KissMeData/234340/price/prices-20240501.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240531	161039	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	16030	330	2	2.10	297769080	18769	74.27	16100	16100	15690	20400	10990	15700	15864.94	4.71	355	16260	15980	15840	15560	15420	15910	15490	47	4700	500	11300	10	1	9453000	1515	13.43	0.92	12	0.20	1194.00	17423.00	29450	20240111	-45.57	13730	20231101	16.75	29450	-45.57	20240111	15690	2.17	20240531	29450	-45.57	20240111	13730	16.75	20231101	1.94	N	234340	500	47 억	445115	N	N	0	N	N
3	20240531	151038	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	16010	310	2	1.97	291534620	18380	72.73	16100	16100	15690	20400	10990	15700	15861.51	4.71	543	16260	15980	15840	15560	15420	15910	15490	47	4700	500	11300	10	1	9453000	1513	13.41	0.92	12	0.19	1194.00	17423.00	29450	20240111	-45.64	13730	20231101	16.61	29450	-45.64	20240111	15690	2.04	20240531	29450	-45.64	20240111	13730	16.61	20231101	1.94	N	234340	500	47 억	445115	N	N	0	N	N
4	20240531	141037	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	15880	180	2	1.15	261256080	16485	65.23	16100	16100	15690	20400	10990	15700	15848.11	4.71	329	16260	15980	15840	15560	15420	15910	15490	47	4700	500	11300	10	1	9453000	1501	13.30	0.91	12	0.17	1194.00	17423.00	29450	20240111	-46.08	13730	20231101	15.66	29450	-46.08	20240111	15690	1.21	20240531	29450	-46.08	20240111	13730	15.66	20231101	1.94	N	234340	500	47 억	445115	N	N	0	N	N
5	20240531	131041	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	15720	20	2	0.13	217807870	13733	54.34	16100	16100	15690	20400	10990	15700	15860.18	4.71	-1835	16260	15980	15840	15560	15420	15910	15490	47	4700	500	11300	10	1	9453000	1486	13.17	0.90	12	0.15	1194.00	17423.00	29450	20240111	-46.62	13730	20231101	14.49	29450	-46.62	20240111	15690	0.19	20240531	29450	-46.62	20240111	13730	14.49	20231101	1.94	N	234340	500	47 억	445115	N	N	0	N	N
6	20240531	121045	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	15770	70	2	0.45	178161030	11216	44.38	16100	16100	15770	20400	10990	15700	15884.54	4.71	-2231	16260	15980	15840	15560	15420	15910	15490	47	4700	500	11300	10	1	9453000	1491	13.21	0.91	12	0.12	1194.00	17423.00	29450	20240111	-46.45	13730	20231101	14.86	29450	-46.45	20240111	15700	0.45	20240530	29450	-46.45	20240111	13730	14.86	20231101	1.94	N	234340	500	47 억	445115	N	N	0	N	N
7	20240531	111041	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	15820	120	2	0.76	146740560	9226	36.51	16100	16100	15810	20400	10990	15700	15905.11	4.71	-1792	16260	15980	15840	15560	15420	15910	15490	47	4700	500	11300	10	1	9453000	1495	13.25	0.91	12	0.10	1194.00	17423.00	29450	20240111	-46.28	13730	20231101	15.22	29450	-46.28	20240111	15700	0.76	20240530	29450	-46.28	20240111	13730	15.22	20231101	1.94	N	234340	500	47 억	445115	N	N	0	N	N
8	20240531	101038	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	15850	150	2	0.96	114965540	7218	28.56	16100	16100	15820	20400	10990	15700	15927.62	4.71	-1850	16260	15980	15840	15560	15420	15910	15490	47	4700	500	11300	10	1	9453000	1498	13.27	0.91	12	0.08	1194.00	17423.00	29450	20240111	-46.18	13730	20231101	15.44	29450	-46.18	20240111	15700	0.96	20240530	29450	-46.18	20240111	13730	15.44	20231101	1.94	N	234340	500	47 억	445115	N	N	0	N	N
9	20240531	091042	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	15940	240	2	1.53	38434670	2403	9.51	16100	16100	15820	20400	10990	15700	15994.45	4.71	-804	16260	15980	15840	15560	15420	15910	15490	47	4700	500	11300	10	1	9453000	1507	13.35	0.91	12	0.03	1194.00	17423.00	29450	20240111	-45.87	13730	20231101	16.10	29450	-45.87	20240111	15700	1.53	20240530	29450	-45.87	20240111	13730	16.10	20231101	1.94	N	234340	500	47 억	445115	N	N	0	N	N
10	20240530	161034	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	15700	-320	5	-2.00	399824230	25271	232.98	16100	16120	15700	20800	11220	16020	15821.46	4.73	-1461	16666	16342	16176	15852	15686	16260	15770	47	4780	500	11530	10	1	9453000	1484	13.15	0.90	12	0.27	1194.00	17423.00	29450	20240111	-46.69	13730	20231101	14.35	29450	-46.69	20240111	15700	0.00	20240530	29450	-46.69	20240111	13730	14.35	20231101	1.94	N	234340	500	47 억	446661	N	N	0	N	N
11	20240530	151035	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	15770	-250	5	-1.56	358038620	22615	208.49	16100	16120	15710	20800	11220	16020	15831.91	4.73	175	16666	16342	16176	15852	15686	16260	15770	47	4780	500	11530	10	1	9453000	1491	13.21	0.91	12	0.24	1194.00	17423.00	29450	20240111	-46.45	13730	20231101	14.86	29450	-46.45	20240111	15710	0.38	20240530	29450	-46.45	20240111	13730	14.86	20231101	1.94	N	234340	500	47 억	446661	N	N	0	N	N
12	20240530	141035	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	15780	-240	5	-1.50	338143600	21355	196.87	16100	16120	15710	20800	11220	16020	15834.40	4.73	828	16666	16342	16176	15852	15686	16260	15770	47	4780	500	11530	10	1	9453000	1492	13.22	0.91	12	0.23	1194.00	17423.00	29450	20240111	-46.42	13730	20231101	14.93	29450	-46.42	20240111	15710	0.45	20240530	29450	-46.42	20240111	13730	14.93	20231101	1.94	N	234340	500	47 억	446661	N	N	0	N	N
13	20240530	131037	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	15710	-310	5	-1.94	310729260	19613	180.81	16100	16120	15710	20800	11220	16020	15843.03	4.73	1337	16666	16342	16176	15852	15686	16260	15770	47	4780	500	11530	10	1	9453000	1485	13.16	0.90	12	0.21	1194.00	17423.00	29450	20240111	-46.66	13730	20231101	14.42	29450	-46.66	20240111	15710	0.00	20240530	29450	-46.66	20240111	13730	14.42	20231101	1.94	N	234340	500	47 억	446661	N	N	0	N	N
14	20240530	121033	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	15920	-100	5	-0.62	247213290	15592	143.74	16100	16120	15760	20800	11220	16020	15855.14	4.73	1982	16666	16342	16176	15852	15686	16260	15770	47	4780	500	11530	10	1	9453000	1505	13.33	0.91	12	0.16	1194.00	17423.00	29450	20240111	-45.94	13730	20231101	15.95	29450	-45.94	20240111	15760	1.02	20240530	29450	-45.94	20240111	13730	15.95	20231101	1.94	N	234340	500	47 억	446661	N	N	0	N	N
15	20240530	111036	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	15920	-100	5	-0.62	222682680	14049	129.52	16100	16120	15760	20800	11220	16020	15850.43	4.73	2687	16666	16342	16176	15852	15686	16260	15770	47	4780	500	11530	10	1	9453000	1505	13.33	0.91	12	0.15	1194.00	17423.00	29450	20240111	-45.94	13730	20231101	15.95	29450	-45.94	20240111	15760	1.02	20240530	29450	-45.94	20240111	13730	15.95	20231101	1.94	N	234340	500	47 억	446661	N	N	0	N	N
16	20240530	101039	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	15850	-170	5	-1.06	198346460	12519	115.41	16100	16120	15760	20800	11220	16020	15843.63	4.73	3215	16666	16342	16176	15852	15686	16260	15770	47	4780	500	11530	10	1	9453000	1498	13.27	0.91	12	0.13	1194.00	17423.00	29450	20240111	-46.18	13730	20231101	15.44	29450	-46.18	20240111	15760	0.57	20240530	29450	-46.18	20240111	13730	15.44	20231101	1.94	N	234340	500	47 억	446661	N	N	0	N	N
17	20240530	091035	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	16120	100	2	0.62	41910260	2628	24.23	16100	16120	15870	20800	11220	16020	15947.59	4.73	-894	16666	16342	16176	15852	15686	16260	15770	47	4780	500	11530	10	1	9453000	1524	13.50	0.93	12	0.03	1194.00	17423.00	29450	20240111	-45.26	13730	20231101	17.41	29450	-45.26	20240111	15870	1.58	20240530	29450	-45.26	20240111	13730	17.41	20231101	1.94	N	234340	500	47 억	446661	N	N	0	N	N
18	20240529	161028	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	16020	-260	5	-1.60	171511080	10652	114.46	16500	16500	16010	21150	11400	16280	16101.46	4.79	-5832	16553	16416	16293	16156	16033	16355	16095	47	4870	500	11720	10	1	9453000	1514	13.42	0.92	12	0.11	1194.00	17423.00	29450	20240111	-45.60	13730	20231101	16.68	29450	-45.60	20240111	16010	0.06	20240529	29450	-45.60	20240111	13730	16.68	20231101	1.94	N	234340	500	47 억	452565	N	N	0	N	N
19	20240529	151026	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	16060	-220	5	-1.35	162393520	10083	108.35	16500	16500	16030	21150	11400	16280	16105.67	4.79	-5581	16553	16416	16293	16156	16033	16355	16095	47	4870	500	11720	10	1	9453000	1518	13.45	0.92	12	0.11	1194.00	17423.00	29450	20240111	-45.47	13730	20231101	16.97	29450	-45.47	20240111	16030	0.19	20240529	29450	-45.47	20240111	13730	16.97	20231101	1.94	N	234340	500	47 억	452565	N	N	0	N	N
