KissMeData/071200/price/prices-20231001.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

54 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	20231031	160633	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4840	-65	5	-1.33	331530305	68137	176.59	4905	4940	4830	6370	3435	4905	4865.85	3.21	-13376	5015	4960	4855	4800	4695	4987	4827	122	1465	500	3530	5	1	24396458	1181	968.00	1.02	12	0.28	5.00	4725.00	6910	20230628	-29.96	4535	20221028	6.73	6910	-29.96	20230628	4680	3.42	20231024	6910	-29.96	20230628	4555	6.26	20221031	2.96	N	071200	500	121 억	783812	N	N	N	N
3	20231031	150640	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4860	-45	5	-0.92	321875355	66143	171.42	4905	4940	4830	6370	3435	4905	4866.36	3.21	-13383	5015	4960	4855	4800	4695	4987	4827	122	1465	500	3530	5	1	24396458	1186	972.00	1.03	12	0.27	5.00	4725.00	6910	20230628	-29.67	4535	20221028	7.17	6910	-29.67	20230628	4680	3.85	20231024	6910	-29.67	20230628	4555	6.70	20221031	2.96	N	071200	500	121 억	783812	N	N	N	N
4	20231031	140646	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4870	-35	5	-0.71	265481880	54489	141.22	4905	4940	4840	6370	3435	4905	4872.21	3.21	-13159	5015	4960	4855	4800	4695	4987	4827	122	1465	500	3530	5	1	24396458	1188	974.00	1.03	12	0.22	5.00	4725.00	6910	20230628	-29.52	4535	20221028	7.39	6910	-29.52	20230628	4680	4.06	20231024	6910	-29.52	20230628	4555	6.92	20221031	2.96	N	071200	500	121 억	783812	N	N	N	N
5	20231031	130639	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4860	-45	5	-0.92	214279405	43934	113.86	4905	4940	4845	6370	3435	4905	4877.30	3.21	-12093	5015	4960	4855	4800	4695	4987	4827	122	1465	500	3530	5	1	24396458	1186	972.00	1.03	12	0.18	5.00	4725.00	6910	20230628	-29.67	4535	20221028	7.17	6910	-29.67	20230628	4680	3.85	20231024	6910	-29.67	20230628	4555	6.70	20221031	2.96	N	071200	500	121 억	783812	N	N	N	N
6	20231031	120637	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4885	-20	5	-0.41	191925815	39328	101.93	4905	4940	4845	6370	3435	4905	4880.13	3.21	-11636	5015	4960	4855	4800	4695	4987	4827	122	1465	500	3530	5	1	24396458	1192	977.00	1.03	12	0.16	5.00	4725.00	6910	20230628	-29.31	4535	20221028	7.72	6910	-29.31	20230628	4680	4.38	20231024	6910	-29.31	20230628	4555	7.24	20221031	2.96	N	071200	500	121 억	783812	N	N	N	N
7	20231031	110655	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4900	-5	5	-0.10	163217300	33421	86.62	4905	4940	4860	6370	3435	4905	4883.67	3.21	-11952	5015	4960	4855	4800	4695	4987	4827	122	1465	500	3530	5	1	24396458	1195	980.00	1.04	12	0.14	5.00	4725.00	6910	20230628	-29.09	4535	20221028	8.05	6910	-29.09	20230628	4680	4.70	20231024	6910	-29.09	20230628	4555	7.57	20221031	2.96	N	071200	500	121 억	783812	N	N	N	N
8	20231031	100645	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4880	-25	5	-0.51	71465960	14614	37.87	4905	4940	4875	6370	3435	4905	4890.24	3.21	1172	5015	4960	4855	4800	4695	4987	4827	122	1465	500	3530	5	1	24396458	1191	976.00	1.03	12	0.06	5.00	4725.00	6910	20230628	-29.38	4535	20221028	7.61	6910	-29.38	20230628	4680	4.27	20231024	6910	-29.38	20230628	4555	7.14	20221031	2.96	N	071200	500	121 억	783812	N	N	N	N
9	20231031	090642	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4905	0	3	0.00	1120645	228	0.59	4905	4940	4905	6370	3435	4905	4915.11	3.21	-38	5015	4960	4855	4800	4695	4987	4827	122	1465	500	3530	5	1	24396458	1197	981.00	1.04	12	0.00	5.00	4725.00	6910	20230628	-29.02	4535	20221028	8.16	6910	-29.02	20230628	4680	4.81	20231024	6910	-29.02	20230628	4555	7.68	20221031	2.96	N	071200	500	121 억	783812	N	N	N	N
10	20231030	160633	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4905	130	2	2.72	187181355	38578	40.37	4775	4910	4750	6200	3345	4775	4851.41	3.20	4183	4998	4886	4808	4696	4618	4942	4752	122	1425	500	3430	5	1	24396458	1197	981.00	1.04	12	0.16	5.00	4725.00	6910	20230628	-29.02	4535	20221028	8.16	6910	-29.02	20230628	4680	4.81	20231024	6910	-29.02	20230628	4555	7.68	20221031	2.94	N	071200	500	121 억	779610	N	N	N	N
11	20231030	150618	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4845	70	2	1.47	102048305	21197	22.18	4775	4850	4750	6200	3345	4775	4814.28	3.20	6027	4998	4886	4808	4696	4618	4942	4752	122	1425	500	3430	5	1	24396458	1182	969.00	1.03	12	0.09	5.00	4725.00	6910	20230628	-29.88	4535	20221028	6.84	6910	-29.88	20230628	4680	3.53	20231024	6910	-29.88	20230628	4555	6.37	20221031	2.94	N	071200	500	121 억	779610	N	N	N	N
12	20231030	140619	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4825	50	2	1.05	79601190	16552	17.32	4775	4850	4750	6200	3345	4775	4809.16	3.20	5542	4998	4886	4808	4696	4618	4942	4752	122	1425	500	3430	5	1	24396458	1177	965.00	1.02	12	0.07	5.00	4725.00	6910	20230628	-30.17	4535	20221028	6.39	6910	-30.17	20230628	4680	3.10	20231024	6910	-30.17	20230628	4555	5.93	20221031	2.94	N	071200	500	121 억	779610	N	N	N	N
13	20231030	130620	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4850	75	2	1.57	70901955	14755	15.44	4775	4850	4750	6200	3345	4775	4805.28	3.20	5243	4998	4886	4808	4696	4618	4942	4752	122	1425	500	3430	5	1	24396458	1183	970.00	1.03	12	0.06	5.00	4725.00	6910	20230628	-29.81	4535	20221028	6.95	6910	-29.81	20230628	4680	3.63	20231024	6910	-29.81	20230628	4555	6.48	20221031	2.94	N	071200	500	121 억	779610	N	N	N	N
14	20231030	120615	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4835	60	2	1.26	68729820	14306	14.97	4775	4845	4750	6200	3345	4775	4804.27	3.20	5118	4998	4886	4808	4696	4618	4942	4752	122	1425	500	3430	5	1	24396458	1180	967.00	1.02	12	0.06	5.00	4725.00	6910	20230628	-30.03	4535	20221028	6.62	6910	-30.03	20230628	4680	3.31	20231024	6910	-30.03	20230628	4555	6.15	20221031	2.94	N	071200	500	121 억	779610	N	N	N	N
15	20231030	110616	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4840	65	2	1.36	57823070	12048	12.61	4775	4840	4750	6200	3345	4775	4799.39	3.20	4619	4998	4886	4808	4696	4618	4942	4752	122	1425	500	3430	5	1	24396458	1181	968.00	1.02	12	0.05	5.00	4725.00	6910	20230628	-29.96	4535	20221028	6.73	6910	-29.96	20230628	4680	3.42	20231024	6910	-29.96	20230628	4555	6.26	20221031	2.94	N	071200	500	121 억	779610	N	N	N	N
16	20231030	100616	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4805	30	2	0.63	39130390	8172	8.55	4775	4825	4750	6200	3345	4775	4788.35	3.20	1616	4998	4886	4808	4696	4618	4942	4752	122	1425	500	3430	5	1	24396458	1172	961.00	1.02	12	0.03	5.00	4725.00	6910	20230628	-30.46	4535	20221028	5.95	6910	-30.46	20230628	4680	2.67	20231024	6910	-30.46	20230628	4555	5.49	20221031	2.94	N	071200	500	121 억	779610	N	N	N	N
17	20231030	090612	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4815	40	2	0.84	6105755	1277	1.34	4775	4825	4770	6200	3345	4775	4781.33	3.20	190	4998	4886	4808	4696	4618	4942	4752	122	1425	500	3430	5	1	24396458	1175	963.00	1.02	12	0.01	5.00	4725.00	6910	20230628	-30.32	4535	20221028	6.17	6910	-30.32	20230628	4680	2.88	20231024	6910	-30.32	20230628	4555	5.71	20221031	2.94	N	071200	500	121 억	779610	N	N	N	N
