KissMeData/052400/price/prices-20231101.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

78 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	20231130	160546	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16230	-280	5	-1.70	792268720	48631	208.74	16450	16510	16230	21450	11560	16510	16291.53	2.86	-3198	16816	16662	16496	16342	16176	16740	16420	78	4940	500	12540	10	1	14999999	2434	7.36	1.32	12	0.32	2206.00	12312.00	22950	20230920	-29.28	14640	20230726	10.86	22950	-29.28	20230920	14640	10.86	20230726	22950	-29.28	20230920	14640	10.86	20230726	2.59	N	052400	500	77 억	429378	N	N	N	N
3	20231130	150548	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16260	-250	5	-1.51	749622880	46006	197.48	16450	16510	16230	21450	11560	16510	16294.02	2.86	-2061	16816	16662	16496	16342	16176	16740	16420	78	4940	500	12540	10	1	14999999	2439	7.37	1.32	12	0.31	2206.00	12312.00	22950	20230920	-29.15	14640	20230726	11.07	22950	-29.15	20230920	14640	11.07	20230726	22950	-29.15	20230920	14640	11.07	20230726	2.59	N	052400	500	77 억	429378	N	N	N	N
4	20231130	140544	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16240	-270	5	-1.64	687760950	42201	181.14	16450	16510	16230	21450	11560	16510	16297.27	2.86	-841	16816	16662	16496	16342	16176	16740	16420	78	4940	500	12540	10	1	14999999	2436	7.36	1.32	12	0.28	2206.00	12312.00	22950	20230920	-29.24	14640	20230726	10.93	22950	-29.24	20230920	14640	10.93	20230726	22950	-29.24	20230920	14640	10.93	20230726	2.59	N	052400	500	77 억	429378	N	N	N	N
5	20231130	130543	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16240	-270	5	-1.64	619342550	37991	163.07	16450	16510	16230	21450	11560	16510	16302.35	2.86	15	16816	16662	16496	16342	16176	16740	16420	78	4940	500	12540	10	1	14999999	2436	7.36	1.32	12	0.25	2206.00	12312.00	22950	20230920	-29.24	14640	20230726	10.93	22950	-29.24	20230920	14640	10.93	20230726	22950	-29.24	20230920	14640	10.93	20230726	2.59	N	052400	500	77 억	429378	N	N	N	N
6	20231130	120553	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16280	-230	5	-1.39	450709630	27621	118.56	16450	16510	16230	21450	11560	16510	16317.64	2.86	438	16816	16662	16496	16342	16176	16740	16420	78	4940	500	12540	10	1	14999999	2442	7.38	1.32	12	0.18	2206.00	12312.00	22950	20230920	-29.06	14640	20230726	11.20	22950	-29.06	20230920	14640	11.20	20230726	22950	-29.06	20230920	14640	11.20	20230726	2.59	N	052400	500	77 억	429378	N	N	N	N
7	20231130	110548	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16290	-220	5	-1.33	379867800	23278	99.92	16450	16510	16230	21450	11560	16510	16318.75	2.86	-116	16816	16662	16496	16342	16176	16740	16420	78	4940	500	12540	10	1	14999999	2443	7.38	1.32	12	0.16	2206.00	12312.00	22950	20230920	-29.02	14640	20230726	11.27	22950	-29.02	20230920	14640	11.27	20230726	22950	-29.02	20230920	14640	11.27	20230726	2.59	N	052400	500	77 억	429378	N	N	N	N
8	20231130	100542	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16310	-200	5	-1.21	299974690	18382	78.90	16450	16510	16230	21450	11560	16510	16318.94	2.86	-458	16816	16662	16496	16342	16176	16740	16420	78	4940	500	12540	10	1	14999999	2446	7.39	1.32	12	0.12	2206.00	12312.00	22950	20230920	-28.93	14640	20230726	11.41	22950	-28.93	20230920	14640	11.41	20230726	22950	-28.93	20230920	14640	11.41	20230726	2.59	N	052400	500	77 억	429378	N	N	N	N
9	20231130	090544	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16390	-120	5	-0.73	37900570	2302	9.88	16450	16510	16340	21450	11560	16510	16464.19	2.86	-1392	16816	16662	16496	16342	16176	16740	16420	78	4940	500	12540	10	1	14999999	2458	7.43	1.33	12	0.02	2206.00	12312.00	22950	20230920	-28.58	14640	20230726	11.95	22950	-28.58	20230920	14640	11.95	20230726	22950	-28.58	20230920	14640	11.95	20230726	2.59	N	052400	500	77 억	429378	N	N	N	N
10	20231129	160542	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16510	-20	5	-0.12	379494810	23097	39.47	16490	16650	16330	21450	11580	16530	16430.48	2.85	1768	17056	16792	16506	16242	15956	16925	16375	78	4920	500	12560	10	1	14999999	2476	7.48	1.34	12	0.15	2206.00	12312.00	22950	20230920	-28.06	14640	20230726	12.77	22950	-28.06	20230920	14640	12.77	20230726	22950	-28.06	20230920	14640	12.77	20230726	2.60	N	052400	500	77 억	427626	N	N	N	N
11	20231129	150545	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16410	-120	5	-0.73	363880160	22149	37.85	16490	16650	16330	21450	11580	16530	16428.74	2.85	2069	17056	16792	16506	16242	15956	16925	16375	78	4920	500	12560	10	1	14999999	2461	7.44	1.33	12	0.15	2206.00	12312.00	22950	20230920	-28.50	14640	20230726	12.09	22950	-28.50	20230920	14640	12.09	20230726	22950	-28.50	20230920	14640	12.09	20230726	2.60	N	052400	500	77 억	427626	N	N	N	N
12	20231129	140543	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16430	-100	5	-0.60	345556580	21034	35.94	16490	16650	16330	21450	11580	16530	16428.48	2.85	2187	17056	16792	16506	16242	15956	16925	16375	78	4920	500	12560	10	1	14999999	2464	7.45	1.33	12	0.14	2206.00	12312.00	22950	20230920	-28.41	14640	20230726	12.23	22950	-28.41	20230920	14640	12.23	20230726	22950	-28.41	20230920	14640	12.23	20230726	2.60	N	052400	500	77 억	427626	N	N	N	N
13	20231129	130545	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16440	-90	5	-0.54	320097380	19485	33.30	16490	16650	16330	21450	11580	16530	16427.89	2.85	1447	17056	16792	16506	16242	15956	16925	16375	78	4920	500	12560	10	1	14999999	2466	7.45	1.34	12	0.13	2206.00	12312.00	22950	20230920	-28.37	14640	20230726	12.30	22950	-28.37	20230920	14640	12.30	20230726	22950	-28.37	20230920	14640	12.30	20230726	2.60	N	052400	500	77 억	427626	N	N	N	N
14	20231129	120545	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16380	-150	5	-0.91	230360380	14017	23.95	16490	16650	16330	21450	11580	16530	16434.36	2.85	-6	17056	16792	16506	16242	15956	16925	16375	78	4920	500	12560	10	1	14999999	2457	7.43	1.33	12	0.09	2206.00	12312.00	22950	20230920	-28.63	14640	20230726	11.89	22950	-28.63	20230920	14640	11.89	20230726	22950	-28.63	20230920	14640	11.89	20230726	2.60	N	052400	500	77 억	427626	N	N	N	N
15	20231129	110546	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16360	-170	5	-1.03	164498020	9994	17.08	16490	16650	16330	21450	11580	16530	16459.68	2.85	-696	17056	16792	16506	16242	15956	16925	16375	78	4920	500	12560	10	1	14999999	2454	7.42	1.33	12	0.07	2206.00	12312.00	22950	20230920	-28.71	14640	20230726	11.75	22950	-28.71	20230920	14640	11.75	20230726	22950	-28.71	20230920	14640	11.75	20230726	2.60	N	052400	500	77 억	427626	N	N	N	N
16	20231129	100544	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16400	-130	5	-0.79	117342560	7119	12.17	16490	16650	16330	21450	11580	16530	16483.01	2.85	-333	17056	16792	16506	16242	15956	16925	16375	78	4920	500	12560	10	1	14999999	2460	7.43	1.33	12	0.05	2206.00	12312.00	22950	20230920	-28.54	14640	20230726	12.02	22950	-28.54	20230920	14640	12.02	20230726	22950	-28.54	20230920	14640	12.02	20230726	2.60	N	052400	500	77 억	427626	N	N	N	N
17	20231129	090541	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16510	-20	5	-0.12	6003000	364	0.62	16490	16530	16490	21450	11580	16530	16491.76	2.85	-33	17056	16792	16506	16242	15956	16925	16375	78	4920	500	12560	10	1	14999999	2476	7.48	1.34	12	0.00	2206.00	12312.00	22950	20230920	-28.06	14640	20230726	12.77	22950	-28.06	20230920	14640	12.77	20230726	22950	-28.06	20230920	14640	12.77	20230726	2.60	N	052400	500	77 억	427626	N	N	N	N
18	20231128	160543	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16530	40	2	0.24	962907930	58514	127.87	16400	16770	16220	21400	11550	16490	16456.03	2.78	10509	16956	16722	16596	16362	16236	16660	16300	78	4910	500	12530	10	1	14999999	2479	7.49	1.34	12	0.39	2206.00	12312.00	22950	20230920	-27.97	14640	20230726	12.91	22950	-27.97	20230920	14640	12.91	20230726	22950	-27.97	20230920	14640	12.91	20230726	2.58	N	052400	500	77 억	417246	N	N	N	N
19	20231128	150508	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16500	10	2	0.06	956545270	58129	127.03	16400	16770	16220	21400	11550	16490	16455.56	2.78	10523	16956	16722	16596	16362	16236	16660	16300	78	4910	500	12530	10	1	14999999	2475	7.48	1.34	12	0.39	2206.00	12312.00	22950	20230920	-28.10	14640	20230726	12.70	22950	-28.10	20230920	14640	12.70	20230726	22950	-28.10	20230920	14640	12.70	20230726	2.58	N	052400	500	77 억	417246	N	N	N	N
20	20231128	140542	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16610	120	2	0.73	895865830	54460	119.01	16400	16770	16220	21400	11550	16490	16449.98	2.78	8456	16956	16722	16596	16362	16236	16660	16300	78	4910	500	12530	10	1	14999999	2491	7.53	1.35	12	0.36	2206.00	12312.00	22950	20230920	-27.63	14640	20230726	13.46	22950	-27.63	20230920	14640	13.46	20230726	22950	-27.63	20230920	14640	13.46	20230726	2.58	N	052400	500	77 억	417246	N	N	N	N
21	20231128	130539	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16440	-50	5	-0.30	590378240	36009	78.69	16400	16650	16220	21400	11550	16490	16395.30	2.78	-2697	16956	16722	16596	16362	16236	16660	16300	78	4910	500	12530	10	1	14999999	2466	7.45	1.34	12	0.24	2206.00	12312.00	22950	20230920	-28.37	14640	20230726	12.30	22950	-28.37	20230920	14640	12.30	20230726	22950	-28.37	20230920	14640	12.30	20230726	2.58	N	052400	500	77 억	417246	N	N	N	N
22	20231128	120540	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16260	-230	5	-1.39	307711370	18836	41.16	16400	16650	16220	21400	11550	16490	16336.34	2.78	-3526	16956	16722	16596	16362	16236	16660	16300	78	4910	500	12530	10	1	14999999	2439	7.37	1.32	12	0.13	2206.00	12312.00	22950	20230920	-29.15	14640	20230726	11.07	22950	-29.15	20230920	14640	11.07	20230726	22950	-29.15	20230920	14640	11.07	20230726	2.58	N	052400	500	77 억	417246	N	N	N	N
23	20231128	110541	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16300	-190	5	-1.15	215205620	13154	28.75	16400	16650	16290	21400	11550	16490	16360.47	2.78	-3936	16956	16722	16596	16362	16236	16660	16300	78	4910	500	12530	10	1	14999999	2445	7.39	1.32	12	0.09	2206.00	12312.00	22950	20230920	-28.98	14640	20230726	11.34	22950	-28.98	20230920	14640	11.34	20230726	22950	-28.98	20230920	14640	11.34	20230726	2.58	N	052400	500	77 억	417246	N	N	N	N