20	20240529	141027	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	16100	-180	5	-1.11	117169270	7266	78.08	16500	16500	16080	21150	11400	16280	16125.69	4.79	-3809	16553	16416	16293	16156	16033	16355	16095	47	4870	500	11720	10	1	9453000	1522	13.48	0.92	12	0.08	1194.00	17423.00	29450	20240111	-45.33	13730	20231101	17.26	29450	-45.33	20240111	16060	0.25	20240527	29450	-45.33	20240111	13730	17.26	20231101	1.94	N	234340	500	47 억	452565	N	N	0	N	N
21	20240529	131030	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	16140	-140	5	-0.86	87838090	5444	58.50	16500	16500	16090	21150	11400	16280	16134.84	4.79	-2548	16553	16416	16293	16156	16033	16355	16095	47	4870	500	11720	10	1	9453000	1526	13.52	0.93	12	0.06	1194.00	17423.00	29450	20240111	-45.20	13730	20231101	17.55	29450	-45.20	20240111	16060	0.50	20240527	29450	-45.20	20240111	13730	17.55	20231101	1.94	N	234340	500	47 억	452565	N	N	0	N	N
22	20240529	121028	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	16090	-190	5	-1.17	84241470	5221	56.10	16500	16500	16090	21150	11400	16280	16135.12	4.79	-2417	16553	16416	16293	16156	16033	16355	16095	47	4870	500	11720	10	1	9453000	1521	13.48	0.92	12	0.06	1194.00	17423.00	29450	20240111	-45.37	13730	20231101	17.19	29450	-45.37	20240111	16060	0.19	20240527	29450	-45.37	20240111	13730	17.19	20231101	1.94	N	234340	500	47 억	452565	N	N	0	N	N
23	20240529	111029	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	16140	-140	5	-0.86	58627240	3631	39.02	16500	16500	16110	21150	11400	16280	16146.31	4.79	-951	16553	16416	16293	16156	16033	16355	16095	47	4870	500	11720	10	1	9453000	1526	13.52	0.93	12	0.04	1194.00	17423.00	29450	20240111	-45.20	13730	20231101	17.55	29450	-45.20	20240111	16060	0.50	20240527	29450	-45.20	20240111	13730	17.55	20231101	1.94	N	234340	500	47 억	452565	N	N	0	N	N
24	20240529	101024	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	16150	-130	5	-0.80	46836340	2900	31.16	16500	16500	16110	21150	11400	16280	16150.46	4.79	-1019	16553	16416	16293	16156	16033	16355	16095	47	4870	500	11720	10	1	9453000	1527	13.53	0.93	12	0.03	1194.00	17423.00	29450	20240111	-45.16	13730	20231101	17.63	29450	-45.16	20240111	16060	0.56	20240527	29450	-45.16	20240111	13730	17.63	20231101	1.94	N	234340	500	47 억	452565	N	N	0	N	N
25	20240529	091024	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	16160	-120	5	-0.74	10745970	663	7.12	16500	16500	16160	21150	11400	16280	16208.10	4.79	-553	16553	16416	16293	16156	16033	16355	16095	47	4870	500	11720	10	1	9453000	1528	13.53	0.93	12	0.01	1194.00	17423.00	29450	20240111	-45.13	13730	20231101	17.70	29450	-45.13	20240111	16060	0.62	20240527	29450	-45.13	20240111	13730	17.70	20231101	1.94	N	234340	500	47 억	452565	N	N	0	N	N
26	20240528	161019	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	16280	-50	5	-0.31	151229490	9304	69.23	16310	16430	16170	21200	11440	16330	16254.24	4.83	-4112	16736	16532	16296	16092	15856	16415	15975	47	4870	500	11750	10	1	9453000	1539	13.63	0.93	12	0.10	1194.00	17423.00	29450	20240111	-44.72	13730	20231101	18.57	29450	-44.72	20240111	16060	1.37	20240527	29450	-44.72	20240111	13730	18.57	20231101	1.97	N	234340	500	47 억	456677	N	N	0	N	N
27	20240528	151022	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	16220	-110	5	-0.67	148873590	9159	68.15	16310	16430	16170	21200	11440	16330	16254.35	4.83	-4000	16736	16532	16296	16092	15856	16415	15975	47	4870	500	11750	10	1	9453000	1533	13.58	0.93	12	0.10	1194.00	17423.00	29450	20240111	-44.92	13730	20231101	18.14	29450	-44.92	20240111	16060	1.00	20240527	29450	-44.92	20240111	13730	18.14	20231101	1.97	N	234340	500	47 억	456677	N	N	0	N	N
28	20240528	141025	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	16240	-90	5	-0.55	126794440	7799	58.03	16310	16430	16170	21200	11440	16330	16257.78	4.83	-3461	16736	16532	16296	16092	15856	16415	15975	47	4870	500	11750	10	1	9453000	1535	13.60	0.93	12	0.08	1194.00	17423.00	29450	20240111	-44.86	13730	20231101	18.28	29450	-44.86	20240111	16060	1.12	20240527	29450	-44.86	20240111	13730	18.28	20231101	1.97	N	234340	500	47 억	456677	N	N	0	N	N
29	20240528	131020	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	16260	-70	5	-0.43	71125070	4367	32.49	16310	16430	16170	21200	11440	16330	16286.94	4.83	-2962	16736	16532	16296	16092	15856	16415	15975	47	4870	500	11750	10	1	9453000	1537	13.62	0.93	12	0.05	1194.00	17423.00	29450	20240111	-44.79	13730	20231101	18.43	29450	-44.79	20240111	16060	1.25	20240527	29450	-44.79	20240111	13730	18.43	20231101	1.97	N	234340	500	47 억	456677	N	N	0	N	N
30	20240528	121020	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	16280	-50	5	-0.31	58982220	3621	26.94	16310	16430	16170	21200	11440	16330	16288.93	4.83	-2438	16736	16532	16296	16092	15856	16415	15975	47	4870	500	11750	10	1	9453000	1539	13.63	0.93	12	0.04	1194.00	17423.00	29450	20240111	-44.72	13730	20231101	18.57	29450	-44.72	20240111	16060	1.37	20240527	29450	-44.72	20240111	13730	18.57	20231101	1.97	N	234340	500	47 억	456677	N	N	0	N	N
31	20240528	111005	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	16290	-40	5	-0.24	49908070	3064	22.80	16310	16430	16170	21200	11440	16330	16288.53	4.83	-2237	16736	16532	16296	16092	15856	16415	15975	47	4870	500	11750	10	1	9453000	1540	13.64	0.93	12	0.03	1194.00	17423.00	29450	20240111	-44.69	13730	20231101	18.65	29450	-44.69	20240111	16060	1.43	20240527	29450	-44.69	20240111	13730	18.65	20231101	1.97	N	234340	500	47 억	456677	N	N	0	N	N
32	20240528	101021	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	16250	-80	5	-0.49	40917700	2511	18.68	16310	16430	16170	21200	11440	16330	16295.38	4.83	-2047	16736	16532	16296	16092	15856	16415	15975	47	4870	500	11750	10	1	9453000	1536	13.61	0.93	12	0.03	1194.00	17423.00	29450	20240111	-44.82	13730	20231101	18.35	29450	-44.82	20240111	16060	1.18	20240527	29450	-44.82	20240111	13730	18.35	20231101	1.97	N	234340	500	47 억	456677	N	N	0	N	N
33	20240528	091023	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	16290	-40	5	-0.24	8697420	534	3.97	16310	16310	16170	21200	11440	16330	16287.30	4.83	-466	16736	16532	16296	16092	15856	16415	15975	47	4870	500	11750	10	1	9453000	1540	13.64	0.93	12	0.01	1194.00	17423.00	29450	20240111	-44.69	13730	20231101	18.65	29450	-44.69	20240111	16060	1.43	20240527	29450	-44.69	20240111	13730	18.65	20231101	1.97	N	234340	500	47 억	456677	N	N	0	N	N
34	20240527	161007	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	16330	-40	5	-0.24	216311370	13299	44.81	16370	16500	16060	21250	11460	16370	16265.24	4.86	-2983	16616	16492	16286	16162	15956	16555	16225	47	4880	500	11780	10	1	9453000	1544	13.68	0.94	12	0.14	1194.00	17423.00	29450	20240111	-44.55	13730	20231101	18.94	29450	-44.55	20240111	16060	1.68	20240527	29450	-44.55	20240111	13730	18.94	20231101	1.90	N	234340	500	47 억	459652	N	N	0	N	N
35	20240527	151022	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	16340	-30	5	-0.18	203578230	12519	42.19	16370	16500	16060	21250	11460	16370	16261.54	4.86	-2946	16616	16492	16286	16162	15956	16555	16225	47	4880	500	11780	10	1	9453000	1545	13.69	0.94	12	0.13	1194.00	17423.00	29450	20240111	-44.52	13730	20231101	19.01	29450	-44.52	20240111	16060	1.74	20240527	29450	-44.52	20240111	13730	19.01	20231101	1.90	N	234340	500	47 억	459652	N	N	0	N	N
36	20240527	141019	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	16340	-30	5	-0.18	157608880	9699	32.68	16370	16500	16060	21250	11460	16370	16250.01	4.86	-3188	16616	16492	16286	16162	15956	16555	16225	47	4880	500	11780	10	1	9453000	1545	13.69	0.94	12	0.10	1194.00	17423.00	29450	20240111	-44.52	13730	20231101	19.01	29450	-44.52	20240111	16060	1.74	20240527	29450	-44.52	20240111	13730	19.01	20231101	1.90	N	234340	500	47 억	459652	N	N	0	N	N
37	20240527	131019	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	16370	0	3	0.00	132413440	8162	27.50	16370	16500	16060	21250	11460	16370	16223.16	4.86	-2256	16616	16492	16286	16162	15956	16555	16225	47	4880	500	11780	10	1	9453000	1547	13.71	0.94	12	0.09	1194.00	17423.00	29450	20240111	-44.41	13730	20231101	19.23	29450	-44.41	20240111	16060	1.93	20240527	29450	-44.41	20240111	13730	19.23	20231101	1.90	N	234340	500	47 억	459652	N	N	0	N	N
