KissMeData/205100/price/prices-20231101.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

75 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	161009	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2085	-25	5	-1.18	679473720	325057	55.78	2120	2125	2070	2740	1480	2110	2090.32	4.29	-29736	2196	2152	2101	2057	2006	2175	2080	72	630	100	1390	5	1	71963431	1500	17.52	1.55	12	0.45	119.00	1345.00	3411	20230829	-38.87	1799	20230103	15.90	3411	-38.87	20230829	1799	15.90	20230103	6750	-69.11	20230829	1954	6.70	20231101	3.27	N	205100	100	71 억	3084742	N	N	N	N
3	20231130	151008	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2075	-35	5	-1.66	590022640	282006	48.39	2120	2125	2075	2740	1480	2110	2092.23	4.29	-32073	2196	2152	2101	2057	2006	2175	2080	72	630	100	1390	5	1	71963431	1493	17.44	1.54	12	0.39	119.00	1345.00	3411	20230829	-39.17	1799	20230103	15.34	3411	-39.17	20230829	1799	15.34	20230103	6750	-69.26	20230829	1954	6.19	20231101	3.27	N	205100	100	71 억	3084742	N	N	N	N
4	20231130	141005	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2080	-30	5	-1.42	491690515	234788	40.29	2120	2125	2075	2740	1480	2110	2094.19	4.29	-33106	2196	2152	2101	2057	2006	2175	2080	72	630	100	1390	5	1	71963431	1497	17.48	1.55	12	0.33	119.00	1345.00	3411	20230829	-39.02	1799	20230103	15.62	3411	-39.02	20230829	1799	15.62	20230103	6750	-69.19	20230829	1954	6.45	20231101	3.27	N	205100	100	71 억	3084742	N	N	N	N
5	20231130	131003	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2075	-35	5	-1.66	434471765	207293	35.57	2120	2125	2075	2740	1480	2110	2095.93	4.29	-34140	2196	2152	2101	2057	2006	2175	2080	72	630	100	1390	5	1	71963431	1493	17.44	1.54	12	0.29	119.00	1345.00	3411	20230829	-39.17	1799	20230103	15.34	3411	-39.17	20230829	1799	15.34	20230103	6750	-69.26	20230829	1954	6.19	20231101	3.27	N	205100	100	71 억	3084742	N	N	N	N
6	20231130	121016	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2095	-15	5	-0.71	364129835	173505	29.77	2120	2125	2075	2740	1480	2110	2098.67	4.29	-34418	2196	2152	2101	2057	2006	2175	2080	72	630	100	1390	5	1	71963431	1508	17.61	1.56	12	0.24	119.00	1345.00	3411	20230829	-38.58	1799	20230103	16.45	3411	-38.58	20230829	1799	16.45	20230103	6750	-68.96	20230829	1954	7.22	20231101	3.27	N	205100	100	71 억	3084742	N	N	N	N
7	20231130	111011	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2110	0	3	0.00	322579470	153664	26.37	2120	2125	2075	2740	1480	2110	2099.25	4.29	-31310	2196	2152	2101	2057	2006	2175	2080	72	630	100	1390	5	1	71963431	1518	17.73	1.57	12	0.21	119.00	1345.00	3411	20230829	-38.14	1799	20230103	17.29	3411	-38.14	20230829	1799	17.29	20230103	6750	-68.74	20230829	1954	7.98	20231101	3.27	N	205100	100	71 억	3084742	N	N	N	N
8	20231130	101004	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2090	-20	5	-0.95	266901380	127110	21.81	2120	2125	2075	2740	1480	2110	2099.77	4.29	-19880	2196	2152	2101	2057	2006	2175	2080	72	630	100	1390	5	1	71963431	1504	17.56	1.55	12	0.18	119.00	1345.00	3411	20230829	-38.73	1799	20230103	16.18	3411	-38.73	20230829	1799	16.18	20230103	6750	-69.04	20230829	1954	6.96	20231101	3.27	N	205100	100	71 억	3084742	N	N	N	N
9	20231130	091004	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2115	5	2	0.24	102179675	48351	8.30	2120	2125	2105	2740	1480	2110	2113.29	4.29	-14639	2196	2152	2101	2057	2006	2175	2080	72	630	100	1390	5	1	71963431	1522	17.77	1.57	12	0.07	119.00	1345.00	3411	20230829	-37.99	1799	20230103	17.57	3411	-37.99	20230829	1799	17.57	20230103	6750	-68.67	20230829	1954	8.24	20231101	3.27	N	205100	100	71 억	3084742	N	N	N	N
10	20231129	161001	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2110	60	2	2.93	1218186650	580172	144.35	2055	2145	2050	2665	1435	2050	2099.68	4.26	16497	2123	2086	2063	2026	2003	2075	2015	72	615	100	1350	5	1	71963431	1518	17.73	1.57	12	0.81	119.00	1345.00	3411	20230829	-38.14	1799	20230103	17.29	3411	-38.14	20230829	1799	17.29	20230103	6750	-68.74	20230829	1954	7.98	20231101	3.25	N	205100	100	71 억	3068505	N	N	N	N
11	20231129	151010	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2105	55	2	2.68	1142807170	544298	135.42	2055	2145	2050	2665	1435	2050	2099.60	4.26	20850	2123	2086	2063	2026	2003	2075	2015	72	615	100	1350	5	1	71963431	1515	17.69	1.57	12	0.76	119.00	1345.00	3411	20230829	-38.29	1799	20230103	17.01	3411	-38.29	20230829	1799	17.01	20230103	6750	-68.81	20230829	1954	7.73	20231101	3.25	N	205100	100	71 억	3068505	N	N	N	N
12	20231129	141003	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2090	40	2	1.95	1004319300	477969	118.92	2055	2145	2050	2665	1435	2050	2101.22	4.26	37687	2123	2086	2063	2026	2003	2075	2015	72	615	100	1350	5	1	71963431	1504	17.56	1.55	12	0.66	119.00	1345.00	3411	20230829	-38.73	1799	20230103	16.18	3411	-38.73	20230829	1799	16.18	20230103	6750	-69.04	20230829	1954	6.96	20231101	3.25	N	205100	100	71 억	3068505	N	N	N	N
13	20231129	131003	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2110	60	2	2.93	875703910	416880	103.72	2055	2145	2050	2665	1435	2050	2100.61	4.26	35558	2123	2086	2063	2026	2003	2075	2015	72	615	100	1350	5	1	71963431	1518	17.73	1.57	12	0.58	119.00	1345.00	3411	20230829	-38.14	1799	20230103	17.29	3411	-38.14	20230829	1799	17.29	20230103	6750	-68.74	20230829	1954	7.98	20231101	3.25	N	205100	100	71 억	3068505	N	N	N	N
14	20231129	121006	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2110	60	2	2.93	628275720	300369	74.73	2055	2125	2050	2665	1435	2050	2091.68	4.26	57626	2123	2086	2063	2026	2003	2075	2015	72	615	100	1350	5	1	71963431	1518	17.73	1.57	12	0.42	119.00	1345.00	3411	20230829	-38.14	1799	20230103	17.29	3411	-38.14	20230829	1799	17.29	20230103	6750	-68.74	20230829	1954	7.98	20231101	3.25	N	205100	100	71 억	3068505	N	N	N	N
15	20231129	111005	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2110	60	2	2.93	453636480	217754	54.18	2055	2115	2050	2665	1435	2050	2083.25	4.26	42937	2123	2086	2063	2026	2003	2075	2015	72	615	100	1350	5	1	71963431	1518	17.73	1.57	12	0.30	119.00	1345.00	3411	20230829	-38.14	1799	20230103	17.29	3411	-38.14	20230829	1799	17.29	20230103	6750	-68.74	20230829	1954	7.98	20231101	3.25	N	205100	100	71 억	3068505	N	N	N	N
16	20231129	101002	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2085	35	2	1.71	311315590	149953	37.31	2055	2095	2050	2665	1435	2050	2076.09	4.26	32476	2123	2086	2063	2026	2003	2075	2015	72	615	100	1350	5	1	71963431	1500	17.52	1.55	12	0.21	119.00	1345.00	3411	20230829	-38.87	1799	20230103	15.90	3411	-38.87	20230829	1799	15.90	20230103	6750	-69.11	20230829	1954	6.70	20231101	3.25	N	205100	100	71 억	3068505	N	N	N	N