24	20231128	100541	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16330	-160	5	-0.97	168879250	10317	22.55	16400	16650	16300	21400	11550	16490	16369.03	2.78	-3511	16956	16722	16596	16362	16236	16660	16300	78	4910	500	12530	10	1	14999999	2449	7.40	1.33	12	0.07	2206.00	12312.00	22950	20230920	-28.85	14640	20230726	11.54	22950	-28.85	20230920	14640	11.54	20230726	22950	-28.85	20230920	14640	11.54	20230726	2.58	N	052400	500	77 억	417246	N	N	N	N
25	20231128	090539	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16420	-70	5	-0.42	7361760	448	0.98	16400	16650	16400	21400	11550	16490	16432.50	2.78	8	16956	16722	16596	16362	16236	16660	16300	78	4910	500	12530	10	1	14999999	2463	7.44	1.33	12	0.00	2206.00	12312.00	22950	20230920	-28.45	14640	20230726	12.16	22950	-28.45	20230920	14640	12.16	20230726	22950	-28.45	20230920	14640	12.16	20230726	2.58	N	052400	500	77 억	417246	N	N	N	N
26	20231127	160539	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16490	-120	5	-0.72	762229660	45660	143.23	16630	16830	16470	21550	11630	16610	16693.60	2.73	3886	16916	16762	16546	16392	16176	16840	16470	78	4940	500	12620	10	1	14999999	2473	7.48	1.34	12	0.30	2206.00	12312.00	22950	20230920	-28.15	14640	20230726	12.64	22950	-28.15	20230920	14640	12.64	20230726	22950	-28.15	20230920	14640	12.64	20230726	2.54	N	052400	500	77 억	409261	N	N	N	N
27	20231127	150539	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16510	-100	5	-0.60	727715960	43568	136.67	16630	16830	16470	21550	11630	16610	16702.99	2.73	4374	16916	16762	16546	16392	16176	16840	16470	78	4940	500	12620	10	1	14999999	2476	7.48	1.34	12	0.29	2206.00	12312.00	22950	20230920	-28.06	14640	20230726	12.77	22950	-28.06	20230920	14640	12.77	20230726	22950	-28.06	20230920	14640	12.77	20230726	2.54	N	052400	500	77 억	409261	N	N	N	N
28	20231127	140543	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16520	-90	5	-0.54	713351930	42699	133.95	16630	16830	16470	21550	11630	16610	16706.53	2.73	4391	16916	16762	16546	16392	16176	16840	16470	78	4940	500	12620	10	1	14999999	2478	7.49	1.34	12	0.28	2206.00	12312.00	22950	20230920	-28.02	14640	20230726	12.84	22950	-28.02	20230920	14640	12.84	20230726	22950	-28.02	20230920	14640	12.84	20230726	2.54	N	052400	500	77 억	409261	N	N	N	N
29	20231127	130541	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16500	-110	5	-0.66	649420700	38826	121.80	16630	16830	16470	21550	11630	16610	16726.44	2.73	2969	16916	16762	16546	16392	16176	16840	16470	78	4940	500	12620	10	1	14999999	2475	7.48	1.34	12	0.26	2206.00	12312.00	22950	20230920	-28.10	14640	20230726	12.70	22950	-28.10	20230920	14640	12.70	20230726	22950	-28.10	20230920	14640	12.70	20230726	2.54	N	052400	500	77 억	409261	N	N	N	N
30	20231127	120541	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16620	10	2	0.06	589281730	35190	110.39	16630	16830	16470	21550	11630	16610	16745.72	2.73	3343	16916	16762	16546	16392	16176	16840	16470	78	4940	500	12620	10	1	14999999	2493	7.53	1.35	12	0.23	2206.00	12312.00	22950	20230920	-27.58	14640	20230726	13.52	22950	-27.58	20230920	14640	13.52	20230726	22950	-27.58	20230920	14640	13.52	20230726	2.54	N	052400	500	77 억	409261	N	N	N	N
31	20231127	110534	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16700	90	2	0.54	529223190	31589	99.09	16630	16830	16470	21550	11630	16610	16753.40	2.73	3056	16916	16762	16546	16392	16176	16840	16470	78	4940	500	12620	10	1	14999999	2505	7.57	1.36	12	0.21	2206.00	12312.00	22950	20230920	-27.23	14640	20230726	14.07	22950	-27.23	20230920	14640	14.07	20230726	22950	-27.23	20230920	14640	14.07	20230726	2.54	N	052400	500	77 억	409261	N	N	N	N
32	20231127	100533	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16710	100	2	0.60	210951510	12630	39.62	16630	16820	16470	21550	11630	16610	16702.42	2.73	2423	16916	16762	16546	16392	16176	16840	16470	78	4940	500	12620	10	1	14999999	2506	7.57	1.36	12	0.08	2206.00	12312.00	22950	20230920	-27.19	14640	20230726	14.14	22950	-27.19	20230920	14640	14.14	20230726	22950	-27.19	20230920	14640	14.14	20230726	2.54	N	052400	500	77 억	409261	N	N	N	N
33	20231127	090535	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16500	-110	5	-0.66	8409990	509	1.60	16630	16630	16470	21550	11630	16610	16522.57	2.73	-315	16916	16762	16546	16392	16176	16840	16470	78	4940	500	12620	10	1	14999999	2475	7.48	1.34	12	0.00	2206.00	12312.00	22950	20230920	-28.10	14640	20230726	12.70	22950	-28.10	20230920	14640	12.70	20230726	22950	-28.10	20230920	14640	12.70	20230726	2.54	N	052400	500	77 억	409261	N	N	N	N
34	20231124	160529	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16610	10	2	0.06	526121990	31875	92.39	16600	16700	16330	21550	11620	16600	16505.77	2.76	-4219	16860	16730	16500	16370	16140	16795	16435	78	4950	500	12610	10	1	14999999	2491	7.53	1.35	12	0.21	2206.00	12312.00	22950	20230920	-27.63	14640	20230726	13.46	22950	-27.63	20230920	14640	13.46	20230726	22950	-27.63	20230920	14640	13.46	20230726	2.65	N	052400	500	77 억	413427	N	N	N	N
35	20231124	150536	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16590	-10	5	-0.06	464088840	28144	81.57	16600	16700	16330	21550	11620	16600	16489.80	2.76	-3776	16860	16730	16500	16370	16140	16795	16435	78	4950	500	12610	10	1	14999999	2488	7.52	1.35	12	0.19	2206.00	12312.00	22950	20230920	-27.71	14640	20230726	13.32	22950	-27.71	20230920	14640	13.32	20230726	22950	-27.71	20230920	14640	13.32	20230726	2.65	N	052400	500	77 억	413427	N	N	N	N
36	20231124	140537	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16390	-210	5	-1.27	325687190	19806	57.41	16600	16660	16330	21550	11620	16600	16443.86	2.76	-3333	16860	16730	16500	16370	16140	16795	16435	78	4950	500	12610	10	1	14999999	2458	7.43	1.33	12	0.13	2206.00	12312.00	22950	20230920	-28.58	14640	20230726	11.95	22950	-28.58	20230920	14640	11.95	20230726	22950	-28.58	20230920	14640	11.95	20230726	2.65	N	052400	500	77 억	413427	N	N	N	N
37	20231124	130534	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16410	-190	5	-1.14	288713280	17548	50.86	16600	16660	16330	21550	11620	16600	16452.77	2.76	-2270	16860	16730	16500	16370	16140	16795	16435	78	4950	500	12610	10	1	14999999	2461	7.44	1.33	12	0.12	2206.00	12312.00	22950	20230920	-28.50	14640	20230726	12.09	22950	-28.50	20230920	14640	12.09	20230726	22950	-28.50	20230920	14640	12.09	20230726	2.65	N	052400	500	77 억	413427	N	N	N	N
38	20231124	120538	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16390	-210	5	-1.27	274668040	16691	48.38	16600	16660	16330	21550	11620	16600	16456.06	2.76	-1871	16860	16730	16500	16370	16140	16795	16435	78	4950	500	12610	10	1	14999999	2458	7.43	1.33	12	0.11	2206.00	12312.00	22950	20230920	-28.58	14640	20230726	11.95	22950	-28.58	20230920	14640	11.95	20230726	22950	-28.58	20230920	14640	11.95	20230726	2.65	N	052400	500	77 억	413427	N	N	N	N
39	20231124	110535	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16370	-230	5	-1.39	220949610	13408	38.86	16600	16660	16370	21550	11620	16600	16478.94	2.76	-849	16860	16730	16500	16370	16140	16795	16435	78	4950	500	12610	10	1	14999999	2455	7.42	1.33	12	0.09	2206.00	12312.00	22950	20230920	-28.67	14640	20230726	11.82	22950	-28.67	20230920	14640	11.82	20230726	22950	-28.67	20230920	14640	11.82	20230726	2.65	N	052400	500	77 억	413427	N	N	N	N
40	20231124	100533	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16510	-90	5	-0.54	112002080	6782	19.66	16600	16660	16400	21550	11620	16600	16514.61	2.76	1594	16860	16730	16500	16370	16140	16795	16435	78	4950	500	12610	10	1	14999999	2476	7.48	1.34	12	0.05	2206.00	12312.00	22950	20230920	-28.06	14640	20230726	12.77	22950	-28.06	20230920	14640	12.77	20230726	22950	-28.06	20230920	14640	12.77	20230726	2.65	N	052400	500	77 억	413427	N	N	N	N
41	20231124	090534	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16570	-30	5	-0.18	7901750	479	1.39	16600	16600	16400	21550	11620	16600	16496.35	2.76	-114	16860	16730	16500	16370	16140	16795	16435	78	4950	500	12610	10	1	14999999	2485	7.51	1.35	12	0.00	2206.00	12312.00	22950	20230920	-27.80	14640	20230726	13.18	22950	-27.80	20230920	14640	13.18	20230726	22950	-27.80	20230920	14640	13.18	20230726	2.65	N	052400	500	77 억	413427	N	N	N	N
42	20231123	160528	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16600	180	2	1.10	564635000	34286	125.40	16590	16630	16270	21300	11500	16420	16468.34	2.77	-1897	16773	16596	16403	16226	16033	16685	16315	78	4880	500	12470	10	1	14999999	2490	7.52	1.35	12	0.23	2206.00	12312.00	22950	20230920	-27.67	14640	20230726	13.39	22950	-27.67	20230920	14640	13.39	20230726	22950	-27.67	20230920	14640	13.39	20230726	2.67	N	052400	500	77 억	415323	N	N	N	N
43	20231123	150547	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16510	90	2	0.55	468867610	28507	104.26	16590	16590	16270	21300	11500	16420	16447.46	2.77	-3045	16773	16596	16403	16226	16033	16685	16315	78	4880	500	12470	10	1	14999999	2476	7.48	1.34	12	0.19	2206.00	12312.00	22950	20230920	-28.06	14640	20230726	12.77	22950	-28.06	20230920	14640	12.77	20230726	22950	-28.06	20230920	14640	12.77	20230726	2.67	N	052400	500	77 억	415323	N	N	N	N
44	20231123	140540	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16410	-10	5	-0.06	242280940	14763	53.99	16590	16590	16270	21300	11500	16420	16411.36	2.77	-2227	16773	16596	16403	16226	16033	16685	16315	78	4880	500	12470	10	1	14999999	2461	7.44	1.33	12	0.10	2206.00	12312.00	22950	20230920	-28.50	14640	20230726	12.09	22950	-28.50	20230920	14640	12.09	20230726	22950	-28.50	20230920	14640	12.09	20230726	2.67	N	052400	500	77 억	415323	N	N	N	N
45	20231123	130540	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16360	-60	5	-0.37	179377240	10930	39.98	16590	16590	16270	21300	11500	16420	16411.46	2.77	-453	16773	16596	16403	16226	16033	16685	16315	78	4880	500	12470	10	1	14999999	2454	7.42	1.33	12	0.07	2206.00	12312.00	22950	20230920	-28.71	14640	20230726	11.75	22950	-28.71	20230920	14640	11.75	20230726	22950	-28.71	20230920	14640	11.75	20230726	2.67	N	052400	500	77 억	415323	N	N	N	N