38	20240527	121019	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	16240	-130	5	-0.79	97135790	6005	20.24	16370	16370	16060	21250	11460	16370	16175.82	4.86	-1367	16616	16492	16286	16162	15956	16555	16225	47	4880	500	11780	10	1	9453000	1535	13.60	0.93	12	0.06	1194.00	17423.00	29450	20240111	-44.86	13730	20231101	18.28	29450	-44.86	20240111	16060	1.12	20240527	29450	-44.86	20240111	13730	18.28	20231101	1.90	N	234340	500	47 억	459652	N	N	0	N	N
39	20240527	111019	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	16170	-200	5	-1.22	75205510	4652	15.68	16370	16370	16060	21250	11460	16370	16166.27	4.86	-818	16616	16492	16286	16162	15956	16555	16225	47	4880	500	11780	10	1	9453000	1529	13.54	0.93	12	0.05	1194.00	17423.00	29450	20240111	-45.09	13730	20231101	17.77	29450	-45.09	20240111	16060	0.68	20240527	29450	-45.09	20240111	13730	17.77	20231101	1.90	N	234340	500	47 억	459652	N	N	0	N	N
40	20240527	101017	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	16140	-230	5	-1.41	57316910	3544	11.94	16370	16370	16060	21250	11460	16370	16172.94	4.86	-785	16616	16492	16286	16162	15956	16555	16225	47	4880	500	11780	10	1	9453000	1526	13.52	0.93	12	0.04	1194.00	17423.00	29450	20240111	-45.20	13730	20231101	17.55	29450	-45.20	20240111	16060	0.50	20240527	29450	-45.20	20240111	13730	17.55	20231101	1.90	N	234340	500	47 억	459652	N	N	0	N	N
41	20240527	091018	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	16200	-170	5	-1.04	3195710	197	0.66	16370	16370	16060	21250	11460	16370	16221.88	4.86	-8	16616	16492	16286	16162	15956	16555	16225	47	4880	500	11780	10	1	9453000	1531	13.57	0.93	12	0.00	1194.00	17423.00	29450	20240111	-44.99	13730	20231101	17.99	29450	-44.99	20240111	16060	0.87	20240527	29450	-44.99	20240111	13730	17.99	20231101	1.90	N	234340	500	47 억	459652	N	N	0	N	N
42	20240524	160922	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	16370	140	2	0.86	480816920	29676	73.17	16210	16410	16080	21050	11370	16230	16202.20	4.82	2986	16810	16520	16360	16070	15910	16440	15990	47	4820	500	11680	10	1	9453000	1547	13.71	0.94	12	0.31	1194.00	17423.00	29450	20240111	-44.41	13730	20231101	19.23	29450	-44.41	20240111	16080	1.80	20240524	29450	-44.41	20240111	13730	19.23	20231101	1.89	N	234340	500	47 억	455564	N	N	0	N	N
43	20240524	150924	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	16360	130	2	0.80	465919850	28765	70.92	16210	16410	16080	21050	11370	16230	16197.46	4.82	3166	16810	16520	16360	16070	15910	16440	15990	47	4820	500	11680	10	1	9453000	1547	13.70	0.94	12	0.30	1194.00	17423.00	29450	20240111	-44.45	13730	20231101	19.16	29450	-44.45	20240111	16080	1.74	20240524	29450	-44.45	20240111	13730	19.16	20231101	1.89	N	234340	500	47 억	455564	N	N	0	N	N
44	20240524	140929	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	16350	120	2	0.74	381624380	23619	58.24	16210	16350	16080	21050	11370	16230	16157.52	4.82	5714	16810	16520	16360	16070	15910	16440	15990	47	4820	500	11680	10	1	9453000	1546	13.69	0.94	12	0.25	1194.00	17423.00	29450	20240111	-44.48	13730	20231101	19.08	29450	-44.48	20240111	16080	1.68	20240524	29450	-44.48	20240111	13730	19.08	20231101	1.89	N	234340	500	47 억	455564	N	N	0	N	N
45	20240524	130925	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	16150	-80	5	-0.49	241422320	14973	36.92	16210	16220	16080	21050	11370	16230	16123.84	4.82	-463	16810	16520	16360	16070	15910	16440	15990	47	4820	500	11680	10	1	9453000	1527	13.53	0.93	12	0.16	1194.00	17423.00	29450	20240111	-45.16	13730	20231101	17.63	29450	-45.16	20240111	16080	0.44	20240524	29450	-45.16	20240111	13730	17.63	20231101	1.89	N	234340	500	47 억	455564	N	N	0	N	N
46	20240524	120926	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	16110	-120	5	-0.74	212242400	13167	32.47	16210	16220	16080	21050	11370	16230	16119.27	4.82	-975	16810	16520	16360	16070	15910	16440	15990	47	4820	500	11680	10	1	9453000	1523	13.49	0.92	12	0.14	1194.00	17423.00	29450	20240111	-45.30	13730	20231101	17.33	29450	-45.30	20240111	16080	0.19	20240524	29450	-45.30	20240111	13730	17.33	20231101	1.89	N	234340	500	47 억	455564	N	N	0	N	N
47	20240524	110923	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	16110	-120	5	-0.74	129779110	8042	19.83	16210	16220	16080	21050	11370	16230	16137.67	4.82	-2852	16810	16520	16360	16070	15910	16440	15990	47	4820	500	11680	10	1	9453000	1523	13.49	0.92	12	0.09	1194.00	17423.00	29450	20240111	-45.30	13730	20231101	17.33	29450	-45.30	20240111	16080	0.19	20240524	29450	-45.30	20240111	13730	17.33	20231101	1.89	N	234340	500	47 억	455564	N	N	0	N	N
48	20240524	100930	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	16130	-100	5	-0.62	93464930	5789	14.27	16210	16220	16080	21050	11370	16230	16145.26	4.82	-2342	16810	16520	16360	16070	15910	16440	15990	47	4820	500	11680	10	1	9453000	1525	13.51	0.93	12	0.06	1194.00	17423.00	29450	20240111	-45.23	13730	20231101	17.48	29450	-45.23	20240111	16080	0.31	20240524	29450	-45.23	20240111	13730	17.48	20231101	1.89	N	234340	500	47 억	455564	N	N	0	N	N
49	20240524	090924	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	16160	-70	5	-0.43	8906100	550	1.36	16210	16220	16150	21050	11370	16230	16192.91	4.82	-295	16810	16520	16360	16070	15910	16440	15990	47	4820	500	11680	10	1	9453000	1528	13.53	0.93	12	0.01	1194.00	17423.00	29450	20240111	-45.13	13730	20231101	17.70	29450	-45.13	20240111	16150	0.06	20240524	29450	-45.13	20240111	13730	17.70	20231101	1.89	N	234340	500	47 억	455564	N	N	0	N	N
50	20240523	160922	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	16230	-370	5	-2.23	661328120	40551	172.66	16600	16650	16200	21550	11620	16600	16308.55	4.86	-9070	16886	16742	16656	16512	16426	16700	16470	47	4950	500	11950	10	1	9453000	1534	13.59	0.93	12	0.43	1194.00	17423.00	29450	20240111	-44.89	13730	20231101	18.21	29450	-44.89	20240111	16200	0.19	20240523	29450	-44.89	20240111	13730	18.21	20231101	1.86	N	234340	500	47 억	459296	N	N	0	N	N
51	20240523	150925	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	16280	-320	5	-1.93	635142310	38939	165.80	16600	16650	16200	21550	11620	16600	16311.21	4.86	-8858	16886	16742	16656	16512	16426	16700	16470	47	4950	500	11950	10	1	9453000	1539	13.63	0.93	12	0.41	1194.00	17423.00	29450	20240111	-44.72	13730	20231101	18.57	29450	-44.72	20240111	16200	0.49	20240523	29450	-44.72	20240111	13730	18.57	20231101	1.86	N	234340	500	47 억	459296	N	N	0	N	N
52	20240523	140928	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	16250	-350	5	-2.11	609106370	37336	158.97	16600	16650	16200	21550	11620	16600	16314.18	4.86	-8153	16886	16742	16656	16512	16426	16700	16470	47	4950	500	11950	10	1	9453000	1536	13.61	0.93	12	0.39	1194.00	17423.00	29450	20240111	-44.82	13730	20231101	18.35	29450	-44.82	20240111	16200	0.31	20240523	29450	-44.82	20240111	13730	18.35	20231101	1.86	N	234340	500	47 억	459296	N	N	0	N	N
53	20240523	130926	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	16320	-280	5	-1.69	305866370	18675	79.52	16600	16650	16300	21550	11620	16600	16378.37	4.86	-7856	16886	16742	16656	16512	16426	16700	16470	47	4950	500	11950	10	1	9453000	1543	13.67	0.94	12	0.20	1194.00	17423.00	29450	20240111	-44.58	13730	20231101	18.86	29450	-44.58	20240111	16260	0.37	20240408	29450	-44.58	20240111	13730	18.86	20231101	1.86	N	234340	500	47 억	459296	N	N	0	N	N
54	20240523	120923	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	16300	-300	5	-1.81	270878750	16530	70.38	16600	16650	16300	21550	11620	16600	16387.09	4.86	-6958	16886	16742	16656	16512	16426	16700	16470	47	4950	500	11950	10	1	9453000	1541	13.65	0.94	12	0.17	1194.00	17423.00	29450	20240111	-44.65	13730	20231101	18.72	29450	-44.65	20240111	16260	0.25	20240408	29450	-44.65	20240111	13730	18.72	20231101	1.86	N	234340	500	47 억	459296	N	N	0	N	N
55	20240523	110920	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	16320	-280	5	-1.69	224311550	13675	58.23	16600	16650	16300	21550	11620	16600	16403.02	4.86	-5801	16886	16742	16656	16512	16426	16700	16470	47	4950	500	11950	10	1	9453000	1543	13.67	0.94	12	0.14	1194.00	17423.00	29450	20240111	-44.58	13730	20231101	18.86	29450	-44.58	20240111	16260	0.37	20240408	29450	-44.58	20240111	13730	18.86	20231101	1.86	N	234340	500	47 억	459296	N	N	0	N	N