17	20231129	090959	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2070	20	2	0.98	45819885	22223	5.53	2055	2075	2050	2665	1435	2050	2061.82	4.26	7269	2123	2086	2063	2026	2003	2075	2015	72	615	100	1350	5	1	71963431	1490	17.39	1.54	12	0.03	119.00	1345.00	3411	20230829	-39.31	1799	20230103	15.06	3411	-39.31	20230829	1799	15.06	20230103	6750	-69.33	20230829	1954	5.94	20231101	3.25	N	205100	100	71 억	3068505	N	N	N	N
18	20231128	161000	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2050	-15	5	-0.73	819163320	397303	68.53	2065	2100	2040	2680	1450	2065	2062.03	4.13	94872	2155	2110	2075	2030	1995	2092	2012	72	615	100	1360	5	1	71963431	1475	17.23	1.52	12	0.55	119.00	1345.00	3411	20230829	-39.90	1799	20230103	13.95	3411	-39.90	20230829	1799	13.95	20230103	6750	-69.63	20230829	1954	4.91	20231101	3.31	N	205100	100	71 억	2972730	N	N	N	N
19	20231128	150855	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2065	0	3	0.00	678371730	328739	56.70	2065	2100	2040	2680	1450	2065	2063.56	4.13	78799	2155	2110	2075	2030	1995	2092	2012	72	615	100	1360	5	1	71963431	1486	17.35	1.54	12	0.46	119.00	1345.00	3411	20230829	-39.46	1799	20230103	14.79	3411	-39.46	20230829	1799	14.79	20230103	6750	-69.41	20230829	1954	5.68	20231101	3.31	N	205100	100	71 억	2972730	N	N	N	N
20	20231128	141000	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2075	10	2	0.48	559500985	271128	46.76	2065	2100	2040	2680	1450	2065	2063.60	4.13	70973	2155	2110	2075	2030	1995	2092	2012	72	615	100	1360	5	1	71963431	1493	17.44	1.54	12	0.38	119.00	1345.00	3411	20230829	-39.17	1799	20230103	15.34	3411	-39.17	20230829	1799	15.34	20230103	6750	-69.26	20230829	1954	6.19	20231101	3.31	N	205100	100	71 억	2972730	N	N	N	N
21	20231128	130952	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2055	-10	5	-0.48	370866395	179517	30.96	2065	2100	2040	2680	1450	2065	2065.91	4.13	11713	2155	2110	2075	2030	1995	2092	2012	72	615	100	1360	5	1	71963431	1479	17.27	1.53	12	0.25	119.00	1345.00	3411	20230829	-39.75	1799	20230103	14.23	3411	-39.75	20230829	1799	14.23	20230103	6750	-69.56	20230829	1954	5.17	20231101	3.31	N	205100	100	71 억	2972730	N	N	N	N
22	20231128	120959	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2065	0	3	0.00	297664370	143886	24.82	2065	2100	2040	2680	1450	2065	2068.75	4.13	8853	2155	2110	2075	2030	1995	2092	2012	72	615	100	1360	5	1	71963431	1486	17.35	1.54	12	0.20	119.00	1345.00	3411	20230829	-39.46	1799	20230103	14.79	3411	-39.46	20230829	1799	14.79	20230103	6750	-69.41	20230829	1954	5.68	20231101	3.31	N	205100	100	71 억	2972730	N	N	N	N
23	20231128	110959	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2070	5	2	0.24	235276925	113651	19.60	2065	2100	2040	2680	1450	2065	2070.17	4.13	1127	2155	2110	2075	2030	1995	2092	2012	72	615	100	1360	5	1	71963431	1490	17.39	1.54	12	0.16	119.00	1345.00	3411	20230829	-39.31	1799	20230103	15.06	3411	-39.31	20230829	1799	15.06	20230103	6750	-69.33	20230829	1954	5.94	20231101	3.31	N	205100	100	71 억	2972730	N	N	N	N
24	20231128	100954	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2060	-5	5	-0.24	179404220	86548	14.93	2065	2100	2040	2680	1450	2065	2072.89	4.13	-134	2155	2110	2075	2030	1995	2092	2012	72	615	100	1360	5	1	71963431	1482	17.31	1.53	12	0.12	119.00	1345.00	3411	20230829	-39.61	1799	20230103	14.51	3411	-39.61	20230829	1799	14.51	20230103	6750	-69.48	20230829	1954	5.42	20231101	3.31	N	205100	100	71 억	2972730	N	N	N	N
25	20231128	090956	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2070	5	2	0.24	23404765	11359	1.96	2065	2080	2040	2680	1450	2065	2060.46	4.13	-147	2155	2110	2075	2030	1995	2092	2012	72	615	100	1360	5	1	71963431	1490	17.39	1.54	12	0.02	119.00	1345.00	3411	20230829	-39.31	1799	20230103	15.06	3411	-39.31	20230829	1799	15.06	20230103	6750	-69.33	20230829	1954	5.94	20231101	3.31	N	205100	100	71 억	2972730	N	N	N	N
26	20231127	160948	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2065	-65	5	-3.05	1193689050	578289	165.96	2110	2120	2040	2765	1495	2130	2064.17	4.19	-45221	2176	2152	2131	2107	2086	2142	2097	72	635	100	1400	5	1	71963431	1486	17.35	1.54	12	0.80	119.00	1345.00	3411	20230829	-39.46	1799	20230103	14.79	3411	-39.46	20230829	1799	14.79	20230103	6750	-69.41	20230829	1954	5.68	20231101	3.28	N	205100	100	71 억	3018457	N	N	N	N
27	20231127	150957	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2060	-70	5	-3.29	1153013110	558554	160.29	2110	2120	2040	2765	1495	2130	2064.28	4.19	-46057	2176	2152	2131	2107	2086	2142	2097	72	635	100	1400	5	1	71963431	1482	17.31	1.53	12	0.78	119.00	1345.00	3411	20230829	-39.61	1799	20230103	14.51	3411	-39.61	20230829	1799	14.51	20230103	6750	-69.48	20230829	1954	5.42	20231101	3.28	N	205100	100	71 억	3018457	N	N	N	N
28	20231127	140956	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2055	-75	5	-3.52	1068091580	517281	148.45	2110	2120	2040	2765	1495	2130	2064.82	4.19	-41212	2176	2152	2131	2107	2086	2142	2097	72	635	100	1400	5	1	71963431	1479	17.27	1.53	12	0.72	119.00	1345.00	3411	20230829	-39.75	1799	20230103	14.23	3411	-39.75	20230829	1799	14.23	20230103	6750	-69.56	20230829	1954	5.17	20231101	3.28	N	205100	100	71 억	3018457	N	N	N	N
29	20231127	130959	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2055	-75	5	-3.52	1010653680	489332	140.43	2110	2120	2040	2765	1495	2130	2065.37	4.19	-44654	2176	2152	2131	2107	2086	2142	2097	72	635	100	1400	5	1	71963431	1479	17.27	1.53	12	0.68	119.00	1345.00	3411	20230829	-39.75	1799	20230103	14.23	3411	-39.75	20230829	1799	14.23	20230103	6750	-69.56	20230829	1954	5.17	20231101	3.28	N	205100	100	71 억	3018457	N	N	N	N
30	20231127	121002	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2055	-75	5	-3.52	927587580	448844	128.81	2110	2120	2040	2765	1495	2130	2066.61	4.19	-54723	2176	2152	2131	2107	2086	2142	2097	72	635	100	1400	5	1	71963431	1479	17.27	1.53	12	0.62	119.00	1345.00	3411	20230829	-39.75	1799	20230103	14.23	3411	-39.75	20230829	1799	14.23	20230103	6750	-69.56	20230829	1954	5.17	20231101	3.28	N	205100	100	71 억	3018457	N	N	N	N
31	20231127	110946	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2065	-65	5	-3.05	835035210	403789	115.88	2110	2120	2040	2765	1495	2130	2068.00	4.19	-77186	2176	2152	2131	2107	2086	2142	2097	72	635	100	1400	5	1	71963431	1486	17.35	1.54	12	0.56	119.00	1345.00	3411	20230829	-39.46	1799	20230103	14.79	3411	-39.46	20230829	1799	14.79	20230103	6750	-69.41	20230829	1954	5.68	20231101	3.28	N	205100	100	71 억	3018457	N	N	N	N
32	20231127	100945	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2050	-80	5	-3.76	635773035	306668	88.01	2110	2120	2040	2765	1495	2130	2073.16	4.19	-70133	2176	2152	2131	2107	2086	2142	2097	72	635	100	1400	5	1	71963431	1475	17.23	1.52	12	0.43	119.00	1345.00	3411	20230829	-39.90	1799	20230103	13.95	3411	-39.90	20230829	1799	13.95	20230103	6750	-69.63	20230829	1954	4.91	20231101	3.28	N	205100	100	71 억	3018457	N	N	N	N