46	20231123	120535	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16410	-10	5	-0.06	147516680	8986	32.87	16590	16590	16270	21300	11500	16420	16416.28	2.77	574	16773	16596	16403	16226	16033	16685	16315	78	4880	500	12470	10	1	14999999	2461	7.44	1.33	12	0.06	2206.00	12312.00	22950	20230920	-28.50	14640	20230726	12.09	22950	-28.50	20230920	14640	12.09	20230726	22950	-28.50	20230920	14640	12.09	20230726	2.67	N	052400	500	77 억	415323	N	N	N	N
47	20231123	110546	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16440	20	2	0.12	90475280	5517	20.18	16590	16590	16270	21300	11500	16420	16399.36	2.77	989	16773	16596	16403	16226	16033	16685	16315	78	4880	500	12470	10	1	14999999	2466	7.45	1.34	12	0.04	2206.00	12312.00	22950	20230920	-28.37	14640	20230726	12.30	22950	-28.37	20230920	14640	12.30	20230726	22950	-28.37	20230920	14640	12.30	20230726	2.67	N	052400	500	77 억	415323	N	N	N	N
48	20231123	100537	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16440	20	2	0.12	79162150	4828	17.66	16590	16590	16270	21300	11500	16420	16396.47	2.77	1111	16773	16596	16403	16226	16033	16685	16315	78	4880	500	12470	10	1	14999999	2466	7.45	1.34	12	0.03	2206.00	12312.00	22950	20230920	-28.37	14640	20230726	12.30	22950	-28.37	20230920	14640	12.30	20230726	22950	-28.37	20230920	14640	12.30	20230726	2.67	N	052400	500	77 억	415323	N	N	N	N
49	20231123	090532	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16280	-140	5	-0.85	17328180	1056	3.86	16590	16590	16270	21300	11500	16420	16409.26	2.77	-817	16773	16596	16403	16226	16033	16685	16315	78	4880	500	12470	10	1	14999999	2442	7.38	1.32	12	0.01	2206.00	12312.00	22950	20230920	-29.06	14640	20230726	11.20	22950	-29.06	20230920	14640	11.20	20230726	22950	-29.06	20230920	14640	11.20	20230726	2.67	N	052400	500	77 억	415323	N	N	N	N
50	20231122	160517	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16420	50	2	0.31	446963850	27253	106.65	16380	16580	16210	21250	11460	16370	16400.54	2.76	730	16663	16516	16333	16186	16003	16590	16260	78	4880	500	12440	10	1	14999999	2463	7.44	1.33	12	0.18	2206.00	12312.00	22950	20230920	-28.45	14640	20230726	12.16	22950	-28.45	20230920	14640	12.16	20230726	22950	-28.45	20230920	14640	12.16	20230726	2.67	N	052400	500	77 억	414593	N	N	N	N
51	20231122	150526	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16430	60	2	0.37	415922030	25363	99.25	16380	16580	16210	21250	11460	16370	16398.77	2.76	820	16663	16516	16333	16186	16003	16590	16260	78	4880	500	12440	10	1	14999999	2464	7.45	1.33	12	0.17	2206.00	12312.00	22950	20230920	-28.41	14640	20230726	12.23	22950	-28.41	20230920	14640	12.23	20230726	22950	-28.41	20230920	14640	12.23	20230726	2.67	N	052400	500	77 억	414593	N	N	N	N
52	20231122	140517	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16530	160	2	0.98	281161120	17196	67.29	16380	16530	16210	21250	11460	16370	16350.38	2.76	536	16663	16516	16333	16186	16003	16590	16260	78	4880	500	12440	10	1	14999999	2479	7.49	1.34	12	0.11	2206.00	12312.00	22950	20230920	-27.97	14640	20230726	12.91	22950	-27.97	20230920	14640	12.91	20230726	22950	-27.97	20230920	14640	12.91	20230726	2.67	N	052400	500	77 억	414593	N	N	N	N
53	20231122	130537	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16290	-80	5	-0.49	198667180	12182	47.67	16380	16490	16210	21250	11460	16370	16308.26	2.76	-2820	16663	16516	16333	16186	16003	16590	16260	78	4880	500	12440	10	1	14999999	2443	7.38	1.32	12	0.08	2206.00	12312.00	22950	20230920	-29.02	14640	20230726	11.27	22950	-29.02	20230920	14640	11.27	20230726	22950	-29.02	20230920	14640	11.27	20230726	2.67	N	052400	500	77 억	414593	N	N	N	N
54	20231122	120540	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16290	-80	5	-0.49	195863600	12010	47.00	16380	16490	16210	21250	11460	16370	16308.38	2.76	-2762	16663	16516	16333	16186	16003	16590	16260	78	4880	500	12440	10	1	14999999	2443	7.38	1.32	12	0.08	2206.00	12312.00	22950	20230920	-29.02	14640	20230726	11.27	22950	-29.02	20230920	14640	11.27	20230726	22950	-29.02	20230920	14640	11.27	20230726	2.67	N	052400	500	77 억	414593	N	N	N	N
55	20231122	110602	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16240	-130	5	-0.79	155536980	9529	37.29	16380	16490	16220	21250	11460	16370	16322.49	2.76	-2408	16663	16516	16333	16186	16003	16590	16260	78	4880	500	12440	10	1	14999999	2436	7.36	1.32	12	0.06	2206.00	12312.00	22950	20230920	-29.24	14640	20230726	10.93	22950	-29.24	20230920	14640	10.93	20230726	22950	-29.24	20230920	14640	10.93	20230726	2.67	N	052400	500	77 억	414593	N	N	N	N
56	20231122	100547	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16280	-90	5	-0.55	143310550	8776	34.34	16380	16490	16220	21250	11460	16370	16329.83	2.76	-2289	16663	16516	16333	16186	16003	16590	16260	78	4880	500	12440	10	1	14999999	2442	7.38	1.32	12	0.06	2206.00	12312.00	22950	20230920	-29.06	14640	20230726	11.20	22950	-29.06	20230920	14640	11.20	20230726	22950	-29.06	20230920	14640	11.20	20230726	2.67	N	052400	500	77 억	414593	N	N	N	N
57	20231122	090519	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16290	-80	5	-0.49	20501490	1256	4.92	16380	16390	16290	21250	11460	16370	16322.84	2.76	-299	16663	16516	16333	16186	16003	16590	16260	78	4880	500	12440	10	1	14999999	2443	7.38	1.32	12	0.01	2206.00	12312.00	22950	20230920	-29.02	14640	20230726	11.27	22950	-29.02	20230920	14640	11.27	20230726	22950	-29.02	20230920	14640	11.27	20230726	2.67	N	052400	500	77 억	414593	N	N	N	N
58	20231121	160522	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16370	220	2	1.36	414721950	25428	81.16	16150	16480	16150	20950	11310	16150	16309.61	2.73	3812	16410	16280	16120	15990	15830	16345	16055	78	4800	500	12270	10	1	14999999	2455	7.42	1.33	12	0.17	2206.00	12312.00	22950	20230920	-28.67	14640	20230726	11.82	22950	-28.67	20230920	14640	11.82	20230726	22950	-28.67	20230920	14640	11.82	20230726	2.66	N	052400	500	77 억	409950	N	N	N	N
59	20231121	150522	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16300	150	2	0.93	379896750	23296	74.36	16150	16480	16150	20950	11310	16150	16307.38	2.73	3444	16410	16280	16120	15990	15830	16345	16055	78	4800	500	12270	10	1	14999999	2445	7.39	1.32	12	0.16	2206.00	12312.00	22950	20230920	-28.98	14640	20230726	11.34	22950	-28.98	20230920	14640	11.34	20230726	22950	-28.98	20230920	14640	11.34	20230726	2.66	N	052400	500	77 억	409950	N	N	N	N
60	20231121	140517	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16260	110	2	0.68	338049920	20731	66.17	16150	16480	16150	20950	11310	16150	16306.49	2.73	3515	16410	16280	16120	15990	15830	16345	16055	78	4800	500	12270	10	1	14999999	2439	7.37	1.32	12	0.14	2206.00	12312.00	22950	20230920	-29.15	14640	20230726	11.07	22950	-29.15	20230920	14640	11.07	20230726	22950	-29.15	20230920	14640	11.07	20230726	2.66	N	052400	500	77 억	409950	N	N	N	N
61	20231121	130515	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16390	240	2	1.49	287957350	17658	56.36	16150	16480	16150	20950	11310	16150	16307.47	2.73	3928	16410	16280	16120	15990	15830	16345	16055	78	4800	500	12270	10	1	14999999	2458	7.43	1.33	12	0.12	2206.00	12312.00	22950	20230920	-28.58	14640	20230726	11.95	22950	-28.58	20230920	14640	11.95	20230726	22950	-28.58	20230920	14640	11.95	20230726	2.66	N	052400	500	77 억	409950	N	N	N	N
62	20231121	120514	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16390	240	2	1.49	260230990	15966	50.96	16150	16480	16150	20950	11310	16150	16299.07	2.73	4198	16410	16280	16120	15990	15830	16345	16055	78	4800	500	12270	10	1	14999999	2458	7.43	1.33	12	0.11	2206.00	12312.00	22950	20230920	-28.58	14640	20230726	11.95	22950	-28.58	20230920	14640	11.95	20230726	22950	-28.58	20230920	14640	11.95	20230726	2.66	N	052400	500	77 억	409950	N	N	N	N
63	20231121	110513	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16200	50	2	0.31	104531080	6444	20.57	16150	16320	16150	20950	11310	16150	16221.46	2.73	586	16410	16280	16120	15990	15830	16345	16055	78	4800	500	12270	10	1	14999999	2430	7.34	1.32	12	0.04	2206.00	12312.00	22950	20230920	-29.41	14640	20230726	10.66	22950	-29.41	20230920	14640	10.66	20230726	22950	-29.41	20230920	14640	10.66	20230726	2.66	N	052400	500	77 억	409950	N	N	N	N
64	20231121	100502	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16250	100	2	0.62	51062230	3141	10.03	16150	16320	16150	20950	11310	16150	16256.68	2.73	513	16410	16280	16120	15990	15830	16345	16055	78	4800	500	12270	10	1	14999999	2437	7.37	1.32	12	0.02	2206.00	12312.00	22950	20230920	-29.19	14640	20230726	11.00	22950	-29.19	20230920	14640	11.00	20230726	22950	-29.19	20230920	14640	11.00	20230726	2.66	N	052400	500	77 억	409950	N	N	N	N
65	20231121	090508	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16230	80	2	0.50	9019210	557	1.78	16150	16240	16150	20950	11310	16150	16192.48	2.73	-25	16410	16280	16120	15990	15830	16345	16055	78	4800	500	12270	10	1	14999999	2434	7.36	1.32	12	0.00	2206.00	12312.00	22950	20230920	-29.28	14640	20230726	10.86	22950	-29.28	20230920	14640	10.86	20230726	22950	-29.28	20230920	14640	10.86	20230726	2.66	N	052400	500	77 억	409950	N	N	N	N
66	20231120	160511	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16150	70	2	0.44	505185850	31262	75.68	16080	16250	15960	20900	11260	16080	16159.77	2.73	840	16566	16322	16156	15912	15746	16240	15830	78	4820	500	12220	10	1	14999999	2422	7.32	1.31	12	0.21	2206.00	12312.00	22950	20230920	-29.63	14640	20230726	10.31	22950	-29.63	20230920	14640	10.31	20230726	22950	-29.63	20230920	14640	10.31	20230726	2.70	N	052400	500	77 억	409110	N	N	N	N
67	20231120	150515	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16240	160	2	1.00	481180230	29779	72.09	16080	16240	15960	20900	11260	16080	16158.37	2.73	498	16566	16322	16156	15912	15746	16240	15830	78	4820	500	12220	10	1	14999999	2436	7.36	1.32	12	0.20	2206.00	12312.00	22950	20230920	-29.24	14640	20230726	10.93	22950	-29.24	20230920	14640	10.93	20230726	22950	-29.24	20230920	14640	10.93	20230726	2.70	N	052400	500	77 억	409110	N	N	N	N