56	20240523	100923	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	16350	-250	5	-1.51	190415270	11600	49.39	16600	16650	16300	21550	11620	16600	16415.09	4.86	-4976	16886	16742	16656	16512	16426	16700	16470	47	4950	500	11950	10	1	9453000	1546	13.69	0.94	12	0.12	1194.00	17423.00	29450	20240111	-44.48	13730	20231101	19.08	29450	-44.48	20240111	16260	0.55	20240408	29450	-44.48	20240111	13730	19.08	20231101	1.86	N	234340	500	47 억	459296	N	N	0	N	N
57	20240523	090927	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	16370	-230	5	-1.39	39040660	2370	10.09	16600	16650	16370	21550	11620	16600	16472.80	4.86	-2140	16886	16742	16656	16512	16426	16700	16470	47	4950	500	11950	10	1	9453000	1547	13.71	0.94	12	0.03	1194.00	17423.00	29450	20240111	-44.41	13730	20231101	19.23	29450	-44.41	20240111	16260	0.68	20240408	29450	-44.41	20240111	13730	19.23	20231101	1.86	N	234340	500	47 억	459296	N	N	0	N	N
58	20240522	160912	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	16600	-190	5	-1.13	390461430	23479	47.65	16610	16800	16570	21800	11760	16790	16630.24	4.91	-9556	17170	16980	16810	16620	16450	16895	16535	47	5010	500	12080	10	1	9453000	1569	13.90	0.95	12	0.25	1194.00	17423.00	29450	20240111	-43.63	13730	20231101	20.90	29450	-43.63	20240111	16260	2.09	20240408	29450	-43.63	20240111	13730	20.90	20231101	1.83	N	234340	500	47 억	464039	N	N	0	N	N
59	20240522	150920	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	16590	-200	5	-1.19	374626520	22525	45.71	16610	16800	16570	21800	11760	16790	16631.59	4.91	-9148	17170	16980	16810	16620	16450	16895	16535	47	5010	500	12080	10	1	9453000	1568	13.89	0.95	12	0.24	1194.00	17423.00	29450	20240111	-43.67	13730	20231101	20.83	29450	-43.67	20240111	16260	2.03	20240408	29450	-43.67	20240111	13730	20.83	20231101	1.83	N	234340	500	47 억	464039	N	N	0	N	N
60	20240522	140921	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	16620	-170	5	-1.01	288052580	17309	35.13	16610	16800	16610	21800	11760	16790	16641.78	4.91	-5287	17170	16980	16810	16620	16450	16895	16535	47	5010	500	12080	10	1	9453000	1571	13.92	0.95	12	0.18	1194.00	17423.00	29450	20240111	-43.57	13730	20231101	21.05	29450	-43.57	20240111	16260	2.21	20240408	29450	-43.57	20240111	13730	21.05	20231101	1.83	N	234340	500	47 억	464039	N	N	0	N	N
61	20240522	130918	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	16620	-170	5	-1.01	235235940	14131	28.68	16610	16800	16610	21800	11760	16790	16646.80	4.91	-3850	17170	16980	16810	16620	16450	16895	16535	47	5010	500	12080	10	1	9453000	1571	13.92	0.95	12	0.15	1194.00	17423.00	29450	20240111	-43.57	13730	20231101	21.05	29450	-43.57	20240111	16260	2.21	20240408	29450	-43.57	20240111	13730	21.05	20231101	1.83	N	234340	500	47 억	464039	N	N	0	N	N
62	20240522	121031	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	16630	-160	5	-0.95	172354700	10348	21.00	16610	16800	16610	21800	11760	16790	16655.85	4.91	-2737	17170	16980	16810	16620	16450	16895	16535	47	5010	500	12080	10	1	9453000	1572	13.93	0.95	12	0.11	1194.00	17423.00	29450	20240111	-43.53	13730	20231101	21.12	29450	-43.53	20240111	16260	2.28	20240408	29450	-43.53	20240111	13730	21.12	20231101	1.83	N	234340	500	47 억	464039	N	N	0	N	N
63	20240522	110923	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	16640	-150	5	-0.89	98504480	5914	12.00	16610	16800	16610	21800	11760	16790	16656.15	4.91	-1566	17170	16980	16810	16620	16450	16895	16535	47	5010	500	12080	10	1	9453000	1573	13.94	0.96	12	0.06	1194.00	17423.00	29450	20240111	-43.50	13730	20231101	21.19	29450	-43.50	20240111	16260	2.34	20240408	29450	-43.50	20240111	13730	21.19	20231101	1.83	N	234340	500	47 억	464039	N	N	0	N	N
64	20240522	100919	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	16650	-140	5	-0.83	49874060	2992	6.07	16610	16800	16610	21800	11760	16790	16669.14	4.91	0	17170	16980	16810	16620	16450	16895	16535	47	5010	500	12080	10	1	9453000	1574	13.94	0.96	12	0.03	1194.00	17423.00	29450	20240111	-43.46	13730	20231101	21.27	29450	-43.46	20240111	16260	2.40	20240408	29450	-43.46	20240111	13730	21.27	20231101	1.83	N	234340	500	47 억	464039	N	N	0	N	N
65	20240522	090921	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	16650	-140	5	-0.83	10338160	619	1.26	16610	16800	16610	21800	11760	16790	16701.39	4.91	-322	17170	16980	16810	16620	16450	16895	16535	47	5010	500	12080	10	1	9453000	1574	13.94	0.96	12	0.01	1194.00	17423.00	29450	20240111	-43.46	13730	20231101	21.27	29450	-43.46	20240111	16260	2.40	20240408	29450	-43.46	20240111	13730	21.27	20231101	1.83	N	234340	500	47 억	464039	N	N	0	N	N
66	20240521	160907	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	16790	-210	5	-1.24	825157640	49269	129.75	16910	17000	16640	22100	11900	17000	16748.01	4.86	4711	17493	17246	17073	16826	16653	17160	16740	47	5100	500	12240	10	1	9453000	1587	14.06	0.96	12	0.52	1194.00	17423.00	29450	20240111	-42.99	13730	20231101	22.29	29450	-42.99	20240111	16260	3.26	20240408	29450	-42.99	20240111	13730	22.29	20231101	1.83	N	234340	500	47 억	459164	N	N	0	N	N
67	20240521	150917	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	16740	-260	5	-1.53	811204820	48438	127.57	16910	17000	16640	22100	11900	17000	16747.28	4.86	4841	17493	17246	17073	16826	16653	17160	16740	47	5100	500	12240	10	1	9453000	1582	14.02	0.96	12	0.51	1194.00	17423.00	29450	20240111	-43.16	13730	20231101	21.92	29450	-43.16	20240111	16260	2.95	20240408	29450	-43.16	20240111	13730	21.92	20231101	1.83	N	234340	500	47 억	459164	N	N	0	N	N
68	20240521	140917	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	16670	-330	5	-1.94	666732730	39782	104.77	16910	17000	16660	22100	11900	17000	16759.66	4.86	2016	17493	17246	17073	16826	16653	17160	16740	47	5100	500	12240	10	1	9453000	1576	13.96	0.96	12	0.42	1194.00	17423.00	29450	20240111	-43.40	13730	20231101	21.41	29450	-43.40	20240111	16260	2.52	20240408	29450	-43.40	20240111	13730	21.41	20231101	1.83	N	234340	500	47 억	459164	N	N	0	N	N
69	20240521	130915	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	16700	-300	5	-1.76	538743720	32118	84.59	16910	17000	16660	22100	11900	17000	16773.89	4.86	-2306	17493	17246	17073	16826	16653	17160	16740	47	5100	500	12240	10	1	9453000	1579	13.99	0.96	12	0.34	1194.00	17423.00	29450	20240111	-43.29	13730	20231101	21.63	29450	-43.29	20240111	16260	2.71	20240408	29450	-43.29	20240111	13730	21.63	20231101	1.83	N	234340	500	47 억	459164	N	N	0	N	N
70	20240521	120914	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	16690	-310	5	-1.82	421456450	25086	66.07	16910	17000	16680	22100	11900	17000	16800.46	4.86	-4844	17493	17246	17073	16826	16653	17160	16740	47	5100	500	12240	10	1	9453000	1578	13.98	0.96	12	0.27	1194.00	17423.00	29450	20240111	-43.33	13730	20231101	21.56	29450	-43.33	20240111	16260	2.64	20240408	29450	-43.33	20240111	13730	21.56	20231101	1.83	N	234340	500	47 억	459164	N	N	0	N	N
71	20240521	110914	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	16750	-250	5	-1.47	265774300	15781	41.56	16910	17000	16720	22100	11900	17000	16841.41	4.86	-3231	17493	17246	17073	16826	16653	17160	16740	47	5100	500	12240	10	1	9453000	1583	14.03	0.96	12	0.17	1194.00	17423.00	29450	20240111	-43.12	13730	20231101	22.00	29450	-43.12	20240111	16260	3.01	20240408	29450	-43.12	20240111	13730	22.00	20231101	1.83	N	234340	500	47 억	459164	N	N	0	N	N
72	20240521	100915	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	16860	-140	5	-0.82	145475540	8615	22.69	16910	17000	16840	22100	11900	17000	16886.31	4.86	-464	17493	17246	17073	16826	16653	17160	16740	47	5100	500	12240	10	1	9453000	1594	14.12	0.97	12	0.09	1194.00	17423.00	29450	20240111	-42.75	13730	20231101	22.80	29450	-42.75	20240111	16260	3.69	20240408	29450	-42.75	20240111	13730	22.80	20231101	1.83	N	234340	500	47 억	459164	N	N	0	N	N
73	20240521	090912	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	16980	-20	5	-0.12	38692440	2290	6.03	16910	16980	16850	22100	11900	17000	16896.26	4.86	883	17493	17246	17073	16826	16653	17160	16740	47	5100	500	12240	10	1	9453000	1605	14.22	0.97	12	0.02	1194.00	17423.00	29450	20240111	-42.34	13730	20231101	23.67	29450	-42.34	20240111	16260	4.43	20240408	29450	-42.34	20240111	13730	23.67	20231101	1.83	N	234340	500	47 억	459164	N	N	0	N	N