18	20231027	160545	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4775	45	2	0.95	443362930	91990	55.66	4730	4920	4730	6140	3315	4730	4819.69	3.08	26422	4930	4830	4755	4655	4580	4792	4617	122	1410	500	3400	5	1	24396458	1165	955.00	1.01	12	0.38	5.00	4725.00	6910	20230628	-30.90	4535	20221028	5.29	6910	-30.90	20230628	4680	2.03	20231024	6910	-30.90	20230628	4535	5.29	20221028	2.97	N	071200	500	121 억	752539	N	N	N	N
19	20231027	150614	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4790	60	2	1.27	421533295	87410	52.89	4730	4920	4730	6140	3315	4730	4822.48	3.08	27151	4930	4830	4755	4655	4580	4792	4617	122	1410	500	3400	5	1	24396458	1169	958.00	1.01	12	0.36	5.00	4725.00	6910	20230628	-30.68	4535	20221028	5.62	6910	-30.68	20230628	4680	2.35	20231024	6910	-30.68	20230628	4535	5.62	20221028	2.97	N	071200	500	121 억	752539	N	N	N	N
20	20231027	140612	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4785	55	2	1.16	403097135	83543	50.55	4730	4920	4730	6140	3315	4730	4825.03	3.08	27260	4930	4830	4755	4655	4580	4792	4617	122	1410	500	3400	5	1	24396458	1167	957.00	1.01	12	0.34	5.00	4725.00	6910	20230628	-30.75	4535	20221028	5.51	6910	-30.75	20230628	4680	2.24	20231024	6910	-30.75	20230628	4535	5.51	20221028	2.97	N	071200	500	121 억	752539	N	N	N	N
21	20231027	130604	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4770	40	2	0.85	383661450	79463	48.08	4730	4920	4730	6140	3315	4730	4828.18	3.08	27290	4930	4830	4755	4655	4580	4792	4617	122	1410	500	3400	5	1	24396458	1164	954.00	1.01	12	0.33	5.00	4725.00	6910	20230628	-30.97	4535	20221028	5.18	6910	-30.97	20230628	4680	1.92	20231024	6910	-30.97	20230628	4535	5.18	20221028	2.97	N	071200	500	121 억	752539	N	N	N	N
22	20231027	120615	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4850	120	2	2.54	375631375	77792	47.07	4730	4920	4730	6140	3315	4730	4828.66	3.08	27059	4930	4830	4755	4655	4580	4792	4617	122	1410	500	3400	5	1	24396458	1183	970.00	1.03	12	0.32	5.00	4725.00	6910	20230628	-29.81	4535	20221028	6.95	6910	-29.81	20230628	4680	3.63	20231024	6910	-29.81	20230628	4535	6.95	20221028	2.97	N	071200	500	121 억	752539	N	N	N	N
23	20231027	110621	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4835	105	2	2.22	319148070	66133	40.01	4730	4920	4730	6140	3315	4730	4825.85	3.08	23944	4930	4830	4755	4655	4580	4792	4617	122	1410	500	3400	5	1	24396458	1180	967.00	1.02	12	0.27	5.00	4725.00	6910	20230628	-30.03	4535	20221028	6.62	6910	-30.03	20230628	4680	3.31	20231024	6910	-30.03	20230628	4535	6.62	20221028	2.97	N	071200	500	121 억	752539	N	N	N	N
24	20231027	100612	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4805	75	2	1.59	222791915	46088	27.89	4730	4920	4730	6140	3315	4730	4834.05	3.08	9982	4930	4830	4755	4655	4580	4792	4617	122	1410	500	3400	5	1	24396458	1172	961.00	1.02	12	0.19	5.00	4725.00	6910	20230628	-30.46	4535	20221028	5.95	6910	-30.46	20230628	4680	2.67	20231024	6910	-30.46	20230628	4535	5.95	20221028	2.97	N	071200	500	121 억	752539	N	N	N	N
25	20231027	090609	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4815	85	2	1.80	16864915	3547	2.15	4730	4815	4730	6140	3315	4730	4754.70	3.08	180	4930	4830	4755	4655	4580	4792	4617	122	1410	500	3400	5	1	24396458	1175	963.00	1.02	12	0.01	5.00	4725.00	6910	20230628	-30.32	4535	20221028	6.17	6910	-30.32	20230628	4680	2.88	20231024	6910	-30.32	20230628	4535	6.17	20221028	2.97	N	071200	500	121 억	752539	N	N	N	N
26	20231026	160604	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4730	-165	5	-3.37	779294655	164712	258.08	4855	4855	4680	6360	3430	4895	4731.26	3.00	20598	5015	4955	4905	4845	4795	4930	4820	122	1465	500	3520	5	1	24396458	1154	946.00	1.00	12	0.68	5.00	4725.00	6910	20230628	-31.55	4510	20221024	4.88	6910	-31.55	20230628	4680	1.07	20231026	6910	-31.55	20230628	4535	4.30	20221028	3.00	N	071200	500	121 억	732437	N	N	N	N
27	20231026	150603	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4735	-160	5	-3.27	665283620	140466	220.09	4855	4855	4700	6360	3430	4895	4736.26	3.00	17894	5015	4955	4905	4845	4795	4930	4820	122	1465	500	3520	5	1	24396458	1155	947.00	1.00	12	0.58	5.00	4725.00	6910	20230628	-31.48	4510	20221024	4.99	6910	-31.48	20230628	4680	1.18	20231024	6910	-31.48	20230628	4535	4.41	20221028	3.00	N	071200	500	121 억	732437	N	N	N	N
28	20231026	140605	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4735	-160	5	-3.27	553602660	116802	183.01	4855	4855	4700	6360	3430	4895	4739.67	3.00	14282	5015	4955	4905	4845	4795	4930	4820	122	1465	500	3520	5	1	24396458	1155	947.00	1.00	12	0.48	5.00	4725.00	6910	20230628	-31.48	4510	20221024	4.99	6910	-31.48	20230628	4680	1.18	20231024	6910	-31.48	20230628	4535	4.41	20221028	3.00	N	071200	500	121 억	732437	N	N	N	N
29	20231026	130603	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4765	-130	5	-2.66	373312845	78652	123.24	4855	4855	4700	6360	3430	4895	4746.39	3.00	11840	5015	4955	4905	4845	4795	4930	4820	122	1465	500	3520	5	1	24396458	1162	953.00	1.01	12	0.32	5.00	4725.00	6910	20230628	-31.04	4510	20221024	5.65	6910	-31.04	20230628	4680	1.82	20231024	6910	-31.04	20230628	4535	5.07	20221028	3.00	N	071200	500	121 억	732437	N	N	N	N
30	20231026	120602	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4755	-140	5	-2.86	358953355	75631	118.50	4855	4855	4700	6360	3430	4895	4746.11	3.00	11699	5015	4955	4905	4845	4795	4930	4820	122	1465	500	3520	5	1	24396458	1160	951.00	1.01	12	0.31	5.00	4725.00	6910	20230628	-31.19	4510	20221024	5.43	6910	-31.19	20230628	4680	1.60	20231024	6910	-31.19	20230628	4535	4.85	20221028	3.00	N	071200	500	121 억	732437	N	N	N	N
31	20231026	110609	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4760	-135	5	-2.76	320289955	67497	105.76	4855	4855	4700	6360	3430	4895	4745.25	3.00	15077	5015	4955	4905	4845	4795	4930	4820	122	1465	500	3520	5	1	24396458	1161	952.00	1.01	12	0.28	5.00	4725.00	6910	20230628	-31.11	4510	20221024	5.54	6910	-31.11	20230628	4680	1.71	20231024	6910	-31.11	20230628	4535	4.96	20221028	3.00	N	071200	500	121 억	732437	N	N	N	N
32	20231026	100607	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4770	-125	5	-2.55	286874325	60501	94.80	4855	4855	4700	6360	3430	4895	4741.65	3.00	16066	5015	4955	4905	4845	4795	4930	4820	122	1465	500	3520	5	1	24396458	1164	954.00	1.01	12	0.25	5.00	4725.00	6910	20230628	-30.97	4510	20221024	5.76	6910	-30.97	20230628	4680	1.92	20231024	6910	-30.97	20230628	4535	5.18	20221028	3.00	N	071200	500	121 억	732437	N	N	N	N
33	20231026	090606	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4835	-60	5	-1.23	15871550	3296	5.16	4855	4855	4780	6360	3430	4895	4815.40	3.00	595	5015	4955	4905	4845	4795	4930	4820	122	1465	500	3520	5	1	24396458	1180	967.00	1.02	12	0.01	5.00	4725.00	6910	20230628	-30.03	4510	20221024	7.21	6910	-30.03	20230628	4680	3.31	20231024	6910	-30.03	20230628	4535	6.62	20221028	3.00	N	071200	500	121 억	732437	N	N	N	N