68	20231120	140514	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16150	70	2	0.44	167858460	10427	25.24	16080	16210	15960	20900	11260	16080	16098.44	2.73	1060	16566	16322	16156	15912	15746	16240	15830	78	4820	500	12220	10	1	14999999	2422	7.32	1.31	12	0.07	2206.00	12312.00	22950	20230920	-29.63	14640	20230726	10.31	22950	-29.63	20230920	14640	10.31	20230726	22950	-29.63	20230920	14640	10.31	20230726	2.70	N	052400	500	77 억	409110	N	N	N	N
69	20231120	130511	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16140	60	2	0.37	141002220	8764	21.22	16080	16210	15960	20900	11260	16080	16088.80	2.73	1164	16566	16322	16156	15912	15746	16240	15830	78	4820	500	12220	10	1	14999999	2421	7.32	1.31	12	0.06	2206.00	12312.00	22950	20230920	-29.67	14640	20230726	10.25	22950	-29.67	20230920	14640	10.25	20230726	22950	-29.67	20230920	14640	10.25	20230726	2.70	N	052400	500	77 억	409110	N	N	N	N
70	20231120	120512	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16170	90	2	0.56	125316450	7793	18.87	16080	16210	15960	20900	11260	16080	16080.64	2.73	1332	16566	16322	16156	15912	15746	16240	15830	78	4820	500	12220	10	1	14999999	2425	7.33	1.31	12	0.05	2206.00	12312.00	22950	20230920	-29.54	14640	20230726	10.45	22950	-29.54	20230920	14640	10.45	20230726	22950	-29.54	20230920	14640	10.45	20230726	2.70	N	052400	500	77 억	409110	N	N	N	N
71	20231120	110510	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16110	30	2	0.19	102340090	6370	15.42	16080	16210	15960	20900	11260	16080	16065.95	2.73	1674	16566	16322	16156	15912	15746	16240	15830	78	4820	500	12220	10	1	14999999	2416	7.30	1.31	12	0.04	2206.00	12312.00	22950	20230920	-29.80	14640	20230726	10.04	22950	-29.80	20230920	14640	10.04	20230726	22950	-29.80	20230920	14640	10.04	20230726	2.70	N	052400	500	77 억	409110	N	N	N	N
72	20231120	100509	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16170	90	2	0.56	77691180	4841	11.72	16080	16210	15960	20900	11260	16080	16048.58	2.73	1739	16566	16322	16156	15912	15746	16240	15830	78	4820	500	12220	10	1	14999999	2425	7.33	1.31	12	0.03	2206.00	12312.00	22950	20230920	-29.54	14640	20230726	10.45	22950	-29.54	20230920	14640	10.45	20230726	22950	-29.54	20230920	14640	10.45	20230726	2.70	N	052400	500	77 억	409110	N	N	N	N
73	20231120	090514	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	15980	-100	5	-0.62	22613670	1415	3.43	16080	16080	15960	20900	11260	16080	15981.39	2.73	8	16566	16322	16156	15912	15746	16240	15830	78	4820	500	12220	10	1	14999999	2397	7.24	1.30	12	0.01	2206.00	12312.00	22950	20230920	-30.37	14640	20230726	9.15	22950	-30.37	20230920	14640	9.15	20230726	22950	-30.37	20230920	14640	9.15	20230726	2.70	N	052400	500	77 억	409110	N	N	N	N
74	20231117	160523	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16080	-230	5	-1.41	664077070	41272	103.20	16400	16400	15990	21200	11420	16310	16090.35	2.74	-2237	16623	16466	16203	16046	15783	16545	16125	78	4890	500	12390	10	1	14999999	2412	7.29	1.31	12	0.28	2206.00	12312.00	22950	20230920	-29.93	14640	20230726	9.84	22950	-29.93	20230920	14640	9.84	20230726	22950	-29.93	20230920	14640	9.84	20230726	2.71	N	052400	500	77 억	411399	N	N	N	N
75	20231117	150526	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16060	-250	5	-1.53	638621150	39689	99.24	16400	16400	15990	21200	11420	16310	16090.63	2.74	-2304	16623	16466	16203	16046	15783	16545	16125	78	4890	500	12390	10	1	14999999	2409	7.28	1.30	12	0.26	2206.00	12312.00	22950	20230920	-30.02	14640	20230726	9.70	22950	-30.02	20230920	14640	9.70	20230726	22950	-30.02	20230920	14640	9.70	20230726	2.71	N	052400	500	77 억	411399	N	N	N	N
76	20231117	140524	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16050	-260	5	-1.59	464635610	28935	72.35	16400	16400	15990	21200	11420	16310	16057.91	2.74	-1271	16623	16466	16203	16046	15783	16545	16125	78	4890	500	12390	10	1	14999999	2407	7.28	1.30	12	0.19	2206.00	12312.00	22950	20230920	-30.07	14640	20230726	9.63	22950	-30.07	20230920	14640	9.63	20230726	22950	-30.07	20230920	14640	9.63	20230726	2.71	N	052400	500	77 억	411399	N	N	N	N
77	20231117	130523	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16090	-220	5	-1.35	414986180	25842	64.62	16400	16400	15990	21200	11420	16310	16058.59	2.74	-1138	16623	16466	16203	16046	15783	16545	16125	78	4890	500	12390	10	1	14999999	2413	7.29	1.31	12	0.17	2206.00	12312.00	22950	20230920	-29.89	14640	20230726	9.90	22950	-29.89	20230920	14640	9.90	20230726	22950	-29.89	20230920	14640	9.90	20230726	2.71	N	052400	500	77 억	411399	N	N	N	N
78	20231117	120524	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16070	-240	5	-1.47	389971840	24284	60.72	16400	16400	15990	21200	11420	16310	16058.80	2.74	-1075	16623	16466	16203	16046	15783	16545	16125	78	4890	500	12390	10	1	14999999	2410	7.28	1.31	12	0.16	2206.00	12312.00	22950	20230920	-29.98	14640	20230726	9.77	22950	-29.98	20230920	14640	9.77	20230726	22950	-29.98	20230920	14640	9.77	20230726	2.71	N	052400	500	77 억	411399	N	N	N	N
79	20231117	110525	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16110	-200	5	-1.23	371585660	23141	57.86	16400	16400	15990	21200	11420	16310	16057.46	2.74	-882	16623	16466	16203	16046	15783	16545	16125	78	4890	500	12390	10	1	14999999	2416	7.30	1.31	12	0.15	2206.00	12312.00	22950	20230920	-29.80	14640	20230726	10.04	22950	-29.80	20230920	14640	10.04	20230726	22950	-29.80	20230920	14640	10.04	20230726	2.71	N	052400	500	77 억	411399	N	N	N	N
80	20231117	100523	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16120	-190	5	-1.16	124780740	7737	19.35	16400	16400	16020	21200	11420	16310	16127.79	2.74	-2699	16623	16466	16203	16046	15783	16545	16125	78	4890	500	12390	10	1	14999999	2418	7.31	1.31	12	0.05	2206.00	12312.00	22950	20230920	-29.76	14640	20230726	10.11	22950	-29.76	20230920	14640	10.11	20230726	22950	-29.76	20230920	14640	10.11	20230726	2.71	N	052400	500	77 억	411399	N	N	N	N
81	20231117	090525	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16170	-140	5	-0.86	10593190	650	1.63	16400	16400	16170	21200	11420	16310	16297.22	2.74	-213	16623	16466	16203	16046	15783	16545	16125	78	4890	500	12390	10	1	14999999	2425	7.33	1.31	12	0.00	2206.00	12312.00	22950	20230920	-29.54	14640	20230726	10.45	22950	-29.54	20230920	14640	10.45	20230726	22950	-29.54	20230920	14640	10.45	20230726	2.71	N	052400	500	77 억	411399	N	N	N	N
82	20231116	160521	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16350	330	2	2.06	611004920	37879	42.64	15990	16360	15940	20800	11220	16020	16130.45	2.72	3089	16346	16182	16086	15922	15826	16135	15875	78	4780	500	12170	10	1	14999999	2452	7.41	1.33	12	0.25	2206.00	12312.00	22950	20230920	-28.76	14640	20230726	11.68	22950	-28.76	20230920	14640	11.68	20230726	22950	-28.76	20230920	14640	11.68	20230726	2.67	N	052400	500	77 억	407721	N	N	N	N
83	20231116	150521	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16330	310	2	1.94	539442020	33489	37.69	15990	16360	15940	20800	11220	16020	16108.04	2.72	2905	16346	16182	16086	15922	15826	16135	15875	78	4780	500	12170	10	1	14999999	2449	7.40	1.33	12	0.22	2206.00	12312.00	22950	20230920	-28.85	14640	20230726	11.54	22950	-28.85	20230920	14640	11.54	20230726	22950	-28.85	20230920	14640	11.54	20230726	2.67	N	052400	500	77 억	407721	N	N	N	N
84	20231116	140507	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16190	170	2	1.06	442187980	27505	30.96	15990	16250	15940	20800	11220	16020	16076.64	2.72	2668	16346	16182	16086	15922	15826	16135	15875	78	4780	500	12170	10	1	14999999	2428	7.34	1.31	12	0.18	2206.00	12312.00	22950	20230920	-29.46	14640	20230726	10.59	22950	-29.46	20230920	14640	10.59	20230726	22950	-29.46	20230920	14640	10.59	20230726	2.67	N	052400	500	77 억	407721	N	N	N	N
85	20231116	130521	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16240	220	2	1.37	400381120	24925	28.06	15990	16250	15940	20800	11220	16020	16063.44	2.72	2207	16346	16182	16086	15922	15826	16135	15875	78	4780	500	12170	10	1	14999999	2436	7.36	1.32	12	0.17	2206.00	12312.00	22950	20230920	-29.24	14640	20230726	10.93	22950	-29.24	20230920	14640	10.93	20230726	22950	-29.24	20230920	14640	10.93	20230726	2.67	N	052400	500	77 억	407721	N	N	N	N
86	20231116	120523	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16180	160	2	1.00	377378390	23506	26.46	15990	16220	15940	20800	11220	16020	16054.56	2.72	2167	16346	16182	16086	15922	15826	16135	15875	78	4780	500	12170	10	1	14999999	2427	7.33	1.31	12	0.16	2206.00	12312.00	22950	20230920	-29.50	14640	20230726	10.52	22950	-29.50	20230920	14640	10.52	20230726	22950	-29.50	20230920	14640	10.52	20230726	2.67	N	052400	500	77 억	407721	N	N	N	N
87	20231116	110519	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16060	40	2	0.25	295948060	18466	20.78	15990	16150	15940	20800	11220	16020	16026.65	2.72	-813	16346	16182	16086	15922	15826	16135	15875	78	4780	500	12170	10	1	14999999	2409	7.28	1.30	12	0.12	2206.00	12312.00	22950	20230920	-30.02	14640	20230726	9.70	22950	-30.02	20230920	14640	9.70	20230726	22950	-30.02	20230920	14640	9.70	20230726	2.67	N	052400	500	77 억	407721	N	N	N	N
88	20231116	100520	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16010	-10	5	-0.06	29008430	1811	2.04	15990	16150	15990	20800	11220	16020	16017.90	2.72	-60	16346	16182	16086	15922	15826	16135	15875	78	4780	500	12170	10	1	14999999	2401	7.26	1.30	12	0.01	2206.00	12312.00	22950	20230920	-30.24	14640	20230726	9.36	22950	-30.24	20230920	14640	9.36	20230726	22950	-30.24	20230920	14640	9.36	20230726	2.67	N	052400	500	77 억	407721	N	N	N	N
89	20231116	090519	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16020	0	3	0.00	0	0	0.00	0	0	0	20800	11220	16020	0.00	2.72	0	16346	16182	16086	15922	15826	16135	15875	78	4780	500	12170	10	1	14999999	2403	7.26	1.30	12	0.00	2206.00	12312.00	22950	20230920	-30.20	14640	20230726	9.43	22950	-30.20	20230920	14640	9.43	20230726	22950	-30.20	20230920	14640	9.43	20230726	2.67	N	052400	500	77 억	407721	N	N	N	N
