KissMeData/072770/price/prices-20240501.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

62 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240531	160648	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2260	35	2	1.57	737797070	323904	132.36	2200	2335	2200	2890	1560	2225	2277.83	0.60	37181	2325	2275	2205	2155	2085	2300	2180	346	665	500	1510	5	1	69122796	1562	-16.62	2.22	12	0.47	-136.00	1018.00	3785	20230719	-40.29	1690	20231020	33.73	3235	-30.14	20240401	1995	13.28	20240213	3785	-40.29	20230719	1690	33.73	20231020	2.07	N	072770	500	345 억	416087	N	N	N	N
3	20240531	150644	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2305	80	2	3.60	657055210	288358	117.84	2200	2335	2200	2890	1560	2225	2278.61	0.60	22911	2325	2275	2205	2155	2085	2300	2180	346	665	500	1510	5	1	69122796	1593	-16.95	2.26	12	0.42	-136.00	1018.00	3785	20230719	-39.10	1690	20231020	36.39	3235	-28.75	20240401	1995	15.54	20240213	3785	-39.10	20230719	1690	36.39	20231020	2.07	N	072770	500	345 억	416087	N	N	N	N
4	20240531	140645	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2315	90	2	4.04	448852170	197891	80.87	2200	2335	2200	2890	1560	2225	2268.18	0.60	35889	2325	2275	2205	2155	2085	2300	2180	346	665	500	1510	5	1	69122796	1600	-17.02	2.27	12	0.29	-136.00	1018.00	3785	20230719	-38.84	1690	20231020	36.98	3235	-28.44	20240401	1995	16.04	20240213	3785	-38.84	20230719	1690	36.98	20231020	2.07	N	072770	500	345 억	416087	N	N	N	N
5	20240531	130650	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2255	30	2	1.35	202071125	90699	37.06	2200	2270	2200	2890	1560	2225	2227.93	0.60	20439	2325	2275	2205	2155	2085	2300	2180	346	665	500	1510	5	1	69122796	1559	-16.58	2.22	12	0.13	-136.00	1018.00	3785	20230719	-40.42	1690	20231020	33.43	3235	-30.29	20240401	1995	13.03	20240213	3785	-40.42	20230719	1690	33.43	20231020	2.07	N	072770	500	345 억	416087	N	N	N	N
6	20240531	120652	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2240	15	2	0.67	144697725	65201	26.64	2200	2260	2200	2890	1560	2225	2219.26	0.60	7233	2325	2275	2205	2155	2085	2300	2180	346	665	500	1510	5	1	69122796	1548	-16.47	2.20	12	0.09	-136.00	1018.00	3785	20230719	-40.82	1690	20231020	32.54	3235	-30.76	20240401	1995	12.28	20240213	3785	-40.82	20230719	1690	32.54	20231020	2.07	N	072770	500	345 억	416087	N	N	N	N
7	20240531	110648	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2225	0	3	0.00	119831470	54041	22.08	2200	2260	2200	2890	1560	2225	2217.42	0.60	202	2325	2275	2205	2155	2085	2300	2180	346	665	500	1510	5	1	69122796	1538	-16.36	2.19	12	0.08	-136.00	1018.00	3785	20230719	-41.22	1690	20231020	31.66	3235	-31.22	20240401	1995	11.53	20240213	3785	-41.22	20230719	1690	31.66	20231020	2.07	N	072770	500	345 억	416087	N	N	N	N
8	20240531	100650	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2235	10	2	0.45	51595265	23152	9.46	2200	2260	2200	2890	1560	2225	2228.54	0.60	1175	2325	2275	2205	2155	2085	2300	2180	346	665	500	1510	5	1	69122796	1545	-16.43	2.20	12	0.03	-136.00	1018.00	3785	20230719	-40.95	1690	20231020	32.25	3235	-30.91	20240401	1995	12.03	20240213	3785	-40.95	20230719	1690	32.25	20231020	2.07	N	072770	500	345 억	416087	N	N	N	N
9	20240531	090647	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2200	-25	5	-1.12	1603930	729	0.30	2200	2205	2200	2890	1560	2225	2200.18	0.60	-86	2325	2275	2205	2155	2085	2300	2180	346	665	500	1510	5	1	69122796	1521	-16.18	2.16	12	0.00	-136.00	1018.00	3785	20230719	-41.88	1690	20231020	30.18	3235	-31.99	20240401	1995	10.28	20240213	3785	-41.88	20230719	1690	30.18	20231020	2.07	N	072770	500	345 억	416087	N	N	N	N
10	20240530	160644	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2225	65	2	3.01	534024935	243074	142.69	2190	2255	2135	2805	1515	2160	2196.96	0.57	34466	2216	2187	2161	2132	2106	2175	2120	346	645	500	1460	5	1	69122796	1538	-16.36	2.19	12	0.35	-136.00	1018.00	3785	20230719	-41.22	1690	20231020	31.66	3235	-31.22	20240401	1995	11.53	20240213	3785	-41.22	20230719	1690	31.66	20231020	2.07	N	072770	500	345 억	391657	N	N	N	N
11	20240530	150646	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2225	65	2	3.01	475950140	216960	127.36	2190	2255	2135	2805	1515	2160	2193.72	0.57	34763	2216	2187	2161	2132	2106	2175	2120	346	645	500	1460	5	1	69122796	1538	-16.36	2.19	12	0.31	-136.00	1018.00	3785	20230719	-41.22	1690	20231020	31.66	3235	-31.22	20240401	1995	11.53	20240213	3785	-41.22	20230719	1690	31.66	20231020	2.07	N	072770	500	345 억	391657	N	N	N	N
12	20240530	140645	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2170	10	2	0.46	374598740	170947	100.35	2190	2255	2135	2805	1515	2160	2191.32	0.57	16933	2216	2187	2161	2132	2106	2175	2120	346	645	500	1460	5	1	69122796	1500	-15.96	2.13	12	0.25	-136.00	1018.00	3785	20230719	-42.67	1690	20231020	28.40	3235	-32.92	20240401	1995	8.77	20240213	3785	-42.67	20230719	1690	28.40	20231020	2.07	N	072770	500	345 억	391657	N	N	N	N
13	20240530	130646	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2185	25	2	1.16	345269580	157477	92.44	2190	2255	2135	2805	1515	2160	2192.51	0.57	15495	2216	2187	2161	2132	2106	2175	2120	346	645	500	1460	5	1	69122796	1510	-16.07	2.15	12	0.23	-136.00	1018.00	3785	20230719	-42.27	1690	20231020	29.29	3235	-32.46	20240401	1995	9.52	20240213	3785	-42.27	20230719	1690	29.29	20231020	2.07	N	072770	500	345 억	391657	N	N	N	N
14	20240530	120645	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2160	0	3	0.00	104040590	48388	28.40	2190	2190	2135	2805	1515	2160	2150.13	0.57	-7409	2216	2187	2161	2132	2106	2175	2120	346	645	500	1460	5	1	69122796	1493	-15.88	2.12	12	0.07	-136.00	1018.00	3785	20230719	-42.93	1690	20231020	27.81	3235	-33.23	20240401	1995	8.27	20240213	3785	-42.93	20230719	1690	27.81	20231020	2.07	N	072770	500	345 억	391657	N	N	N	N
15	20240530	110645	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2160	0	3	0.00	80831695	37600	22.07	2190	2190	2135	2805	1515	2160	2149.78	0.57	-5727	2216	2187	2161	2132	2106	2175	2120	346	645	500	1460	5	1	69122796	1493	-15.88	2.12	12	0.05	-136.00	1018.00	3785	20230719	-42.93	1690	20231020	27.81	3235	-33.23	20240401	1995	8.27	20240213	3785	-42.93	20230719	1690	27.81	20231020	2.07	N	072770	500	345 억	391657	N	N	N	N
16	20240530	100646	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2140	-20	5	-0.93	52177625	24239	14.23	2190	2190	2140	2805	1515	2160	2152.63	0.57	-3606	2216	2187	2161	2132	2106	2175	2120	346	645	500	1460	5	1	69122796	1479	-15.74	2.10	12	0.04	-136.00	1018.00	3785	20230719	-43.46	1690	20231020	26.63	3235	-33.85	20240401	1995	7.27	20240213	3785	-43.46	20230719	1690	26.63	20231020	2.07	N	072770	500	345 억	391657	N	N	N	N
17	20240530	090646	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2155	-5	5	-0.23	8457120	3927	2.31	2190	2190	2145	2805	1515	2160	2153.58	0.57	-3744	2216	2187	2161	2132	2106	2175	2120	346	645	500	1460	5	1	69122796	1490	-15.85	2.12	12	0.01	-136.00	1018.00	3785	20230719	-43.06	1690	20231020	27.51	3235	-33.38	20240401	1995	8.02	20240213	3785	-43.06	20230719	1690	27.51	20231020	2.07	N	072770	500	345 억	391657	N	N	N	N
18	20240529	160640	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2160	-20	5	-0.92	355402940	165210	98.92	2180	2190	2135	2830	1530	2180	2151.22	0.60	-20657	2223	2201	2178	2156	2133	2202	2157	346	650	500	1480	5	1	69122796	1493	-15.88	2.12	12	0.24	-136.00	1018.00	3785	20230719	-42.93	1690	20231020	27.81	3235	-33.23	20240401	1995	8.27	20240213	3785	-42.93	20230719	1690	27.81	20231020	2.03	N	072770	500	345 억	412304	N	N	N	N
19	20240529	150639	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2150	-30	5	-1.38	340134210	158122	94.67	2180	2190	2135	2830	1530	2180	2151.09	0.60	-18784	2223	2201	2178	2156	2133	2202	2157	346	650	500	1480	5	1	69122796	1486	-15.81	2.11	12	0.23	-136.00	1018.00	3785	20230719	-43.20	1690	20231020	27.22	3235	-33.54	20240401	1995	7.77	20240213	3785	-43.20	20230719	1690	27.22	20231020	2.03	N	072770	500	345 억	412304	N	N	N	N