34	20231025	160607	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4895	25	2	0.51	310171005	63253	77.04	4910	4965	4855	6330	3410	4870	4903.66	2.89	28013	5063	4966	4823	4726	4583	5015	4775	122	1460	500	3500	5	1	24396458	1194	979.00	1.04	12	0.26	5.00	4725.00	6910	20230628	-29.16	4480	20221021	9.26	6910	-29.16	20230628	4680	4.59	20231024	6910	-29.16	20230628	4535	7.94	20221028	3.02	N	071200	500	121 억	704424	N	N	N	N
35	20231025	150606	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4915	45	2	0.92	299195670	61012	74.31	4910	4965	4855	6330	3410	4870	4903.88	2.89	27298	5063	4966	4823	4726	4583	5015	4775	122	1460	500	3500	5	1	24396458	1199	983.00	1.04	12	0.25	5.00	4725.00	6910	20230628	-28.87	4480	20221021	9.71	6910	-28.87	20230628	4680	5.02	20231024	6910	-28.87	20230628	4535	8.38	20221028	3.02	N	071200	500	121 억	704424	N	N	N	N
36	20231025	140603	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4920	50	2	1.03	263761825	53789	65.51	4910	4965	4855	6330	3410	4870	4903.64	2.89	23285	5063	4966	4823	4726	4583	5015	4775	122	1460	500	3500	5	1	24396458	1200	984.00	1.04	12	0.22	5.00	4725.00	6910	20230628	-28.80	4480	20221021	9.82	6910	-28.80	20230628	4680	5.13	20231024	6910	-28.80	20230628	4535	8.49	20221028	3.02	N	071200	500	121 억	704424	N	N	N	N
37	20231025	130603	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4905	35	2	0.72	251215355	51241	62.41	4910	4965	4855	6330	3410	4870	4902.62	2.89	22326	5063	4966	4823	4726	4583	5015	4775	122	1460	500	3500	5	1	24396458	1197	981.00	1.04	12	0.21	5.00	4725.00	6910	20230628	-29.02	4480	20221021	9.49	6910	-29.02	20230628	4680	4.81	20231024	6910	-29.02	20230628	4535	8.16	20221028	3.02	N	071200	500	121 억	704424	N	N	N	N
38	20231025	120603	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4950	80	2	1.64	189123960	38541	46.94	4910	4965	4865	6330	3410	4870	4907.08	2.89	21139	5063	4966	4823	4726	4583	5015	4775	122	1460	500	3500	5	1	24396458	1208	990.00	1.05	12	0.16	5.00	4725.00	6910	20230628	-28.36	4480	20221021	10.49	6910	-28.36	20230628	4680	5.77	20231024	6910	-28.36	20230628	4535	9.15	20221028	3.02	N	071200	500	121 억	704424	N	N	N	N
39	20231025	110604	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4940	70	2	1.44	161466345	32949	40.13	4910	4965	4865	6330	3410	4870	4900.49	2.89	18921	5063	4966	4823	4726	4583	5015	4775	122	1460	500	3500	5	1	24396458	1205	988.00	1.05	12	0.14	5.00	4725.00	6910	20230628	-28.51	4480	20221021	10.27	6910	-28.51	20230628	4680	5.56	20231024	6910	-28.51	20230628	4535	8.93	20221028	3.02	N	071200	500	121 억	704424	N	N	N	N
40	20231025	100605	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4900	30	2	0.62	59765915	12212	14.87	4910	4965	4865	6330	3410	4870	4894.03	2.89	2261	5063	4966	4823	4726	4583	5015	4775	122	1460	500	3500	5	1	24396458	1195	980.00	1.04	12	0.05	5.00	4725.00	6910	20230628	-29.09	4480	20221021	9.38	6910	-29.09	20230628	4680	4.70	20231024	6910	-29.09	20230628	4535	8.05	20221028	3.02	N	071200	500	121 억	704424	N	N	N	N
41	20231025	090602	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4865	-5	5	-0.10	17027380	3461	4.22	4910	4965	4865	6330	3410	4870	4919.79	2.89	-113	5063	4966	4823	4726	4583	5015	4775	122	1460	500	3500	5	1	24396458	1187	973.00	1.03	12	0.01	5.00	4725.00	6910	20230628	-29.59	4480	20221021	8.59	6910	-29.59	20230628	4680	3.95	20231024	6910	-29.59	20230628	4535	7.28	20221028	3.02	N	071200	500	121 억	704424	N	N	N	N
42	20231024	160551	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4870	65	2	1.35	392093080	81597	114.90	4810	4920	4680	6240	3365	4805	4802.73	2.92	-8645	4905	4855	4815	4765	4725	4880	4790	122	1435	500	3450	5	1	24396458	1188	974.00	1.03	12	0.33	5.00	4725.00	6910	20230628	-29.52	4480	20221021	8.71	6910	-29.52	20230628	4680	4.06	20231024	6910	-29.52	20230628	4510	7.98	20221024	3.08	N	071200	500	121 억	713069	N	N	N	N
43	20231024	150600	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4880	75	2	1.56	337143270	70307	99.00	4810	4920	4680	6240	3365	4805	4795.30	2.92	-10957	4905	4855	4815	4765	4725	4880	4790	122	1435	500	3450	5	1	24396458	1191	976.00	1.03	12	0.29	5.00	4725.00	6910	20230628	-29.38	4480	20221021	8.93	6910	-29.38	20230628	4680	4.27	20231024	6910	-29.38	20230628	4510	8.20	20221024	3.08	N	071200	500	121 억	713069	N	N	N	N
44	20231024	140548	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4840	35	2	0.73	272402175	56976	80.23	4810	4880	4680	6240	3365	4805	4781.00	2.92	-15307	4905	4855	4815	4765	4725	4880	4790	122	1435	500	3450	5	1	24396458	1181	968.00	1.02	12	0.23	5.00	4725.00	6910	20230628	-29.96	4480	20221021	8.04	6910	-29.96	20230628	4680	3.42	20231024	6910	-29.96	20230628	4510	7.32	20221024	3.08	N	071200	500	121 억	713069	N	N	N	N
45	20231024	130556	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4805	0	3	0.00	255112180	53389	75.18	4810	4880	4680	6240	3365	4805	4778.37	2.92	-16770	4905	4855	4815	4765	4725	4880	4790	122	1435	500	3450	5	1	24396458	1172	961.00	1.02	12	0.22	5.00	4725.00	6910	20230628	-30.46	4480	20221021	7.25	6910	-30.46	20230628	4680	2.67	20231024	6910	-30.46	20230628	4510	6.54	20221024	3.08	N	071200	500	121 억	713069	N	N	N	N
46	20231024	120601	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4795	-10	5	-0.21	246891875	51676	72.77	4810	4880	4680	6240	3365	4805	4777.69	2.92	-16862	4905	4855	4815	4765	4725	4880	4790	122	1435	500	3450	5	1	24396458	1170	959.00	1.01	12	0.21	5.00	4725.00	6910	20230628	-30.61	4480	20221021	7.03	6910	-30.61	20230628	4680	2.46	20231024	6910	-30.61	20230628	4510	6.32	20221024	3.08	N	071200	500	121 억	713069	N	N	N	N
47	20231024	110556	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4750	-55	5	-1.14	204452065	42822	60.30	4810	4880	4680	6240	3365	4805	4774.46	2.92	-18200	4905	4855	4815	4765	4725	4880	4790	122	1435	500	3450	5	1	24396458	1159	950.00	1.01	12	0.18	5.00	4725.00	6910	20230628	-31.26	4480	20221021	6.03	6910	-31.26	20230628	4680	1.50	20231024	6910	-31.26	20230628	4510	5.32	20221024	3.08	N	071200	500	121 억	713069	N	N	N	N
48	20231024	100551	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4795	-10	5	-0.21	101544820	21081	29.68	4810	4880	4775	6240	3365	4805	4816.89	2.92	-10339	4905	4855	4815	4765	4725	4880	4790	122	1435	500	3450	5	1	24396458	1170	959.00	1.01	12	0.09	5.00	4725.00	6910	20230628	-30.61	4480	20221021	7.03	6910	-30.61	20230628	4760	0.74	20231020	6910	-30.61	20230628	4510	6.32	20221024	3.08	N	071200	500	121 억	713069	N	N	N	N
49	20231024	090555	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4875	70	2	1.46	17623255	3643	5.13	4810	4880	4810	6240	3365	4805	4837.57	2.92	-682	4905	4855	4815	4765	4725	4880	4790	122	1435	500	3450	5	1	24396458	1189	975.00	1.03	12	0.01	5.00	4725.00	6910	20230628	-29.45	4480	20221021	8.82	6910	-29.45	20230628	4760	2.42	20231020	6910	-29.45	20230628	4510	8.09	20221024	3.08	N	071200	500	121 억	713069	N	N	N	N