33	20231127	090949	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2090	-40	5	-1.88	153923750	73114	20.98	2110	2120	2090	2765	1495	2130	2105.26	4.19	-53070	2176	2152	2131	2107	2086	2142	2097	72	635	100	1400	5	1	71963431	1504	17.56	1.55	12	0.10	119.00	1345.00	3411	20230829	-38.73	1799	20230103	16.18	3411	-38.73	20230829	1799	16.18	20230103	6750	-69.04	20230829	1954	6.96	20231101	3.28	N	205100	100	71 억	3018457	N	N	N	N
34	20231124	160941	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2130	-15	5	-0.70	736443340	346672	56.52	2140	2155	2110	2785	1505	2145	2124.32	4.27	-52893	2221	2182	2131	2092	2041	2202	2112	72	640	100	1410	5	1	71963431	1533	17.90	1.58	12	0.48	119.00	1345.00	3411	20230829	-37.55	1799	20230103	18.40	3411	-37.55	20230829	1799	18.40	20230103	6750	-68.44	20230829	1954	9.01	20231101	3.29	N	205100	100	71 억	3071260	N	N	N	N
35	20231124	150950	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2115	-30	5	-1.40	667898265	314427	51.26	2140	2155	2110	2785	1505	2145	2124.18	4.27	-39694	2221	2182	2131	2092	2041	2202	2112	72	640	100	1410	5	1	71963431	1522	17.77	1.57	12	0.44	119.00	1345.00	3411	20230829	-37.99	1799	20230103	17.57	3411	-37.99	20230829	1799	17.57	20230103	6750	-68.67	20230829	1954	8.24	20231101	3.29	N	205100	100	71 억	3071260	N	N	N	N
36	20231124	140949	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2115	-30	5	-1.40	571231050	268677	43.81	2140	2155	2110	2785	1505	2145	2126.09	4.27	-33571	2221	2182	2131	2092	2041	2202	2112	72	640	100	1410	5	1	71963431	1522	17.77	1.57	12	0.37	119.00	1345.00	3411	20230829	-37.99	1799	20230103	17.57	3411	-37.99	20230829	1799	17.57	20230103	6750	-68.67	20230829	1954	8.24	20231101	3.29	N	205100	100	71 억	3071260	N	N	N	N
37	20231124	130944	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2125	-20	5	-0.93	517392975	243266	39.66	2140	2155	2110	2785	1505	2145	2126.86	4.27	-31221	2221	2182	2131	2092	2041	2202	2112	72	640	100	1410	5	1	71963431	1529	17.86	1.58	12	0.34	119.00	1345.00	3411	20230829	-37.70	1799	20230103	18.12	3411	-37.70	20230829	1799	18.12	20230103	6750	-68.52	20230829	1954	8.75	20231101	3.29	N	205100	100	71 억	3071260	N	N	N	N
38	20231124	120952	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2130	-15	5	-0.70	495668540	233020	37.99	2140	2155	2110	2785	1505	2145	2127.15	4.27	-30709	2221	2182	2131	2092	2041	2202	2112	72	640	100	1410	5	1	71963431	1533	17.90	1.58	12	0.32	119.00	1345.00	3411	20230829	-37.55	1799	20230103	18.40	3411	-37.55	20230829	1799	18.40	20230103	6750	-68.44	20230829	1954	9.01	20231101	3.29	N	205100	100	71 억	3071260	N	N	N	N
39	20231124	110948	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2115	-30	5	-1.40	411442185	193221	31.50	2140	2155	2110	2785	1505	2145	2129.39	4.27	-40601	2221	2182	2131	2092	2041	2202	2112	72	640	100	1410	5	1	71963431	1522	17.77	1.57	12	0.27	119.00	1345.00	3411	20230829	-37.99	1799	20230103	17.57	3411	-37.99	20230829	1799	17.57	20230103	6750	-68.67	20230829	1954	8.24	20231101	3.29	N	205100	100	71 억	3071260	N	N	N	N
40	20231124	100948	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2135	-10	5	-0.47	287897415	134982	22.01	2140	2155	2110	2785	1505	2145	2132.86	4.27	-46464	2221	2182	2131	2092	2041	2202	2112	72	640	100	1410	5	1	71963431	1536	17.94	1.59	12	0.19	119.00	1345.00	3411	20230829	-37.41	1799	20230103	18.68	3411	-37.41	20230829	1799	18.68	20230103	6750	-68.37	20230829	1954	9.26	20231101	3.29	N	205100	100	71 억	3071260	N	N	N	N
41	20231124	090943	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2125	-20	5	-0.93	138099785	64543	10.52	2140	2155	2125	2785	1505	2145	2139.66	4.27	-29005	2221	2182	2131	2092	2041	2202	2112	72	640	100	1410	5	1	71963431	1529	17.86	1.58	12	0.09	119.00	1345.00	3411	20230829	-37.70	1799	20230103	18.12	3411	-37.70	20230829	1799	18.12	20230103	6750	-68.52	20230829	1954	8.75	20231101	3.29	N	205100	100	71 억	3071260	N	N	N	N
42	20231123	160932	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2145	50	2	2.39	1289647560	604335	132.11	2100	2170	2080	2720	1470	2095	2133.99	4.27	-16809	2141	2117	2106	2082	2071	2112	2077	72	625	100	1380	5	1	71963431	1544	18.03	1.59	12	0.84	119.00	1345.00	3411	20230829	-37.12	1799	20230103	19.23	3411	-37.12	20230829	1799	19.23	20230103	6750	-68.22	20230829	1954	9.77	20231101	3.22	N	205100	100	71 억	3074322	N	N	N	N
43	20231123	151003	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2130	35	2	1.67	1196562340	560868	122.60	2100	2170	2080	2720	1470	2095	2133.41	4.27	-10070	2141	2117	2106	2082	2071	2112	2077	72	625	100	1380	5	1	71963431	1533	17.90	1.58	12	0.78	119.00	1345.00	3411	20230829	-37.55	1799	20230103	18.40	3411	-37.55	20230829	1799	18.40	20230103	6750	-68.44	20230829	1954	9.01	20231101	3.22	N	205100	100	71 억	3074322	N	N	N	N
44	20231123	141003	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2135	40	2	1.91	843517820	396127	86.59	2100	2170	2080	2720	1470	2095	2129.41	4.27	48167	2141	2117	2106	2082	2071	2112	2077	72	625	100	1380	5	1	71963431	1536	17.94	1.59	12	0.55	119.00	1345.00	3411	20230829	-37.41	1799	20230103	18.68	3411	-37.41	20230829	1799	18.68	20230103	6750	-68.37	20230829	1954	9.26	20231101	3.22	N	205100	100	71 억	3074322	N	N	N	N
45	20231123	131002	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2150	55	2	2.63	769438910	361421	79.01	2100	2170	2080	2720	1470	2095	2128.93	4.27	60346	2141	2117	2106	2082	2071	2112	2077	72	625	100	1380	5	1	71963431	1547	18.07	1.60	12	0.50	119.00	1345.00	3411	20230829	-36.97	1799	20230103	19.51	3411	-36.97	20230829	1799	19.51	20230103	6750	-68.15	20230829	1954	10.03	20231101	3.22	N	205100	100	71 억	3074322	N	N	N	N
46	20231123	120946	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2145	50	2	2.39	487403815	230451	50.38	2100	2150	2080	2720	1470	2095	2115.00	4.27	58149	2141	2117	2106	2082	2071	2112	2077	72	625	100	1380	5	1	71963431	1544	18.03	1.59	12	0.32	119.00	1345.00	3411	20230829	-37.12	1799	20230103	19.23	3411	-37.12	20230829	1799	19.23	20230103	6750	-68.22	20230829	1954	9.77	20231101	3.22	N	205100	100	71 억	3074322	N	N	N	N
47	20231123	111011	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2115	20	2	0.95	249256365	118682	25.94	2100	2120	2080	2720	1470	2095	2100.20	4.27	33243	2141	2117	2106	2082	2071	2112	2077	72	625	100	1380	5	1	71963431	1522	17.77	1.57	12	0.16	119.00	1345.00	3411	20230829	-37.99	1799	20230103	17.57	3411	-37.99	20230829	1799	17.57	20230103	6750	-68.67	20230829	1954	8.24	20231101	3.22	N	205100	100	71 억	3074322	N	N	N	N