74	20240517	160917	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	17350	-230	5	-1.31	236697510	13662	42.26	17570	17570	17260	22850	12310	17580	17325.14	4.99	-3168	17926	17752	17576	17402	17226	17840	17490	47	5270	500	12650	10	1	9453000	1640	14.53	1.00	12	0.14	1194.00	17423.00	29450	20240111	-41.09	13730	20231101	26.37	29450	-41.09	20240111	16260	6.70	20240408	29450	-41.09	20240111	13730	26.37	20231101	1.71	N	234340	500	47 억	471458	N	N	308	N	N
75	20240517	150920	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	17280	-300	5	-1.71	210442050	12147	37.58	17570	17570	17270	22850	12310	17580	17324.61	4.99	-2263	17926	17752	17576	17402	17226	17840	17490	47	5270	500	12650	10	1	9453000	1633	14.47	0.99	12	0.13	1194.00	17423.00	29450	20240111	-41.32	13730	20231101	25.86	29450	-41.32	20240111	16260	6.27	20240408	29450	-41.32	20240111	13730	25.86	20231101	1.71	N	234340	500	47 억	471458	N	N	308	N	N
76	20240517	140912	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	17370	-210	5	-1.19	178614880	10307	31.89	17570	17570	17280	22850	12310	17580	17329.47	4.99	-958	17926	17752	17576	17402	17226	17840	17490	47	5270	500	12650	10	1	9453000	1642	14.55	1.00	12	0.11	1194.00	17423.00	29450	20240111	-41.02	13730	20231101	26.51	29450	-41.02	20240111	16260	6.83	20240408	29450	-41.02	20240111	13730	26.51	20231101	1.71	N	234340	500	47 억	471458	N	N	308	N	N
77	20240517	130905	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	17370	-210	5	-1.19	173742700	10027	31.02	17570	17570	17280	22850	12310	17580	17327.49	4.99	-905	17926	17752	17576	17402	17226	17840	17490	47	5270	500	12650	10	1	9453000	1642	14.55	1.00	12	0.11	1194.00	17423.00	29450	20240111	-41.02	13730	20231101	26.51	29450	-41.02	20240111	16260	6.83	20240408	29450	-41.02	20240111	13730	26.51	20231101	1.71	N	234340	500	47 억	471458	N	N	308	N	N
78	20240517	120905	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	17330	-250	5	-1.42	170997800	9869	30.53	17570	17570	17280	22850	12310	17580	17326.76	4.99	-882	17926	17752	17576	17402	17226	17840	17490	47	5270	500	12650	10	1	9453000	1638	14.51	0.99	12	0.10	1194.00	17423.00	29450	20240111	-41.15	13730	20231101	26.22	29450	-41.15	20240111	16260	6.58	20240408	29450	-41.15	20240111	13730	26.22	20231101	1.71	N	234340	500	47 억	471458	N	N	308	N	N
79	20240517	110906	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	17320	-260	5	-1.48	159492440	9204	28.47	17570	17570	17280	22850	12310	17580	17328.60	4.99	-835	17926	17752	17576	17402	17226	17840	17490	47	5270	500	12650	10	1	9453000	1637	14.51	0.99	12	0.10	1194.00	17423.00	29450	20240111	-41.19	13730	20231101	26.15	29450	-41.19	20240111	16260	6.52	20240408	29450	-41.19	20240111	13730	26.15	20231101	1.71	N	234340	500	47 억	471458	N	N	308	N	N
80	20240517	100900	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	17330	-250	5	-1.42	112386390	6485	20.06	17570	17570	17300	22850	12310	17580	17330.21	4.99	-842	17926	17752	17576	17402	17226	17840	17490	47	5270	500	12650	10	1	9453000	1638	14.51	0.99	12	0.07	1194.00	17423.00	29450	20240111	-41.15	13730	20231101	26.22	29450	-41.15	20240111	16260	6.58	20240408	29450	-41.15	20240111	13730	26.22	20231101	1.71	N	234340	500	47 억	471458	N	N	308	N	N
81	20240517	090907	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	17370	-210	5	-1.19	9575500	550	1.70	17570	17570	17360	22850	12310	17580	17410.00	4.99	-68	17926	17752	17576	17402	17226	17840	17490	47	5270	500	12650	10	1	9453000	1642	14.55	1.00	12	0.01	1194.00	17423.00	29450	20240111	-41.02	13730	20231101	26.51	29450	-41.02	20240111	16260	6.83	20240408	29450	-41.02	20240111	13730	26.51	20231101	1.71	N	234340	500	47 억	471458	N	N	308	N	N
82	20240516	160858	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	17580	180	2	1.03	567995810	32324	125.47	17400	17750	17400	22600	12180	17400	17571.95	4.99	-117	18253	17826	17423	16996	16593	18040	17210	47	5200	500	12520	10	1	9453000	1662	14.72	1.01	12	0.34	1194.00	17423.00	29450	20240111	-40.31	13730	20231101	28.04	29450	-40.31	20240111	16260	8.12	20240408	29450	-40.31	20240111	13730	28.04	20231101	1.70	N	234340	500	47 억	471548	N	N	308	N	N
83	20240516	150857	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	17470	70	2	0.40	559000510	31812	123.48	17400	17750	17400	22600	12180	17400	17572.00	4.99	83	18253	17826	17423	16996	16593	18040	17210	47	5200	500	12520	10	1	9453000	1651	14.63	1.00	12	0.34	1194.00	17423.00	29450	20240111	-40.68	13730	20231101	27.24	29450	-40.68	20240111	16260	7.44	20240408	29450	-40.68	20240111	13730	27.24	20231101	1.70	N	234340	500	47 억	471548	N	N	0	N	N
84	20240516	140903	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	17470	70	2	0.40	467725020	26583	103.18	17400	17750	17400	22600	12180	17400	17594.89	4.99	-465	18253	17826	17423	16996	16593	18040	17210	47	5200	500	12520	10	1	9453000	1651	14.63	1.00	12	0.28	1194.00	17423.00	29450	20240111	-40.68	13730	20231101	27.24	29450	-40.68	20240111	16260	7.44	20240408	29450	-40.68	20240111	13730	27.24	20231101	1.70	N	234340	500	47 억	471548	N	N	0	N	N
85	20240516	130857	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	17660	260	2	1.49	386934310	21975	85.30	17400	17750	17400	22600	12180	17400	17607.93	4.99	-682	18253	17826	17423	16996	16593	18040	17210	47	5200	500	12520	10	1	9453000	1669	14.79	1.01	12	0.23	1194.00	17423.00	29450	20240111	-40.03	13730	20231101	28.62	29450	-40.03	20240111	16260	8.61	20240408	29450	-40.03	20240111	13730	28.62	20231101	1.70	N	234340	500	47 억	471548	N	N	0	N	N
86	20240516	120855	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	17560	160	2	0.92	297963270	16935	65.73	17400	17750	17400	22600	12180	17400	17594.52	4.99	-1998	18253	17826	17423	16996	16593	18040	17210	47	5200	500	12520	10	1	9453000	1660	14.71	1.01	12	0.18	1194.00	17423.00	29450	20240111	-40.37	13730	20231101	27.90	29450	-40.37	20240111	16260	8.00	20240408	29450	-40.37	20240111	13730	27.90	20231101	1.70	N	234340	500	47 억	471548	N	N	0	N	N
87	20240516	110853	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	17530	130	2	0.75	275790080	15670	60.82	17400	17750	17400	22600	12180	17400	17599.88	4.99	-1733	18253	17826	17423	16996	16593	18040	17210	47	5200	500	12520	10	1	9453000	1657	14.68	1.01	12	0.17	1194.00	17423.00	29450	20240111	-40.48	13730	20231101	27.68	29450	-40.48	20240111	16260	7.81	20240408	29450	-40.48	20240111	13730	27.68	20231101	1.70	N	234340	500	47 억	471548	N	N	0	N	N
88	20240516	100857	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	17670	270	2	1.55	209105670	11872	46.08	17400	17750	17400	22600	12180	17400	17613.35	4.99	488	18253	17826	17423	16996	16593	18040	17210	47	5200	500	12520	10	1	9453000	1670	14.80	1.01	12	0.13	1194.00	17423.00	29450	20240111	-40.00	13730	20231101	28.70	29450	-40.00	20240111	16260	8.67	20240408	29450	-40.00	20240111	13730	28.70	20231101	1.70	N	234340	500	47 억	471548	N	N	0	N	N
89	20240516	090857	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	17710	310	2	1.78	54840600	3112	12.08	17400	17710	17400	22600	12180	17400	17622.30	4.99	775	18253	17826	17423	16996	16593	18040	17210	47	5200	500	12520	10	1	9453000	1674	14.83	1.02	12	0.03	1194.00	17423.00	29450	20240111	-39.86	13730	20231101	28.99	29450	-39.86	20240111	16260	8.92	20240408	29450	-39.86	20240111	13730	28.99	20231101	1.70	N	234340	500	47 억	471548	N	N	0	N	N
90	20240514	160907	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	17400	300	2	1.75	446750320	25759	53.15	17240	17850	17020	22200	11970	17100	17343.46	4.92	5181	17926	17512	17266	16852	16606	17390	16730	47	5100	500	12310	10	1	9453000	1645	14.57	1.00	12	0.27	1194.00	17423.00	29450	20240111	-40.92	13730	20231101	26.73	29450	-40.92	20240111	16260	7.01	20240408	29450	-40.92	20240111	13730	26.73	20231101	1.72	N	234340	500	47 억	464852	N	N	0	N	N
91	20240514	150910	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	17410	310	2	1.81	442224330	25499	52.61	17240	17850	17020	22200	11970	17100	17342.81	4.92	5182	17926	17512	17266	16852	16606	17390	16730	47	5100	500	12310	10	1	9453000	1646	14.58	1.00	12	0.27	1194.00	17423.00	29450	20240111	-40.88	13730	20231101	26.80	29450	-40.88	20240111	16260	7.07	20240408	29450	-40.88	20240111	13730	26.80	20231101	1.72	N	234340	500	47 억	464852	N	N	0	N	N