20	20240529	140639	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2160	-20	5	-0.92	302440800	140571	84.16	2180	2190	2135	2830	1530	2180	2151.52	0.60	-14928	2223	2201	2178	2156	2133	2202	2157	346	650	500	1480	5	1	69122796	1493	-15.88	2.12	12	0.20	-136.00	1018.00	3785	20230719	-42.93	1690	20231020	27.81	3235	-33.23	20240401	1995	8.27	20240213	3785	-42.93	20230719	1690	27.81	20231020	2.03	N	072770	500	345 억	412304	N	N	N	N
21	20240529	130641	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2145	-35	5	-1.61	231384570	107393	64.30	2180	2190	2140	2830	1530	2180	2154.56	0.60	-12217	2223	2201	2178	2156	2133	2202	2157	346	650	500	1480	5	1	69122796	1483	-15.77	2.11	12	0.16	-136.00	1018.00	3785	20230719	-43.33	1690	20231020	26.92	3235	-33.69	20240401	1995	7.52	20240213	3785	-43.33	20230719	1690	26.92	20231020	2.03	N	072770	500	345 억	412304	N	N	N	N
22	20240529	120644	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2155	-25	5	-1.15	190710870	88426	52.94	2180	2190	2150	2830	1530	2180	2156.73	0.60	-8651	2223	2201	2178	2156	2133	2202	2157	346	650	500	1480	5	1	69122796	1490	-15.85	2.12	12	0.13	-136.00	1018.00	3785	20230719	-43.06	1690	20231020	27.51	3235	-33.38	20240401	1995	8.02	20240213	3785	-43.06	20230719	1690	27.51	20231020	2.03	N	072770	500	345 억	412304	N	N	N	N
23	20240529	110642	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2160	-20	5	-0.92	150693730	69823	41.81	2180	2190	2150	2830	1530	2180	2158.22	0.60	2588	2223	2201	2178	2156	2133	2202	2157	346	650	500	1480	5	1	69122796	1493	-15.88	2.12	12	0.10	-136.00	1018.00	3785	20230719	-42.93	1690	20231020	27.81	3235	-33.23	20240401	1995	8.27	20240213	3785	-42.93	20230719	1690	27.81	20231020	2.03	N	072770	500	345 억	412304	N	N	N	N
24	20240529	100640	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2165	-15	5	-0.69	72169550	33358	19.97	2180	2190	2155	2830	1530	2180	2163.49	0.60	-6073	2223	2201	2178	2156	2133	2202	2157	346	650	500	1480	5	1	69122796	1497	-15.92	2.13	12	0.05	-136.00	1018.00	3785	20230719	-42.80	1690	20231020	28.11	3235	-33.08	20240401	1995	8.52	20240213	3785	-42.80	20230719	1690	28.11	20231020	2.03	N	072770	500	345 억	412304	N	N	N	N
25	20240529	090636	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2170	-10	5	-0.46	14515240	6693	4.01	2180	2190	2160	2830	1530	2180	2168.72	0.60	4042	2223	2201	2178	2156	2133	2202	2157	346	650	500	1480	5	1	69122796	1500	-15.96	2.13	12	0.01	-136.00	1018.00	3785	20230719	-42.67	1690	20231020	28.40	3235	-32.92	20240401	1995	8.77	20240213	3785	-42.67	20230719	1690	28.40	20231020	2.03	N	072770	500	345 억	412304	N	N	N	N
26	20240528	160636	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2180	-20	5	-0.91	363466585	166995	83.32	2180	2200	2155	2860	1540	2200	2176.51	0.57	18062	2303	2251	2193	2141	2083	2222	2112	346	660	500	1490	5	1	69122796	1507	-16.03	2.14	12	0.24	-136.00	1018.00	3785	20230719	-42.40	1690	20231020	28.99	3235	-32.61	20240401	1995	9.27	20240213	3785	-42.40	20230719	1690	28.99	20231020	2.01	N	072770	500	345 억	391286	N	N	N	N
27	20240528	150638	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2185	-15	5	-0.68	342436640	157351	78.51	2180	2200	2155	2860	1540	2200	2176.26	0.57	20926	2303	2251	2193	2141	2083	2222	2112	346	660	500	1490	5	1	69122796	1510	-16.07	2.15	12	0.23	-136.00	1018.00	3785	20230719	-42.27	1690	20231020	29.29	3235	-32.46	20240401	1995	9.52	20240213	3785	-42.27	20230719	1690	29.29	20231020	2.01	N	072770	500	345 억	391286	N	N	N	N
28	20240528	140639	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2200	0	3	0.00	301102915	138387	69.05	2180	2200	2155	2860	1540	2200	2175.80	0.57	18197	2303	2251	2193	2141	2083	2222	2112	346	660	500	1490	5	1	69122796	1521	-16.18	2.16	12	0.20	-136.00	1018.00	3785	20230719	-41.88	1690	20231020	30.18	3235	-31.99	20240401	1995	10.28	20240213	3785	-41.88	20230719	1690	30.18	20231020	2.01	N	072770	500	345 억	391286	N	N	N	N
29	20240528	130636	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2175	-25	5	-1.14	248066400	114108	56.93	2180	2200	2155	2860	1540	2200	2173.96	0.57	26862	2303	2251	2193	2141	2083	2222	2112	346	660	500	1490	5	1	69122796	1503	-15.99	2.14	12	0.17	-136.00	1018.00	3785	20230719	-42.54	1690	20231020	28.70	3235	-32.77	20240401	1995	9.02	20240213	3785	-42.54	20230719	1690	28.70	20231020	2.01	N	072770	500	345 억	391286	N	N	N	N
30	20240528	120637	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2165	-35	5	-1.59	142189705	65325	32.59	2180	2200	2155	2860	1540	2200	2176.65	0.57	2329	2303	2251	2193	2141	2083	2222	2112	346	660	500	1490	5	1	69122796	1497	-15.92	2.13	12	0.09	-136.00	1018.00	3785	20230719	-42.80	1690	20231020	28.11	3235	-33.08	20240401	1995	8.52	20240213	3785	-42.80	20230719	1690	28.11	20231020	2.01	N	072770	500	345 억	391286	N	N	N	N
31	20240528	110621	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2185	-15	5	-0.68	78321090	35873	17.90	2180	2200	2175	2860	1540	2200	2183.29	0.57	2070	2303	2251	2193	2141	2083	2222	2112	346	660	500	1490	5	1	69122796	1510	-16.07	2.15	12	0.05	-136.00	1018.00	3785	20230719	-42.27	1690	20231020	29.29	3235	-32.46	20240401	1995	9.52	20240213	3785	-42.27	20230719	1690	29.29	20231020	2.01	N	072770	500	345 억	391286	N	N	N	N
32	20240528	100637	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2200	0	3	0.00	41308670	18883	9.42	2180	2200	2180	2860	1540	2200	2187.61	0.57	3911	2303	2251	2193	2141	2083	2222	2112	346	660	500	1490	5	1	69122796	1521	-16.18	2.16	12	0.03	-136.00	1018.00	3785	20230719	-41.88	1690	20231020	30.18	3235	-31.99	20240401	1995	10.28	20240213	3785	-41.88	20230719	1690	30.18	20231020	2.01	N	072770	500	345 억	391286	N	N	N	N
33	20240528	090638	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2190	-10	5	-0.45	15013085	6865	3.43	2180	2200	2180	2860	1540	2200	2186.90	0.57	3446	2303	2251	2193	2141	2083	2222	2112	346	660	500	1490	5	1	69122796	1514	-16.10	2.15	12	0.01	-136.00	1018.00	3785	20230719	-42.14	1690	20231020	29.59	3235	-32.30	20240401	1995	9.77	20240213	3785	-42.14	20230719	1690	29.59	20231020	2.01	N	072770	500	345 억	391286	N	N	N	N
34	20240527	160627	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2200	-10	5	-0.45	407013595	185703	105.87	2245	2245	2135	2870	1550	2210	2191.74	0.59	-19000	2320	2265	2200	2145	2080	2292	2172	346	660	500	1500	5	1	69122796	1521	-16.18	2.16	12	0.27	-136.00	1018.00	3785	20230719	-41.88	1690	20231020	30.18	3235	-31.99	20240401	1995	10.28	20240213	3785	-41.88	20230719	1690	30.18	20231020	2.01	N	072770	500	345 억	410130	N	N	N	N
35	20240527	150638	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2205	-5	5	-0.23	396463360	180910	103.13	2245	2245	2135	2870	1550	2210	2191.49	0.59	-18761	2320	2265	2200	2145	2080	2292	2172	346	660	500	1500	5	1	69122796	1524	-16.21	2.17	12	0.26	-136.00	1018.00	3785	20230719	-41.74	1690	20231020	30.47	3235	-31.84	20240401	1995	10.53	20240213	3785	-41.74	20230719	1690	30.47	20231020	2.01	N	072770	500	345 억	410130	N	N	N	N
36	20240527	140636	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2195	-15	5	-0.68	347884670	158773	90.51	2245	2245	2135	2870	1550	2210	2191.08	0.59	-18516	2320	2265	2200	2145	2080	2292	2172	346	660	500	1500	5	1	69122796	1517	-16.14	2.16	12	0.23	-136.00	1018.00	3785	20230719	-42.01	1690	20231020	29.88	3235	-32.15	20240401	1995	10.03	20240213	3785	-42.01	20230719	1690	29.88	20231020	2.01	N	072770	500	345 억	410130	N	N	N	N
37	20240527	130635	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2200	-10	5	-0.45	339465840	154943	88.33	2245	2245	2135	2870	1550	2210	2190.91	0.59	-17334	2320	2265	2200	2145	2080	2292	2172	346	660	500	1500	5	1	69122796	1521	-16.18	2.16	12	0.22	-136.00	1018.00	3785	20230719	-41.88	1690	20231020	30.18	3235	-31.99	20240401	1995	10.28	20240213	3785	-41.88	20230719	1690	30.18	20231020	2.01	N	072770	500	345 억	410130	N	N	N	N