90	20231115	160449	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16020	-10	5	-0.06	1421279310	88501	101.79	16040	16250	15990	20800	11230	16030	16059.89	2.71	1920	16503	16266	16063	15826	15623	16165	15725	78	4770	500	12180	10	1	14999999	2403	7.26	1.30	12	0.59	2206.00	12312.00	22950	20230920	-30.20	14640	20230726	9.43	22950	-30.20	20230920	14640	9.43	20230726	22950	-30.20	20230920	14640	9.43	20230726	2.54	N	052400	500	77 억	405798	N	N	N	N
91	20231115	150527	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16030	0	3	0.00	1330803480	82855	95.30	16040	16250	15990	20800	11230	16030	16061.84	2.71	1424	16503	16266	16063	15826	15623	16165	15725	78	4770	500	12180	10	1	14999999	2404	7.27	1.30	12	0.55	2206.00	12312.00	22950	20230920	-30.15	14640	20230726	9.49	22950	-30.15	20230920	14640	9.49	20230726	22950	-30.15	20230920	14640	9.49	20230726	2.54	N	052400	500	77 억	405798	N	N	N	N
92	20231115	140525	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16010	-20	5	-0.12	1181096980	73516	84.56	16040	16250	15990	20800	11230	16030	16065.85	2.71	408	16503	16266	16063	15826	15623	16165	15725	78	4770	500	12180	10	1	14999999	2401	7.26	1.30	12	0.49	2206.00	12312.00	22950	20230920	-30.24	14640	20230726	9.36	22950	-30.24	20230920	14640	9.36	20230726	22950	-30.24	20230920	14640	9.36	20230726	2.54	N	052400	500	77 억	405798	N	N	N	N
93	20231115	130528	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16030	0	3	0.00	773643610	48077	55.30	16040	16250	15990	20800	11230	16030	16091.76	2.71	-4188	16503	16266	16063	15826	15623	16165	15725	78	4770	500	12180	10	1	14999999	2404	7.27	1.30	12	0.32	2206.00	12312.00	22950	20230920	-30.15	14640	20230726	9.49	22950	-30.15	20230920	14640	9.49	20230726	22950	-30.15	20230920	14640	9.49	20230726	2.54	N	052400	500	77 억	405798	N	N	N	N
94	20231115	120529	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16130	100	2	0.62	545498100	33866	38.95	16040	16250	15990	20800	11230	16030	16107.54	2.71	-4846	16503	16266	16063	15826	15623	16165	15725	78	4770	500	12180	10	1	14999999	2419	7.31	1.31	12	0.23	2206.00	12312.00	22950	20230920	-29.72	14640	20230726	10.18	22950	-29.72	20230920	14640	10.18	20230726	22950	-29.72	20230920	14640	10.18	20230726	2.54	N	052400	500	77 억	405798	N	N	N	N
95	20231115	110533	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16220	190	2	1.19	464899950	28871	33.21	16040	16250	15990	20800	11230	16030	16102.66	2.71	-3604	16503	16266	16063	15826	15623	16165	15725	78	4770	500	12180	10	1	14999999	2433	7.35	1.32	12	0.19	2206.00	12312.00	22950	20230920	-29.32	14640	20230726	10.79	22950	-29.32	20230920	14640	10.79	20230726	22950	-29.32	20230920	14640	10.79	20230726	2.54	N	052400	500	77 억	405798	N	N	N	N
96	20231115	100530	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16130	100	2	0.62	321284710	20000	23.00	16040	16220	15990	20800	11230	16030	16064.24	2.71	-4635	16503	16266	16063	15826	15623	16165	15725	78	4770	500	12180	10	1	14999999	2419	7.31	1.31	12	0.13	2206.00	12312.00	22950	20230920	-29.72	14640	20230726	10.18	22950	-29.72	20230920	14640	10.18	20230726	22950	-29.72	20230920	14640	10.18	20230726	2.54	N	052400	500	77 억	405798	N	N	N	N
97	20231115	090524	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16050	20	2	0.12	53442550	3328	3.83	16040	16160	16030	20800	11230	16030	16058.46	2.71	-272	16503	16266	16063	15826	15623	16165	15725	78	4770	500	12180	10	1	14999999	2407	7.28	1.30	12	0.02	2206.00	12312.00	22950	20230920	-30.07	14640	20230726	9.63	22950	-30.07	20230920	14640	9.63	20230726	22950	-30.07	20230920	14640	9.63	20230726	2.54	N	052400	500	77 억	405798	N	N	N	N
98	20231114	160519	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16030	-200	5	-1.23	1385384170	86537	24.80	16230	16300	15860	21050	11370	16230	16009.08	2.76	-8903	19450	17840	16950	15340	14450	17395	14895	78	4820	500	12330	10	1	14999999	2404	7.27	1.30	12	0.58	2206.00	12312.00	22950	20230920	-30.15	14600	20221110	9.79	22950	-30.15	20230920	14640	9.49	20230726	22950	-30.15	20230920	14640	9.49	20230726	2.54	N	052400	500	77 억	414466	N	N	N	N
99	20231114	150519	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16040	-190	5	-1.17	1274134030	79594	22.81	16230	16300	15860	21050	11370	16230	16007.91	2.76	-9066	19450	17840	16950	15340	14450	17395	14895	78	4820	500	12330	10	1	14999999	2406	7.27	1.30	12	0.53	2206.00	12312.00	22950	20230920	-30.11	14600	20221110	9.86	22950	-30.11	20230920	14640	9.56	20230726	22950	-30.11	20230920	14640	9.56	20230726	2.54	N	052400	500	77 억	414466	N	N	N	N
100	20231114	140519	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16010	-220	5	-1.36	1164504870	72749	20.85	16230	16300	15860	21050	11370	16230	16007.15	2.76	-10365	19450	17840	16950	15340	14450	17395	14895	78	4820	500	12330	10	1	14999999	2401	7.26	1.30	12	0.48	2206.00	12312.00	22950	20230920	-30.24	14600	20221110	9.66	22950	-30.24	20230920	14640	9.36	20230726	22950	-30.24	20230920	14640	9.36	20230726	2.54	N	052400	500	77 억	414466	N	N	N	N
101	20231114	130521	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16000	-230	5	-1.42	950380460	59360	17.01	16230	16300	15860	21050	11370	16230	16010.45	2.76	-10973	19450	17840	16950	15340	14450	17395	14895	78	4820	500	12330	10	1	14999999	2400	7.25	1.30	12	0.40	2206.00	12312.00	22950	20230920	-30.28	14600	20221110	9.59	22950	-30.28	20230920	14640	9.29	20230726	22950	-30.28	20230920	14640	9.29	20230726	2.54	N	052400	500	77 억	414466	N	N	N	N
102	20231114	120521	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16010	-220	5	-1.36	764780610	47760	13.69	16230	16300	15860	21050	11370	16230	16012.99	2.76	-8916	19450	17840	16950	15340	14450	17395	14895	78	4820	500	12330	10	1	14999999	2401	7.26	1.30	12	0.32	2206.00	12312.00	22950	20230920	-30.24	14600	20221110	9.66	22950	-30.24	20230920	14640	9.36	20230726	22950	-30.24	20230920	14640	9.36	20230726	2.54	N	052400	500	77 억	414466	N	N	N	N
103	20231114	110527	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16010	-220	5	-1.36	598861010	37398	10.72	16230	16300	15860	21050	11370	16230	16013.17	2.76	-8084	19450	17840	16950	15340	14450	17395	14895	78	4820	500	12330	10	1	14999999	2401	7.26	1.30	12	0.25	2206.00	12312.00	22950	20230920	-30.24	14600	20221110	9.66	22950	-30.24	20230920	14640	9.36	20230726	22950	-30.24	20230920	14640	9.36	20230726	2.54	N	052400	500	77 억	414466	N	N	N	N
104	20231114	100522	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16030	-200	5	-1.23	244123480	15155	4.34	16230	16300	16000	21050	11370	16230	16108.43	2.76	-569	19450	17840	16950	15340	14450	17395	14895	78	4820	500	12330	10	1	14999999	2404	7.27	1.30	12	0.10	2206.00	12312.00	22950	20230920	-30.15	14600	20221110	9.79	22950	-30.15	20230920	14640	9.49	20230726	22950	-30.15	20230920	14640	9.49	20230726	2.54	N	052400	500	77 억	414466	N	N	N	N
105	20231114	090516	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16020	-210	5	-1.29	63606710	3962	1.14	16230	16240	16000	21050	11370	16230	16054.10	2.76	646	19450	17840	16950	15340	14450	17395	14895	78	4820	500	12330	10	1	14999999	2403	7.26	1.30	12	0.03	2206.00	12312.00	22950	20230920	-30.20	14600	20221110	9.73	22950	-30.20	20230920	14640	9.43	20230726	22950	-30.20	20230920	14640	9.43	20230726	2.54	N	052400	500	77 억	414466	N	N	N	N
106	20231113	160513	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16230	-2510	5	-13.39	5763014370	348047	814.72	18500	18560	16060	24350	13120	18740	16558.39	3.72	-145674	19113	18926	18663	18476	18213	19020	18570	78	5610	500	14240	10	1	14999999	2434	7.36	1.32	12	2.32	2206.00	12312.00	22950	20230920	-29.28	14600	20221110	11.16	22950	-29.28	20230920	14640	10.86	20230726	22950	-29.28	20230920	14640	10.86	20230726	2.55	N	052400	500	77 억	557335	N	N	N	N
107	20231113	150513	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16100	-2640	5	-14.09	5548475480	334796	783.70	18500	18560	16060	24350	13120	18740	16572.68	3.72	-146481	19113	18926	18663	18476	18213	19020	18570	78	5610	500	14240	10	1	14999999	2415	7.30	1.31	12	2.23	2206.00	12312.00	22950	20230920	-29.85	14600	20221110	10.27	22950	-29.85	20230920	14640	9.97	20230726	22950	-29.85	20230920	14640	9.97	20230726	2.55	N	052400	500	77 억	557335	N	N	N	N
108	20231113	140510	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16140	-2600	5	-13.87	5112228600	307717	720.31	18500	18560	16060	24350	13120	18740	16613.38	3.72	-140785	19113	18926	18663	18476	18213	19020	18570	78	5610	500	14240	10	1	14999999	2421	7.32	1.31	12	2.05	2206.00	12312.00	22950	20230920	-29.67	14600	20221110	10.55	22950	-29.67	20230920	14640	10.25	20230726	22950	-29.67	20230920	14640	10.25	20230726	2.55	N	052400	500	77 억	557335	N	N	N	N
109	20231113	130510	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16250	-2490	5	-13.29	4824442550	289924	678.66	18500	18560	16060	24350	13120	18740	16640.34	3.72	-133112	19113	18926	18663	18476	18213	19020	18570	78	5610	500	14240	10	1	14999999	2437	7.37	1.32	12	1.93	2206.00	12312.00	22950	20230920	-29.19	14600	20221110	11.30	22950	-29.19	20230920	14640	11.00	20230726	22950	-29.19	20230920	14640	11.00	20230726	2.55	N	052400	500	77 억	557335	N	N	N	N
110	20231113	120510	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16170	-2570	5	-13.71	4400103010	263697	617.27	18500	18560	16130	24350	13120	18740	16686.18	3.72	-124833	19113	18926	18663	18476	18213	19020	18570	78	5610	500	14240	10	1	14999999	2425	7.33	1.31	12	1.76	2206.00	12312.00	22950	20230920	-29.54	14600	20221110	10.75	22950	-29.54	20230920	14640	10.45	20230726	22950	-29.54	20230920	14640	10.45	20230726	2.55	N	052400	500	77 억	557335	N	N	N	N
111	20231113	110509	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16320	-2420	5	-12.91	3849198750	229700	537.69	18500	18560	16180	24350	13120	18740	16757.47	3.72	-105128	19113	18926	18663	18476	18213	19020	18570	78	5610	500	14240	10	1	14999999	2448	7.40	1.33	12	1.53	2206.00	12312.00	22950	20230920	-28.89	14600	20221110	11.78	22950	-28.89	20230920	14640	11.48	20230726	22950	-28.89	20230920	14640	11.48	20230726	2.55	N	052400	500	77 억	557335	N	N	N	N