92	20240514	140909	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	17410	310	2	1.81	409428550	23617	48.73	17240	17850	17020	22200	11970	17100	17336.18	4.92	4098	17926	17512	17266	16852	16606	17390	16730	47	5100	500	12310	10	1	9453000	1646	14.58	1.00	12	0.25	1194.00	17423.00	29450	20240111	-40.88	13730	20231101	26.80	29450	-40.88	20240111	16260	7.07	20240408	29450	-40.88	20240111	13730	26.80	20231101	1.72	N	234340	500	47 억	464852	N	N	0	N	N
93	20240514	130910	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	17330	230	2	1.35	340319930	19632	40.51	17240	17850	17020	22200	11970	17100	17334.96	4.92	2616	17926	17512	17266	16852	16606	17390	16730	47	5100	500	12310	10	1	9453000	1638	14.51	0.99	12	0.21	1194.00	17423.00	29450	20240111	-41.15	13730	20231101	26.22	29450	-41.15	20240111	16260	6.58	20240408	29450	-41.15	20240111	13730	26.22	20231101	1.72	N	234340	500	47 억	464852	N	N	0	N	N
94	20240514	120906	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	17380	280	2	1.64	303812110	17527	36.16	17240	17850	17020	22200	11970	17100	17333.95	4.92	2396	17926	17512	17266	16852	16606	17390	16730	47	5100	500	12310	10	1	9453000	1643	14.56	1.00	12	0.19	1194.00	17423.00	29450	20240111	-40.98	13730	20231101	26.58	29450	-40.98	20240111	16260	6.89	20240408	29450	-40.98	20240111	13730	26.58	20231101	1.72	N	234340	500	47 억	464852	N	N	0	N	N
95	20240514	110907	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	17210	110	2	0.64	237759760	13715	28.30	17240	17850	17020	22200	11970	17100	17335.75	4.92	1581	17926	17512	17266	16852	16606	17390	16730	47	5100	500	12310	10	1	9453000	1627	14.41	0.99	12	0.15	1194.00	17423.00	29450	20240111	-41.56	13730	20231101	25.35	29450	-41.56	20240111	16260	5.84	20240408	29450	-41.56	20240111	13730	25.35	20231101	1.72	N	234340	500	47 억	464852	N	N	0	N	N
96	20240514	100905	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	17220	120	2	0.70	191728920	11041	22.78	17240	17850	17020	22200	11970	17100	17365.18	4.92	928	17926	17512	17266	16852	16606	17390	16730	47	5100	500	12310	10	1	9453000	1628	14.42	0.99	12	0.12	1194.00	17423.00	29450	20240111	-41.53	13730	20231101	25.42	29450	-41.53	20240111	16260	5.90	20240408	29450	-41.53	20240111	13730	25.42	20231101	1.72	N	234340	500	47 억	464852	N	N	0	N	N
97	20240514	090906	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	17260	160	2	0.94	91292130	5198	10.72	17240	17850	17160	22200	11970	17100	17562.93	4.92	475	17926	17512	17266	16852	16606	17390	16730	47	5100	500	12310	10	1	9453000	1632	14.46	0.99	12	0.05	1194.00	17423.00	29450	20240111	-41.39	13730	20231101	25.71	29450	-41.39	20240111	16260	6.15	20240408	29450	-41.39	20240111	13730	25.71	20231101	1.72	N	234340	500	47 억	464852	N	N	0	N	N
98	20240513	160905	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	17100	-580	5	-3.28	826907300	48197	142.34	17680	17680	17020	22950	12380	17680	17156.82	4.95	-3217	18486	18082	17826	17422	17166	17955	17295	47	5270	500	12720	10	1	9453000	1616	14.32	0.98	12	0.51	1194.00	17423.00	29450	20240111	-41.94	13730	20231101	24.54	29450	-41.94	20240111	16260	5.17	20240408	29450	-41.94	20240111	13730	24.54	20231101	1.68	N	234340	500	47 억	467468	N	N	0	N	N
99	20240513	150907	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	17060	-620	5	-3.51	799111430	46570	137.53	17680	17680	17020	22950	12380	17680	17159.36	4.95	-3646	18486	18082	17826	17422	17166	17955	17295	47	5270	500	12720	10	1	9453000	1613	14.29	0.98	12	0.49	1194.00	17423.00	29450	20240111	-42.07	13730	20231101	24.25	29450	-42.07	20240111	16260	4.92	20240408	29450	-42.07	20240111	13730	24.25	20231101	1.68	N	234340	500	47 억	467468	N	N	0	N	N
100	20240513	140908	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	17030	-650	5	-3.68	722348930	42066	124.23	17680	17680	17030	22950	12380	17680	17171.80	4.95	-4044	18486	18082	17826	17422	17166	17955	17295	47	5270	500	12720	10	1	9453000	1610	14.26	0.98	12	0.45	1194.00	17423.00	29450	20240111	-42.17	13730	20231101	24.03	29450	-42.17	20240111	16260	4.74	20240408	29450	-42.17	20240111	13730	24.03	20231101	1.68	N	234340	500	47 억	467468	N	N	0	N	N
101	20240513	130901	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	17100	-580	5	-3.28	615842500	35821	105.79	17680	17680	17050	22950	12380	17680	17192.22	4.95	-3985	18486	18082	17826	17422	17166	17955	17295	47	5270	500	12720	10	1	9453000	1616	14.32	0.98	12	0.38	1194.00	17423.00	29450	20240111	-41.94	13730	20231101	24.54	29450	-41.94	20240111	16260	5.17	20240408	29450	-41.94	20240111	13730	24.54	20231101	1.68	N	234340	500	47 억	467468	N	N	0	N	N
102	20240513	120905	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	17050	-630	5	-3.56	571881640	33249	98.19	17680	17680	17050	22950	12380	17680	17199.97	4.95	-4801	18486	18082	17826	17422	17166	17955	17295	47	5270	500	12720	10	1	9453000	1612	14.28	0.98	12	0.35	1194.00	17423.00	29450	20240111	-42.11	13730	20231101	24.18	29450	-42.11	20240111	16260	4.86	20240408	29450	-42.11	20240111	13730	24.18	20231101	1.68	N	234340	500	47 억	467468	N	N	0	N	N
103	20240513	110904	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	17120	-560	5	-3.17	470383620	27308	80.65	17680	17680	17070	22950	12380	17680	17225.12	4.95	-5933	18486	18082	17826	17422	17166	17955	17295	47	5270	500	12720	10	1	9453000	1618	14.34	0.98	12	0.29	1194.00	17423.00	29450	20240111	-41.87	13730	20231101	24.69	29450	-41.87	20240111	16260	5.29	20240408	29450	-41.87	20240111	13730	24.69	20231101	1.68	N	234340	500	47 억	467468	N	N	0	N	N
104	20240513	100903	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	17170	-510	5	-2.88	348851250	20205	59.67	17680	17680	17100	22950	12380	17680	17265.59	4.95	-4774	18486	18082	17826	17422	17166	17955	17295	47	5270	500	12720	10	1	9453000	1623	14.38	0.99	12	0.21	1194.00	17423.00	29450	20240111	-41.70	13730	20231101	25.05	29450	-41.70	20240111	16260	5.60	20240408	29450	-41.70	20240111	13730	25.05	20231101	1.68	N	234340	500	47 억	467468	N	N	0	N	N
105	20240513	090907	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	17480	-200	5	-1.13	29304010	1673	4.94	17680	17680	17460	22950	12380	17680	17515.85	4.95	-179	18486	18082	17826	17422	17166	17955	17295	47	5270	500	12720	10	1	9453000	1652	14.64	1.00	12	0.02	1194.00	17423.00	29450	20240111	-40.65	13730	20231101	27.31	29450	-40.65	20240111	16260	7.50	20240408	29450	-40.65	20240111	13730	27.31	20231101	1.68	N	234340	500	47 억	467468	N	N	0	N	N
106	20240510	160839	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	17680	-540	5	-2.96	603768160	33780	34.45	18230	18230	17570	23650	12760	18220	17873.54	5.11	-15706	19866	19042	18566	17742	17266	18805	17505	47	5430	500	13110	10	1	9453000	1671	14.81	1.01	12	0.36	1194.00	17423.00	29450	20240111	-39.97	13730	20231101	28.77	29450	-39.97	20240111	16260	8.73	20240408	29450	-39.97	20240111	13730	28.77	20231101	1.76	N	234340	500	47 억	483439	N	N	0	N	N
107	20240510	150848	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	17700	-520	5	-2.85	587057150	32836	33.48	18230	18230	17570	23650	12760	18220	17878.46	5.11	-15091	19866	19042	18566	17742	17266	18805	17505	47	5430	500	13110	10	1	9453000	1673	14.82	1.02	12	0.35	1194.00	17423.00	29450	20240111	-39.90	13730	20231101	28.91	29450	-39.90	20240111	16260	8.86	20240408	29450	-39.90	20240111	13730	28.91	20231101	1.76	N	234340	500	47 억	483439	N	N	0	N	N
108	20240510	140849	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	17740	-480	5	-2.63	478289480	26690	27.22	18230	18230	17730	23650	12760	18220	17920.18	5.11	-11798	19866	19042	18566	17742	17266	18805	17505	47	5430	500	13110	10	1	9453000	1677	14.86	1.02	12	0.28	1194.00	17423.00	29450	20240111	-39.76	13730	20231101	29.21	29450	-39.76	20240111	16260	9.10	20240408	29450	-39.76	20240111	13730	29.21	20231101	1.76	N	234340	500	47 억	483439	N	N	0	N	N
109	20240510	130841	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	17830	-390	5	-2.14	360845040	20082	20.48	18230	18230	17800	23650	12760	18220	17968.58	5.11	-7567	19866	19042	18566	17742	17266	18805	17505	47	5430	500	13110	10	1	9453000	1685	14.93	1.02	12	0.21	1194.00	17423.00	29450	20240111	-39.46	13730	20231101	29.86	29450	-39.46	20240111	16260	9.66	20240408	29450	-39.46	20240111	13730	29.86	20231101	1.76	N	234340	500	47 억	483439	N	N	0	N	N