38	20240527	120636	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2190	-20	5	-0.90	334303635	152595	86.99	2245	2245	2135	2870	1550	2210	2190.79	0.59	-16401	2320	2265	2200	2145	2080	2292	2172	346	660	500	1500	5	1	69122796	1514	-16.10	2.15	12	0.22	-136.00	1018.00	3785	20230719	-42.14	1690	20231020	29.59	3235	-32.30	20240401	1995	9.77	20240213	3785	-42.14	20230719	1690	29.59	20231020	2.01	N	072770	500	345 억	410130	N	N	N	N
39	20240527	110636	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2205	-5	5	-0.23	228351620	104447	59.54	2245	2245	2135	2870	1550	2210	2186.29	0.59	26790	2320	2265	2200	2145	2080	2292	2172	346	660	500	1500	5	1	69122796	1524	-16.21	2.17	12	0.15	-136.00	1018.00	3785	20230719	-41.74	1690	20231020	30.47	3235	-31.84	20240401	1995	10.53	20240213	3785	-41.74	20230719	1690	30.47	20231020	2.01	N	072770	500	345 억	410130	N	N	N	N
40	20240527	100634	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2225	15	2	0.68	210155895	96210	54.85	2245	2245	2135	2870	1550	2210	2184.35	0.59	26925	2320	2265	2200	2145	2080	2292	2172	346	660	500	1500	5	1	69122796	1538	-16.36	2.19	12	0.14	-136.00	1018.00	3785	20230719	-41.22	1690	20231020	31.66	3235	-31.22	20240401	1995	11.53	20240213	3785	-41.22	20230719	1690	31.66	20231020	2.01	N	072770	500	345 억	410130	N	N	N	N
41	20240527	090635	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2195	-15	5	-0.68	152073095	69896	39.85	2245	2245	2135	2870	1550	2210	2175.71	0.59	36026	2320	2265	2200	2145	2080	2292	2172	346	660	500	1500	5	1	69122796	1517	-16.14	2.16	12	0.10	-136.00	1018.00	3785	20230719	-42.01	1690	20231020	29.88	3235	-32.15	20240401	1995	10.03	20240213	3785	-42.01	20230719	1690	29.88	20231020	2.01	N	072770	500	345 억	410130	N	N	N	N
42	20240524	160603	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2210	60	2	2.79	386125565	175381	105.84	2145	2255	2135	2795	1505	2150	2201.64	0.57	19897	2236	2192	2156	2112	2076	2175	2095	346	645	500	1460	5	1	69122796	1528	-16.25	2.17	12	0.25	-136.00	1018.00	3785	20230719	-41.61	1690	20231020	30.77	3235	-31.68	20240401	1995	10.78	20240213	3785	-41.61	20230719	1690	30.77	20231020	1.99	N	072770	500	345 억	395653	N	N	N	N
43	20240524	150602	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2210	60	2	2.79	374805165	170251	102.74	2145	2255	2135	2795	1505	2150	2201.49	0.57	20425	2236	2192	2156	2112	2076	2175	2095	346	645	500	1460	5	1	69122796	1528	-16.25	2.17	12	0.25	-136.00	1018.00	3785	20230719	-41.61	1690	20231020	30.77	3235	-31.68	20240401	1995	10.78	20240213	3785	-41.61	20230719	1690	30.77	20231020	1.99	N	072770	500	345 억	395653	N	N	N	N
44	20240524	140606	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2205	55	2	2.56	351766125	159805	96.44	2145	2255	2135	2795	1505	2150	2201.22	0.57	15666	2236	2192	2156	2112	2076	2175	2095	346	645	500	1460	5	1	69122796	1524	-16.21	2.17	12	0.23	-136.00	1018.00	3785	20230719	-41.74	1690	20231020	30.47	3235	-31.84	20240401	1995	10.53	20240213	3785	-41.74	20230719	1690	30.47	20231020	1.99	N	072770	500	345 억	395653	N	N	N	N
45	20240524	130603	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2245	95	2	4.42	303511170	138168	83.38	2145	2255	2135	2795	1505	2150	2196.68	0.57	23773	2236	2192	2156	2112	2076	2175	2095	346	645	500	1460	5	1	69122796	1552	-16.51	2.21	12	0.20	-136.00	1018.00	3785	20230719	-40.69	1690	20231020	32.84	3235	-30.60	20240401	1995	12.53	20240213	3785	-40.69	20230719	1690	32.84	20231020	1.99	N	072770	500	345 억	395653	N	N	N	N
46	20240524	120604	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2215	65	2	3.02	175512390	80767	48.74	2145	2215	2135	2795	1505	2150	2173.07	0.57	22798	2236	2192	2156	2112	2076	2175	2095	346	645	500	1460	5	1	69122796	1531	-16.29	2.18	12	0.12	-136.00	1018.00	3785	20230719	-41.48	1690	20231020	31.07	3235	-31.53	20240401	1995	11.03	20240213	3785	-41.48	20230719	1690	31.07	20231020	1.99	N	072770	500	345 억	395653	N	N	N	N
47	20240524	110602	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2200	50	2	2.33	120951310	56037	33.82	2145	2200	2135	2795	1505	2150	2158.42	0.57	23201	2236	2192	2156	2112	2076	2175	2095	346	645	500	1460	5	1	69122796	1521	-16.18	2.16	12	0.08	-136.00	1018.00	3785	20230719	-41.88	1690	20231020	30.18	3235	-31.99	20240401	1995	10.28	20240213	3785	-41.88	20230719	1690	30.18	20231020	1.99	N	072770	500	345 억	395653	N	N	N	N
48	20240524	100606	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2150	0	3	0.00	59219355	27605	16.66	2145	2160	2135	2795	1505	2150	2145.24	0.57	4585	2236	2192	2156	2112	2076	2175	2095	346	645	500	1460	5	1	69122796	1486	-15.81	2.11	12	0.04	-136.00	1018.00	3785	20230719	-43.20	1690	20231020	27.22	3235	-33.54	20240401	1995	7.77	20240213	3785	-43.20	20230719	1690	27.22	20231020	1.99	N	072770	500	345 억	395653	N	N	N	N
49	20240524	090603	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2145	-5	5	-0.23	13696590	6383	3.85	2145	2150	2140	2795	1505	2150	2145.79	0.57	-976	2236	2192	2156	2112	2076	2175	2095	346	645	500	1460	5	1	69122796	1483	-15.77	2.11	12	0.01	-136.00	1018.00	3785	20230719	-43.33	1690	20231020	26.92	3235	-33.69	20240401	1995	7.52	20240213	3785	-43.33	20230719	1690	26.92	20231020	1.99	N	072770	500	345 억	395653	N	N	N	N
50	20240523	160600	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2150	-25	5	-1.15	348096470	162139	46.95	2175	2200	2120	2825	1525	2175	2146.90	0.54	20313	2301	2237	2201	2137	2101	2220	2120	346	650	500	1470	5	1	69122796	1486	-15.81	2.11	12	0.23	-136.00	1018.00	3785	20230719	-43.20	1690	20231020	27.22	3235	-33.54	20240401	1995	7.77	20240213	3785	-43.20	20230719	1690	27.22	20231020	1.98	N	072770	500	345 억	375280	N	N	N	N
51	20240523	150606	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2160	-15	5	-0.69	329448285	153476	44.44	2175	2200	2120	2825	1525	2175	2146.58	0.54	22007	2301	2237	2201	2137	2101	2220	2120	346	650	500	1470	5	1	69122796	1493	-15.88	2.12	12	0.22	-136.00	1018.00	3785	20230719	-42.93	1690	20231020	27.81	3235	-33.23	20240401	1995	8.27	20240213	3785	-42.93	20230719	1690	27.81	20231020	1.98	N	072770	500	345 억	375280	N	N	N	N
52	20240523	140606	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2155	-20	5	-0.92	302712530	141064	40.85	2175	2200	2120	2825	1525	2175	2145.92	0.54	21454	2301	2237	2201	2137	2101	2220	2120	346	650	500	1470	5	1	69122796	1490	-15.85	2.12	12	0.20	-136.00	1018.00	3785	20230719	-43.06	1690	20231020	27.51	3235	-33.38	20240401	1995	8.02	20240213	3785	-43.06	20230719	1690	27.51	20231020	1.98	N	072770	500	345 억	375280	N	N	N	N
53	20240523	130604	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2155	-20	5	-0.92	238707785	111236	32.21	2175	2200	2120	2825	1525	2175	2145.96	0.54	25059	2301	2237	2201	2137	2101	2220	2120	346	650	500	1470	5	1	69122796	1490	-15.85	2.12	12	0.16	-136.00	1018.00	3785	20230719	-43.06	1690	20231020	27.51	3235	-33.38	20240401	1995	8.02	20240213	3785	-43.06	20230719	1690	27.51	20231020	1.98	N	072770	500	345 억	375280	N	N	N	N
54	20240523	120601	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2155	-20	5	-0.92	207151425	96569	27.96	2175	2200	2120	2825	1525	2175	2145.11	0.54	28472	2301	2237	2201	2137	2101	2220	2120	346	650	500	1470	5	1	69122796	1490	-15.85	2.12	12	0.14	-136.00	1018.00	3785	20230719	-43.06	1690	20231020	27.51	3235	-33.38	20240401	1995	8.02	20240213	3785	-43.06	20230719	1690	27.51	20231020	1.98	N	072770	500	345 억	375280	N	N	N	N
55	20240523	110600	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2165	-10	5	-0.46	194273165	90601	26.23	2175	2200	2120	2825	1525	2175	2144.27	0.54	27500	2301	2237	2201	2137	2101	2220	2120	346	650	500	1470	5	1	69122796	1497	-15.92	2.13	12	0.13	-136.00	1018.00	3785	20230719	-42.80	1690	20231020	28.11	3235	-33.08	20240401	1995	8.52	20240213	3785	-42.80	20230719	1690	28.11	20231020	1.98	N	072770	500	345 억	375280	N	N	N	N