50	20231023	160547	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4805	-20	5	-0.41	339205920	70532	33.65	4775	4865	4775	6270	3380	4825	4809.46	2.87	13864	5015	4920	4840	4745	4665	4880	4705	122	1445	500	3470	5	1	24396458	1172	961.00	1.02	12	0.29	5.00	4725.00	6910	20230628	-30.46	4480	20221021	7.25	6910	-30.46	20230628	4760	0.95	20231020	6910	-30.46	20230628	4510	6.54	20221024	3.12	N	071200	500	121 억	698989	N	N	N	N
51	20231023	150550	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4790	-35	5	-0.73	287635210	59777	28.52	4775	4865	4775	6270	3380	4825	4811.79	2.87	13648	5015	4920	4840	4745	4665	4880	4705	122	1445	500	3470	5	1	24396458	1169	958.00	1.01	12	0.25	5.00	4725.00	6910	20230628	-30.68	4480	20221021	6.92	6910	-30.68	20230628	4760	0.63	20231020	6910	-30.68	20230628	4510	6.21	20221024	3.12	N	071200	500	121 억	698989	N	N	N	N
52	20231023	140549	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4800	-25	5	-0.52	219644575	45595	21.75	4775	4865	4775	6270	3380	4825	4817.29	2.87	13498	5015	4920	4840	4745	4665	4880	4705	122	1445	500	3470	5	1	24396458	1171	960.00	1.02	12	0.19	5.00	4725.00	6910	20230628	-30.54	4480	20221021	7.14	6910	-30.54	20230628	4760	0.84	20231020	6910	-30.54	20230628	4510	6.43	20221024	3.12	N	071200	500	121 억	698989	N	N	N	N
53	20231023	130553	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4820	-5	5	-0.10	184130320	38222	18.24	4775	4865	4775	6270	3380	4825	4817.38	2.87	12253	5015	4920	4840	4745	4665	4880	4705	122	1445	500	3470	5	1	24396458	1176	964.00	1.02	12	0.16	5.00	4725.00	6910	20230628	-30.25	4480	20221021	7.59	6910	-30.25	20230628	4760	1.26	20231020	6910	-30.25	20230628	4510	6.87	20221024	3.12	N	071200	500	121 억	698989	N	N	N	N
54	20231023	120546	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4835	10	2	0.21	114115360	23682	11.30	4775	4865	4775	6270	3380	4825	4818.64	2.87	6393	5015	4920	4840	4745	4665	4880	4705	122	1445	500	3470	5	1	24396458	1180	967.00	1.02	12	0.10	5.00	4725.00	6910	20230628	-30.03	4480	20221021	7.92	6910	-30.03	20230628	4760	1.58	20231020	6910	-30.03	20230628	4510	7.21	20221024	3.12	N	071200	500	121 억	698989	N	N	N	N
55	20231023	110546	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4840	15	2	0.31	100736675	20905	9.97	4775	4865	4775	6270	3380	4825	4818.77	2.87	6734	5015	4920	4840	4745	4665	4880	4705	122	1445	500	3470	5	1	24396458	1181	968.00	1.02	12	0.09	5.00	4725.00	6910	20230628	-29.96	4480	20221021	8.04	6910	-29.96	20230628	4760	1.68	20231020	6910	-29.96	20230628	4510	7.32	20221024	3.12	N	071200	500	121 억	698989	N	N	N	N
56	20231023	100542	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4850	25	2	0.52	78559715	16318	7.79	4775	4865	4775	6270	3380	4825	4814.27	2.87	4698	5015	4920	4840	4745	4665	4880	4705	122	1445	500	3470	5	1	24396458	1183	970.00	1.03	12	0.07	5.00	4725.00	6910	20230628	-29.81	4480	20221021	8.26	6910	-29.81	20230628	4760	1.89	20231020	6910	-29.81	20230628	4510	7.54	20221024	3.12	N	071200	500	121 억	698989	N	N	N	N
57	20231023	090554	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4795	-30	5	-0.62	18222710	3800	1.81	4775	4850	4775	6270	3380	4825	4795.11	2.87	1942	5015	4920	4840	4745	4665	4880	4705	122	1445	500	3470	5	1	24396458	1170	959.00	1.01	12	0.02	5.00	4725.00	6910	20230628	-30.61	4480	20221021	7.03	6910	-30.61	20230628	4760	0.74	20231020	6910	-30.61	20230628	4510	6.32	20221024	3.12	N	071200	500	121 억	698989	N	N	N	N
58	20231020	160546	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4825	-80	5	-1.63	1005282480	208981	97.63	4890	4935	4760	6370	3435	4905	4810.09	2.65	50695	5028	4966	4923	4861	4818	4945	4840	122	1465	500	3530	5	1	24396458	1177	965.00	1.02	12	0.86	5.00	4725.00	6910	20230628	-30.17	4480	20221021	7.70	6910	-30.17	20230628	4760	1.37	20231020	6910	-30.17	20230628	4480	7.70	20221021	3.11	N	071200	500	121 억	646144	N	N	N	N
59	20231020	150546	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4830	-75	5	-1.53	928867670	193144	90.23	4890	4935	4760	6370	3435	4905	4809.19	2.65	50944	5028	4966	4923	4861	4818	4945	4840	122	1465	500	3530	5	1	24396458	1178	966.00	1.02	12	0.79	5.00	4725.00	6910	20230628	-30.10	4480	20221021	7.81	6910	-30.10	20230628	4760	1.47	20231020	6910	-30.10	20230628	4480	7.81	20221021	3.11	N	071200	500	121 억	646144	N	N	N	N
60	20231020	140550	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4850	-55	5	-1.12	877555695	182529	85.27	4890	4935	4760	6370	3435	4905	4807.75	2.65	51382	5028	4966	4923	4861	4818	4945	4840	122	1465	500	3530	5	1	24396458	1183	970.00	1.03	12	0.75	5.00	4725.00	6910	20230628	-29.81	4480	20221021	8.26	6910	-29.81	20230628	4760	1.89	20231020	6910	-29.81	20230628	4480	8.26	20221021	3.11	N	071200	500	121 억	646144	N	N	N	N
61	20231020	130534	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4830	-75	5	-1.53	828536245	172414	80.55	4890	4935	4760	6370	3435	4905	4805.49	2.65	49971	5028	4966	4923	4861	4818	4945	4840	122	1465	500	3530	5	1	24396458	1178	966.00	1.02	12	0.71	5.00	4725.00	6910	20230628	-30.10	4480	20221021	7.81	6910	-30.10	20230628	4760	1.47	20231020	6910	-30.10	20230628	4480	7.81	20221021	3.11	N	071200	500	121 억	646144	N	N	N	N
62	20231020	120544	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4825	-80	5	-1.63	681706765	141849	66.27	4890	4935	4760	6370	3435	4905	4805.85	2.65	29776	5028	4966	4923	4861	4818	4945	4840	122	1465	500	3530	5	1	24396458	1177	965.00	1.02	12	0.58	5.00	4725.00	6910	20230628	-30.17	4480	20221021	7.70	6910	-30.17	20230628	4760	1.37	20231020	6910	-30.17	20230628	4480	7.70	20221021	3.11	N	071200	500	121 억	646144	N	N	N	N
63	20231020	110548	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4785	-120	5	-2.45	440127780	91220	42.62	4890	4935	4770	6370	3435	4905	4824.89	2.65	7505	5028	4966	4923	4861	4818	4945	4840	122	1465	500	3530	5	1	24396458	1167	957.00	1.01	12	0.37	5.00	4725.00	6910	20230628	-30.75	4480	20221021	6.81	6910	-30.75	20230628	4770	0.31	20231020	6910	-30.75	20230628	4480	6.81	20221021	3.11	N	071200	500	121 억	646144	N	N	N	N
64	20231020	100542	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4880	-25	5	-0.51	99421540	20345	9.50	4890	4935	4870	6370	3435	4905	4886.76	2.65	-8686	5028	4966	4923	4861	4818	4945	4840	122	1465	500	3530	5	1	24396458	1191	976.00	1.03	12	0.08	5.00	4725.00	6910	20230628	-29.38	4480	20221021	8.93	6910	-29.38	20230628	4850	0.62	20231016	6910	-29.38	20230628	4480	8.93	20221021	3.11	N	071200	500	121 억	646144	N	N	N	N
65	20231020	090543	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4920	15	2	0.31	8961095	1831	0.86	4890	4935	4880	6370	3435	4905	4894.00	2.65	-85	5028	4966	4923	4861	4818	4945	4840	122	1465	500	3530	5	1	24396458	1200	984.00	1.04	12	0.01	5.00	4725.00	6910	20230628	-28.80	4480	20221021	9.82	6910	-28.80	20230628	4850	1.44	20231016	6910	-28.80	20230628	4480	9.82	20221021	3.11	N	071200	500	121 억	646144	N	N	N	N