110	20240510	120837	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	17890	-330	5	-1.81	279521310	15524	15.83	18230	18230	17870	23650	12760	18220	18005.75	5.11	-6286	19866	19042	18566	17742	17266	18805	17505	47	5430	500	13110	10	1	9453000	1691	14.98	1.03	12	0.16	1194.00	17423.00	29450	20240111	-39.25	13730	20231101	30.30	29450	-39.25	20240111	16260	10.02	20240408	29450	-39.25	20240111	13730	30.30	20231101	1.76	N	234340	500	47 억	483439	N	N	0	N	N
111	20240510	110841	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	17930	-290	5	-1.59	197149050	10925	11.14	18230	18230	17920	23650	12760	18220	18045.68	5.11	-4949	19866	19042	18566	17742	17266	18805	17505	47	5430	500	13110	10	1	9453000	1695	15.02	1.03	12	0.12	1194.00	17423.00	29450	20240111	-39.12	13730	20231101	30.59	29450	-39.12	20240111	16260	10.27	20240408	29450	-39.12	20240111	13730	30.59	20231101	1.76	N	234340	500	47 억	483439	N	N	0	N	N
112	20240510	100840	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	17980	-240	5	-1.32	143267970	7924	8.08	18230	18230	17980	23650	12760	18220	18080.26	5.11	-3668	19866	19042	18566	17742	17266	18805	17505	47	5430	500	13110	10	1	9453000	1700	15.06	1.03	12	0.08	1194.00	17423.00	29450	20240111	-38.95	13730	20231101	30.95	29450	-38.95	20240111	16260	10.58	20240408	29450	-38.95	20240111	13730	30.95	20231101	1.76	N	234340	500	47 억	483439	N	N	0	N	N
113	20240510	090842	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	18130	-90	5	-0.49	18561810	1023	1.04	18230	18230	18100	23650	12760	18220	18144.49	5.11	-640	19866	19042	18566	17742	17266	18805	17505	47	5430	500	13110	10	1	9453000	1714	15.18	1.04	12	0.01	1194.00	17423.00	29450	20240111	-38.44	13730	20231101	32.05	29450	-38.44	20240111	16260	11.50	20240408	29450	-38.44	20240111	13730	32.05	20231101	1.76	N	234340	500	47 억	483439	N	N	0	N	N
114	20240509	160858	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	18220	-50	5	-0.27	1832864840	98044	151.69	18670	19390	18090	23750	12790	18270	18733.69	5.07	3552	18883	18576	18053	17746	17223	18730	17900	47	5480	500	13150	10	1	9453000	1722	15.26	1.05	12	1.04	1194.00	17423.00	29450	20240111	-38.13	13730	20231101	32.70	29450	-38.13	20240111	16260	12.05	20240408	29450	-38.13	20240111	13730	32.70	20231101	1.64	N	234340	500	47 억	479615	N	N	0	N	N
115	20240509	150857	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	18140	-130	5	-0.71	1656148520	88335	136.67	18670	19390	18130	23750	12790	18270	18748.50	5.07	4455	18883	18576	18053	17746	17223	18730	17900	47	5480	500	13150	10	1	9453000	1715	15.19	1.04	12	0.93	1194.00	17423.00	29450	20240111	-38.40	13730	20231101	32.12	29450	-38.40	20240111	16260	11.56	20240408	29450	-38.40	20240111	13730	32.12	20231101	1.64	N	234340	500	47 억	479615	N	N	0	N	N
116	20240509	140803	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	18170	-100	5	-0.55	1583125800	84316	130.45	18670	19390	18160	23750	12790	18270	18776.10	5.07	5656	18883	18576	18053	17746	17223	18730	17900	47	5480	500	13150	10	1	9453000	1718	15.22	1.04	12	0.89	1194.00	17423.00	29450	20240111	-38.30	13730	20231101	32.34	29450	-38.30	20240111	16260	11.75	20240408	29450	-38.30	20240111	13730	32.34	20231101	1.64	N	234340	500	47 억	479615	N	N	0	N	N
117	20240509	130842	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	18280	10	2	0.05	1491775710	79303	122.70	18670	19390	18240	23750	12790	18270	18811.09	5.07	9207	18883	18576	18053	17746	17223	18730	17900	47	5480	500	13150	10	1	9453000	1728	15.31	1.05	12	0.84	1194.00	17423.00	29450	20240111	-37.93	13730	20231101	33.14	29450	-37.93	20240111	16260	12.42	20240408	29450	-37.93	20240111	13730	33.14	20231101	1.64	N	234340	500	47 억	479615	N	N	0	N	N
118	20240509	120840	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	18380	110	2	0.60	1386114680	73537	113.78	18670	19390	18370	23750	12790	18270	18849.21	5.07	11909	18883	18576	18053	17746	17223	18730	17900	47	5480	500	13150	10	1	9453000	1737	15.39	1.05	12	0.78	1194.00	17423.00	29450	20240111	-37.59	13730	20231101	33.87	29450	-37.59	20240111	16260	13.04	20240408	29450	-37.59	20240111	13730	33.87	20231101	1.64	N	234340	500	47 억	479615	N	N	0	N	N
119	20240509	110828	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	18430	160	2	0.88	1269571770	67203	103.98	18670	19390	18380	23750	12790	18270	18891.59	5.07	14603	18883	18576	18053	17746	17223	18730	17900	47	5480	500	13150	10	1	9453000	1742	15.44	1.06	12	0.71	1194.00	17423.00	29450	20240111	-37.42	13730	20231101	34.23	29450	-37.42	20240111	16260	13.35	20240408	29450	-37.42	20240111	13730	34.23	20231101	1.64	N	234340	500	47 억	479615	N	N	0	N	N
120	20240509	100832	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	18590	320	2	1.75	1153266730	60897	94.22	18670	19390	18420	23750	12790	18270	18937.99	5.07	17395	18883	18576	18053	17746	17223	18730	17900	47	5480	500	13150	10	1	9453000	1757	15.57	1.07	12	0.64	1194.00	17423.00	29450	20240111	-36.88	13730	20231101	35.40	29450	-36.88	20240111	16260	14.33	20240408	29450	-36.88	20240111	13730	35.40	20231101	1.64	N	234340	500	47 억	479615	N	N	0	N	N
121	20240509	090828	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	19040	770	2	4.21	497711050	25992	40.21	18670	19390	18670	23750	12790	18270	19148.62	5.07	12091	18883	18576	18053	17746	17223	18730	17900	47	5480	500	13150	10	1	9453000	1800	15.95	1.09	12	0.27	1194.00	17423.00	29450	20240111	-35.35	13730	20231101	38.67	29450	-35.35	20240111	16260	17.10	20240408	29450	-35.35	20240111	13730	38.67	20231101	1.64	N	234340	500	47 억	479615	N	N	0	N	N
122	20240508	160822	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	18270	670	2	3.81	1167235260	64606	37.86	17590	18360	17530	22850	12320	17600	18066.98	4.87	18397	19900	18750	17880	16730	15860	18315	16295	47	5250	500	12670	10	1	9453000	1727	15.30	1.05	12	0.68	1194.00	17423.00	29450	20240111	-37.96	13730	20231101	33.07	29450	-37.96	20240111	16260	12.36	20240408	29450	-37.96	20240111	13730	33.07	20231101	1.71	N	234340	500	47 억	460774	N	N	1	N	N
123	20240508	150828	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	18280	680	2	3.86	1142722570	63264	37.08	17590	18360	17530	22850	12320	17600	18062.76	4.87	18139	19900	18750	17880	16730	15860	18315	16295	47	5250	500	12670	10	1	9453000	1728	15.31	1.05	12	0.67	1194.00	17423.00	29450	20240111	-37.93	13730	20231101	33.14	29450	-37.93	20240111	16260	12.42	20240408	29450	-37.93	20240111	13730	33.14	20231101	1.71	N	234340	500	47 억	460774	N	N	1	N	N
124	20240508	140822	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	18070	470	2	2.67	962364630	53384	31.29	17590	18350	17530	22850	12320	17600	18027.21	4.87	14264	19900	18750	17880	16730	15860	18315	16295	47	5250	500	12670	10	1	9453000	1708	15.13	1.04	12	0.56	1194.00	17423.00	29450	20240111	-38.64	13730	20231101	31.61	29450	-38.64	20240111	16260	11.13	20240408	29450	-38.64	20240111	13730	31.61	20231101	1.71	N	234340	500	47 억	460774	N	N	1	N	N
125	20240508	130819	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	18030	430	2	2.44	932862330	51751	30.33	17590	18350	17530	22850	12320	17600	18025.98	4.87	13240	19900	18750	17880	16730	15860	18315	16295	47	5250	500	12670	10	1	9453000	1704	15.10	1.03	12	0.55	1194.00	17423.00	29450	20240111	-38.78	13730	20231101	31.32	29450	-38.78	20240111	16260	10.89	20240408	29450	-38.78	20240111	13730	31.32	20231101	1.71	N	234340	500	47 억	460774	N	N	1	N	N
126	20240508	120819	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	18100	500	2	2.84	917548630	50902	29.83	17590	18350	17530	22850	12320	17600	18025.79	4.87	13088	19900	18750	17880	16730	15860	18315	16295	47	5250	500	12670	10	1	9453000	1711	15.16	1.04	12	0.54	1194.00	17423.00	29450	20240111	-38.54	13730	20231101	31.83	29450	-38.54	20240111	16260	11.32	20240408	29450	-38.54	20240111	13730	31.83	20231101	1.71	N	234340	500	47 억	460774	N	N	1	N	N
127	20240508	110858	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	18170	570	2	3.24	774078060	42967	25.18	17590	18350	17530	22850	12320	17600	18015.64	4.87	12197	19900	18750	17880	16730	15860	18315	16295	47	5250	500	12670	10	1	9453000	1718	15.22	1.04	12	0.45	1194.00	17423.00	29450	20240111	-38.30	13730	20231101	32.34	29450	-38.30	20240111	16260	11.75	20240408	29450	-38.30	20240111	13730	32.34	20231101	1.71	N	234340	500	47 억	460774	N	N	1	N	N