48	20231123	100949	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2105	10	2	0.48	182482985	86928	19.00	2100	2120	2080	2720	1470	2095	2099.24	4.27	26975	2141	2117	2106	2082	2071	2112	2077	72	625	100	1380	5	1	71963431	1515	17.69	1.57	12	0.12	119.00	1345.00	3411	20230829	-38.29	1799	20230103	17.01	3411	-38.29	20230829	1799	17.01	20230103	6750	-68.81	20230829	1954	7.73	20231101	3.22	N	205100	100	71 억	3074322	N	N	N	N
49	20231123	090946	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2110	15	2	0.72	17625405	8376	1.83	2100	2110	2100	2720	1470	2095	2104.27	4.27	358	2141	2117	2106	2082	2071	2112	2077	72	625	100	1380	5	1	71963431	1518	17.73	1.57	12	0.01	119.00	1345.00	3411	20230829	-38.14	1799	20230103	17.29	3411	-38.14	20230829	1799	17.29	20230103	6750	-68.74	20230829	1954	7.98	20231101	3.22	N	205100	100	71 억	3074322	N	N	N	N
50	20231122	160911	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2095	-40	5	-1.87	934389340	443627	80.10	2115	2130	2095	2775	1495	2135	2106.25	4.28	-10632	2218	2176	2153	2111	2088	2165	2100	72	640	100	1400	5	1	71963431	1508	17.61	1.56	12	0.62	119.00	1345.00	3411	20230829	-38.58	1799	20230103	16.45	3411	-38.58	20230829	1799	16.45	20230103	6750	-68.96	20230829	1954	7.22	20231101	3.29	N	205100	100	71 억	3083555	N	N	N	N
51	20231122	150928	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2105	-30	5	-1.41	818420615	388329	70.12	2115	2130	2095	2775	1495	2135	2107.54	4.28	-28759	2218	2176	2153	2111	2088	2165	2100	72	640	100	1400	5	1	71963431	1515	17.69	1.57	12	0.54	119.00	1345.00	3411	20230829	-38.29	1799	20230103	17.01	3411	-38.29	20230829	1799	17.01	20230103	6750	-68.81	20230829	1954	7.73	20231101	3.29	N	205100	100	71 억	3083555	N	N	N	N
52	20231122	140920	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2115	-20	5	-0.94	630932835	299158	54.01	2115	2130	2095	2775	1495	2135	2109.03	4.28	-51025	2218	2176	2153	2111	2088	2165	2100	72	640	100	1400	5	1	71963431	1522	17.77	1.57	12	0.42	119.00	1345.00	3411	20230829	-37.99	1799	20230103	17.57	3411	-37.99	20230829	1799	17.57	20230103	6750	-68.67	20230829	1954	8.24	20231101	3.29	N	205100	100	71 억	3083555	N	N	N	N
53	20231122	130954	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2110	-25	5	-1.17	549706660	260605	47.05	2115	2130	2095	2775	1495	2135	2109.35	4.28	-55830	2218	2176	2153	2111	2088	2165	2100	72	640	100	1400	5	1	71963431	1518	17.73	1.57	12	0.36	119.00	1345.00	3411	20230829	-38.14	1799	20230103	17.29	3411	-38.14	20230829	1799	17.29	20230103	6750	-68.74	20230829	1954	7.98	20231101	3.29	N	205100	100	71 억	3083555	N	N	N	N
54	20231122	120957	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2110	-25	5	-1.17	435742080	206377	37.26	2115	2130	2095	2775	1495	2135	2111.39	4.28	-55191	2218	2176	2153	2111	2088	2165	2100	72	640	100	1400	5	1	71963431	1518	17.73	1.57	12	0.29	119.00	1345.00	3411	20230829	-38.14	1799	20230103	17.29	3411	-38.14	20230829	1799	17.29	20230103	6750	-68.74	20230829	1954	7.98	20231101	3.29	N	205100	100	71 억	3083555	N	N	N	N
55	20231122	111042	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2110	-25	5	-1.17	353125005	167130	30.18	2115	2130	2095	2775	1495	2135	2112.88	4.28	-52285	2218	2176	2153	2111	2088	2165	2100	72	640	100	1400	5	1	71963431	1518	17.73	1.57	12	0.23	119.00	1345.00	3411	20230829	-38.14	1799	20230103	17.29	3411	-38.14	20230829	1799	17.29	20230103	6750	-68.74	20230829	1954	7.98	20231101	3.29	N	205100	100	71 억	3083555	N	N	N	N
56	20231122	101008	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2125	-10	5	-0.47	272116120	128805	23.26	2115	2130	2095	2775	1495	2135	2112.62	4.28	-33653	2218	2176	2153	2111	2088	2165	2100	72	640	100	1400	5	1	71963431	1529	17.86	1.58	12	0.18	119.00	1345.00	3411	20230829	-37.70	1799	20230103	18.12	3411	-37.70	20230829	1799	18.12	20230103	6750	-68.52	20230829	1954	8.75	20231101	3.29	N	205100	100	71 억	3083555	N	N	N	N
57	20231122	090918	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2120	-15	5	-0.70	74526195	35300	6.37	2115	2125	2105	2775	1495	2135	2111.22	4.28	5325	2218	2176	2153	2111	2088	2165	2100	72	640	100	1400	5	1	71963431	1526	17.82	1.58	12	0.05	119.00	1345.00	3411	20230829	-37.85	1799	20230103	17.84	3411	-37.85	20230829	1799	17.84	20230103	6750	-68.59	20230829	1954	8.50	20231101	3.29	N	205100	100	71 억	3083555	N	N	N	N
58	20231121	160924	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2135	0	3	0.00	1180439820	545681	96.14	2180	2195	2130	2775	1495	2135	2163.25	4.31	-15797	2208	2171	2133	2096	2058	2190	2115	72	640	100	1400	5	1	71963431	1536	17.94	1.59	12	0.76	119.00	1345.00	3411	20230829	-37.41	1799	20230103	18.68	3411	-37.41	20230829	1799	18.68	20230103	6750	-68.37	20230829	1954	9.26	20231101	3.29	N	205100	100	71 억	3099352	N	N	N	N
59	20231121	150926	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2145	10	2	0.47	1147958530	530492	93.46	2180	2195	2130	2775	1495	2135	2163.95	4.31	-15857	2208	2171	2133	2096	2058	2190	2115	72	640	100	1400	5	1	71963431	1544	18.03	1.59	12	0.74	119.00	1345.00	3411	20230829	-37.12	1799	20230103	19.23	3411	-37.12	20230829	1799	19.23	20230103	6750	-68.22	20230829	1954	9.77	20231101	3.29	N	205100	100	71 억	3099352	N	N	N	N
60	20231121	140912	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2140	5	2	0.23	1047672620	483595	85.20	2180	2195	2130	2775	1495	2135	2166.43	4.31	-16737	2208	2171	2133	2096	2058	2190	2115	72	640	100	1400	5	1	71963431	1540	17.98	1.59	12	0.67	119.00	1345.00	3411	20230829	-37.26	1799	20230103	18.95	3411	-37.26	20230829	1799	18.95	20230103	6750	-68.30	20230829	1954	9.52	20231101	3.29	N	205100	100	71 억	3099352	N	N	N	N
61	20231121	130904	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2160	25	2	1.17	962758005	443939	78.21	2180	2195	2145	2775	1495	2135	2168.67	4.31	-14047	2208	2171	2133	2096	2058	2190	2115	72	640	100	1400	5	1	71963431	1554	18.15	1.61	12	0.62	119.00	1345.00	3411	20230829	-36.68	1799	20230103	20.07	3411	-36.68	20230829	1799	20.07	20230103	6750	-68.00	20230829	1954	10.54	20231101	3.29	N	205100	100	71 억	3099352	N	N	N	N
62	20231121	120906	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2165	30	2	1.41	845170745	389258	68.58	2180	2195	2145	2775	1495	2135	2171.24	4.31	-10677	2208	2171	2133	2096	2058	2190	2115	72	640	100	1400	5	1	71963431	1558	18.19	1.61	12	0.54	119.00	1345.00	3411	20230829	-36.53	1799	20230103	20.34	3411	-36.53	20230829	1799	20.34	20230103	6750	-67.93	20230829	1954	10.80	20231101	3.29	N	205100	100	71 억	3099352	N	N	N	N
63	20231121	110901	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2165	30	2	1.41	793682470	365409	64.38	2180	2195	2145	2775	1495	2135	2172.04	4.31	-10695	2208	2171	2133	2096	2058	2190	2115	72	640	100	1400	5	1	71963431	1558	18.19	1.61	12	0.51	119.00	1345.00	3411	20230829	-36.53	1799	20230103	20.34	3411	-36.53	20230829	1799	20.34	20230103	6750	-67.93	20230829	1954	10.80	20231101	3.29	N	205100	100	71 억	3099352	N	N	N	N