66	20231019	160540	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4905	-115	5	-2.29	1011297115	205582	82.05	4985	4985	4880	6520	3520	5020	4919.22	2.73	-18062	5260	5140	5070	4950	4880	5105	4915	122	1500	500	3610	5	1	24396458	1197	981.00	1.04	12	0.84	5.00	4725.00	6910	20230628	-29.02	4300	20221017	14.07	6910	-29.02	20230628	4850	1.13	20231016	6910	-29.02	20230628	4480	9.49	20221021	2.96	N	071200	500	121 억	666091	N	N	N	N
67	20231019	150538	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4930	-90	5	-1.79	969002410	196970	78.61	4985	4985	4880	6520	3520	5020	4919.54	2.73	-18696	5260	5140	5070	4950	4880	5105	4915	122	1500	500	3610	5	1	24396458	1203	986.00	1.04	12	0.81	5.00	4725.00	6910	20230628	-28.65	4300	20221017	14.65	6910	-28.65	20230628	4850	1.65	20231016	6910	-28.65	20230628	4480	10.04	20221021	2.96	N	071200	500	121 억	666091	N	N	N	N
68	20231019	140542	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4910	-110	5	-2.19	842582990	171251	68.35	4985	4985	4880	6520	3520	5020	4920.16	2.73	-23816	5260	5140	5070	4950	4880	5105	4915	122	1500	500	3610	5	1	24396458	1198	982.00	1.04	12	0.70	5.00	4725.00	6910	20230628	-28.94	4300	20221017	14.19	6910	-28.94	20230628	4850	1.24	20231016	6910	-28.94	20230628	4480	9.60	20221021	2.96	N	071200	500	121 억	666091	N	N	N	N
69	20231019	130537	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4925	-95	5	-1.89	641716200	130311	52.01	4985	4985	4880	6520	3520	5020	4924.50	2.73	-31487	5260	5140	5070	4950	4880	5105	4915	122	1500	500	3610	5	1	24396458	1202	985.00	1.04	12	0.53	5.00	4725.00	6910	20230628	-28.73	4300	20221017	14.53	6910	-28.73	20230628	4850	1.55	20231016	6910	-28.73	20230628	4480	9.93	20221021	2.96	N	071200	500	121 억	666091	N	N	N	N
70	20231019	120542	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4930	-90	5	-1.79	531122715	107717	42.99	4985	4985	4895	6520	3520	5020	4930.72	2.73	-27053	5260	5140	5070	4950	4880	5105	4915	122	1500	500	3610	5	1	24396458	1203	986.00	1.04	12	0.44	5.00	4725.00	6910	20230628	-28.65	4300	20221017	14.65	6910	-28.65	20230628	4850	1.65	20231016	6910	-28.65	20230628	4480	10.04	20221021	2.96	N	071200	500	121 억	666091	N	N	N	N
71	20231019	110540	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4930	-90	5	-1.79	329962155	66790	26.66	4985	4985	4910	6520	3520	5020	4940.29	2.73	-24066	5260	5140	5070	4950	4880	5105	4915	122	1500	500	3610	5	1	24396458	1203	986.00	1.04	12	0.27	5.00	4725.00	6910	20230628	-28.65	4300	20221017	14.65	6910	-28.65	20230628	4850	1.65	20231016	6910	-28.65	20230628	4480	10.04	20221021	2.96	N	071200	500	121 억	666091	N	N	N	N
72	20231019	100536	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4935	-85	5	-1.69	220125550	44533	17.77	4985	4985	4910	6520	3520	5020	4942.98	2.73	-11745	5260	5140	5070	4950	4880	5105	4915	122	1500	500	3610	5	1	24396458	1204	987.00	1.04	12	0.18	5.00	4725.00	6910	20230628	-28.58	4300	20221017	14.77	6910	-28.58	20230628	4850	1.75	20231016	6910	-28.58	20230628	4480	10.16	20221021	2.96	N	071200	500	121 억	666091	N	N	N	N
73	20231019	090541	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4935	-85	5	-1.69	70263580	14177	5.66	4985	4985	4935	6520	3520	5020	4956.17	2.73	-2849	5260	5140	5070	4950	4880	5105	4915	122	1500	500	3610	5	1	24396458	1204	987.00	1.04	12	0.06	5.00	4725.00	6910	20230628	-28.58	4300	20221017	14.77	6910	-28.58	20230628	4850	1.75	20231016	6910	-28.58	20230628	4480	10.16	20221021	2.96	N	071200	500	121 억	666091	N	N	N	N
74	20231018	160543	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5020	-120	5	-2.33	1262341030	247962	10.12	5100	5190	5000	6680	3600	5140	5091.30	2.70	8112	6193	5666	5303	4776	4413	5930	5040	122	1540	500	3700	10	1	24396458	1225	1004.00	1.06	12	1.02	5.00	4725.00	6910	20230628	-27.35	4250	20221014	18.12	6910	-27.35	20230628	4850	3.51	20231016	6910	-27.35	20230628	4480	12.05	20221021	3.01	N	071200	500	121 억	658144	N	N	N	N
75	20231018	150536	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5050	-90	5	-1.75	1153463660	226321	9.24	5100	5190	5000	6680	3600	5140	5096.49	2.70	6886	6193	5666	5303	4776	4413	5930	5040	122	1540	500	3700	10	1	24396458	1232	1010.00	1.07	12	0.93	5.00	4725.00	6910	20230628	-26.92	4250	20221014	18.82	6910	-26.92	20230628	4850	4.12	20231016	6910	-26.92	20230628	4480	12.72	20221021	3.01	N	071200	500	121 억	658144	N	N	N	N
76	20231018	140532	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5080	-60	5	-1.17	859795510	168128	6.86	5100	5190	5070	6680	3600	5140	5113.86	2.70	12761	6193	5666	5303	4776	4413	5930	5040	122	1540	500	3700	10	1	24396458	1239	1016.00	1.08	12	0.69	5.00	4725.00	6910	20230628	-26.48	4250	20221014	19.53	6910	-26.48	20230628	4850	4.74	20231016	6910	-26.48	20230628	4480	13.39	20221021	3.01	N	071200	500	121 억	658144	N	N	N	N
77	20231018	130529	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5090	-50	5	-0.97	756642480	147870	6.03	5100	5190	5070	6680	3600	5140	5116.87	2.70	18751	6193	5666	5303	4776	4413	5930	5040	122	1540	500	3700	10	1	24396458	1242	1018.00	1.08	12	0.61	5.00	4725.00	6910	20230628	-26.34	4250	20221014	19.76	6910	-26.34	20230628	4850	4.95	20231016	6910	-26.34	20230628	4480	13.62	20221021	3.01	N	071200	500	121 억	658144	N	N	N	N
78	20231018	120538	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5110	-30	5	-0.58	712618990	139234	5.68	5100	5190	5070	6680	3600	5140	5118.06	2.70	20103	6193	5666	5303	4776	4413	5930	5040	122	1540	500	3700	10	1	24396458	1247	1022.00	1.08	12	0.57	5.00	4725.00	6910	20230628	-26.05	4250	20221014	20.24	6910	-26.05	20230628	4850	5.36	20231016	6910	-26.05	20230628	4480	14.06	20221021	3.01	N	071200	500	121 억	658144	N	N	N	N
79	20231018	110533	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5120	-20	5	-0.39	548709950	107084	4.37	5100	5190	5070	6680	3600	5140	5124.03	2.70	23526	6193	5666	5303	4776	4413	5930	5040	122	1540	500	3700	10	1	24396458	1249	1024.00	1.08	12	0.44	5.00	4725.00	6910	20230628	-25.90	4250	20221014	20.47	6910	-25.90	20230628	4850	5.57	20231016	6910	-25.90	20230628	4480	14.29	20221021	3.01	N	071200	500	121 억	658144	N	N	N	N
80	20231018	100537	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5120	-20	5	-0.39	472751620	92205	3.76	5100	5190	5070	6680	3600	5140	5127.11	2.70	23265	6193	5666	5303	4776	4413	5930	5040	122	1540	500	3700	10	1	24396458	1249	1024.00	1.08	12	0.38	5.00	4725.00	6910	20230628	-25.90	4250	20221014	20.47	6910	-25.90	20230628	4850	5.57	20231016	6910	-25.90	20230628	4480	14.29	20221021	3.01	N	071200	500	121 억	658144	N	N	N	N
81	20231018	090531	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5140	0	3	0.00	240712570	47161	1.92	5100	5180	5070	6680	3600	5140	5103.68	2.70	20111	6193	5666	5303	4776	4413	5930	5040	122	1540	500	3700	10	1	24396458	1254	1028.00	1.09	12	0.19	5.00	4725.00	6910	20230628	-25.62	4250	20221014	20.94	6910	-25.62	20230628	4850	5.98	20231016	6910	-25.62	20230628	4480	14.73	20221021	3.01	N	071200	500	121 억	658144	N	N	N	N