56	20240523	100602	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2170	-5	5	-0.23	117381465	54837	15.88	2175	2200	2120	2825	1525	2175	2140.55	0.54	23982	2301	2237	2201	2137	2101	2220	2120	346	650	500	1470	5	1	69122796	1500	-15.96	2.13	12	0.08	-136.00	1018.00	3785	20230719	-42.67	1690	20231020	28.40	3235	-32.92	20240401	1995	8.77	20240213	3785	-42.67	20230719	1690	28.40	20231020	1.98	N	072770	500	345 억	375280	N	N	N	N
57	20240523	090604	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2145	-30	5	-1.38	4670445	2167	0.63	2175	2175	2145	2825	1525	2175	2155.26	0.54	-66	2301	2237	2201	2137	2101	2220	2120	346	650	500	1470	5	1	69122796	1483	-15.77	2.11	12	0.00	-136.00	1018.00	3785	20230719	-43.33	1690	20231020	26.92	3235	-33.69	20240401	1995	7.52	20240213	3785	-43.33	20230719	1690	26.92	20231020	1.98	N	072770	500	345 억	375280	N	N	N	N
58	20240522	160555	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2175	-90	5	-3.97	746670615	338572	132.67	2265	2265	2165	2940	1590	2265	2205.40	0.56	-13603	2325	2295	2240	2210	2155	2310	2225	346	675	500	1540	5	1	69122796	1503	-15.99	2.14	12	0.49	-136.00	1018.00	3785	20230719	-42.54	1690	20231020	28.70	3235	-32.77	20240401	1995	9.02	20240213	3785	-42.54	20230719	1690	28.70	20231020	1.94	N	072770	500	345 억	388814	N	N	N	N
59	20240522	150600	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2185	-80	5	-3.53	662042980	299649	117.41	2265	2265	2165	2940	1590	2265	2209.39	0.56	-12303	2325	2295	2240	2210	2155	2310	2225	346	675	500	1540	5	1	69122796	1510	-16.07	2.15	12	0.43	-136.00	1018.00	3785	20230719	-42.27	1690	20231020	29.29	3235	-32.46	20240401	1995	9.52	20240213	3785	-42.27	20230719	1690	29.29	20231020	1.94	N	072770	500	345 억	388814	N	N	N	N
60	20240522	140602	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2175	-90	5	-3.97	556226415	251139	98.41	2265	2265	2175	2940	1590	2265	2214.81	0.56	2603	2325	2295	2240	2210	2155	2310	2225	346	675	500	1540	5	1	69122796	1503	-15.99	2.14	12	0.36	-136.00	1018.00	3785	20230719	-42.54	1690	20231020	28.70	3235	-32.77	20240401	1995	9.02	20240213	3785	-42.54	20230719	1690	28.70	20231020	1.94	N	072770	500	345 억	388814	N	N	N	N
61	20240522	130558	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2235	-30	5	-1.32	305388145	136761	53.59	2265	2265	2210	2940	1590	2265	2233.01	0.56	3778	2325	2295	2240	2210	2155	2310	2225	346	675	500	1540	5	1	69122796	1545	-16.43	2.20	12	0.20	-136.00	1018.00	3785	20230719	-40.95	1690	20231020	32.25	3235	-30.91	20240401	1995	12.03	20240213	3785	-40.95	20230719	1690	32.25	20231020	1.94	N	072770	500	345 억	388814	N	N	N	N
62	20240522	120606	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2240	-25	5	-1.10	259224605	115961	45.44	2265	2265	2210	2940	1590	2265	2235.45	0.56	4511	2325	2295	2240	2210	2155	2310	2225	346	675	500	1540	5	1	69122796	1548	-16.47	2.20	12	0.17	-136.00	1018.00	3785	20230719	-40.82	1690	20231020	32.54	3235	-30.76	20240401	1995	12.28	20240213	3785	-40.82	20230719	1690	32.54	20231020	1.94	N	072770	500	345 억	388814	N	N	N	N
63	20240522	110602	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2245	-20	5	-0.88	161124450	72151	28.27	2265	2265	2210	2940	1590	2265	2233.16	0.56	193	2325	2295	2240	2210	2155	2310	2225	346	675	500	1540	5	1	69122796	1552	-16.51	2.21	12	0.10	-136.00	1018.00	3785	20230719	-40.69	1690	20231020	32.84	3235	-30.60	20240401	1995	12.53	20240213	3785	-40.69	20230719	1690	32.84	20231020	1.94	N	072770	500	345 억	388814	N	N	N	N
64	20240522	100600	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2245	-20	5	-0.88	135195815	60523	23.72	2265	2265	2210	2940	1590	2265	2233.79	0.56	824	2325	2295	2240	2210	2155	2310	2225	346	675	500	1540	5	1	69122796	1552	-16.51	2.21	12	0.09	-136.00	1018.00	3785	20230719	-40.69	1690	20231020	32.84	3235	-30.60	20240401	1995	12.53	20240213	3785	-40.69	20230719	1690	32.84	20231020	1.94	N	072770	500	345 억	388814	N	N	N	N
65	20240522	090559	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2255	-10	5	-0.44	8254560	3664	1.44	2265	2265	2235	2940	1590	2265	2252.88	0.56	-3093	2325	2295	2240	2210	2155	2310	2225	346	675	500	1540	5	1	69122796	1559	-16.58	2.22	12	0.01	-136.00	1018.00	3785	20230719	-40.42	1690	20231020	33.43	3235	-30.29	20240401	1995	13.03	20240213	3785	-40.42	20230719	1690	33.43	20231020	1.94	N	072770	500	345 억	388814	N	N	N	N
66	20240521	160554	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2265	55	2	2.49	565352000	255207	66.11	2210	2270	2185	2870	1550	2210	2215.27	0.50	42607	2376	2292	2246	2162	2116	2270	2140	346	660	500	1500	5	1	69122796	1566	-16.65	2.22	12	0.37	-136.00	1018.00	3785	20230719	-40.16	1690	20231020	34.02	3235	-29.98	20240401	1995	13.53	20240213	3785	-40.16	20230719	1690	34.02	20231020	1.94	N	072770	500	345 억	346326	N	N	N	N
67	20240521	150559	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2255	45	2	2.04	544972295	246188	63.77	2210	2270	2185	2870	1550	2210	2213.64	0.50	42886	2376	2292	2246	2162	2116	2270	2140	346	660	500	1500	5	1	69122796	1559	-16.58	2.22	12	0.36	-136.00	1018.00	3785	20230719	-40.42	1690	20231020	33.43	3235	-30.29	20240401	1995	13.03	20240213	3785	-40.42	20230719	1690	33.43	20231020	1.94	N	072770	500	345 억	346326	N	N	N	N
68	20240521	140557	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2215	5	2	0.23	435382865	197294	51.10	2210	2245	2185	2870	1550	2210	2206.77	0.50	33117	2376	2292	2246	2162	2116	2270	2140	346	660	500	1500	5	1	69122796	1531	-16.29	2.18	12	0.29	-136.00	1018.00	3785	20230719	-41.48	1690	20231020	31.07	3235	-31.53	20240401	1995	11.03	20240213	3785	-41.48	20230719	1690	31.07	20231020	1.94	N	072770	500	345 억	346326	N	N	N	N
69	20240521	130557	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2225	15	2	0.68	420292270	190471	49.34	2210	2245	2185	2870	1550	2210	2206.59	0.50	32832	2376	2292	2246	2162	2116	2270	2140	346	660	500	1500	5	1	69122796	1538	-16.36	2.19	12	0.28	-136.00	1018.00	3785	20230719	-41.22	1690	20231020	31.66	3235	-31.22	20240401	1995	11.53	20240213	3785	-41.22	20230719	1690	31.66	20231020	1.94	N	072770	500	345 억	346326	N	N	N	N
70	20240521	120558	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2220	10	2	0.45	340158800	154147	39.93	2210	2245	2185	2870	1550	2210	2206.72	0.50	22210	2376	2292	2246	2162	2116	2270	2140	346	660	500	1500	5	1	69122796	1535	-16.32	2.18	12	0.22	-136.00	1018.00	3785	20230719	-41.35	1690	20231020	31.36	3235	-31.38	20240401	1995	11.28	20240213	3785	-41.35	20230719	1690	31.36	20231020	1.94	N	072770	500	345 억	346326	N	N	N	N
71	20240521	110600	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2210	0	3	0.00	315200945	142838	37.00	2210	2245	2185	2870	1550	2210	2206.70	0.50	22412	2376	2292	2246	2162	2116	2270	2140	346	660	500	1500	5	1	69122796	1528	-16.25	2.17	12	0.21	-136.00	1018.00	3785	20230719	-41.61	1690	20231020	30.77	3235	-31.68	20240401	1995	10.78	20240213	3785	-41.61	20230719	1690	30.77	20231020	1.94	N	072770	500	345 억	346326	N	N	N	N
72	20240521	100557	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2220	10	2	0.45	238423150	107945	27.96	2210	2245	2185	2870	1550	2210	2208.75	0.50	25189	2376	2292	2246	2162	2116	2270	2140	346	660	500	1500	5	1	69122796	1535	-16.32	2.18	12	0.16	-136.00	1018.00	3785	20230719	-41.35	1690	20231020	31.36	3235	-31.38	20240401	1995	11.28	20240213	3785	-41.35	20230719	1690	31.36	20231020	1.94	N	072770	500	345 억	346326	N	N	N	N
73	20240521	090554	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2195	-15	5	-0.68	78816975	35791	9.27	2210	2230	2190	2870	1550	2210	2202.13	0.50	1942	2376	2292	2246	2162	2116	2270	2140	346	660	500	1500	5	1	69122796	1517	-16.14	2.16	12	0.05	-136.00	1018.00	3785	20230719	-42.01	1690	20231020	29.88	3235	-32.15	20240401	1995	10.03	20240213	3785	-42.01	20230719	1690	29.88	20231020	1.94	N	072770	500	345 억	346326	N	N	N	N
