	3043	-48.52	3.53	12	6.59	-542.00	7458.00	49800	20240129	-47.19	10800	20230428	143.52	49800	-47.19	20240129	14910	76.39	20240102	49800	-47.19	20240129	10800	143.52	20230512	1.94	N	047560	500	57 억	185625	N	N	76	N	N
123	20240508	150428	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	26250	1100	2	4.37	18791973200	719714	163.44	25150	26700	24750	32650	17650	25150	26110.64	1.60	-54387	26650	25900	25450	24700	24250	25675	24475	58	7500	500	15590	50	1	11569332	3037	-48.43	3.52	12	6.22	-542.00	7458.00	49800	20240129	-47.29	10800	20230428	143.06	49800	-47.29	20240129	14910	76.06	20240102	49800	-47.29	20240129	10800	143.06	20230512	1.94	N	047560	500	57 억	185625	N	N	24	N	N
124	20240508	140421	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	26250	1100	2	4.37	17167316100	657837	149.39	25150	26700	24750	32650	17650	25150	26096.94	1.60	-36335	26650	25900	25450	24700	24250	25675	24475	58	7500	500	15590	50	1	11569332	3037	-48.43	3.52	12	5.69	-542.00	7458.00	49800	20240129	-47.29	10800	20230428	143.06	49800	-47.29	20240129	14910	76.06	20240102	49800	-47.29	20240129	10800	143.06	20230512	1.94	N	047560	500	57 억	185625	N	N	24	N	N
125	20240508	130421	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	26000	850	2	3.38	16274890750	623780	141.66	25150	26700	24750	32650	17650	25150	26091.10	1.60	-40151	26650	25900	25450	24700	24250	25675	24475	58	7500	500	15590	50	1	11569332	3008	-47.97	3.49	12	5.39	-542.00	7458.00	49800	20240129	-47.79	10800	20230428	140.74	49800	-47.79	20240129	14910	74.38	20240102	49800	-47.79	20240129	10800	140.74	20230512	1.94	N	047560	500	57 억	185625	N	N	24	N	N
126	20240508	120422	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	26350	1200	2	4.77	14617249800	560357	127.25	25150	26700	24750	32650	17650	25150	26085.98	1.60	-22359	26650	25900	25450	24700	24250	25675	24475	58	7500	500	15590	50	1	11569332	3049	-48.62	3.53	12	4.84	-542.00	7458.00	49800	20240129	-47.09	10800	20230428	143.98	49800	-47.09	20240129	14910	76.73	20240102	49800	-47.09	20240129	10800	143.98	20230512	1.94	N	047560	500	57 억	185625	N	N	24	N	N
127	20240508	110457	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	26150	1000	2	3.98	12359198000	474298	107.71	25150	26700	24750	32650	17650	25150	26058.31	1.60	-12312	26650	25900	25450	24700	24250	25675	24475	58	7500	500	15590	50	1	11569332	3025	-48.25	3.51	12	4.10	-542.00	7458.00	49800	20240129	-47.49	10800	20230428	142.13	49800	-47.49	20240129	14910	75.39	20240102	49800	-47.49	20240129	10800	142.13	20230512	1.94	N	047560	500	57 억	185625	N	N	24	N	N
128	20240508	100428	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	26050	900	2	3.58	5639431250	219166	49.77	25150	26300	24750	32650	17650	25150	25731.93	1.60	16104	26650	25900	25450	24700	24250	25675	24475	58	7500	500	15590	50	1	11569332	3014	-48.06	3.49	12	1.89	-542.00	7458.00	49800	20240129	-47.69	10800	20230428	141.20	49800	-47.69	20240129	14910	74.71	20240102	49800	-47.69	20240129	10800	141.20	20230512	1.94	N	047560	500	57 억	185625	N	N	24	N	N
129	20240508	090426	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	25100	-50	5	-0.20	420769650	16809	3.82	25150	25200	24750	32650	17650	25150	25030.79	1.60	-1746	26650	25900	25450	24700	24250	25675	24475	58	7500	500	15590	50	1	11569332	2904	-46.31	3.37	12	0.15	-542.00	7458.00	49800	20240129	-49.60	10800	20230428	132.41	49800	-49.60	20240129	14910	68.34	20240102	49800	-49.60	20240129	10800	132.41	20230512	1.94	N	047560	500	57 억	185625	N	N	24	N	N