64	20231121	100839	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2175	40	2	1.87	685060740	315243	55.54	2180	2195	2145	2775	1495	2135	2173.12	4.31	-17985	2208	2171	2133	2096	2058	2190	2115	72	640	100	1400	5	1	71963431	1565	18.28	1.62	12	0.44	119.00	1345.00	3411	20230829	-36.24	1799	20230103	20.90	3411	-36.24	20230829	1799	20.90	20230103	6750	-67.78	20230829	1954	11.31	20231101	3.29	N	205100	100	71 억	3099352	N	N	N	N
65	20231121	090854	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2160	25	2	1.17	146490700	67371	11.87	2180	2185	2155	2775	1495	2135	2174.39	4.31	-20160	2208	2171	2133	2096	2058	2190	2115	72	640	100	1400	5	1	71963431	1554	18.15	1.61	12	0.09	119.00	1345.00	3411	20230829	-36.68	1799	20230103	20.07	3411	-36.68	20230829	1799	20.07	20230103	6750	-68.00	20230829	1954	10.54	20231101	3.29	N	205100	100	71 억	3099352	N	N	N	N
66	20231120	160859	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2135	35	2	1.67	1192726165	556111	114.43	2110	2170	2095	2730	1470	2100	2144.78	4.19	80881	2143	2121	2098	2076	2053	2132	2087	72	630	100	1380	5	1	71963431	1536	17.94	1.59	12	0.77	119.00	1345.00	3411	20230829	-37.41	1799	20230103	18.68	3411	-37.41	20230829	1799	18.68	20230103	6750	-68.37	20230829	1954	9.26	20231101	3.25	N	205100	100	71 억	3017069	N	N	N	N
67	20231120	150907	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2150	50	2	2.38	1066673575	497222	102.31	2110	2170	2095	2730	1470	2100	2145.27	4.19	77556	2143	2121	2098	2076	2053	2132	2087	72	630	100	1380	5	1	71963431	1547	18.07	1.60	12	0.69	119.00	1345.00	3411	20230829	-36.97	1799	20230103	19.51	3411	-36.97	20230829	1799	19.51	20230103	6750	-68.15	20230829	1954	10.03	20231101	3.25	N	205100	100	71 억	3017069	N	N	N	N
68	20231120	140907	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2160	60	2	2.86	1009181345	470486	96.81	2110	2170	2095	2730	1470	2100	2144.98	4.19	78777	2143	2121	2098	2076	2053	2132	2087	72	630	100	1380	5	1	71963431	1554	18.15	1.61	12	0.65	119.00	1345.00	3411	20230829	-36.68	1799	20230103	20.07	3411	-36.68	20230829	1799	20.07	20230103	6750	-68.00	20230829	1954	10.54	20231101	3.25	N	205100	100	71 억	3017069	N	N	N	N
69	20231120	130900	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2150	50	2	2.38	947062390	441613	90.87	2110	2170	2095	2730	1470	2100	2144.55	4.19	76687	2143	2121	2098	2076	2053	2132	2087	72	630	100	1380	5	1	71963431	1547	18.07	1.60	12	0.61	119.00	1345.00	3411	20230829	-36.97	1799	20230103	19.51	3411	-36.97	20230829	1799	19.51	20230103	6750	-68.15	20230829	1954	10.03	20231101	3.25	N	205100	100	71 억	3017069	N	N	N	N
70	20231120	120903	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2150	50	2	2.38	915170650	426783	87.82	2110	2170	2095	2730	1470	2100	2144.35	4.19	74284	2143	2121	2098	2076	2053	2132	2087	72	630	100	1380	5	1	71963431	1547	18.07	1.60	12	0.59	119.00	1345.00	3411	20230829	-36.97	1799	20230103	19.51	3411	-36.97	20230829	1799	19.51	20230103	6750	-68.15	20230829	1954	10.03	20231101	3.25	N	205100	100	71 억	3017069	N	N	N	N
71	20231120	110859	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2165	65	2	3.10	800874190	373835	76.92	2110	2165	2095	2730	1470	2100	2142.32	4.19	89152	2143	2121	2098	2076	2053	2132	2087	72	630	100	1380	5	1	71963431	1558	18.19	1.61	12	0.52	119.00	1345.00	3411	20230829	-36.53	1799	20230103	20.34	3411	-36.53	20230829	1799	20.34	20230103	6750	-67.93	20230829	1954	10.80	20231101	3.25	N	205100	100	71 억	3017069	N	N	N	N
72	20231120	100857	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2160	60	2	2.86	636111490	297447	61.21	2110	2160	2095	2730	1470	2100	2138.57	4.19	88856	2143	2121	2098	2076	2053	2132	2087	72	630	100	1380	5	1	71963431	1554	18.15	1.61	12	0.41	119.00	1345.00	3411	20230829	-36.68	1799	20230103	20.07	3411	-36.68	20230829	1799	20.07	20230103	6750	-68.00	20230829	1954	10.54	20231101	3.25	N	205100	100	71 억	3017069	N	N	N	N
73	20231120	090906	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2130	30	2	1.43	73805610	34903	7.18	2110	2135	2095	2730	1470	2100	2114.59	4.19	-3431	2143	2121	2098	2076	2053	2132	2087	72	630	100	1380	5	1	71963431	1533	17.90	1.58	12	0.05	119.00	1345.00	3411	20230829	-37.55	1799	20230103	18.40	3411	-37.55	20230829	1799	18.40	20230103	6750	-68.44	20230829	1954	9.01	20231101	3.25	N	205100	100	71 억	3017069	N	N	N	N
74	20231117	160924	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2100	-10	5	-0.47	1006454065	480577	90.24	2090	2120	2075	2740	1480	2110	2094.25	4.35	-115532	2170	2140	2115	2085	2060	2127	2072	72	630	100	1390	5	1	71963431	1511	17.65	1.56	12	0.67	119.00	1345.00	3411	20230829	-38.43	1799	20230103	16.73	3411	-38.43	20230829	1799	16.73	20230103	6750	-68.89	20230829	1954	7.47	20231101	3.64	N	205100	100	71 억	3132602	N	N	N	N
75	20231117	150930	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2100	-10	5	-0.47	944620070	451160	84.71	2090	2120	2075	2740	1480	2110	2093.75	4.35	-114341	2170	2140	2115	2085	2060	2127	2072	72	630	100	1390	5	1	71963431	1511	17.65	1.56	12	0.63	119.00	1345.00	3411	20230829	-38.43	1799	20230103	16.73	3411	-38.43	20230829	1799	16.73	20230103	6750	-68.89	20230829	1954	7.47	20231101	3.64	N	205100	100	71 억	3132602	N	N	N	N
76	20231117	140924	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2090	-20	5	-0.95	810790975	387202	72.70	2090	2120	2075	2740	1480	2110	2093.97	4.35	-90542	2170	2140	2115	2085	2060	2127	2072	72	630	100	1390	5	1	71963431	1504	17.56	1.55	12	0.54	119.00	1345.00	3411	20230829	-38.73	1799	20230103	16.18	3411	-38.73	20230829	1799	16.18	20230103	6750	-69.04	20230829	1954	6.96	20231101	3.64	N	205100	100	71 억	3132602	N	N	N	N
77	20231117	130923	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2090	-20	5	-0.95	702862510	335604	63.01	2090	2120	2075	2740	1480	2110	2094.32	4.35	-80088	2170	2140	2115	2085	2060	2127	2072	72	630	100	1390	5	1	71963431	1504	17.56	1.55	12	0.47	119.00	1345.00	3411	20230829	-38.73	1799	20230103	16.18	3411	-38.73	20230829	1799	16.18	20230103	6750	-69.04	20230829	1954	6.96	20231101	3.64	N	205100	100	71 억	3132602	N	N	N	N
78	20231117	120924	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2090	-20	5	-0.95	668780215	319271	59.95	2090	2120	2075	2740	1480	2110	2094.71	4.35	-84420	2170	2140	2115	2085	2060	2127	2072	72	630	100	1390	5	1	71963431	1504	17.56	1.55	12	0.44	119.00	1345.00	3411	20230829	-38.73	1799	20230103	16.18	3411	-38.73	20230829	1799	16.18	20230103	6750	-69.04	20230829	1954	6.96	20231101	3.64	N	205100	100	71 억	3132602	N	N	N	N