74	20240517	160558	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2295	-10	5	-0.43	483118960	209971	59.38	2300	2350	2270	2995	1615	2305	2300.88	0.54	204	2388	2346	2303	2261	2218	2367	2282	346	690	500	1560	5	1	69122796	1586	-16.88	2.25	12	0.30	-136.00	1018.00	3785	20230719	-39.37	1690	20231020	35.80	3235	-29.06	20240401	1995	15.04	20240213	3785	-39.37	20230719	1690	35.80	20231020	1.84	N	072770	500	345 억	371784	N	N	N	N
75	20240517	150600	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2340	35	2	1.52	426468720	185441	52.44	2300	2350	2270	2995	1615	2305	2299.75	0.54	6697	2388	2346	2303	2261	2218	2367	2282	346	690	500	1560	5	1	69122796	1617	-17.21	2.30	12	0.27	-136.00	1018.00	3785	20230719	-38.18	1690	20231020	38.46	3235	-27.67	20240401	1995	17.29	20240213	3785	-38.18	20230719	1690	38.46	20231020	1.84	N	072770	500	345 억	371784	N	N	N	N
76	20240517	140554	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2280	-25	5	-1.08	239983810	105087	29.72	2300	2340	2270	2995	1615	2305	2283.67	0.54	16706	2388	2346	2303	2261	2218	2367	2282	346	690	500	1560	5	1	69122796	1576	-16.76	2.24	12	0.15	-136.00	1018.00	3785	20230719	-39.76	1690	20231020	34.91	3235	-29.52	20240401	1995	14.29	20240213	3785	-39.76	20230719	1690	34.91	20231020	1.84	N	072770	500	345 억	371784	N	N	N	N
77	20240517	130550	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2300	-5	5	-0.22	170339210	74510	21.07	2300	2340	2270	2995	1615	2305	2286.13	0.54	14789	2388	2346	2303	2261	2218	2367	2282	346	690	500	1560	5	1	69122796	1590	-16.91	2.26	12	0.11	-136.00	1018.00	3785	20230719	-39.23	1690	20231020	36.09	3235	-28.90	20240401	1995	15.29	20240213	3785	-39.23	20230719	1690	36.09	20231020	1.84	N	072770	500	345 억	371784	N	N	N	N
78	20240517	120552	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2290	-15	5	-0.65	130228805	57001	16.12	2300	2340	2270	2995	1615	2305	2284.68	0.54	8793	2388	2346	2303	2261	2218	2367	2282	346	690	500	1560	5	1	69122796	1583	-16.84	2.25	12	0.08	-136.00	1018.00	3785	20230719	-39.50	1690	20231020	35.50	3235	-29.21	20240401	1995	14.79	20240213	3785	-39.50	20230719	1690	35.50	20231020	1.84	N	072770	500	345 억	371784	N	N	N	N
79	20240517	110552	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2290	-15	5	-0.65	120798350	52885	14.96	2300	2340	2270	2995	1615	2305	2284.17	0.54	9414	2388	2346	2303	2261	2218	2367	2282	346	690	500	1560	5	1	69122796	1583	-16.84	2.25	12	0.08	-136.00	1018.00	3785	20230719	-39.50	1690	20231020	35.50	3235	-29.21	20240401	1995	14.79	20240213	3785	-39.50	20230719	1690	35.50	20231020	1.84	N	072770	500	345 억	371784	N	N	N	N
80	20240517	100548	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2300	-5	5	-0.22	32111040	14045	3.97	2300	2340	2270	2995	1615	2305	2286.30	0.54	3010	2388	2346	2303	2261	2218	2367	2282	346	690	500	1560	5	1	69122796	1590	-16.91	2.26	12	0.02	-136.00	1018.00	3785	20230719	-39.23	1690	20231020	36.09	3235	-28.90	20240401	1995	15.29	20240213	3785	-39.23	20230719	1690	36.09	20231020	1.84	N	072770	500	345 억	371784	N	N	N	N
81	20240517	090551	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2280	-25	5	-1.08	6150090	2686	0.76	2300	2340	2270	2995	1615	2305	2289.68	0.54	-977	2388	2346	2303	2261	2218	2367	2282	346	690	500	1560	5	1	69122796	1576	-16.76	2.24	12	0.00	-136.00	1018.00	3785	20230719	-39.76	1690	20231020	34.91	3235	-29.52	20240401	1995	14.29	20240213	3785	-39.76	20230719	1690	34.91	20231020	1.84	N	072770	500	345 억	371784	N	N	N	N
82	20240516	160548	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2305	20	2	0.88	815484330	353592	185.56	2265	2345	2260	2970	1600	2285	2306.29	0.54	-4700	2351	2317	2286	2252	2221	2335	2270	346	685	500	1550	5	1	69122796	1593	-16.95	2.26	12	0.51	-136.00	1018.00	3785	20230719	-39.10	1690	20231020	36.39	3235	-28.75	20240401	1995	15.54	20240213	3785	-39.10	20230719	1690	36.39	20231020	1.75	N	072770	500	345 억	376111	N	N	N	N
83	20240516	150547	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2325	40	2	1.75	787572285	341506	179.22	2265	2345	2260	2970	1600	2285	2306.17	0.54	-241	2351	2317	2286	2252	2221	2335	2270	346	685	500	1550	5	1	69122796	1607	-17.10	2.28	12	0.49	-136.00	1018.00	3785	20230719	-38.57	1690	20231020	37.57	3235	-28.13	20240401	1995	16.54	20240213	3785	-38.57	20230719	1690	37.57	20231020	1.75	N	072770	500	345 억	376111	N	N	N	N
84	20240516	140550	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2290	5	2	0.22	574608535	249374	130.87	2265	2345	2260	2970	1600	2285	2304.20	0.54	12972	2351	2317	2286	2252	2221	2335	2270	346	685	500	1550	5	1	69122796	1583	-16.84	2.25	12	0.36	-136.00	1018.00	3785	20230719	-39.50	1690	20231020	35.50	3235	-29.21	20240401	1995	14.79	20240213	3785	-39.50	20230719	1690	35.50	20231020	1.75	N	072770	500	345 억	376111	N	N	N	N
85	20240516	130548	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2315	30	2	1.31	529590975	229762	120.58	2265	2345	2260	2970	1600	2285	2304.95	0.54	15438	2351	2317	2286	2252	2221	2335	2270	346	685	500	1550	5	1	69122796	1600	-17.02	2.27	12	0.33	-136.00	1018.00	3785	20230719	-38.84	1690	20231020	36.98	3235	-28.44	20240401	1995	16.04	20240213	3785	-38.84	20230719	1690	36.98	20231020	1.75	N	072770	500	345 억	376111	N	N	N	N
86	20240516	120546	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2300	15	2	0.66	519474400	225355	118.26	2265	2345	2260	2970	1600	2285	2305.14	0.54	14030	2351	2317	2286	2252	2221	2335	2270	346	685	500	1550	5	1	69122796	1590	-16.91	2.26	12	0.33	-136.00	1018.00	3785	20230719	-39.23	1690	20231020	36.09	3235	-28.90	20240401	1995	15.29	20240213	3785	-39.23	20230719	1690	36.09	20231020	1.75	N	072770	500	345 억	376111	N	N	N	N
87	20240516	110545	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2320	35	2	1.53	436365230	189253	99.32	2265	2345	2260	2970	1600	2285	2305.72	0.54	13409	2351	2317	2286	2252	2221	2335	2270	346	685	500	1550	5	1	69122796	1604	-17.06	2.28	12	0.27	-136.00	1018.00	3785	20230719	-38.71	1690	20231020	37.28	3235	-28.28	20240401	1995	16.29	20240213	3785	-38.71	20230719	1690	37.28	20231020	1.75	N	072770	500	345 억	376111	N	N	N	N
88	20240516	100545	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2320	35	2	1.53	300381685	130867	68.68	2265	2330	2260	2970	1600	2285	2295.32	0.54	21676	2351	2317	2286	2252	2221	2335	2270	346	685	500	1550	5	1	69122796	1604	-17.06	2.28	12	0.19	-136.00	1018.00	3785	20230719	-38.71	1690	20231020	37.28	3235	-28.28	20240401	1995	16.29	20240213	3785	-38.71	20230719	1690	37.28	20231020	1.75	N	072770	500	345 억	376111	N	N	N	N
89	20240516	090546	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2290	5	2	0.22	47025300	20670	10.85	2265	2295	2260	2970	1600	2285	2275.05	0.54	8064	2351	2317	2286	2252	2221	2335	2270	346	685	500	1550	5	1	69122796	1583	-16.84	2.25	12	0.03	-136.00	1018.00	3785	20230719	-39.50	1690	20231020	35.50	3235	-29.21	20240401	1995	14.79	20240213	3785	-39.50	20230719	1690	35.50	20231020	1.75	N	072770	500	345 억	376111	N	N	N	N
90	20240514	160553	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2285	-25	5	-1.08	429840645	188801	38.29	2275	2320	2255	3000	1620	2310	2276.69	0.57	-22768	2470	2390	2260	2180	2050	2430	2220	346	690	500	1570	5	1	69122796	1579	-16.80	2.24	12	0.27	-136.00	1018.00	3785	20230719	-39.63	1690	20231020	35.21	3235	-29.37	20240401	1995	14.54	20240213	3785	-39.63	20230719	1690	35.21	20231020	1.75	N	072770	500	345 억	395037	N	N	N	N
91	20240514	150555	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2275	-35	5	-1.52	413176675	181517	36.81	2275	2320	2255	3000	1620	2310	2276.24	0.57	-22472	2470	2390	2260	2180	2050	2430	2220	346	690	500	1570	5	1	69122796	1573	-16.73	2.23	12	0.26	-136.00	1018.00	3785	20230719	-39.89	1690	20231020	34.62	3235	-29.68	20240401	1995	14.04	20240213	3785	-39.89	20230719	1690	34.62	20231020	1.75	N	072770	500	345 억	395037	N	N	N	N