130	20240503	160434	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	24950	1450	2	6.17	12536060750	505744	420.24	24000	25300	23600	30550	16450	23500	24787.00	1.49	35184	24366	23932	23266	22832	22166	24150	23050	58	7050	500	14570	50	1	11569332	2887	-46.03	3.35	12	4.37	-542.00	7458.00	49800	20240129	-49.90	10270	20230427	142.94	49800	-49.90	20240129	14910	67.34	20240102	49800	-49.90	20240129	10800	131.02	20230512	1.85	N	047560	500	57 억	172141	N	N	10	N	N
131	20240503	150434	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	25050	1550	2	6.60	11631195650	469505	390.13	24000	25300	23600	30550	16450	23500	24773.32	1.49	42777	24366	23932	23266	22832	22166	24150	23050	58	7050	500	14570	50	1	11569332	2898	-46.22	3.36	12	4.06	-542.00	7458.00	49800	20240129	-49.70	10270	20230427	143.91	49800	-49.70	20240129	14910	68.01	20240102	49800	-49.70	20240129	10800	131.94	20230512	1.85	N	047560	500	57 억	172141	N	N	0	N	N
132	20240503	140434	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	24800	1300	2	5.53	10586935850	427407	355.15	24000	25300	23600	30550	16450	23500	24770.15	1.49	39842	24366	23932	23266	22832	22166	24150	23050	58	7050	500	14570	50	1	11569332	2869	-45.76	3.33	12	3.69	-542.00	7458.00	49800	20240129	-50.20	10270	20230427	141.48	49800	-50.20	20240129	14910	66.33	20240102	49800	-50.20	20240129	10800	129.63	20230512	1.85	N	047560	500	57 억	172141	N	N	0	N	N
133	20240503	130434	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	24800	1300	2	5.53	9910279250	400197	332.54	24000	25300	23600	30550	16450	23500	24763.50	1.49	42964	24366	23932	23266	22832	22166	24150	23050	58	7050	500	14570	50	1	11569332	2869	-45.76	3.33	12	3.46	-542.00	7458.00	49800	20240129	-50.20	10270	20230427	141.48	49800	-50.20	20240129	14910	66.33	20240102	49800	-50.20	20240129	10800	129.63	20230512	1.85	N	047560	500	57 억	172141	N	N	0	N	N
134	20240503	120433	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	25100	1600	2	6.81	8961152050	362148	300.92	24000	25300	23600	30550	16450	23500	24744.45	1.49	36972	24366	23932	23266	22832	22166	24150	23050	58	7050	500	14570	50	1	11569332	2904	-46.31	3.37	12	3.13	-542.00	7458.00	49800	20240129	-49.60	10270	20230427	144.40	49800	-49.60	20240129	14910	68.34	20240102	49800	-49.60	20240129	10800	132.41	20230512	1.85	N	047560	500	57 억	172141	N	N	0	N	N
135	20240503	110432	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	25000	1500	2	6.38	7118086650	288674	239.87	24000	25100	23600	30550	16450	23500	24657.87	1.49	34666	24366	23932	23266	22832	22166	24150	23050	58	7050	500	14570	50	1	11569332	2892	-46.13	3.35	12	2.50	-542.00	7458.00	49800	20240129	-49.80	10270	20230427	143.43	49800	-49.80	20240129	14910	67.67	20240102	49800	-49.80	20240129	10800	131.48	20230512	1.85	N	047560	500	57 억	172141	N	N	0	N	N
136	20240503	100431	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	24900	1400	2	5.96	4713224400	192123	159.64	24000	25000	23600	30550	16450	23500	24532.33	1.49	34164	24366	23932	23266	22832	22166	24150	23050	58	7050	500	14570	50	1	11569332	2881	-45.94	3.34	12	1.66	-542.00	7458.00	49800	20240129	-50.00	10270	20230427	142.45	49800	-50.00	20240129	14910	67.00	20240102	49800	-50.00	20240129	10800	130.56	20230512	1.85	N	047560	500	57 억	172141	N	N	0	N	N
137	20240503	090429	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	23650	150	2	0.64	179020350	7494	6.23	24000	24100	23650	30550	16450	23500	23888.49	1.49	147	24366	23932	23266	22832	22166	24150	23050	58	7050	500	14570	50	1	11569332	2736	-43.63	3.17	12	0.06	-542.00	7458.00	49800	20240129	-52.51	10270	20230427	130.28	49800	-52.51	20240129	14910	58.62	20240102	49800	-52.51	20240129	10800	118.98	20230512	1.85	N	047560	500	57 억	172141	N	N	0	N	N