79	20231117	110929	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2100	-10	5	-0.47	552275800	263557	49.49	2090	2120	2080	2740	1480	2110	2095.46	4.35	-90141	2170	2140	2115	2085	2060	2127	2072	72	630	100	1390	5	1	71963431	1511	17.65	1.56	12	0.37	119.00	1345.00	3411	20230829	-38.43	1799	20230103	16.73	3411	-38.43	20230829	1799	16.73	20230103	6750	-68.89	20230829	1954	7.47	20231101	3.64	N	205100	100	71 억	3132602	N	N	N	N
80	20231117	100926	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2105	-5	5	-0.24	401039515	191373	35.93	2090	2120	2080	2740	1480	2110	2095.58	4.35	-62708	2170	2140	2115	2085	2060	2127	2072	72	630	100	1390	5	1	71963431	1515	17.69	1.57	12	0.27	119.00	1345.00	3411	20230829	-38.29	1799	20230103	17.01	3411	-38.29	20230829	1799	17.01	20230103	6750	-68.81	20230829	1954	7.73	20231101	3.64	N	205100	100	71 억	3132602	N	N	N	N
81	20231117	090927	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2085	-25	5	-1.18	84365100	40381	7.58	2090	2100	2080	2740	1480	2110	2089.18	4.35	3172	2170	2140	2115	2085	2060	2127	2072	72	630	100	1390	5	1	71963431	1500	17.52	1.55	12	0.06	119.00	1345.00	3411	20230829	-38.87	1799	20230103	15.90	3411	-38.87	20230829	1799	15.90	20230103	6750	-69.11	20230829	1954	6.70	20231101	3.64	N	205100	100	71 억	3132602	N	N	N	N
82	20231116	160925	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2105	35	2	1.69	1049775685	497033	48.91	2130	2145	2090	2690	1450	2070	2112.08	4.38	-21518	2130	2100	2070	2040	2010	2115	2055	72	620	100	1360	5	1	71963431	1515	17.69	1.57	12	0.69	119.00	1345.00	3411	20230829	-38.29	1799	20230103	17.01	3411	-38.29	20230829	1799	17.01	20230103	6750	-68.81	20230829	1954	7.73	20231101	3.66	N	205100	100	71 억	3153664	N	N	N	N
83	20231116	150919	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2110	40	2	1.93	951228795	450175	44.29	2130	2145	2090	2690	1450	2070	2113.02	4.38	-23802	2130	2100	2070	2040	2010	2115	2055	72	620	100	1360	5	1	71963431	1518	17.73	1.57	12	0.63	119.00	1345.00	3411	20230829	-38.14	1799	20230103	17.29	3411	-38.14	20230829	1799	17.29	20230103	6750	-68.74	20230829	1954	7.98	20231101	3.66	N	205100	100	71 억	3153664	N	N	N	N
84	20231116	140855	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2100	30	2	1.45	838165525	396371	39.00	2130	2145	2090	2690	1450	2070	2114.60	4.38	-26288	2130	2100	2070	2040	2010	2115	2055	72	620	100	1360	5	1	71963431	1511	17.65	1.56	12	0.55	119.00	1345.00	3411	20230829	-38.43	1799	20230103	16.73	3411	-38.43	20230829	1799	16.73	20230103	6750	-68.89	20230829	1954	7.47	20231101	3.66	N	205100	100	71 억	3153664	N	N	N	N
85	20231116	130919	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2100	30	2	1.45	789943525	373353	36.74	2130	2145	2090	2690	1450	2070	2115.81	4.38	-27387	2130	2100	2070	2040	2010	2115	2055	72	620	100	1360	5	1	71963431	1511	17.65	1.56	12	0.52	119.00	1345.00	3411	20230829	-38.43	1799	20230103	16.73	3411	-38.43	20230829	1799	16.73	20230103	6750	-68.89	20230829	1954	7.47	20231101	3.66	N	205100	100	71 억	3153664	N	N	N	N
86	20231116	120920	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2115	45	2	2.17	745481460	352196	34.65	2130	2145	2090	2690	1450	2070	2116.67	4.38	-27632	2130	2100	2070	2040	2010	2115	2055	72	620	100	1360	5	1	71963431	1522	17.77	1.57	12	0.49	119.00	1345.00	3411	20230829	-37.99	1799	20230103	17.57	3411	-37.99	20230829	1799	17.57	20230103	6750	-68.67	20230829	1954	8.24	20231101	3.66	N	205100	100	71 억	3153664	N	N	N	N
87	20231116	110919	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2110	40	2	1.93	617556365	291385	28.67	2130	2145	2090	2690	1450	2070	2119.38	4.38	-49521	2130	2100	2070	2040	2010	2115	2055	72	620	100	1360	5	1	71963431	1518	17.73	1.57	12	0.40	119.00	1345.00	3411	20230829	-38.14	1799	20230103	17.29	3411	-38.14	20230829	1799	17.29	20230103	6750	-68.74	20230829	1954	7.98	20231101	3.66	N	205100	100	71 억	3153664	N	N	N	N
88	20231116	100919	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2125	55	2	2.66	311342535	146627	14.43	2130	2145	2090	2690	1450	2070	2123.36	4.38	-20953	2130	2100	2070	2040	2010	2115	2055	72	620	100	1360	5	1	71963431	1529	17.86	1.58	12	0.20	119.00	1345.00	3411	20230829	-37.70	1799	20230103	18.12	3411	-37.70	20230829	1799	18.12	20230103	6750	-68.52	20230829	1954	8.75	20231101	3.66	N	205100	100	71 억	3153664	N	N	N	N
89	20231116	090924	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2070	0	3	0.00	0	0	0.00	0	0	0	2690	1450	2070	0.00	4.38	0	2130	2100	2070	2040	2010	2115	2055	72	620	100	1360	5	1	71963431	1490	17.39	1.54	12	0.00	119.00	1345.00	3411	20230829	-39.31	1799	20230103	15.06	3411	-39.31	20230829	1799	15.06	20230103	6750	-69.33	20230829	1954	5.94	20231101	3.66	N	205100	100	71 억	3153664	N	N	N	N
90	20231115	160817	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2070	50	2	2.48	1606488460	776681	204.58	2050	2100	2040	2625	1415	2020	2068.40	4.08	223957	2066	2042	2016	1992	1966	2055	2005	72	605	100	1330	5	1	71963431	1490	17.39	1.54	12	1.08	119.00	1345.00	3411	20230829	-39.31	1799	20230103	15.06	3411	-39.31	20230829	1799	15.06	20230103	6750	-69.33	20230829	1954	5.94	20231101	3.75	N	205100	100	71 억	2934258	N	N	N	N
91	20231115	150935	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2065	45	2	2.23	1273824530	615962	162.25	2050	2100	2040	2625	1415	2020	2068.02	4.08	216563	2066	2042	2016	1992	1966	2055	2005	72	605	100	1330	5	1	71963431	1486	17.35	1.54	12	0.86	119.00	1345.00	3411	20230829	-39.46	1799	20230103	14.79	3411	-39.46	20230829	1799	14.79	20230103	6750	-69.41	20230829	1954	5.68	20231101	3.75	N	205100	100	71 억	2934258	N	N	N	N
92	20231115	140933	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2070	50	2	2.48	1005267320	486292	128.09	2050	2100	2040	2625	1415	2020	2067.21	4.08	156735	2066	2042	2016	1992	1966	2055	2005	72	605	100	1330	5	1	71963431	1490	17.39	1.54	12	0.68	119.00	1345.00	3411	20230829	-39.31	1799	20230103	15.06	3411	-39.31	20230829	1799	15.06	20230103	6750	-69.33	20230829	1954	5.94	20231101	3.75	N	205100	100	71 억	2934258	N	N	N	N
93	20231115	130933	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2070	50	2	2.48	950181965	459673	121.08	2050	2100	2040	2625	1415	2020	2067.08	4.08	153168	2066	2042	2016	1992	1966	2055	2005	72	605	100	1330	5	1	71963431	1490	17.39	1.54	12	0.64	119.00	1345.00	3411	20230829	-39.31	1799	20230103	15.06	3411	-39.31	20230829	1799	15.06	20230103	6750	-69.33	20230829	1954	5.94	20231101	3.75	N	205100	100	71 억	2934258	N	N	N	N
94	20231115	120935	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2070	50	2	2.48	855260265	413734	108.98	2050	2100	2040	2625	1415	2020	2067.17	4.08	129475	2066	2042	2016	1992	1966	2055	2005	72	605	100	1330	5	1	71963431	1490	17.39	1.54	12	0.57	119.00	1345.00	3411	20230829	-39.31	1799	20230103	15.06	3411	-39.31	20230829	1799	15.06	20230103	6750	-69.33	20230829	1954	5.94	20231101	3.75	N	205100	100	71 억	2934258	N	N	N	N