92	20240514	140553	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2285	-25	5	-1.08	372553920	163688	33.20	2275	2320	2255	3000	1620	2310	2276.00	0.57	-26081	2470	2390	2260	2180	2050	2430	2220	346	690	500	1570	5	1	69122796	1579	-16.80	2.24	12	0.24	-136.00	1018.00	3785	20230719	-39.63	1690	20231020	35.21	3235	-29.37	20240401	1995	14.54	20240213	3785	-39.63	20230719	1690	35.21	20231020	1.75	N	072770	500	345 억	395037	N	N	N	N
93	20240514	130554	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2280	-30	5	-1.30	338103570	148576	30.13	2275	2320	2255	3000	1620	2310	2275.63	0.57	-23856	2470	2390	2260	2180	2050	2430	2220	346	690	500	1570	5	1	69122796	1576	-16.76	2.24	12	0.21	-136.00	1018.00	3785	20230719	-39.76	1690	20231020	34.91	3235	-29.52	20240401	1995	14.29	20240213	3785	-39.76	20230719	1690	34.91	20231020	1.75	N	072770	500	345 억	395037	N	N	N	N
94	20240514	120552	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2270	-40	5	-1.73	276641990	121432	24.63	2275	2320	2255	3000	1620	2310	2278.16	0.57	-33315	2470	2390	2260	2180	2050	2430	2220	346	690	500	1570	5	1	69122796	1569	-16.69	2.23	12	0.18	-136.00	1018.00	3785	20230719	-40.03	1690	20231020	34.32	3235	-29.83	20240401	1995	13.78	20240213	3785	-40.03	20230719	1690	34.32	20231020	1.75	N	072770	500	345 억	395037	N	N	N	N
95	20240514	110552	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2270	-40	5	-1.73	207421775	90885	18.43	2275	2320	2255	3000	1620	2310	2282.24	0.57	-17028	2470	2390	2260	2180	2050	2430	2220	346	690	500	1570	5	1	69122796	1569	-16.69	2.23	12	0.13	-136.00	1018.00	3785	20230719	-40.03	1690	20231020	34.32	3235	-29.83	20240401	1995	13.78	20240213	3785	-40.03	20230719	1690	34.32	20231020	1.75	N	072770	500	345 억	395037	N	N	N	N
96	20240514	100552	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2305	-5	5	-0.22	114772770	50079	10.16	2275	2320	2270	3000	1620	2310	2291.83	0.57	-3929	2470	2390	2260	2180	2050	2430	2220	346	690	500	1570	5	1	69122796	1593	-16.95	2.26	12	0.07	-136.00	1018.00	3785	20230719	-39.10	1690	20231020	36.39	3235	-28.75	20240401	1995	15.54	20240213	3785	-39.10	20230719	1690	36.39	20231020	1.75	N	072770	500	345 억	395037	N	N	N	N
97	20240514	090552	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2295	-15	5	-0.65	18880130	8243	1.67	2275	2305	2270	3000	1620	2310	2290.44	0.57	2948	2470	2390	2260	2180	2050	2430	2220	346	690	500	1570	5	1	69122796	1586	-16.88	2.25	12	0.01	-136.00	1018.00	3785	20230719	-39.37	1690	20231020	35.80	3235	-29.06	20240401	1995	15.04	20240213	3785	-39.37	20230719	1690	35.80	20231020	1.75	N	072770	500	345 억	395037	N	N	N	N
98	20240513	160551	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2310	110	2	5.00	1103881520	491077	196.09	2180	2340	2130	2860	1540	2200	2247.88	0.48	62786	2306	2252	2216	2162	2126	2235	2145	346	660	500	1490	5	1	69122796	1597	-16.99	2.27	12	0.71	-136.00	1018.00	3785	20230719	-38.97	1690	20231020	36.69	3235	-28.59	20240401	1995	15.79	20240213	3785	-38.97	20230719	1690	36.69	20231020	1.72	N	072770	500	345 억	334835	N	N	N	N
99	20240513	150554	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2305	105	2	4.77	903351280	404683	161.60	2180	2335	2130	2860	1540	2200	2232.24	0.48	65176	2306	2252	2216	2162	2126	2235	2145	346	660	500	1490	5	1	69122796	1593	-16.95	2.26	12	0.59	-136.00	1018.00	3785	20230719	-39.10	1690	20231020	36.39	3235	-28.75	20240401	1995	15.54	20240213	3785	-39.10	20230719	1690	36.39	20231020	1.72	N	072770	500	345 억	334835	N	N	N	N
100	20240513	140552	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2240	40	2	1.82	497270765	227663	90.91	2180	2260	2130	2860	1540	2200	2184.24	0.48	17880	2306	2252	2216	2162	2126	2235	2145	346	660	500	1490	5	1	69122796	1548	-16.47	2.20	12	0.33	-136.00	1018.00	3785	20230719	-40.82	1690	20231020	32.54	3235	-30.76	20240401	1995	12.28	20240213	3785	-40.82	20230719	1690	32.54	20231020	1.72	N	072770	500	345 억	334835	N	N	N	N
101	20240513	130546	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2210	10	2	0.45	353229030	162978	65.08	2180	2225	2130	2860	1540	2200	2167.34	0.48	-3319	2306	2252	2216	2162	2126	2235	2145	346	660	500	1490	5	1	69122796	1528	-16.25	2.17	12	0.24	-136.00	1018.00	3785	20230719	-41.61	1690	20231020	30.77	3235	-31.68	20240401	1995	10.78	20240213	3785	-41.61	20230719	1690	30.77	20231020	1.72	N	072770	500	345 억	334835	N	N	N	N
102	20240513	120552	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2175	-25	5	-1.14	324805225	150021	59.91	2180	2225	2130	2860	1540	2200	2165.07	0.48	-4055	2306	2252	2216	2162	2126	2235	2145	346	660	500	1490	5	1	69122796	1503	-15.99	2.14	12	0.22	-136.00	1018.00	3785	20230719	-42.54	1690	20231020	28.70	3235	-32.77	20240401	1995	9.02	20240213	3785	-42.54	20230719	1690	28.70	20231020	1.72	N	072770	500	345 억	334835	N	N	N	N
103	20240513	110550	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2180	-20	5	-0.91	239224340	110922	44.29	2180	2225	2130	2860	1540	2200	2156.69	0.48	-17309	2306	2252	2216	2162	2126	2235	2145	346	660	500	1490	5	1	69122796	1507	-16.03	2.14	12	0.16	-136.00	1018.00	3785	20230719	-42.40	1690	20231020	28.99	3235	-32.61	20240401	1995	9.27	20240213	3785	-42.40	20230719	1690	28.99	20231020	1.72	N	072770	500	345 억	334835	N	N	N	N
104	20240513	100551	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2170	-30	5	-1.36	130954680	60704	24.24	2180	2225	2130	2860	1540	2200	2157.27	0.48	-3362	2306	2252	2216	2162	2126	2235	2145	346	660	500	1490	5	1	69122796	1500	-15.96	2.13	12	0.09	-136.00	1018.00	3785	20230719	-42.67	1690	20231020	28.40	3235	-32.92	20240401	1995	8.77	20240213	3785	-42.67	20230719	1690	28.40	20231020	1.72	N	072770	500	345 억	334835	N	N	N	N
105	20240513	090552	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2185	-15	5	-0.68	12292025	5627	2.25	2180	2225	2180	2860	1540	2200	2184.47	0.48	-4888	2306	2252	2216	2162	2126	2235	2145	346	660	500	1490	5	1	69122796	1510	-16.07	2.15	12	0.01	-136.00	1018.00	3785	20230719	-42.27	1690	20231020	29.29	3235	-32.46	20240401	1995	9.52	20240213	3785	-42.27	20230719	1690	29.29	20231020	1.72	N	072770	500	345 억	334835	N	N	N	N
106	20240510	160535	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2200	-5	5	-0.23	550380940	248794	130.99	2225	2270	2180	2865	1545	2205	2212.20	0.57	-60856	2245	2225	2205	2185	2165	2215	2175	346	660	500	1490	5	1	69122796	1521	-16.18	2.16	12	0.36	-136.00	1018.00	3785	20230719	-41.88	1690	20231020	30.18	3235	-31.99	20240401	1995	10.28	20240213	3785	-41.88	20230719	1690	30.18	20231020	1.72	N	072770	500	345 억	395496	N	N	N	N
107	20240510	150540	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2190	-15	5	-0.68	512929705	231702	121.99	2225	2270	2180	2865	1545	2205	2213.75	0.57	-57070	2245	2225	2205	2185	2165	2215	2175	346	660	500	1490	5	1	69122796	1514	-16.10	2.15	12	0.34	-136.00	1018.00	3785	20230719	-42.14	1690	20231020	29.59	3235	-32.30	20240401	1995	9.77	20240213	3785	-42.14	20230719	1690	29.59	20231020	1.72	N	072770	500	345 억	395496	N	N	N	N
108	20240510	140542	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2205	0	3	0.00	371088285	166899	87.87	2225	2270	2195	2865	1545	2205	2223.43	0.57	-38028	2245	2225	2205	2185	2165	2215	2175	346	660	500	1490	5	1	69122796	1524	-16.21	2.17	12	0.24	-136.00	1018.00	3785	20230719	-41.74	1690	20231020	30.47	3235	-31.84	20240401	1995	10.53	20240213	3785	-41.74	20230719	1690	30.47	20231020	1.72	N	072770	500	345 억	395496	N	N	N	N
109	20240510	130536	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2205	0	3	0.00	345778525	155395	81.81	2225	2270	2195	2865	1545	2205	2225.16	0.57	-34134	2245	2225	2205	2185	2165	2215	2175	346	660	500	1490	5	1	69122796	1524	-16.21	2.17	12	0.22	-136.00	1018.00	3785	20230719	-41.74	1690	20231020	30.47	3235	-31.84	20240401	1995	10.53	20240213	3785	-41.74	20230719	1690	30.47	20231020	1.72	N	072770	500	345 억	395496	N	N	N	N