128	20240508	100828	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	17990	390	2	2.22	291108180	16310	9.56	17590	18010	17530	22850	12320	17600	17848.45	4.87	5073	19900	18750	17880	16730	15860	18315	16295	47	5250	500	12670	10	1	9453000	1701	15.07	1.03	12	0.17	1194.00	17423.00	29450	20240111	-38.91	13730	20231101	31.03	29450	-38.91	20240111	16260	10.64	20240408	29450	-38.91	20240111	13730	31.03	20231101	1.71	N	234340	500	47 억	460774	N	N	1	N	N
129	20240508	090831	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	17740	140	2	0.80	12584060	714	0.42	17590	17740	17550	22850	12320	17600	17624.73	4.87	468	19900	18750	17880	16730	15860	18315	16295	47	5250	500	12670	10	1	9453000	1677	14.86	1.02	12	0.01	1194.00	17423.00	29450	20240111	-39.76	13730	20231101	29.21	29450	-39.76	20240111	16260	9.10	20240408	29450	-39.76	20240111	13730	29.21	20231101	1.71	N	234340	500	47 억	460774	N	N	1	N	N
130	20240503	160846	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	18570	310	2	1.70	662767250	36452	185.70	18260	18680	17900	23700	12790	18260	18181.92	4.72	-2632	18660	18460	18170	17970	17680	18560	18070	47	5440	500	13140	10	1	9453000	1755	15.55	1.07	12	0.39	1194.00	17423.00	29450	20240111	-36.94	13730	20231101	35.25	29450	-36.94	20240111	16260	14.21	20240408	29450	-36.94	20240111	13730	35.25	20231101	1.77	N	234340	500	47 억	446111	N	N	0	N	N
131	20240503	150846	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	18570	310	2	1.70	632696190	34834	177.45	18260	18680	17900	23700	12790	18260	18163.18	4.72	-2154	18660	18460	18170	17970	17680	18560	18070	47	5440	500	13140	10	1	9453000	1755	15.55	1.07	12	0.37	1194.00	17423.00	29450	20240111	-36.94	13730	20231101	35.25	29450	-36.94	20240111	16260	14.21	20240408	29450	-36.94	20240111	13730	35.25	20231101	1.77	N	234340	500	47 억	446111	N	N	0	N	N
132	20240503	140847	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	17980	-280	5	-1.53	315267130	17492	89.11	18260	18260	17900	23700	12790	18260	18023.50	4.72	-696	18660	18460	18170	17970	17680	18560	18070	47	5440	500	13140	10	1	9453000	1700	15.06	1.03	12	0.19	1194.00	17423.00	29450	20240111	-38.95	13730	20231101	30.95	29450	-38.95	20240111	16260	10.58	20240408	29450	-38.95	20240111	13730	30.95	20231101	1.77	N	234340	500	47 억	446111	N	N	0	N	N
133	20240503	130847	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	18000	-260	5	-1.42	198915850	11030	56.19	18260	18260	17900	23700	12790	18260	18034.08	4.72	-1186	18660	18460	18170	17970	17680	18560	18070	47	5440	500	13140	10	1	9453000	1702	15.08	1.03	12	0.12	1194.00	17423.00	29450	20240111	-38.88	13730	20231101	31.10	29450	-38.88	20240111	16260	10.70	20240408	29450	-38.88	20240111	13730	31.10	20231101	1.77	N	234340	500	47 억	446111	N	N	0	N	N
134	20240503	120845	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	18140	-120	5	-0.66	179714250	9969	50.78	18260	18260	17900	23700	12790	18260	18027.31	4.72	-1115	18660	18460	18170	17970	17680	18560	18070	47	5440	500	13140	10	1	9453000	1715	15.19	1.04	12	0.11	1194.00	17423.00	29450	20240111	-38.40	13730	20231101	32.12	29450	-38.40	20240111	16260	11.56	20240408	29450	-38.40	20240111	13730	32.12	20231101	1.77	N	234340	500	47 억	446111	N	N	0	N	N
135	20240503	110843	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	18010	-250	5	-1.37	143765930	7980	40.65	18260	18260	17900	23700	12790	18260	18015.78	4.72	-986	18660	18460	18170	17970	17680	18560	18070	47	5440	500	13140	10	1	9453000	1702	15.08	1.03	12	0.08	1194.00	17423.00	29450	20240111	-38.85	13730	20231101	31.17	29450	-38.85	20240111	16260	10.76	20240408	29450	-38.85	20240111	13730	31.17	20231101	1.77	N	234340	500	47 억	446111	N	N	0	N	N
136	20240503	100841	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	17900	-360	5	-1.97	118231830	6561	33.42	18260	18260	17900	23700	12790	18260	18020.40	4.72	-730	18660	18460	18170	17970	17680	18560	18070	47	5440	500	13140	10	1	9453000	1692	14.99	1.03	12	0.07	1194.00	17423.00	29450	20240111	-39.22	13730	20231101	30.37	29450	-39.22	20240111	16260	10.09	20240408	29450	-39.22	20240111	13730	30.37	20231101	1.77	N	234340	500	47 억	446111	N	N	0	N	N
137	20240503	090838	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	18100	-160	5	-0.88	11351110	625	3.18	18260	18260	18100	23700	12790	18260	18161.78	4.72	119	18660	18460	18170	17970	17680	18560	18070	47	5440	500	13140	10	1	9453000	1711	15.16	1.04	12	0.01	1194.00	17423.00	29450	20240111	-38.54	13730	20231101	31.83	29450	-38.54	20240111	16260	11.32	20240408	29450	-38.54	20240111	13730	31.83	20231101	1.77	N	234340	500	47 억	446111	N	N	0	N	N
138	20240502	160832	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	18260	70	2	0.38	355189070	19628	113.52	18190	18370	17880	23600	12740	18190	18096.04	4.73	-2330	18836	18512	18256	17932	17676	18385	17805	47	5410	500	13090	10	1	9453000	1726	15.29	1.05	12	0.21	1194.00	17423.00	29450	20240111	-38.00	13730	20231101	32.99	29450	-38.00	20240111	16260	12.30	20240408	29450	-38.00	20240111	13730	32.99	20231101	1.78	N	234340	500	47 억	447266	N	N	0	N	N
139	20240502	150839	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	18160	-30	5	-0.16	311697850	17225	99.62	18190	18370	17880	23600	12740	18190	18095.67	4.73	-2168	18836	18512	18256	17932	17676	18385	17805	47	5410	500	13090	10	1	9453000	1717	15.21	1.04	12	0.18	1194.00	17423.00	29450	20240111	-38.34	13730	20231101	32.27	29450	-38.34	20240111	16260	11.69	20240408	29450	-38.34	20240111	13730	32.27	20231101	1.78	N	234340	500	47 억	447266	N	N	0	N	N
140	20240502	140833	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	18230	40	2	0.22	278267480	15387	88.99	18190	18370	17880	23600	12740	18190	18084.58	4.73	-1395	18836	18512	18256	17932	17676	18385	17805	47	5410	500	13090	10	1	9453000	1723	15.27	1.05	12	0.16	1194.00	17423.00	29450	20240111	-38.10	13730	20231101	32.77	29450	-38.10	20240111	16260	12.12	20240408	29450	-38.10	20240111	13730	32.77	20231101	1.78	N	234340	500	47 억	447266	N	N	0	N	N
141	20240502	130831	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	18090	-100	5	-0.55	219322330	12151	70.27	18190	18370	17880	23600	12740	18190	18049.74	4.73	-614	18836	18512	18256	17932	17676	18385	17805	47	5410	500	13090	10	1	9453000	1710	15.15	1.04	12	0.13	1194.00	17423.00	29450	20240111	-38.57	13730	20231101	31.76	29450	-38.57	20240111	16260	11.25	20240408	29450	-38.57	20240111	13730	31.76	20231101	1.78	N	234340	500	47 억	447266	N	N	0	N	N
142	20240502	120828	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	17990	-200	5	-1.10	138353030	7649	44.24	18190	18370	17880	23600	12740	18190	18087.73	4.73	-1232	18836	18512	18256	17932	17676	18385	17805	47	5410	500	13090	10	1	9453000	1701	15.07	1.03	12	0.08	1194.00	17423.00	29450	20240111	-38.91	13730	20231101	31.03	29450	-38.91	20240111	16260	10.64	20240408	29450	-38.91	20240111	13730	31.03	20231101	1.78	N	234340	500	47 억	447266	N	N	0	N	N
143	20240502	110828	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	18100	-90	5	-0.49	103870330	5737	33.18	18190	18370	17880	23600	12740	18190	18105.34	4.73	-1212	18836	18512	18256	17932	17676	18385	17805	47	5410	500	13090	10	1	9453000	1711	15.16	1.04	12	0.06	1194.00	17423.00	29450	20240111	-38.54	13730	20231101	31.83	29450	-38.54	20240111	16260	11.32	20240408	29450	-38.54	20240111	13730	31.83	20231101	1.78	N	234340	500	47 억	447266	N	N	0	N	N
144	20240502	100826	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	18120	-70	5	-0.38	84372990	4664	26.97	18190	18370	17880	23600	12740	18190	18090.26	4.73	-661	18836	18512	18256	17932	17676	18385	17805	47	5410	500	13090	10	1	9453000	1713	15.18	1.04	12	0.05	1194.00	17423.00	29450	20240111	-38.47	13730	20231101	31.97	29450	-38.47	20240111	16260	11.44	20240408	29450	-38.47	20240111	13730	31.97	20231101	1.78	N	234340	500	47 억	447266	N	N	0	N	N
145	20240502	090826	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	18190	0	3	0.00	10631180	587	3.39	18190	18190	18010	23600	12740	18190	18111.04	4.73	354	18836	18512	18256	17932	17676	18385	17805	47	5410	500	13090	10	1	9453000	1720	15.23	1.04	12	0.01	1194.00	17423.00	29450	20240111	-38.23	13730	20231101	32.48	29450	-38.23	20240111	16260	11.87	20240408	29450	-38.23	20240111	13730	32.48	20231101	1.78	N	234340	500	47 억	447266	N	N	0	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History