112	20231113	100507	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16460	-2280	5	-12.17	2795522780	165134	386.55	18500	18560	16240	24350	13120	18740	16928.77	3.72	-71120	19113	18926	18663	18476	18213	19020	18570	78	5610	500	14240	10	1	14999999	2469	7.46	1.34	12	1.10	2206.00	12312.00	22950	20230920	-28.28	14600	20221110	12.74	22950	-28.28	20230920	14640	12.43	20230726	22950	-28.28	20230920	14640	12.43	20230726	2.55	N	052400	500	77 억	557335	N	N	N	N
113	20231113	090512	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	18250	-490	5	-2.61	107789550	5870	13.74	18500	18560	18120	24350	13120	18740	18362.53	3.72	494	19113	18926	18663	18476	18213	19020	18570	78	5610	500	14240	10	1	14999999	2737	8.27	1.48	12	0.04	2206.00	12312.00	22950	20230920	-20.48	14600	20221110	25.00	22950	-20.48	20230920	14640	24.66	20230726	22950	-20.48	20230920	14640	24.66	20230726	2.55	N	052400	500	77 억	557335	N	N	N	N
114	20231110	160528	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	18740	220	2	1.19	788356640	42342	186.20	18520	18850	18400	24050	12970	18520	18618.00	3.68	4354	18980	18750	18600	18370	18220	18675	18295	78	5530	500	14070	10	1	14999999	2811	8.50	1.52	12	0.28	2206.00	12312.00	22950	20230920	-18.34	14600	20221110	28.36	22950	-18.34	20230920	14640	28.01	20230726	22950	-18.34	20230920	14600	28.36	20221110	2.54	N	052400	500	77 억	552674	N	N	N	N
115	20231110	150519	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	18730	210	2	1.13	677112240	36399	160.07	18520	18850	18400	24050	12970	18520	18602.50	3.68	2860	18980	18750	18600	18370	18220	18675	18295	78	5530	500	14070	10	1	14999999	2809	8.49	1.52	12	0.24	2206.00	12312.00	22950	20230920	-18.39	14600	20221110	28.29	22950	-18.39	20230920	14640	27.94	20230726	22950	-18.39	20230920	14600	28.29	20221110	2.54	N	052400	500	77 억	552674	N	N	N	N
116	20231110	140515	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	18750	230	2	1.24	604465990	32527	143.04	18520	18850	18400	24050	12970	18520	18583.51	3.68	1485	18980	18750	18600	18370	18220	18675	18295	78	5530	500	14070	10	1	14999999	2812	8.50	1.52	12	0.22	2206.00	12312.00	22950	20230920	-18.30	14600	20221110	28.42	22950	-18.30	20230920	14640	28.07	20230726	22950	-18.30	20230920	14600	28.42	20221110	2.54	N	052400	500	77 억	552674	N	N	N	N
117	20231110	130515	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	18640	120	2	0.65	512314250	27587	121.31	18520	18850	18400	24050	12970	18520	18570.86	3.68	-997	18980	18750	18600	18370	18220	18675	18295	78	5530	500	14070	10	1	14999999	2796	8.45	1.51	12	0.18	2206.00	12312.00	22950	20230920	-18.78	14600	20221110	27.67	22950	-18.78	20230920	14640	27.32	20230726	22950	-18.78	20230920	14600	27.67	20221110	2.54	N	052400	500	77 억	552674	N	N	N	N
118	20231110	120516	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	18510	-10	5	-0.05	460147920	24782	108.98	18520	18850	18400	24050	12970	18520	18567.83	3.68	-818	18980	18750	18600	18370	18220	18675	18295	78	5530	500	14070	10	1	14999999	2776	8.39	1.50	12	0.17	2206.00	12312.00	22950	20230920	-19.35	14600	20221110	26.78	22950	-19.35	20230920	14640	26.43	20230726	22950	-19.35	20230920	14600	26.78	20221110	2.54	N	052400	500	77 억	552674	N	N	N	N
119	20231110	110511	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	18460	-60	5	-0.32	448402640	24148	106.19	18520	18850	18400	24050	12970	18520	18568.93	3.68	-867	18980	18750	18600	18370	18220	18675	18295	78	5530	500	14070	10	1	14999999	2769	8.37	1.50	12	0.16	2206.00	12312.00	22950	20230920	-19.56	14600	20221110	26.44	22950	-19.56	20230920	14640	26.09	20230726	22950	-19.56	20230920	14600	26.44	20221110	2.54	N	052400	500	77 억	552674	N	N	N	N
120	20231110	100516	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	18500	-20	5	-0.11	337944000	18176	79.93	18520	18850	18400	24050	12970	18520	18592.87	3.68	-3234	18980	18750	18600	18370	18220	18675	18295	78	5530	500	14070	10	1	14999999	2775	8.39	1.50	12	0.12	2206.00	12312.00	22950	20230920	-19.39	14600	20221110	26.71	22950	-19.39	20230920	14640	26.37	20230726	22950	-19.39	20230920	14600	26.71	20221110	2.54	N	052400	500	77 억	552674	N	N	N	N
121	20231110	090505	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	18510	-10	5	-0.05	11261520	608	2.67	18520	18620	18500	24050	12970	18520	18522.24	3.68	102	18980	18750	18600	18370	18220	18675	18295	78	5530	500	14070	10	1	14999999	2776	8.39	1.50	12	0.00	2206.00	12312.00	22950	20230920	-19.35	14600	20221110	26.78	22950	-19.35	20230920	14640	26.43	20230726	22950	-19.35	20230920	14600	26.78	20221110	2.54	N	052400	500	77 억	552674	N	N	N	N
122	20231109	160501	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	18520	-120	5	-0.64	422116490	22739	88.79	18810	18830	18450	24200	13050	18640	18563.86	3.68	743	19080	18860	18650	18430	18220	18970	18540	78	5560	500	14160	10	1	14999999	2778	8.40	1.50	12	0.15	2206.00	12312.00	22950	20230920	-19.30	14450	20221107	28.17	22950	-19.30	20230920	14640	26.50	20230726	22950	-19.30	20230920	14600	26.85	20221110	2.56	N	052400	500	77 억	551932	N	N	N	N
123	20231109	150503	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	18640	0	3	0.00	366767750	19757	77.15	18810	18830	18450	24200	13050	18640	18563.55	3.68	692	19080	18860	18650	18430	18220	18970	18540	78	5560	500	14160	10	1	14999999	2796	8.45	1.51	12	0.13	2206.00	12312.00	22950	20230920	-18.78	14450	20221107	29.00	22950	-18.78	20230920	14640	27.32	20230726	22950	-18.78	20230920	14600	27.67	20221110	2.56	N	052400	500	77 억	551932	N	N	N	N
124	20231109	140502	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	18480	-160	5	-0.86	294515550	15863	61.94	18810	18830	18450	24200	13050	18640	18565.73	3.68	232	19080	18860	18650	18430	18220	18970	18540	78	5560	500	14160	10	1	14999999	2772	8.38	1.50	12	0.11	2206.00	12312.00	22950	20230920	-19.48	14450	20221107	27.89	22950	-19.48	20230920	14640	26.23	20230726	22950	-19.48	20230920	14600	26.58	20221110	2.56	N	052400	500	77 억	551932	N	N	N	N
125	20231109	130503	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	18600	-40	5	-0.21	171432420	9213	35.98	18810	18830	18480	24200	13050	18640	18607.31	3.68	-867	19080	18860	18650	18430	18220	18970	18540	78	5560	500	14160	10	1	14999999	2790	8.43	1.51	12	0.06	2206.00	12312.00	22950	20230920	-18.95	14450	20221107	28.72	22950	-18.95	20230920	14640	27.05	20230726	22950	-18.95	20230920	14600	27.40	20221110	2.56	N	052400	500	77 억	551932	N	N	N	N
126	20231109	120505	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	18620	-20	5	-0.11	132670970	7128	27.83	18810	18830	18480	24200	13050	18640	18612.26	3.68	-740	19080	18860	18650	18430	18220	18970	18540	78	5560	500	14160	10	1	14999999	2793	8.44	1.51	12	0.05	2206.00	12312.00	22950	20230920	-18.87	14450	20221107	28.86	22950	-18.87	20230920	14640	27.19	20230726	22950	-18.87	20230920	14600	27.53	20221110	2.56	N	052400	500	77 억	551932	N	N	N	N
127	20231109	110504	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	18700	60	2	0.32	126238290	6783	26.49	18810	18830	18480	24200	13050	18640	18610.55	3.68	-767	19080	18860	18650	18430	18220	18970	18540	78	5560	500	14160	10	1	14999999	2805	8.48	1.52	12	0.05	2206.00	12312.00	22950	20230920	-18.52	14450	20221107	29.41	22950	-18.52	20230920	14640	27.73	20230726	22950	-18.52	20230920	14600	28.08	20221110	2.56	N	052400	500	77 억	551932	N	N	N	N
128	20231109	100500	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	18570	-70	5	-0.38	76674740	4125	16.11	18810	18830	18480	24200	13050	18640	18586.52	3.68	-1132	19080	18860	18650	18430	18220	18970	18540	78	5560	500	14160	10	1	14999999	2785	8.42	1.51	12	0.03	2206.00	12312.00	22950	20230920	-19.08	14450	20221107	28.51	22950	-19.08	20230920	14640	26.84	20230726	22950	-19.08	20230920	14600	27.19	20221110	2.56	N	052400	500	77 억	551932	N	N	N	N
129	20231109	090501	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	18760	120	2	0.64	7993160	427	1.67	18810	18830	18640	24200	13050	18640	18743.61	3.68	-74	19080	18860	18650	18430	18220	18970	18540	78	5560	500	14160	10	1	14999999	2814	8.50	1.52	12	0.00	2206.00	12312.00	22950	20230920	-18.26	14450	20221107	29.83	22950	-18.26	20230920	14640	28.14	20230726	22950	-18.26	20230920	14600	28.49	20221110	2.56	N	052400	500	77 억	551932	N	N	N	N
130	20231108	160457	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	18640	40	2	0.22	473128490	25427	67.64	18600	18870	18440	24150	13020	18600	18607.25	3.74	-9672	19346	18972	18536	18162	17726	19160	18350	78	5550	500	14130	10	1	14999999	2796	8.45	1.51	12	0.17	2206.00	12312.00	22950	20230920	-18.78	14400	20221104	29.44	22950	-18.78	20230920	14640	27.32	20230726	22950	-18.78	20230920	14600	27.67	20221110	2.58	N	052400	500	77 억	561667	N	N	N	N
131	20231108	150501	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	18560	-40	5	-0.22	459662180	24703	65.72	18600	18870	18440	24150	13020	18600	18607.54	3.74	-9289	19346	18972	18536	18162	17726	19160	18350	78	5550	500	14130	10	1	14999999	2784	8.41	1.51	12	0.16	2206.00	12312.00	22950	20230920	-19.13	14400	20221104	28.89	22950	-19.13	20230920	14640	26.78	20230726	22950	-19.13	20230920	14600	27.12	20221110	2.58	N	052400	500	77 억	561667	N	N	N	N
132	20231108	140459	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	18560	-40	5	-0.22	336905920	18070	48.07	18600	18870	18460	24150	13020	18600	18644.49	3.74	-5505	19346	18972	18536	18162	17726	19160	18350	78	5550	500	14130	10	1	14999999	2784	8.41	1.51	12	0.12	2206.00	12312.00	22950	20230920	-19.13	14400	20221104	28.89	22950	-19.13	20230920	14640	26.78	20230726	22950	-19.13	20230920	14600	27.12	20221110	2.58	N	052400	500	77 억	561667	N	N	N	N
133	20231108	130500	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	18470	-130	5	-0.70	320128760	17166	45.67	18600	18870	18460	24150	13020	18600	18649.00	3.74	-5046	19346	18972	18536	18162	17726	19160	18350	78	5550	500	14130	10	1	14999999	2770	8.37	1.50	12	0.11	2206.00	12312.00	22950	20230920	-19.52	14400	20221104	28.26	22950	-19.52	20230920	14640	26.16	20230726	22950	-19.52	20230920	14600	26.51	20221110	2.58	N	052400	500	77 억	561667	N	N	N	N