110	20240510	120535	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2210	5	2	0.23	293583430	131767	69.37	2225	2270	2195	2865	1545	2205	2228.05	0.57	-23427	2245	2225	2205	2185	2165	2215	2175	346	660	500	1490	5	1	69122796	1528	-16.25	2.17	12	0.19	-136.00	1018.00	3785	20230719	-41.61	1690	20231020	30.77	3235	-31.68	20240401	1995	10.78	20240213	3785	-41.61	20230719	1690	30.77	20231020	1.72	N	072770	500	345 억	395496	N	N	N	N
111	20240510	110537	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2215	10	2	0.45	279517095	125387	66.02	2225	2270	2195	2865	1545	2205	2229.24	0.57	-17606	2245	2225	2205	2185	2165	2215	2175	346	660	500	1490	5	1	69122796	1531	-16.29	2.18	12	0.18	-136.00	1018.00	3785	20230719	-41.48	1690	20231020	31.07	3235	-31.53	20240401	1995	11.03	20240213	3785	-41.48	20230719	1690	31.07	20231020	1.72	N	072770	500	345 억	395496	N	N	N	N
112	20240510	100537	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2225	20	2	0.91	218645015	97942	51.57	2225	2270	2195	2865	1545	2205	2232.39	0.57	2834	2245	2225	2205	2185	2165	2215	2175	346	660	500	1490	5	1	69122796	1538	-16.36	2.19	12	0.14	-136.00	1018.00	3785	20230719	-41.22	1690	20231020	31.66	3235	-31.22	20240401	1995	11.53	20240213	3785	-41.22	20230719	1690	31.66	20231020	1.72	N	072770	500	345 억	395496	N	N	N	N
113	20240510	090537	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2210	5	2	0.23	22512290	10227	5.38	2225	2225	2195	2865	1545	2205	2201.26	0.57	-4643	2245	2225	2205	2185	2165	2215	2175	346	660	500	1490	5	1	69122796	1528	-16.25	2.17	12	0.01	-136.00	1018.00	3785	20230719	-41.61	1690	20231020	30.77	3235	-31.68	20240401	1995	10.78	20240213	3785	-41.61	20230719	1690	30.77	20231020	1.72	N	072770	500	345 억	395496	N	N	N	N
114	20240509	160547	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2205	-10	5	-0.45	415807785	188914	72.91	2215	2225	2185	2875	1555	2215	2201.04	0.60	-18722	2298	2256	2178	2136	2058	2277	2157	346	660	500	1500	5	1	69122796	1524	-16.21	2.17	12	0.27	-136.00	1018.00	3785	20230719	-41.74	1690	20231020	30.47	3235	-31.84	20240401	1995	10.53	20240213	3785	-41.74	20230719	1690	30.47	20231020	1.70	N	072770	500	345 억	414036	N	N	N	N
115	20240509	150548	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2205	-10	5	-0.45	391666085	177945	68.67	2215	2225	2185	2875	1555	2215	2201.05	0.60	-14937	2298	2256	2178	2136	2058	2277	2157	346	660	500	1500	5	1	69122796	1524	-16.21	2.17	12	0.26	-136.00	1018.00	3785	20230719	-41.74	1690	20231020	30.47	3235	-31.84	20240401	1995	10.53	20240213	3785	-41.74	20230719	1690	30.47	20231020	1.70	N	072770	500	345 억	414036	N	N	N	N
116	20240509	140536	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2200	-15	5	-0.68	350007785	159011	61.37	2215	2225	2185	2875	1555	2215	2201.15	0.60	-10981	2298	2256	2178	2136	2058	2277	2157	346	660	500	1500	5	1	69122796	1521	-16.18	2.16	12	0.23	-136.00	1018.00	3785	20230719	-41.88	1690	20231020	30.18	3235	-31.99	20240401	1995	10.28	20240213	3785	-41.88	20230719	1690	30.18	20231020	1.70	N	072770	500	345 억	414036	N	N	N	N
117	20240509	130536	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2220	5	2	0.23	300009555	136283	52.59	2215	2225	2185	2875	1555	2215	2201.37	0.60	-7495	2298	2256	2178	2136	2058	2277	2157	346	660	500	1500	5	1	69122796	1535	-16.32	2.18	12	0.20	-136.00	1018.00	3785	20230719	-41.35	1690	20231020	31.36	3235	-31.38	20240401	1995	11.28	20240213	3785	-41.35	20230719	1690	31.36	20231020	1.70	N	072770	500	345 억	414036	N	N	N	N
118	20240509	120539	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2200	-15	5	-0.68	238801585	108526	41.88	2215	2225	2185	2875	1555	2215	2200.41	0.60	-10933	2298	2256	2178	2136	2058	2277	2157	346	660	500	1500	5	1	69122796	1521	-16.18	2.16	12	0.16	-136.00	1018.00	3785	20230719	-41.88	1690	20231020	30.18	3235	-31.99	20240401	1995	10.28	20240213	3785	-41.88	20230719	1690	30.18	20231020	1.70	N	072770	500	345 억	414036	N	N	N	N
119	20240509	110528	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2200	-15	5	-0.68	157839965	71599	27.63	2215	2225	2185	2875	1555	2215	2204.50	0.60	-5153	2298	2256	2178	2136	2058	2277	2157	346	660	500	1500	5	1	69122796	1521	-16.18	2.16	12	0.10	-136.00	1018.00	3785	20230719	-41.88	1690	20231020	30.18	3235	-31.99	20240401	1995	10.28	20240213	3785	-41.88	20230719	1690	30.18	20231020	1.70	N	072770	500	345 억	414036	N	N	N	N
120	20240509	100531	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2215	0	3	0.00	92454940	41882	16.16	2215	2225	2185	2875	1555	2215	2207.51	0.60	3064	2298	2256	2178	2136	2058	2277	2157	346	660	500	1500	5	1	69122796	1531	-16.29	2.18	12	0.06	-136.00	1018.00	3785	20230719	-41.48	1690	20231020	31.07	3235	-31.53	20240401	1995	11.03	20240213	3785	-41.48	20230719	1690	31.07	20231020	1.70	N	072770	500	345 억	414036	N	N	N	N
121	20240509	090528	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2195	-20	5	-0.90	8078600	3680	1.42	2215	2215	2190	2875	1555	2215	2195.27	0.60	-658	2298	2256	2178	2136	2058	2277	2157	346	660	500	1500	5	1	69122796	1517	-16.14	2.16	12	0.01	-136.00	1018.00	3785	20230719	-42.01	1690	20231020	29.88	3235	-32.15	20240401	1995	10.03	20240213	3785	-42.01	20230719	1690	29.88	20231020	1.70	N	072770	500	345 억	414036	N	N	N	N
122	20240508	160526	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2215	40	2	1.84	554877055	257109	68.67	2175	2220	2100	2825	1525	2175	2158.12	0.62	-15571	2268	2221	2138	2091	2008	2245	2115	346	650	500	1470	5	1	69122796	1531	-16.29	2.18	12	0.37	-136.00	1018.00	3785	20230719	-41.48	1690	20231020	31.07	3235	-31.53	20240401	1995	11.03	20240213	3785	-41.48	20230719	1690	31.07	20231020	1.67	N	072770	500	345 억	426027	N	N	N	N
123	20240508	150531	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2205	30	2	1.38	494400205	229776	61.37	2175	2210	2100	2825	1525	2175	2151.62	0.62	-7636	2268	2221	2138	2091	2008	2245	2115	346	650	500	1470	5	1	69122796	1524	-16.21	2.17	12	0.33	-136.00	1018.00	3785	20230719	-41.74	1690	20231020	30.47	3235	-31.84	20240401	1995	10.53	20240213	3785	-41.74	20230719	1690	30.47	20231020	1.67	N	072770	500	345 억	426027	N	N	N	N
124	20240508	140524	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2175	0	3	0.00	376121860	175815	46.96	2175	2195	2100	2825	1525	2175	2139.23	0.62	-12487	2268	2221	2138	2091	2008	2245	2115	346	650	500	1470	5	1	69122796	1503	-15.99	2.14	12	0.25	-136.00	1018.00	3785	20230719	-42.54	1690	20231020	28.70	3235	-32.77	20240401	1995	9.02	20240213	3785	-42.54	20230719	1690	28.70	20231020	1.67	N	072770	500	345 억	426027	N	N	N	N
125	20240508	130523	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2135	-40	5	-1.84	289444535	135559	36.21	2175	2195	2100	2825	1525	2175	2135.09	0.62	-31627	2268	2221	2138	2091	2008	2245	2115	346	650	500	1470	5	1	69122796	1476	-15.70	2.10	12	0.20	-136.00	1018.00	3785	20230719	-43.59	1690	20231020	26.33	3235	-34.00	20240401	1995	7.02	20240213	3785	-43.59	20230719	1690	26.33	20231020	1.67	N	072770	500	345 억	426027	N	N	N	N
126	20240508	120525	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2140	-35	5	-1.61	272516645	127616	34.09	2175	2195	2100	2825	1525	2175	2135.33	0.62	-31473	2268	2221	2138	2091	2008	2245	2115	346	650	500	1470	5	1	69122796	1479	-15.74	2.10	12	0.18	-136.00	1018.00	3785	20230719	-43.46	1690	20231020	26.63	3235	-33.85	20240401	1995	7.27	20240213	3785	-43.46	20230719	1690	26.63	20231020	1.67	N	072770	500	345 억	426027	N	N	N	N
127	20240508	110601	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2145	-30	5	-1.38	238805925	111806	29.86	2175	2195	2100	2825	1525	2175	2135.77	0.62	-28468	2268	2221	2138	2091	2008	2245	2115	346	650	500	1470	5	1	69122796	1483	-15.77	2.11	12	0.16	-136.00	1018.00	3785	20230719	-43.33	1690	20231020	26.92	3235	-33.69	20240401	1995	7.52	20240213	3785	-43.33	20230719	1690	26.92	20231020	1.67	N	072770	500	345 억	426027	N	N	N	N