95	20231115	110945	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2080	60	2	2.97	715788640	346443	91.26	2050	2100	2040	2625	1415	2020	2066.11	4.08	98782	2066	2042	2016	1992	1966	2055	2005	72	605	100	1330	5	1	71963431	1497	17.48	1.55	12	0.48	119.00	1345.00	3411	20230829	-39.02	1799	20230103	15.62	3411	-39.02	20230829	1799	15.62	20230103	6750	-69.19	20230829	1954	6.45	20231101	3.75	N	205100	100	71 억	2934258	N	N	N	N
96	20231115	100937	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2065	45	2	2.23	468381400	227454	59.91	2050	2085	2040	2625	1415	2020	2059.24	4.08	87645	2066	2042	2016	1992	1966	2055	2005	72	605	100	1330	5	1	71963431	1486	17.35	1.54	12	0.32	119.00	1345.00	3411	20230829	-39.46	1799	20230103	14.79	3411	-39.46	20230829	1799	14.79	20230103	6750	-69.41	20230829	1954	5.68	20231101	3.75	N	205100	100	71 억	2934258	N	N	N	N
97	20231115	090928	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2075	55	2	2.72	194006335	93989	24.76	2050	2085	2045	2625	1415	2020	2064.14	4.08	38526	2066	2042	2016	1992	1966	2055	2005	72	605	100	1330	5	1	71963431	1493	17.44	1.54	12	0.13	119.00	1345.00	3411	20230829	-39.17	1799	20230103	15.34	3411	-39.17	20230829	1799	15.34	20230103	6750	-69.26	20230829	1954	6.19	20231101	3.75	N	205100	100	71 억	2934258	N	N	N	N
98	20231114	160915	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2020	30	2	1.51	717457703	354287	77.98	1990	2040	1990	2585	1393	1990	2025.08	3.94	102069	2076	2032	2011	1967	1946	2022	1957	72	595	100	1310	5	1	71963431	1454	16.97	1.50	12	0.49	119.00	1345.00	3411	20230829	-40.78	1799	20230103	12.28	3411	-40.78	20230829	1799	12.28	20230103	6750	-70.07	20230829	1954	3.38	20231101	3.76	N	205100	100	71 억	2832189	N	N	N	N
99	20231114	150920	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2025	35	2	1.76	682382633	336942	74.16	1990	2040	1990	2585	1393	1990	2025.22	3.94	91176	2076	2032	2011	1967	1946	2022	1957	72	595	100	1310	5	1	71963431	1457	17.02	1.51	12	0.47	119.00	1345.00	3411	20230829	-40.63	1799	20230103	12.56	3411	-40.63	20230829	1799	12.56	20230103	6750	-70.00	20230829	1954	3.63	20231101	3.76	N	205100	100	71 억	2832189	N	N	N	N
100	20231114	140918	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2025	35	2	1.76	590766528	291635	64.19	1990	2040	1990	2585	1393	1990	2025.71	3.94	75350	2076	2032	2011	1967	1946	2022	1957	72	595	100	1310	5	1	71963431	1457	17.02	1.51	12	0.41	119.00	1345.00	3411	20230829	-40.63	1799	20230103	12.56	3411	-40.63	20230829	1799	12.56	20230103	6750	-70.00	20230829	1954	3.63	20231101	3.76	N	205100	100	71 억	2832189	N	N	N	N
101	20231114	130919	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2025	35	2	1.76	469242618	231763	51.01	1990	2040	1990	2585	1393	1990	2024.67	3.94	69095	2076	2032	2011	1967	1946	2022	1957	72	595	100	1310	5	1	71963431	1457	17.02	1.51	12	0.32	119.00	1345.00	3411	20230829	-40.63	1799	20230103	12.56	3411	-40.63	20230829	1799	12.56	20230103	6750	-70.00	20230829	1954	3.63	20231101	3.76	N	205100	100	71 억	2832189	N	N	N	N
102	20231114	120921	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2020	30	2	1.51	420859673	207878	45.75	1990	2040	1990	2585	1393	1990	2024.55	3.94	57960	2076	2032	2011	1967	1946	2022	1957	72	595	100	1310	5	1	71963431	1454	16.97	1.50	12	0.29	119.00	1345.00	3411	20230829	-40.78	1799	20230103	12.28	3411	-40.78	20230829	1799	12.28	20230103	6750	-70.07	20230829	1954	3.38	20231101	3.76	N	205100	100	71 억	2832189	N	N	N	N
103	20231114	110931	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2015	25	2	1.26	379362483	187321	41.23	1990	2040	1990	2585	1393	1990	2025.20	3.94	50533	2076	2032	2011	1967	1946	2022	1957	72	595	100	1310	5	1	71963431	1450	16.93	1.50	12	0.26	119.00	1345.00	3411	20230829	-40.93	1799	20230103	12.01	3411	-40.93	20230829	1799	12.01	20230103	6750	-70.15	20230829	1954	3.12	20231101	3.76	N	205100	100	71 억	2832189	N	N	N	N
104	20231114	100920	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2030	40	2	2.01	199955013	98762	21.74	1990	2040	1990	2585	1393	1990	2024.61	3.94	14570	2076	2032	2011	1967	1946	2022	1957	72	595	100	1310	5	1	71963431	1461	17.06	1.51	12	0.14	119.00	1345.00	3411	20230829	-40.49	1799	20230103	12.84	3411	-40.49	20230829	1799	12.84	20230103	6750	-69.93	20230829	1954	3.89	20231101	3.76	N	205100	100	71 억	2832189	N	N	N	N
105	20231114	090911	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2025	35	2	1.76	27907353	13937	3.07	1990	2025	1990	2585	1393	1990	2002.39	3.94	2798	2076	2032	2011	1967	1946	2022	1957	72	595	100	1310	5	1	71963431	1457	17.02	1.51	12	0.02	119.00	1345.00	3411	20230829	-40.63	1799	20230103	12.56	3411	-40.63	20230829	1799	12.56	20230103	6750	-70.00	20230829	1954	3.63	20231101	3.76	N	205100	100	71 억	2832189	N	N	N	N
106	20231113	160903	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1990	-20	5	-1.00	901268049	448119	86.30	2025	2055	1990	2610	1410	2010	2011.32	4.00	-44524	2200	2105	2055	1960	1910	2080	1935	72	600	100	1320	1	1	71963431	1432	16.72	1.48	12	0.62	119.00	1345.00	3411	20230829	-41.66	1799	20230103	10.62	3411	-41.66	20230829	1799	10.62	20230103	6750	-70.52	20230829	1954	1.84	20231101	3.76	N	205100	100	71 억	2876713	N	N	N	N
107	20231113	150859	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1997	-13	5	-0.65	788965557	391737	75.44	2025	2055	1993	2610	1410	2010	2014.02	4.00	-49804	2200	2105	2055	1960	1910	2080	1935	72	600	100	1320	1	1	71963431	1437	16.78	1.48	12	0.54	119.00	1345.00	3411	20230829	-41.45	1799	20230103	11.01	3411	-41.45	20230829	1799	11.01	20230103	6750	-70.41	20230829	1954	2.20	20231101	3.76	N	205100	100	71 억	2876713	N	N	N	N
108	20231113	140900	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2000	-10	5	-0.50	569031355	281554	54.22	2025	2055	1996	2610	1410	2010	2021.04	4.00	-54846	2200	2105	2055	1960	1910	2080	1935	72	600	100	1320	5	1	71963431	1439	16.81	1.49	12	0.39	119.00	1345.00	3411	20230829	-41.37	1799	20230103	11.17	3411	-41.37	20230829	1799	11.17	20230103	6750	-70.37	20230829	1954	2.35	20231101	3.76	N	205100	100	71 억	2876713	N	N	N	N
109	20231113	130857	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2000	-10	5	-0.50	481877352	237986	45.83	2025	2055	1996	2610	1410	2010	2024.81	4.00	-57087	2200	2105	2055	1960	1910	2080	1935	72	600	100	1320	5	1	71963431	1439	16.81	1.49	12	0.33	119.00	1345.00	3411	20230829	-41.37	1799	20230103	11.17	3411	-41.37	20230829	1799	11.17	20230103	6750	-70.37	20230829	1954	2.35	20231101	3.76	N	205100	100	71 억	2876713	N	N	N	N
110	20231113	120901	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1999	-11	5	-0.55	405921350	200013	38.52	2025	2055	1999	2610	1410	2010	2029.47	4.00	-38599	2200	2105	2055	1960	1910	2080	1935	72	600	100	1320	1	1	71963431	1439	16.80	1.49	12	0.28	119.00	1345.00	3411	20230829	-41.40	1799	20230103	11.12	3411	-41.40	20230829	1799	11.12	20230103	6750	-70.39	20230829	1954	2.30	20231101	3.76	N	205100	100	71 억	2876713	N	N	N	N