134	20231108	120501	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	18680	80	2	0.43	235127330	12588	33.49	18600	18870	18530	24150	13020	18600	18678.69	3.74	-2118	19346	18972	18536	18162	17726	19160	18350	78	5550	500	14130	10	1	14999999	2802	8.47	1.52	12	0.08	2206.00	12312.00	22950	20230920	-18.61	14400	20221104	29.72	22950	-18.61	20230920	14640	27.60	20230726	22950	-18.61	20230920	14600	27.95	20221110	2.58	N	052400	500	77 억	561667	N	N	N	N
135	20231108	110458	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	18700	100	2	0.54	216372250	11584	30.82	18600	18870	18530	24150	13020	18600	18678.54	3.74	-1696	19346	18972	18536	18162	17726	19160	18350	78	5550	500	14130	10	1	14999999	2805	8.48	1.52	12	0.08	2206.00	12312.00	22950	20230920	-18.52	14400	20221104	29.86	22950	-18.52	20230920	14640	27.73	20230726	22950	-18.52	20230920	14600	28.08	20221110	2.58	N	052400	500	77 억	561667	N	N	N	N
136	20231108	100459	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	18720	120	2	0.65	107172840	5723	15.23	18600	18870	18560	24150	13020	18600	18726.69	3.74	-713	19346	18972	18536	18162	17726	19160	18350	78	5550	500	14130	10	1	14999999	2808	8.49	1.52	12	0.04	2206.00	12312.00	22950	20230920	-18.43	14400	20221104	30.00	22950	-18.43	20230920	14640	27.87	20230726	22950	-18.43	20230920	14600	28.22	20221110	2.58	N	052400	500	77 억	561667	N	N	N	N
137	20231108	090457	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	18700	100	2	0.54	4923400	265	0.70	18600	18700	18560	24150	13020	18600	18578.87	3.74	94	19346	18972	18536	18162	17726	19160	18350	78	5550	500	14130	10	1	14999999	2805	8.48	1.52	12	0.00	2206.00	12312.00	22950	20230920	-18.52	14400	20221104	29.86	22950	-18.52	20230920	14640	27.73	20230726	22950	-18.52	20230920	14600	28.08	20221110	2.58	N	052400	500	77 억	561667	N	N	N	N
138	20231107	160459	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	18600	70	2	0.38	695535530	37393	67.96	18530	18910	18100	24050	12980	18530	18600.69	3.77	-3465	19256	18892	18636	18272	18016	18765	18145	78	5520	500	14080	10	1	14999999	2790	8.43	1.51	12	0.25	2206.00	12312.00	22950	20230920	-18.95	14400	20221104	29.17	22950	-18.95	20230920	14640	27.05	20230726	22950	-18.95	20230920	14450	28.72	20221107	2.58	N	052400	500	77 억	565264	N	N	N	N
139	20231107	150500	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	18600	70	2	0.38	664045230	35699	64.88	18530	18910	18100	24050	12980	18530	18601.23	3.77	-3956	19256	18892	18636	18272	18016	18765	18145	78	5520	500	14080	10	1	14999999	2790	8.43	1.51	12	0.24	2206.00	12312.00	22950	20230920	-18.95	14400	20221104	29.17	22950	-18.95	20230920	14640	27.05	20230726	22950	-18.95	20230920	14450	28.72	20221107	2.58	N	052400	500	77 억	565264	N	N	N	N
140	20231107	140502	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	18600	70	2	0.38	575134650	30899	56.16	18530	18910	18100	24050	12980	18530	18613.37	3.77	-4584	19256	18892	18636	18272	18016	18765	18145	78	5520	500	14080	10	1	14999999	2790	8.43	1.51	12	0.21	2206.00	12312.00	22950	20230920	-18.95	14400	20221104	29.17	22950	-18.95	20230920	14640	27.05	20230726	22950	-18.95	20230920	14450	28.72	20221107	2.58	N	052400	500	77 억	565264	N	N	N	N
141	20231107	130500	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	18540	10	2	0.05	548983790	29489	53.59	18530	18910	18100	24050	12980	18530	18616.56	3.77	-4513	19256	18892	18636	18272	18016	18765	18145	78	5520	500	14080	10	1	14999999	2781	8.40	1.51	12	0.20	2206.00	12312.00	22950	20230920	-19.22	14400	20221104	28.75	22950	-19.22	20230920	14640	26.64	20230726	22950	-19.22	20230920	14450	28.30	20221107	2.58	N	052400	500	77 억	565264	N	N	N	N
142	20231107	120457	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	18500	-30	5	-0.16	474418220	25445	46.24	18530	18910	18100	24050	12980	18530	18644.85	3.77	-3031	19256	18892	18636	18272	18016	18765	18145	78	5520	500	14080	10	1	14999999	2775	8.39	1.50	12	0.17	2206.00	12312.00	22950	20230920	-19.39	14400	20221104	28.47	22950	-19.39	20230920	14640	26.37	20230726	22950	-19.39	20230920	14450	28.03	20221107	2.58	N	052400	500	77 억	565264	N	N	N	N
143	20231107	110458	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	18860	330	2	1.78	312258480	16798	30.53	18530	18860	18100	24050	12980	18530	18589.03	3.77	3867	19256	18892	18636	18272	18016	18765	18145	78	5520	500	14080	10	1	14999999	2829	8.55	1.53	12	0.11	2206.00	12312.00	22950	20230920	-17.82	14400	20221104	30.97	22950	-17.82	20230920	14640	28.83	20230726	22950	-17.82	20230920	14450	30.52	20221107	2.58	N	052400	500	77 억	565264	N	N	N	N
144	20231107	100503	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	18660	130	2	0.70	157600090	8525	15.49	18530	18660	18100	24050	12980	18530	18486.81	3.77	1758	19256	18892	18636	18272	18016	18765	18145	78	5520	500	14080	10	1	14999999	2799	8.46	1.52	12	0.06	2206.00	12312.00	22950	20230920	-18.69	14400	20221104	29.58	22950	-18.69	20230920	14640	27.46	20230726	22950	-18.69	20230920	14450	29.13	20221107	2.58	N	052400	500	77 억	565264	N	N	N	N
145	20231107	090451	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	18280	-250	5	-1.35	23726470	1290	2.34	18530	18530	18100	24050	12980	18530	18392.61	3.77	-624	19256	18892	18636	18272	18016	18765	18145	78	5520	500	14080	10	1	14999999	2742	8.29	1.48	12	0.01	2206.00	12312.00	22950	20230920	-20.35	14400	20221104	26.94	22950	-20.35	20230920	14640	24.86	20230726	22950	-20.35	20230920	14450	26.51	20221107	2.58	N	052400	500	77 억	565264	N	N	N	N
146	20231106	160448	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	18530	-170	5	-0.91	1010989430	54399	119.38	19000	19000	18380	24300	13090	18700	18584.76	3.83	-10366	19580	19140	18860	18420	18140	19000	18280	78	5600	500	14210	10	1	14999999	2779	8.40	1.51	12	0.36	2206.00	12312.00	22950	20230920	-19.26	14400	20221104	28.68	22950	-19.26	20230920	14640	26.57	20230726	22950	-19.26	20230920	14450	28.24	20221107	2.62	N	052400	500	77 억	575160	N	N	N	N
147	20231106	150451	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	18550	-150	5	-0.80	927822780	49909	109.53	19000	19000	18380	24300	13090	18700	18590.29	3.83	-10433	19580	19140	18860	18420	18140	19000	18280	78	5600	500	14210	10	1	14999999	2782	8.41	1.51	12	0.33	2206.00	12312.00	22950	20230920	-19.17	14400	20221104	28.82	22950	-19.17	20230920	14640	26.71	20230726	22950	-19.17	20230920	14450	28.37	20221107	2.62	N	052400	500	77 억	575160	N	N	N	N
148	20231106	140448	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	18730	30	2	0.16	763088690	41028	90.04	19000	19000	18380	24300	13090	18700	18599.22	3.83	-11361	19580	19140	18860	18420	18140	19000	18280	78	5600	500	14210	10	1	14999999	2809	8.49	1.52	12	0.27	2206.00	12312.00	22950	20230920	-18.39	14400	20221104	30.07	22950	-18.39	20230920	14640	27.94	20230726	22950	-18.39	20230920	14450	29.62	20221107	2.62	N	052400	500	77 억	575160	N	N	N	N
149	20231106	130454	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	18510	-190	5	-1.02	659232750	35471	77.84	19000	19000	18380	24300	13090	18700	18585.12	3.83	-8792	19580	19140	18860	18420	18140	19000	18280	78	5600	500	14210	10	1	14999999	2776	8.39	1.50	12	0.24	2206.00	12312.00	22950	20230920	-19.35	14400	20221104	28.54	22950	-19.35	20230920	14640	26.43	20230726	22950	-19.35	20230920	14450	28.10	20221107	2.62	N	052400	500	77 억	575160	N	N	N	N
150	20231106	120451	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	18480	-220	5	-1.18	575114500	30916	67.85	19000	19000	18380	24300	13090	18700	18602.49	3.83	-5675	19580	19140	18860	18420	18140	19000	18280	78	5600	500	14210	10	1	14999999	2772	8.38	1.50	12	0.21	2206.00	12312.00	22950	20230920	-19.48	14400	20221104	28.33	22950	-19.48	20230920	14640	26.23	20230726	22950	-19.48	20230920	14450	27.89	20221107	2.62	N	052400	500	77 억	575160	N	N	N	N
151	20231106	110451	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	18440	-260	5	-1.39	477807380	25633	56.25	19000	19000	18390	24300	13090	18700	18640.32	3.83	-3017	19580	19140	18860	18420	18140	19000	18280	78	5600	500	14210	10	1	14999999	2766	8.36	1.50	12	0.17	2206.00	12312.00	22950	20230920	-19.65	14400	20221104	28.06	22950	-19.65	20230920	14640	25.96	20230726	22950	-19.65	20230920	14450	27.61	20221107	2.62	N	052400	500	77 억	575160	N	N	N	N
152	20231106	100429	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	18790	90	2	0.48	215904360	11514	25.27	19000	19000	18660	24300	13090	18700	18751.46	3.83	3700	19580	19140	18860	18420	18140	19000	18280	78	5600	500	14210	10	1	14999999	2818	8.52	1.53	12	0.08	2206.00	12312.00	22950	20230920	-18.13	14400	20221104	30.49	22950	-18.13	20230920	14640	28.35	20230726	22950	-18.13	20230920	14450	30.03	20221107	2.62	N	052400	500	77 억	575160	N	N	N	N
153	20231106	090451	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	18960	260	2	1.39	30357590	1606	3.52	19000	19000	18770	24300	13090	18700	18902.61	3.83	291	19580	19140	18860	18420	18140	19000	18280	78	5600	500	14210	10	1	14999999	2844	8.59	1.54	12	0.01	2206.00	12312.00	22950	20230920	-17.39	14400	20221104	31.67	22950	-17.39	20230920	14640	29.51	20230726	22950	-17.39	20230920	14450	31.21	20221107	2.62	N	052400	500	77 억	575160	N	N	N	N
154	20231103	160445	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	18700	-340	5	-1.79	858373850	45554	47.09	19220	19300	18580	24750	13330	19040	18843.00	3.97	-20383	19833	19436	18643	18246	17453	19635	18445	78	5710	500	14470	10	1	14999999	2805	8.48	1.52	12	0.30	2206.00	12312.00	22950	20230920	-18.52	14400	20221104	29.86	22950	-18.52	20230920	14640	27.73	20230726	22950	-18.52	20230920	14400	29.86	20221104	2.62	N	052400	500	77 억	595258	N	N	N	N
155	20231103	150445	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	18780	-260	5	-1.37	804941900	42701	44.14	19220	19300	18580	24750	13330	19040	18850.66	3.97	-18962	19833	19436	18643	18246	17453	19635	18445	78	5710	500	14470	10	1	14999999	2817	8.51	1.53	12	0.28	2206.00	12312.00	22950	20230920	-18.17	14400	20221104	30.42	22950	-18.17	20230920	14640	28.28	20230726	22950	-18.17	20230920	14400	30.42	20221104	2.62	N	052400	500	77 억	595258	N	N	N	N