82	20231017	160536	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5140	240	2	4.90	13148967075	2430624	2079.66	4940	5830	4940	6370	3430	4900	5410.02	2.57	35556	5133	5016	4933	4816	4733	4975	4775	122	1470	500	3520	10	1	24396458	1254	1028.00	1.09	12	9.96	5.00	4725.00	6910	20230628	-25.62	4220	20221013	21.80	6910	-25.62	20230628	4850	5.98	20231016	6910	-25.62	20230628	4300	19.53	20221017	3.02	N	071200	500	121 억	626322	N	N	N	N
83	20231017	150536	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5160	260	2	5.31	12771131315	2357365	2016.98	4940	5830	4940	6370	3430	4900	5417.55	2.57	26098	5133	5016	4933	4816	4733	4975	4775	122	1470	500	3520	10	1	24396458	1259	1032.00	1.09	12	9.66	5.00	4725.00	6910	20230628	-25.33	4220	20221013	22.27	6910	-25.33	20230628	4850	6.39	20231016	6910	-25.33	20230628	4300	20.00	20221017	3.02	N	071200	500	121 억	626322	N	N	N	N
84	20231017	140538	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5180	280	2	5.71	11814654605	2171368	1857.84	4940	5830	4940	6370	3430	4900	5441.11	2.57	-41965	5133	5016	4933	4816	4733	4975	4775	122	1470	500	3520	10	1	24396458	1264	1036.00	1.10	12	8.90	5.00	4725.00	6910	20230628	-25.04	4220	20221013	22.75	6910	-25.04	20230628	4850	6.80	20231016	6910	-25.04	20230628	4300	20.47	20221017	3.02	N	071200	500	121 억	626322	N	N	N	N
85	20231017	130533	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5180	280	2	5.71	1503324835	290778	248.79	4940	5300	4940	6370	3430	4900	5170.01	2.57	17149	5133	5016	4933	4816	4733	4975	4775	122	1470	500	3520	10	1	24396458	1264	1036.00	1.10	12	1.19	5.00	4725.00	6910	20230628	-25.04	4220	20221013	22.75	6910	-25.04	20230628	4850	6.80	20231016	6910	-25.04	20230628	4300	20.47	20221017	3.02	N	071200	500	121 억	626322	N	N	N	N
86	20231017	120535	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5160	260	2	5.31	1335734015	258181	220.90	4940	5300	4940	6370	3430	4900	5173.63	2.57	15979	5133	5016	4933	4816	4733	4975	4775	122	1470	500	3520	10	1	24396458	1259	1032.00	1.09	12	1.06	5.00	4725.00	6910	20230628	-25.33	4220	20221013	22.27	6910	-25.33	20230628	4850	6.39	20231016	6910	-25.33	20230628	4300	20.00	20221017	3.02	N	071200	500	121 억	626322	N	N	N	N
87	20231017	110531	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5220	320	2	6.53	1174632915	227061	194.28	4940	5300	4940	6370	3430	4900	5173.20	2.57	14188	5133	5016	4933	4816	4733	4975	4775	122	1470	500	3520	10	1	24396458	1273	1044.00	1.10	12	0.93	5.00	4725.00	6910	20230628	-24.46	4220	20221013	23.70	6910	-24.46	20230628	4850	7.63	20231016	6910	-24.46	20230628	4300	21.40	20221017	3.02	N	071200	500	121 억	626322	N	N	N	N
88	20231017	100527	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5090	190	2	3.88	92711635	18502	15.83	4940	5090	4940	6370	3430	4900	5010.90	2.57	8211	5133	5016	4933	4816	4733	4975	4775	122	1470	500	3520	10	1	24396458	1242	1018.00	1.08	12	0.08	5.00	4725.00	6910	20230628	-26.34	4220	20221013	20.62	6910	-26.34	20230628	4850	4.95	20231016	6910	-26.34	20230628	4300	18.37	20221017	3.02	N	071200	500	121 억	626322	N	N	N	N
89	20231017	090531	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4950	50	2	1.02	6479195	1309	1.12	4940	4970	4940	6370	3430	4900	4949.73	2.57	5	5133	5016	4933	4816	4733	4975	4775	122	1470	500	3520	5	1	24396458	1208	990.00	1.05	12	0.01	5.00	4725.00	6910	20230628	-28.36	4220	20221013	17.30	6910	-28.36	20230628	4850	2.06	20231016	6910	-28.36	20230628	4300	15.12	20221017	3.02	N	071200	500	121 억	626322	N	N	N	N
90	20231016	160531	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4900	-150	5	-2.97	559709850	113712	148.63	5010	5050	4850	6560	3540	5050	4922.19	2.59	-7622	5236	5142	5076	4982	4916	5110	4950	122	1510	500	3630	5	1	24396458	1195	980.00	1.04	12	0.47	5.00	4725.00	6910	20230628	-29.09	4220	20221013	16.11	6910	-29.09	20230628	4850	1.03	20231016	6910	-29.09	20230628	4300	13.95	20221017	3.01	N	071200	500	121 억	632282	N	N	N	N
91	20231016	150530	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4915	-135	5	-2.67	528288175	107307	140.25	5010	5050	4850	6560	3540	5050	4923.15	2.59	-6913	5236	5142	5076	4982	4916	5110	4950	122	1510	500	3630	5	1	24396458	1199	983.00	1.04	12	0.44	5.00	4725.00	6910	20230628	-28.87	4220	20221013	16.47	6910	-28.87	20230628	4850	1.34	20231016	6910	-28.87	20230628	4300	14.30	20221017	3.01	N	071200	500	121 억	632282	N	N	N	N
92	20231016	140531	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4865	-185	5	-3.66	416423900	84344	110.24	5010	5050	4850	6560	3540	5050	4937.21	2.59	-6452	5236	5142	5076	4982	4916	5110	4950	122	1510	500	3630	5	1	24396458	1187	973.00	1.03	12	0.35	5.00	4725.00	6910	20230628	-29.59	4220	20221013	15.28	6910	-29.59	20230628	4850	0.31	20231016	6910	-29.59	20230628	4300	13.14	20221017	3.01	N	071200	500	121 억	632282	N	N	N	N
93	20231016	130530	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4890	-160	5	-3.17	377890005	76428	99.89	5010	5050	4850	6560	3540	5050	4944.39	2.59	-5344	5236	5142	5076	4982	4916	5110	4950	122	1510	500	3630	5	1	24396458	1193	978.00	1.03	12	0.31	5.00	4725.00	6910	20230628	-29.23	4220	20221013	15.88	6910	-29.23	20230628	4850	0.82	20231016	6910	-29.23	20230628	4300	13.72	20221017	3.01	N	071200	500	121 억	632282	N	N	N	N
94	20231016	120529	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4895	-155	5	-3.07	330880770	66775	87.28	5010	5050	4860	6560	3540	5050	4955.16	2.59	-6720	5236	5142	5076	4982	4916	5110	4950	122	1510	500	3630	5	1	24396458	1194	979.00	1.04	12	0.27	5.00	4725.00	6910	20230628	-29.16	4220	20221013	16.00	6910	-29.16	20230628	4860	0.72	20231016	6910	-29.16	20230628	4300	13.84	20221017	3.01	N	071200	500	121 억	632282	N	N	N	N
95	20231016	110527	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4975	-75	5	-1.49	219377635	44126	57.67	5010	5050	4940	6560	3540	5050	4971.62	2.59	-1282	5236	5142	5076	4982	4916	5110	4950	122	1510	500	3630	5	1	24396458	1214	995.00	1.05	12	0.18	5.00	4725.00	6910	20230628	-28.00	4220	20221013	17.89	6910	-28.00	20230628	4920	1.12	20230817	6910	-28.00	20230628	4300	15.70	20221017	3.01	N	071200	500	121 억	632282	N	N	N	N
96	20231016	100522	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4970	-80	5	-1.58	115334880	23139	30.24	5010	5050	4950	6560	3540	5050	4984.44	2.59	-1786	5236	5142	5076	4982	4916	5110	4950	122	1510	500	3630	5	1	24396458	1213	994.00	1.05	12	0.09	5.00	4725.00	6910	20230628	-28.08	4220	20221013	17.77	6910	-28.08	20230628	4920	1.02	20230817	6910	-28.08	20230628	4300	15.58	20221017	3.01	N	071200	500	121 억	632282	N	N	N	N
97	20231016	090526	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5000	-50	5	-0.99	22408760	4472	5.85	5010	5050	5000	6560	3540	5050	5010.90	2.59	-702	5236	5142	5076	4982	4916	5110	4950	122	1510	500	3630	10	1	24396458	1220	1000.00	1.06	12	0.02	5.00	4725.00	6910	20230628	-27.64	4220	20221013	18.48	6910	-27.64	20230628	4920	1.63	20230817	6910	-27.64	20230628	4300	16.28	20221017	3.01	N	071200	500	121 억	632282	N	N	N	N