128	20240508	100532	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2115	-60	5	-2.76	148287685	69131	18.46	2175	2195	2115	2825	1525	2175	2144.87	0.62	-18833	2268	2221	2138	2091	2008	2245	2115	346	650	500	1470	5	1	69122796	1462	-15.55	2.08	12	0.10	-136.00	1018.00	3785	20230719	-44.12	1690	20231020	25.15	3235	-34.62	20240401	1995	6.02	20240213	3785	-44.12	20230719	1690	25.15	20231020	1.67	N	072770	500	345 억	426027	N	N	N	N
129	20240508	090530	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2175	0	3	0.00	20947790	9692	2.59	2175	2175	2140	2825	1525	2175	2160.82	0.62	-965	2268	2221	2138	2091	2008	2245	2115	346	650	500	1470	5	1	69122796	1503	-15.99	2.14	12	0.01	-136.00	1018.00	3785	20230719	-42.54	1690	20231020	28.70	3235	-32.77	20240401	1995	9.02	20240213	3785	-42.54	20230719	1690	28.70	20231020	1.67	N	072770	500	345 억	426027	N	N	N	N
130	20240503	160540	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2135	-85	5	-3.83	2673433370	1245349	304.53	2215	2280	2035	2885	1555	2220	2146.75	0.26	198577	2333	2276	2238	2181	2143	2257	2162	346	665	500	1500	5	1	69122796	1476	-15.70	2.10	12	1.80	-136.00	1018.00	3785	20230719	-43.59	1690	20231020	26.33	3235	-34.00	20240401	1995	7.02	20240213	3785	-43.59	20230719	1690	26.33	20231020	1.67	N	072770	500	345 억	182593	N	N	N	N
131	20240503	150540	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2135	-85	5	-3.83	2565446555	1194927	292.20	2215	2280	2035	2885	1555	2220	2146.95	0.26	213418	2333	2276	2238	2181	2143	2257	2162	346	665	500	1500	5	1	69122796	1476	-15.70	2.10	12	1.73	-136.00	1018.00	3785	20230719	-43.59	1690	20231020	26.33	3235	-34.00	20240401	1995	7.02	20240213	3785	-43.59	20230719	1690	26.33	20231020	1.67	N	072770	500	345 억	182593	N	N	N	N
132	20240503	140540	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2160	-60	5	-2.70	1229941590	560609	137.09	2215	2280	2125	2885	1555	2220	2193.94	0.26	61776	2333	2276	2238	2181	2143	2257	2162	346	665	500	1500	5	1	69122796	1493	-15.88	2.12	12	0.81	-136.00	1018.00	3785	20230719	-42.93	1690	20231020	27.81	3235	-33.23	20240401	1995	8.27	20240213	3785	-42.93	20230719	1690	27.81	20231020	1.67	N	072770	500	345 억	182593	N	N	N	N
133	20240503	130541	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2170	-50	5	-2.25	922482080	417624	102.12	2215	2280	2150	2885	1555	2220	2208.88	0.26	22248	2333	2276	2238	2181	2143	2257	2162	346	665	500	1500	5	1	69122796	1500	-15.96	2.13	12	0.60	-136.00	1018.00	3785	20230719	-42.67	1690	20231020	28.40	3235	-32.92	20240401	1995	8.77	20240213	3785	-42.67	20230719	1690	28.40	20231020	1.67	N	072770	500	345 억	182593	N	N	N	N
134	20240503	120538	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2220	0	3	0.00	508791645	227716	55.68	2215	2280	2200	2885	1555	2220	2234.33	0.26	-6464	2333	2276	2238	2181	2143	2257	2162	346	665	500	1500	5	1	69122796	1535	-16.32	2.18	12	0.33	-136.00	1018.00	3785	20230719	-41.35	1690	20231020	31.36	3235	-31.38	20240401	1995	11.28	20240213	3785	-41.35	20230719	1690	31.36	20231020	1.67	N	072770	500	345 억	182593	N	N	N	N
135	20240503	110537	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2230	10	2	0.45	415843745	185676	45.40	2215	2280	2210	2885	1555	2220	2239.62	0.26	-8245	2333	2276	2238	2181	2143	2257	2162	346	665	500	1500	5	1	69122796	1541	-16.40	2.19	12	0.27	-136.00	1018.00	3785	20230719	-41.08	1690	20231020	31.95	3235	-31.07	20240401	1995	11.78	20240213	3785	-41.08	20230719	1690	31.95	20231020	1.67	N	072770	500	345 억	182593	N	N	N	N
136	20240503	100536	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2260	40	2	1.80	177583195	79020	19.32	2215	2265	2215	2885	1555	2220	2247.32	0.26	-13990	2333	2276	2238	2181	2143	2257	2162	346	665	500	1500	5	1	69122796	1562	-16.62	2.22	12	0.11	-136.00	1018.00	3785	20230719	-40.29	1690	20231020	33.73	3235	-30.14	20240401	1995	13.28	20240213	3785	-40.29	20230719	1690	33.73	20231020	1.67	N	072770	500	345 억	182593	N	N	N	N
137	20240503	090535	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2245	25	2	1.13	26573850	11937	2.92	2215	2245	2215	2885	1555	2220	2226.17	0.26	-576	2333	2276	2238	2181	2143	2257	2162	346	665	500	1500	5	1	69122796	1552	-16.51	2.21	12	0.02	-136.00	1018.00	3785	20230719	-40.69	1690	20231020	32.84	3235	-30.60	20240401	1995	12.53	20240213	3785	-40.69	20230719	1690	32.84	20231020	1.67	N	072770	500	345 억	182593	N	N	N	N
138	20240502	160533	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2220	-60	5	-2.63	917119410	407684	80.24	2255	2295	2200	2960	1600	2280	2249.59	0.24	21939	2386	2332	2286	2232	2186	2310	2210	346	680	500	1550	5	1	69122796	1535	-16.32	2.18	12	0.59	-136.00	1018.00	3785	20230719	-41.35	1690	20231020	31.36	3235	-31.38	20240401	1995	11.28	20240213	3785	-41.35	20230719	1690	31.36	20231020	1.68	N	072770	500	345 억	166060	N	N	N	N
139	20240502	150536	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2220	-60	5	-2.63	868099440	385599	75.90	2255	2295	2200	2960	1600	2280	2251.30	0.24	21590	2386	2332	2286	2232	2186	2310	2210	346	680	500	1550	5	1	69122796	1535	-16.32	2.18	12	0.56	-136.00	1018.00	3785	20230719	-41.35	1690	20231020	31.36	3235	-31.38	20240401	1995	11.28	20240213	3785	-41.35	20230719	1690	31.36	20231020	1.68	N	072770	500	345 억	166060	N	N	N	N
140	20240502	140532	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2235	-45	5	-1.97	649062980	286951	56.48	2255	2295	2230	2960	1600	2280	2261.93	0.24	35273	2386	2332	2286	2232	2186	2310	2210	346	680	500	1550	5	1	69122796	1545	-16.43	2.20	12	0.42	-136.00	1018.00	3785	20230719	-40.95	1690	20231020	32.25	3235	-30.91	20240401	1995	12.03	20240213	3785	-40.95	20230719	1690	32.25	20231020	1.68	N	072770	500	345 억	166060	N	N	N	N
141	20240502	130531	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2265	-15	5	-0.66	547038920	241399	47.51	2255	2295	2230	2960	1600	2280	2266.12	0.24	45682	2386	2332	2286	2232	2186	2310	2210	346	680	500	1550	5	1	69122796	1566	-16.65	2.22	12	0.35	-136.00	1018.00	3785	20230719	-40.16	1690	20231020	34.02	3235	-29.98	20240401	1995	13.53	20240213	3785	-40.16	20230719	1690	34.02	20231020	1.68	N	072770	500	345 억	166060	N	N	N	N
142	20240502	120530	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2285	5	2	0.22	405509895	178788	35.19	2255	2295	2230	2960	1600	2280	2268.10	0.24	31443	2386	2332	2286	2232	2186	2310	2210	346	680	500	1550	5	1	69122796	1579	-16.80	2.24	12	0.26	-136.00	1018.00	3785	20230719	-39.63	1690	20231020	35.21	3235	-29.37	20240401	1995	14.54	20240213	3785	-39.63	20230719	1690	35.21	20231020	1.68	N	072770	500	345 억	166060	N	N	N	N
143	20240502	110529	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2290	10	2	0.44	333588635	147155	28.96	2255	2295	2230	2960	1600	2280	2266.92	0.24	28047	2386	2332	2286	2232	2186	2310	2210	346	680	500	1550	5	1	69122796	1583	-16.84	2.25	12	0.21	-136.00	1018.00	3785	20230719	-39.50	1690	20231020	35.50	3235	-29.21	20240401	1995	14.79	20240213	3785	-39.50	20230719	1690	35.50	20231020	1.68	N	072770	500	345 억	166060	N	N	N	N
144	20240502	100528	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2270	-10	5	-0.44	176483560	78272	15.41	2255	2280	2230	2960	1600	2280	2254.75	0.24	-4153	2386	2332	2286	2232	2186	2310	2210	346	680	500	1550	5	1	69122796	1569	-16.69	2.23	12	0.11	-136.00	1018.00	3785	20230719	-40.03	1690	20231020	34.32	3235	-29.83	20240401	1995	13.78	20240213	3785	-40.03	20230719	1690	34.32	20231020	1.68	N	072770	500	345 억	166060	N	N	N	N
145	20240502	090529	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2250	-30	5	-1.32	41721475	18590	3.66	2255	2255	2230	2960	1600	2280	2244.29	0.24	14	2386	2332	2286	2232	2186	2310	2210	346	680	500	1550	5	1	69122796	1555	-16.54	2.21	12	0.03	-136.00	1018.00	3785	20230719	-40.55	1690	20231020	33.14	3235	-30.45	20240401	1995	12.78	20240213	3785	-40.55	20230719	1690	33.14	20231020	1.68	N	072770	500	345 억	166060	N	N	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History