138	20240502	160429	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	23500	-100	5	-0.42	2764920100	119779	91.41	23450	23700	22600	30650	16550	23600	23081.47	1.40	8230	24833	24216	23783	23166	22733	24000	22950	58	7050	500	14630	50	1	11569332	2719	-43.36	3.15	12	1.04	-542.00	7458.00	49800	20240129	-52.81	10270	20230427	128.82	49800	-52.81	20240129	14910	57.61	20240102	49800	-52.81	20240129	10800	117.59	20230512	1.88	N	047560	500	57 억	162280	N	N	6	N	N
139	20240502	150430	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	23550	-50	5	-0.21	2647991850	114804	87.62	23450	23700	22600	30650	16550	23600	23064.39	1.40	9532	24833	24216	23783	23166	22733	24000	22950	58	7050	500	14630	50	1	11569332	2725	-43.45	3.16	12	0.99	-542.00	7458.00	49800	20240129	-52.71	10270	20230427	129.31	49800	-52.71	20240129	14910	57.95	20240102	49800	-52.71	20240129	10800	118.06	20230512	1.88	N	047560	500	57 억	162280	N	N	6	N	N
140	20240502	140428	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	23450	-150	5	-0.64	2449514800	106368	81.18	23450	23550	22600	30650	16550	23600	23027.61	1.40	10793	24833	24216	23783	23166	22733	24000	22950	58	7050	500	14630	50	1	11569332	2713	-43.27	3.14	12	0.92	-542.00	7458.00	49800	20240129	-52.91	10270	20230427	128.33	49800	-52.91	20240129	14910	57.28	20240102	49800	-52.91	20240129	10800	117.13	20230512	1.88	N	047560	500	57 억	162280	N	N	6	N	N
141	20240502	130427	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	23450	-150	5	-0.64	2173685300	94586	72.19	23450	23550	22600	30650	16550	23600	22979.74	1.40	9718	24833	24216	23783	23166	22733	24000	22950	58	7050	500	14630	50	1	11569332	2713	-43.27	3.14	12	0.82	-542.00	7458.00	49800	20240129	-52.91	10270	20230427	128.33	49800	-52.91	20240129	14910	57.28	20240102	49800	-52.91	20240129	10800	117.13	20230512	1.88	N	047560	500	57 억	162280	N	N	6	N	N
142	20240502	120426	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	23300	-300	5	-1.27	2102721800	91543	69.87	23450	23550	22600	30650	16550	23600	22968.39	1.40	8544	24833	24216	23783	23166	22733	24000	22950	58	7050	500	14630	50	1	11569332	2696	-42.99	3.12	12	0.79	-542.00	7458.00	49800	20240129	-53.21	10270	20230427	126.87	49800	-53.21	20240129	14910	56.27	20240102	49800	-53.21	20240129	10800	115.74	20230512	1.88	N	047560	500	57 억	162280	N	N	6	N	N
143	20240502	110426	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	23250	-350	5	-1.48	2025510000	88225	67.33	23450	23550	22600	30650	16550	23600	22957.00	1.40	8093	24833	24216	23783	23166	22733	24000	22950	58	7050	500	14630	50	1	11569332	2690	-42.90	3.12	12	0.76	-542.00	7458.00	49800	20240129	-53.31	10270	20230427	126.39	49800	-53.31	20240129	14910	55.94	20240102	49800	-53.31	20240129	10800	115.28	20230512	1.88	N	047560	500	57 억	162280	N	N	6	N	N
144	20240502	100426	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	23200	-400	5	-1.69	1585225800	69294	52.88	23450	23550	22600	30650	16550	23600	22874.72	1.40	11387	24833	24216	23783	23166	22733	24000	22950	58	7050	500	14630	50	1	11569332	2684	-42.80	3.11	12	0.60	-542.00	7458.00	49800	20240129	-53.41	10270	20230427	125.90	49800	-53.41	20240129	14910	55.60	20240102	49800	-53.41	20240129	10800	114.81	20230512	1.88	N	047560	500	57 억	162280	N	N	6	N	N
145	20240502	090426	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	23200	-400	5	-1.69	160856650	6899	5.27	23450	23550	23150	30650	16550	23600	23307.46	1.40	-247	24833	24216	23783	23166	22733	24000	22950	58	7050	500	14630	50	1	11569332	2684	-42.80	3.11	12	0.06	-542.00	7458.00	49800	20240129	-53.41	10270	20230427	125.90	49800	-53.41	20240129	14910	55.60	20240102	49800	-53.41	20240129	10800	114.81	20230512	1.88	N	047560	500	57 억	162280	N	N	6	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History