98	20231012	160540	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5120	40	2	0.79	175658780	34539	91.25	5080	5170	5040	6600	3560	5080	5085.81	2.64	552	5206	5142	5096	5032	4986	5120	5010	122	1520	500	3650	10	1	24396458	1249	1024.00	1.08	12	0.14	5.00	4725.00	6910	20230628	-25.90	4220	20221013	21.33	6910	-25.90	20230628	4920	4.07	20230817	6910	-25.90	20230628	4220	21.33	20221013	2.96	N	071200	500	121 억	644781	N	N	N	N
99	20231012	150530	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5110	30	2	0.59	154831300	30469	80.50	5080	5170	5040	6600	3560	5080	5081.60	2.64	1565	5206	5142	5096	5032	4986	5120	5010	122	1520	500	3650	10	1	24396458	1247	1022.00	1.08	12	0.12	5.00	4725.00	6910	20230628	-26.05	4220	20221013	21.09	6910	-26.05	20230628	4920	3.86	20230817	6910	-26.05	20230628	4220	21.09	20221013	2.96	N	071200	500	121 억	644781	N	N	N	N
100	20231012	140528	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5110	30	2	0.59	145237910	28586	75.52	5080	5170	5040	6600	3560	5080	5080.74	2.64	584	5206	5142	5096	5032	4986	5120	5010	122	1520	500	3650	10	1	24396458	1247	1022.00	1.08	12	0.12	5.00	4725.00	6910	20230628	-26.05	4220	20221013	21.09	6910	-26.05	20230628	4920	3.86	20230817	6910	-26.05	20230628	4220	21.09	20221013	2.96	N	071200	500	121 억	644781	N	N	N	N
101	20231012	130528	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5120	40	2	0.79	143575120	28260	74.66	5080	5170	5040	6600	3560	5080	5080.51	2.64	604	5206	5142	5096	5032	4986	5120	5010	122	1520	500	3650	10	1	24396458	1249	1024.00	1.08	12	0.12	5.00	4725.00	6910	20230628	-25.90	4220	20221013	21.33	6910	-25.90	20230628	4920	4.07	20230817	6910	-25.90	20230628	4220	21.33	20221013	2.96	N	071200	500	121 억	644781	N	N	N	N
102	20231012	120537	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5140	60	2	1.18	139432140	27447	72.51	5080	5170	5040	6600	3560	5080	5080.05	2.64	296	5206	5142	5096	5032	4986	5120	5010	122	1520	500	3650	10	1	24396458	1254	1028.00	1.09	12	0.11	5.00	4725.00	6910	20230628	-25.62	4220	20221013	21.80	6910	-25.62	20230628	4920	4.47	20230817	6910	-25.62	20230628	4220	21.80	20221013	2.96	N	071200	500	121 억	644781	N	N	N	N
103	20231012	110534	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5150	70	2	1.38	40257680	7844	20.72	5080	5170	5060	6600	3560	5080	5132.29	2.64	-350	5206	5142	5096	5032	4986	5120	5010	122	1520	500	3650	10	1	24396458	1256	1030.00	1.09	12	0.03	5.00	4725.00	6910	20230628	-25.47	4220	20221013	22.04	6910	-25.47	20230628	4920	4.67	20230817	6910	-25.47	20230628	4220	22.04	20221013	2.96	N	071200	500	121 억	644781	N	N	N	N
104	20231012	100533	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5150	70	2	1.38	26844140	5232	13.82	5080	5170	5060	6600	3560	5080	5130.76	2.64	-350	5206	5142	5096	5032	4986	5120	5010	122	1520	500	3650	10	1	24396458	1256	1030.00	1.09	12	0.02	5.00	4725.00	6910	20230628	-25.47	4220	20221013	22.04	6910	-25.47	20230628	4920	4.67	20230817	6910	-25.47	20230628	4220	22.04	20221013	2.96	N	071200	500	121 억	644781	N	N	N	N
105	20231012	090535	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5140	60	2	1.18	504600	99	0.26	5080	5140	5080	6600	3560	5080	5096.97	2.64	-3	5206	5142	5096	5032	4986	5120	5010	122	1520	500	3650	10	1	24396458	1254	1028.00	1.09	12	0.00	5.00	4725.00	6910	20230628	-25.62	4220	20221013	21.80	6910	-25.62	20230628	4920	4.47	20230817	6910	-25.62	20230628	4220	21.80	20221013	2.96	N	071200	500	121 억	644781	N	N	N	N
106	20231011	160529	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5080	60	2	1.20	191802230	37602	70.98	5150	5160	5050	6520	3520	5020	5100.85	2.64	62	5276	5147	5041	4912	4806	5095	4860	122	1500	500	3610	10	1	24396458	1239	1016.00	1.08	12	0.15	5.00	4725.00	6910	20230628	-26.48	4220	20221013	20.38	6910	-26.48	20230628	4920	3.25	20230817	6910	-26.48	20230628	4220	20.38	20221013	2.99	N	071200	500	121 억	645016	N	N	N	N
107	20231011	150530	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5090	70	2	1.39	183617940	35995	67.95	5150	5160	5050	6520	3520	5020	5101.21	2.64	233	5276	5147	5041	4912	4806	5095	4860	122	1500	500	3610	10	1	24396458	1242	1018.00	1.08	12	0.15	5.00	4725.00	6910	20230628	-26.34	4220	20221013	20.62	6910	-26.34	20230628	4920	3.46	20230817	6910	-26.34	20230628	4220	20.62	20221013	2.99	N	071200	500	121 억	645016	N	N	N	N
108	20231011	140535	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5120	100	2	1.99	172745150	33863	63.92	5150	5160	5050	6520	3520	5020	5101.29	2.64	95	5276	5147	5041	4912	4806	5095	4860	122	1500	500	3610	10	1	24396458	1249	1024.00	1.08	12	0.14	5.00	4725.00	6910	20230628	-25.90	4220	20221013	21.33	6910	-25.90	20230628	4920	4.07	20230817	6910	-25.90	20230628	4220	21.33	20221013	2.99	N	071200	500	121 억	645016	N	N	N	N
109	20231011	130526	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5110	90	2	1.79	149196790	29259	55.23	5150	5160	5050	6520	3520	5020	5099.18	2.64	1681	5276	5147	5041	4912	4806	5095	4860	122	1500	500	3610	10	1	24396458	1247	1022.00	1.08	12	0.12	5.00	4725.00	6910	20230628	-26.05	4220	20221013	21.09	6910	-26.05	20230628	4920	3.86	20230817	6910	-26.05	20230628	4220	21.09	20221013	2.99	N	071200	500	121 억	645016	N	N	N	N
110	20231011	120537	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5100	80	2	1.59	140802930	27614	52.13	5150	5160	5050	6520	3520	5020	5098.97	2.64	1762	5276	5147	5041	4912	4806	5095	4860	122	1500	500	3610	10	1	24396458	1244	1020.00	1.08	12	0.11	5.00	4725.00	6910	20230628	-26.19	4220	20221013	20.85	6910	-26.19	20230628	4920	3.66	20230817	6910	-26.19	20230628	4220	20.85	20221013	2.99	N	071200	500	121 억	645016	N	N	N	N
111	20231011	110532	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5130	110	2	2.19	86596970	16929	31.96	5150	5160	5050	6520	3520	5020	5115.30	2.64	287	5276	5147	5041	4912	4806	5095	4860	122	1500	500	3610	10	1	24396458	1252	1026.00	1.09	12	0.07	5.00	4725.00	6910	20230628	-25.76	4220	20221013	21.56	6910	-25.76	20230628	4920	4.27	20230817	6910	-25.76	20230628	4220	21.56	20221013	2.99	N	071200	500	121 억	645016	N	N	N	N
112	20231011	100529	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5130	110	2	2.19	66689410	13019	24.58	5150	5160	5080	6520	3520	5020	5122.47	2.64	-195	5276	5147	5041	4912	4806	5095	4860	122	1500	500	3610	10	1	24396458	1252	1026.00	1.09	12	0.05	5.00	4725.00	6910	20230628	-25.76	4220	20221013	21.56	6910	-25.76	20230628	4920	4.27	20230817	6910	-25.76	20230628	4220	21.56	20221013	2.99	N	071200	500	121 억	645016	N	N	N	N
113	20231011	090533	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5090	70	2	1.39	10317000	2008	3.79	5150	5150	5080	6520	3520	5020	5137.95	2.64	-600	5276	5147	5041	4912	4806	5095	4860	122	1500	500	3610	10	1	24396458	1242	1018.00	1.08	12	0.01	5.00	4725.00	6910	20230628	-26.34	4220	20221013	20.62	6910	-26.34	20230628	4920	3.46	20230817	6910	-26.34	20230628	4220	20.62	20221013	2.99	N	071200	500	121 억	645016	N	N	N	N