156	20231103	140445	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	18770	-270	5	-1.42	706270020	37444	38.71	19220	19300	18580	24750	13330	19040	18862.03	3.97	-14474	19833	19436	18643	18246	17453	19635	18445	78	5710	500	14470	10	1	14999999	2815	8.51	1.52	12	0.25	2206.00	12312.00	22950	20230920	-18.21	14400	20221104	30.35	22950	-18.21	20230920	14640	28.21	20230726	22950	-18.21	20230920	14400	30.35	20221104	2.62	N	052400	500	77 억	595258	N	N	N	N
157	20231103	130444	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	18770	-270	5	-1.42	657572680	34848	36.02	19220	19300	18580	24750	13330	19040	18869.74	3.97	-13270	19833	19436	18643	18246	17453	19635	18445	78	5710	500	14470	10	1	14999999	2815	8.51	1.52	12	0.23	2206.00	12312.00	22950	20230920	-18.21	14400	20221104	30.35	22950	-18.21	20230920	14640	28.21	20230726	22950	-18.21	20230920	14400	30.35	20221104	2.62	N	052400	500	77 억	595258	N	N	N	N
158	20231103	120443	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	18970	-70	5	-0.37	569420260	30168	31.19	19220	19300	18580	24750	13330	19040	18874.98	3.97	-9803	19833	19436	18643	18246	17453	19635	18445	78	5710	500	14470	10	1	14999999	2845	8.60	1.54	12	0.20	2206.00	12312.00	22950	20230920	-17.34	14400	20221104	31.74	22950	-17.34	20230920	14640	29.58	20230726	22950	-17.34	20230920	14400	31.74	20221104	2.62	N	052400	500	77 억	595258	N	N	N	N
159	20231103	110446	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	19000	-40	5	-0.21	435766180	23138	23.92	19220	19300	18580	24750	13330	19040	18833.36	3.97	-8048	19833	19436	18643	18246	17453	19635	18445	78	5710	500	14470	10	1	14999999	2850	8.61	1.54	12	0.15	2206.00	12312.00	22950	20230920	-17.21	14400	20221104	31.94	22950	-17.21	20230920	14640	29.78	20230726	22950	-17.21	20230920	14400	31.94	20221104	2.62	N	052400	500	77 억	595258	N	N	N	N
160	20231103	100441	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	18770	-270	5	-1.42	357973190	19012	19.65	19220	19300	18580	24750	13330	19040	18828.80	3.97	-6956	19833	19436	18643	18246	17453	19635	18445	78	5710	500	14470	10	1	14999999	2815	8.51	1.52	12	0.13	2206.00	12312.00	22950	20230920	-18.21	14400	20221104	30.35	22950	-18.21	20230920	14640	28.21	20230726	22950	-18.21	20230920	14400	30.35	20221104	2.62	N	052400	500	77 억	595258	N	N	N	N
161	20231103	090439	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	19000	-40	5	-0.21	82139840	4293	4.44	19220	19300	19000	24750	13330	19040	19133.44	3.97	-1906	19833	19436	18643	18246	17453	19635	18445	78	5710	500	14470	10	1	14999999	2850	8.61	1.54	12	0.03	2206.00	12312.00	22950	20230920	-17.21	14400	20221104	31.94	22950	-17.21	20230920	14640	29.78	20230726	22950	-17.21	20230920	14400	31.94	20221104	2.62	N	052400	500	77 억	595258	N	N	N	N
162	20231102	160441	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	19040	1040	2	5.78	1811121840	96669	700.65	18410	19040	17850	23400	12600	18000	18735.08	3.87	21607	18580	18290	18090	17800	17600	18245	17755	78	5400	500	13680	10	1	14999999	2856	8.63	1.55	12	0.64	2206.00	12312.00	22950	20230920	-17.04	14400	20221104	32.22	22950	-17.04	20230920	14640	30.05	20230726	22950	-17.04	20230920	14400	32.22	20221104	2.64	N	052400	500	77 억	580255	N	N	N	N
163	20231102	150446	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	18940	940	2	5.22	1753339530	93630	678.63	18410	19020	17850	23400	12600	18000	18726.26	3.87	21922	18580	18290	18090	17800	17600	18245	17755	78	5400	500	13680	10	1	14999999	2841	8.59	1.54	12	0.62	2206.00	12312.00	22950	20230920	-17.47	14400	20221104	31.53	22950	-17.47	20230920	14640	29.37	20230726	22950	-17.47	20230920	14400	31.53	20221104	2.64	N	052400	500	77 억	580255	N	N	N	N
164	20231102	140437	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	19000	1000	2	5.56	1647478840	88045	638.15	18410	19020	17850	23400	12600	18000	18711.78	3.87	23656	18580	18290	18090	17800	17600	18245	17755	78	5400	500	13680	10	1	14999999	2850	8.61	1.54	12	0.59	2206.00	12312.00	22950	20230920	-17.21	14400	20221104	31.94	22950	-17.21	20230920	14640	29.78	20230726	22950	-17.21	20230920	14400	31.94	20221104	2.64	N	052400	500	77 억	580255	N	N	N	N
165	20231102	130441	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	18890	890	2	4.94	1550483700	82927	601.05	18410	19020	17850	23400	12600	18000	18696.97	3.87	25737	18580	18290	18090	17800	17600	18245	17755	78	5400	500	13680	10	1	14999999	2833	8.56	1.53	12	0.55	2206.00	12312.00	22950	20230920	-17.69	14400	20221104	31.18	22950	-17.69	20230920	14640	29.03	20230726	22950	-17.69	20230920	14400	31.18	20221104	2.64	N	052400	500	77 억	580255	N	N	N	N
166	20231102	120438	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	18940	940	2	5.22	1517191670	81160	588.24	18410	19020	17850	23400	12600	18000	18693.84	3.87	26514	18580	18290	18090	17800	17600	18245	17755	78	5400	500	13680	10	1	14999999	2841	8.59	1.54	12	0.54	2206.00	12312.00	22950	20230920	-17.47	14400	20221104	31.53	22950	-17.47	20230920	14640	29.37	20230726	22950	-17.47	20230920	14400	31.53	20221104	2.64	N	052400	500	77 억	580255	N	N	N	N
167	20231102	110440	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	18920	920	2	5.11	1161153890	62243	451.13	18410	19020	17850	23400	12600	18000	18655.17	3.87	14981	18580	18290	18090	17800	17600	18245	17755	78	5400	500	13680	10	1	14999999	2838	8.58	1.54	12	0.41	2206.00	12312.00	22950	20230920	-17.56	14400	20221104	31.39	22950	-17.56	20230920	14640	29.23	20230726	22950	-17.56	20230920	14400	31.39	20221104	2.64	N	052400	500	77 억	580255	N	N	N	N
168	20231102	100440	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	18830	830	2	4.61	718487420	38811	281.30	18410	18880	17850	23400	12600	18000	18512.47	3.87	2252	18580	18290	18090	17800	17600	18245	17755	78	5400	500	13680	10	1	14999999	2824	8.54	1.53	12	0.26	2206.00	12312.00	22950	20230920	-17.95	14400	20221104	30.76	22950	-17.95	20230920	14640	28.62	20230726	22950	-17.95	20230920	14400	30.76	20221104	2.64	N	052400	500	77 억	580255	N	N	N	N
169	20231102	090443	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	18290	290	2	1.61	64463640	3550	25.73	18410	18410	17850	23400	12600	18000	18158.77	3.87	814	18580	18290	18090	17800	17600	18245	17755	78	5400	500	13680	10	1	14999999	2743	8.29	1.49	12	0.02	2206.00	12312.00	22950	20230920	-20.31	14400	20221104	27.01	22950	-20.31	20230920	14640	24.93	20230726	22950	-20.31	20230920	14400	27.01	20221104	2.64	N	052400	500	77 억	580255	N	N	N	N
170	20231101	160438	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	18000	100	2	0.56	249262050	13787	66.86	18000	18380	17890	23250	12530	17900	18079.50	3.85	2972	18646	18272	18026	17652	17406	18150	17530	78	5350	500	13600	10	1	14999999	2700	8.16	1.46	12	0.09	2206.00	12312.00	22950	20230920	-21.57	14400	20221104	25.00	22950	-21.57	20230920	14640	22.95	20230726	22950	-21.57	20230920	14400	25.00	20221104	2.63	N	052400	500	77 억	576883	N	N	N	N
171	20231101	150437	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	18000	100	2	0.56	223923720	12381	60.04	18000	18380	17890	23250	12530	17900	18086.08	3.85	2760	18646	18272	18026	17652	17406	18150	17530	78	5350	500	13600	10	1	14999999	2700	8.16	1.46	12	0.08	2206.00	12312.00	22950	20230920	-21.57	14400	20221104	25.00	22950	-21.57	20230920	14640	22.95	20230726	22950	-21.57	20230920	14400	25.00	20221104	2.63	N	052400	500	77 억	576883	N	N	N	N
172	20231101	140434	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	18040	140	2	0.78	186748680	10315	50.02	18000	18380	17890	23250	12530	17900	18104.57	3.85	1877	18646	18272	18026	17652	17406	18150	17530	78	5350	500	13600	10	1	14999999	2706	8.18	1.47	12	0.07	2206.00	12312.00	22950	20230920	-21.39	14400	20221104	25.28	22950	-21.39	20230920	14640	23.22	20230726	22950	-21.39	20230920	14400	25.28	20221104	2.63	N	052400	500	77 억	576883	N	N	N	N
173	20231101	130437	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	18160	260	2	1.45	161075190	8889	43.10	18000	18380	17890	23250	12530	17900	18120.73	3.85	1850	18646	18272	18026	17652	17406	18150	17530	78	5350	500	13600	10	1	14999999	2724	8.23	1.47	12	0.06	2206.00	12312.00	22950	20230920	-20.87	14400	20221104	26.11	22950	-20.87	20230920	14640	24.04	20230726	22950	-20.87	20230920	14400	26.11	20221104	2.63	N	052400	500	77 억	576883	N	N	N	N
174	20231101	120446	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	17930	30	2	0.17	144499160	7972	38.66	18000	18380	17890	23250	12530	17900	18125.84	3.85	2367	18646	18272	18026	17652	17406	18150	17530	78	5350	500	13600	10	1	14999999	2689	8.13	1.46	12	0.05	2206.00	12312.00	22950	20230920	-21.87	14400	20221104	24.51	22950	-21.87	20230920	14640	22.47	20230726	22950	-21.87	20230920	14400	24.51	20221104	2.63	N	052400	500	77 억	576883	N	N	N	N
175	20231101	110449	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	18040	140	2	0.78	114376470	6293	30.52	18000	18380	18000	23250	12530	17900	18175.19	3.85	2297	18646	18272	18026	17652	17406	18150	17530	78	5350	500	13600	10	1	14999999	2706	8.18	1.47	12	0.04	2206.00	12312.00	22950	20230920	-21.39	14400	20221104	25.28	22950	-21.39	20230920	14640	23.22	20230726	22950	-21.39	20230920	14400	25.28	20221104	2.63	N	052400	500	77 억	576883	N	N	N	N
176	20231101	100444	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	18230	330	2	1.84	74354180	4084	19.80	18000	18380	18000	23250	12530	17900	18206.21	3.85	2844	18646	18272	18026	17652	17406	18150	17530	78	5350	500	13600	10	1	14999999	2734	8.26	1.48	12	0.03	2206.00	12312.00	22950	20230920	-20.57	14400	20221104	26.60	22950	-20.57	20230920	14640	24.52	20230726	22950	-20.57	20230920	14400	26.60	20221104	2.63	N	052400	500	77 억	576883	N	N	N	N
177	20231101	090445	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	18160	260	2	1.45	3528570	195	0.95	18000	18240	18000	23250	12530	17900	18095.23	3.85	-125	18646	18272	18026	17652	17406	18150	17530	78	5350	500	13600	10	1	14999999	2724	8.23	1.47	12	0.00	2206.00	12312.00	22950	20230920	-20.87	14400	20221104	26.11	22950	-20.87	20230920	14640	24.04	20230726	22950	-20.87	20230920	14400	26.11	20221104	2.63	N	052400	500	77 억	576883	N	N	N	N

78 KiB Raw Blame History

78 KiB

Raw Blame History