114	20231010	160525	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5020	-80	5	-1.57	265424840	52960	118.49	5060	5170	4935	6630	3570	5100	5011.42	2.69	-9657	5206	5152	5066	5012	4926	5180	5040	122	1530	500	3670	10	1	24396458	1225	1004.00	1.06	12	0.22	5.00	4725.00	6910	20230628	-27.35	4220	20221013	18.96	6910	-27.35	20230628	4920	2.03	20230817	6910	-27.35	20230628	4220	18.96	20221013	3.06	N	071200	500	121 억	655559	N	N	N	N
115	20231010	150524	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5020	-80	5	-1.57	240269955	47941	107.26	5060	5170	4935	6630	3570	5100	5011.78	2.69	-9012	5206	5152	5066	5012	4926	5180	5040	122	1530	500	3670	10	1	24396458	1225	1004.00	1.06	12	0.20	5.00	4725.00	6910	20230628	-27.35	4220	20221013	18.96	6910	-27.35	20230628	4920	2.03	20230817	6910	-27.35	20230628	4220	18.96	20221013	3.06	N	071200	500	121 억	655559	N	N	N	N
116	20231010	140526	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5010	-90	5	-1.76	145935690	28959	64.79	5060	5170	4975	6630	3570	5100	5039.39	2.69	-1172	5206	5152	5066	5012	4926	5180	5040	122	1530	500	3670	10	1	24396458	1222	1002.00	1.06	12	0.12	5.00	4725.00	6910	20230628	-27.50	4220	20221013	18.72	6910	-27.50	20230628	4920	1.83	20230817	6910	-27.50	20230628	4220	18.72	20221013	3.06	N	071200	500	121 억	655559	N	N	N	N
117	20231010	130522	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5000	-100	5	-1.96	107709735	21293	47.64	5060	5170	4985	6630	3570	5100	5058.46	2.69	714	5206	5152	5066	5012	4926	5180	5040	122	1530	500	3670	10	1	24396458	1220	1000.00	1.06	12	0.09	5.00	4725.00	6910	20230628	-27.64	4220	20221013	18.48	6910	-27.64	20230628	4920	1.63	20230817	6910	-27.64	20230628	4220	18.48	20221013	3.06	N	071200	500	121 억	655559	N	N	N	N
118	20231010	120522	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5100	0	3	0.00	55403690	10870	24.32	5060	5170	5050	6630	3570	5100	5096.94	2.69	1200	5206	5152	5066	5012	4926	5180	5040	122	1530	500	3670	10	1	24396458	1244	1020.00	1.08	12	0.04	5.00	4725.00	6910	20230628	-26.19	4220	20221013	20.85	6910	-26.19	20230628	4920	3.66	20230817	6910	-26.19	20230628	4220	20.85	20221013	3.06	N	071200	500	121 억	655559	N	N	N	N
119	20231010	110514	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5100	0	3	0.00	43542150	8528	19.08	5060	5170	5050	6630	3570	5100	5105.79	2.69	926	5206	5152	5066	5012	4926	5180	5040	122	1530	500	3670	10	1	24396458	1244	1020.00	1.08	12	0.03	5.00	4725.00	6910	20230628	-26.19	4220	20221013	20.85	6910	-26.19	20230628	4920	3.66	20230817	6910	-26.19	20230628	4220	20.85	20221013	3.06	N	071200	500	121 억	655559	N	N	N	N
120	20231010	100518	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5140	40	2	0.78	32335240	6329	14.16	5060	5170	5050	6630	3570	5100	5109.06	2.69	846	5206	5152	5066	5012	4926	5180	5040	122	1530	500	3670	10	1	24396458	1254	1028.00	1.09	12	0.03	5.00	4725.00	6910	20230628	-25.62	4220	20221013	21.80	6910	-25.62	20230628	4920	4.47	20230817	6910	-25.62	20230628	4220	21.80	20221013	3.06	N	071200	500	121 억	655559	N	N	N	N
121	20231010	090515	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5090	-10	5	-0.20	2191200	432	0.97	5060	5100	5060	6630	3570	5100	5072.22	2.69	-132	5206	5152	5066	5012	4926	5180	5040	122	1530	500	3670	10	1	24396458	1242	1018.00	1.08	12	0.00	5.00	4725.00	6910	20230628	-26.34	4220	20221013	20.62	6910	-26.34	20230628	4920	3.46	20230817	6910	-26.34	20230628	4220	20.62	20221013	3.06	N	071200	500	121 억	655559	N	N	N	N
122	20231006	160521	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5100	125	2	2.51	213666630	42190	29.51	4990	5120	4980	6460	3485	4975	5063.57	2.65	10184	5165	5070	5005	4910	4845	5037	4877	122	1485	500	3580	10	1	24396458	1244	1020.00	1.08	12	0.17	5.00	4725.00	6910	20230628	-26.19	4220	20221013	20.85	6910	-26.19	20230628	4920	3.66	20230817	6910	-26.19	20230628	4220	20.85	20221013	3.07	N	071200	500	121 억	645342	N	N	N	N
123	20231006	150512	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5100	125	2	2.51	190725510	37686	26.36	4990	5120	4980	6460	3485	4975	5060.92	2.65	10145	5165	5070	5005	4910	4845	5037	4877	122	1485	500	3580	10	1	24396458	1244	1020.00	1.08	12	0.15	5.00	4725.00	6910	20230628	-26.19	4220	20221013	20.85	6910	-26.19	20230628	4920	3.66	20230817	6910	-26.19	20230628	4220	20.85	20221013	3.07	N	071200	500	121 억	645342	N	N	N	N
124	20231006	140512	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5100	125	2	2.51	163676090	32383	22.65	4990	5110	4980	6460	3485	4975	5054.39	2.65	8455	5165	5070	5005	4910	4845	5037	4877	122	1485	500	3580	10	1	24396458	1244	1020.00	1.08	12	0.13	5.00	4725.00	6910	20230628	-26.19	4220	20221013	20.85	6910	-26.19	20230628	4920	3.66	20230817	6910	-26.19	20230628	4220	20.85	20221013	3.07	N	071200	500	121 억	645342	N	N	N	N
125	20231006	130509	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5100	125	2	2.51	156803580	31034	21.71	4990	5110	4980	6460	3485	4975	5052.64	2.65	7582	5165	5070	5005	4910	4845	5037	4877	122	1485	500	3580	10	1	24396458	1244	1020.00	1.08	12	0.13	5.00	4725.00	6910	20230628	-26.19	4220	20221013	20.85	6910	-26.19	20230628	4920	3.66	20230817	6910	-26.19	20230628	4220	20.85	20221013	3.07	N	071200	500	121 억	645342	N	N	N	N
126	20231006	120507	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5100	125	2	2.51	147049420	29121	20.37	4990	5110	4980	6460	3485	4975	5049.61	2.65	7646	5165	5070	5005	4910	4845	5037	4877	122	1485	500	3580	10	1	24396458	1244	1020.00	1.08	12	0.12	5.00	4725.00	6910	20230628	-26.19	4220	20221013	20.85	6910	-26.19	20230628	4920	3.66	20230817	6910	-26.19	20230628	4220	20.85	20221013	3.07	N	071200	500	121 억	645342	N	N	N	N
127	20231006	110503	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5090	115	2	2.31	132613450	26286	18.39	4990	5110	4980	6460	3485	4975	5045.03	2.65	7353	5165	5070	5005	4910	4845	5037	4877	122	1485	500	3580	10	1	24396458	1242	1018.00	1.08	12	0.11	5.00	4725.00	6910	20230628	-26.34	4220	20221013	20.62	6910	-26.34	20230628	4920	3.46	20230817	6910	-26.34	20230628	4220	20.62	20221013	3.07	N	071200	500	121 억	645342	N	N	N	N
128	20231006	100507	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5090	115	2	2.31	95267320	18949	13.25	4990	5090	4980	6460	3485	4975	5027.57	2.65	7783	5165	5070	5005	4910	4845	5037	4877	122	1485	500	3580	10	1	24396458	1242	1018.00	1.08	12	0.08	5.00	4725.00	6910	20230628	-26.34	4220	20221013	20.62	6910	-26.34	20230628	4920	3.46	20230817	6910	-26.34	20230628	4220	20.62	20221013	3.07	N	071200	500	121 억	645342	N	N	N	N
129	20231006	090502	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5010	35	2	0.70	23507820	4710	3.29	4990	5020	4980	6460	3485	4975	4991.05	2.65	-529	5165	5070	5005	4910	4845	5037	4877	122	1485	500	3580	10	1	24396458	1222	1002.00	1.06	12	0.02	5.00	4725.00	6910	20230628	-27.50	4220	20221013	18.72	6910	-27.50	20230628	4920	1.83	20230817	6910	-27.50	20230628	4220	18.72	20221013	3.07	N	071200	500	121 억	645342	N	N	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History