111	20231113	110857	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2025	15	2	0.75	279419670	136921	26.37	2025	2055	2015	2610	1410	2010	2040.74	4.00	-3797	2200	2105	2055	1960	1910	2080	1935	72	600	100	1320	5	1	71963431	1457	17.02	1.51	12	0.19	119.00	1345.00	3411	20230829	-40.63	1799	20230103	12.56	3411	-40.63	20230829	1799	12.56	20230103	6750	-70.00	20230829	1954	3.63	20231101	3.76	N	205100	100	71 억	2876713	N	N	N	N
112	20231113	100855	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2040	30	2	1.49	214431400	104884	20.20	2025	2055	2020	2610	1410	2010	2044.46	4.00	10327	2200	2105	2055	1960	1910	2080	1935	72	600	100	1320	5	1	71963431	1468	17.14	1.52	12	0.15	119.00	1345.00	3411	20230829	-40.19	1799	20230103	13.40	3411	-40.19	20230829	1799	13.40	20230103	6750	-69.78	20230829	1954	4.40	20231101	3.76	N	205100	100	71 억	2876713	N	N	N	N
113	20231113	090902	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2040	30	2	1.49	37828305	18533	3.57	2025	2050	2020	2610	1410	2010	2041.13	4.00	4446	2200	2105	2055	1960	1910	2080	1935	72	600	100	1320	5	1	71963431	1468	17.14	1.52	12	0.03	119.00	1345.00	3411	20230829	-40.19	1799	20230103	13.40	3411	-40.19	20230829	1799	13.40	20230103	6750	-69.78	20230829	1954	4.40	20231101	3.76	N	205100	100	71 억	2876713	N	N	N	N
114	20231110	160914	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2010	-65	5	-3.13	1043120590	513309	68.51	2055	2150	2005	2695	1455	2075	2032.00	4.10	-71354	2155	2115	2075	2035	1995	2095	2015	72	620	100	1360	5	1	71963431	1446	16.89	1.49	12	0.71	119.00	1345.00	3411	20230829	-41.07	1799	20230103	11.73	3411	-41.07	20230829	1799	11.73	20230103	6750	-70.22	20230829	1954	2.87	20231101	3.76	N	205100	100	71 억	2948442	N	N	N	N
115	20231110	150916	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2010	-65	5	-3.13	976113060	480047	64.07	2055	2150	2005	2695	1455	2075	2033.20	4.10	-80341	2155	2115	2075	2035	1995	2095	2015	72	620	100	1360	5	1	71963431	1446	16.89	1.49	12	0.67	119.00	1345.00	3411	20230829	-41.07	1799	20230103	11.73	3411	-41.07	20230829	1799	11.73	20230103	6750	-70.22	20230829	1954	2.87	20231101	3.76	N	205100	100	71 억	2948442	N	N	N	N
116	20231110	140905	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2010	-65	5	-3.13	871646300	428096	57.13	2055	2150	2005	2695	1455	2075	2035.92	4.10	-93973	2155	2115	2075	2035	1995	2095	2015	72	620	100	1360	5	1	71963431	1446	16.89	1.49	12	0.59	119.00	1345.00	3411	20230829	-41.07	1799	20230103	11.73	3411	-41.07	20230829	1799	11.73	20230103	6750	-70.22	20230829	1954	2.87	20231101	3.76	N	205100	100	71 억	2948442	N	N	N	N
117	20231110	130906	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2020	-55	5	-2.65	749809815	367516	49.05	2055	2150	2010	2695	1455	2075	2040.03	4.10	-97044	2155	2115	2075	2035	1995	2095	2015	72	620	100	1360	5	1	71963431	1454	16.97	1.50	12	0.51	119.00	1345.00	3411	20230829	-40.78	1799	20230103	12.28	3411	-40.78	20230829	1799	12.28	20230103	6750	-70.07	20230829	1954	3.38	20231101	3.76	N	205100	100	71 억	2948442	N	N	N	N
118	20231110	120911	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2025	-50	5	-2.41	661554200	323776	43.21	2055	2150	2015	2695	1455	2075	2043.06	4.10	-83044	2155	2115	2075	2035	1995	2095	2015	72	620	100	1360	5	1	71963431	1457	17.02	1.51	12	0.45	119.00	1345.00	3411	20230829	-40.63	1799	20230103	12.56	3411	-40.63	20230829	1799	12.56	20230103	6750	-70.00	20230829	1954	3.63	20231101	3.76	N	205100	100	71 억	2948442	N	N	N	N
119	20231110	110856	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2040	-35	5	-1.69	525181610	256377	34.22	2055	2150	2020	2695	1455	2075	2048.27	4.10	-64076	2155	2115	2075	2035	1995	2095	2015	72	620	100	1360	5	1	71963431	1468	17.14	1.52	12	0.36	119.00	1345.00	3411	20230829	-40.19	1799	20230103	13.40	3411	-40.19	20230829	1799	13.40	20230103	6750	-69.78	20230829	1954	4.40	20231101	3.76	N	205100	100	71 억	2948442	N	N	N	N
120	20231110	100906	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2050	-25	5	-1.20	332854865	162500	21.69	2055	2150	2020	2695	1455	2075	2048.02	4.10	-42751	2155	2115	2075	2035	1995	2095	2015	72	620	100	1360	5	1	71963431	1475	17.23	1.52	12	0.23	119.00	1345.00	3411	20230829	-39.90	1799	20230103	13.95	3411	-39.90	20230829	1799	13.95	20230103	6750	-69.63	20230829	1954	4.91	20231101	3.76	N	205100	100	71 억	2948442	N	N	N	N
121	20231110	090851	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2035	-40	5	-1.93	53348760	25917	3.46	2055	2080	2035	2695	1455	2075	2057.12	4.10	-4983	2155	2115	2075	2035	1995	2095	2015	72	620	100	1360	5	1	71963431	1464	17.10	1.51	12	0.04	119.00	1345.00	3411	20230829	-40.34	1799	20230103	13.12	3411	-40.34	20230829	1799	13.12	20230103	6750	-69.85	20230829	1954	4.15	20231101	3.76	N	205100	100	71 억	2948442	N	N	N	N
122	20231109	160845	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2075	-15	5	-0.72	1543601400	747199	186.15	2100	2115	2035	2715	1465	2090	2065.84	3.66	316247	2196	2142	2116	2062	2036	2130	2050	72	625	100	1370	5	1	71963431	1493	17.44	1.54	12	1.04	119.00	1345.00	3411	20230829	-39.17	1799	20230103	15.34	3411	-39.17	20230829	1799	15.34	20230103	6750	-69.26	20230829	1954	6.19	20231101	3.68	N	205100	100	71 억	2631065	N	N	N	N
123	20231109	150843	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2080	-10	5	-0.48	1472143065	712759	177.57	2100	2115	2035	2715	1465	2090	2065.41	3.66	318757	2196	2142	2116	2062	2036	2130	2050	72	625	100	1370	5	1	71963431	1497	17.48	1.55	12	0.99	119.00	1345.00	3411	20230829	-39.02	1799	20230103	15.62	3411	-39.02	20230829	1799	15.62	20230103	6750	-69.19	20230829	1954	6.45	20231101	3.68	N	205100	100	71 억	2631065	N	N	N	N
124	20231109	140841	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2085	-5	5	-0.24	1333855325	646251	161.00	2100	2115	2035	2715	1465	2090	2063.99	3.66	327837	2196	2142	2116	2062	2036	2130	2050	72	625	100	1370	5	1	71963431	1500	17.52	1.55	12	0.90	119.00	1345.00	3411	20230829	-38.87	1799	20230103	15.90	3411	-38.87	20230829	1799	15.90	20230103	6750	-69.11	20230829	1954	6.70	20231101	3.68	N	205100	100	71 억	2631065	N	N	N	N
125	20231109	130844	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2090	0	3	0.00	1244378640	603423	150.33	2100	2115	2035	2715	1465	2090	2062.20	3.66	325242	2196	2142	2116	2062	2036	2130	2050	72	625	100	1370	5	1	71963431	1504	17.56	1.55	12	0.84	119.00	1345.00	3411	20230829	-38.73	1799	20230103	16.18	3411	-38.73	20230829	1799	16.18	20230103	6750	-69.04	20230829	1954	6.96	20231101	3.68	N	205100	100	71 억	2631065	N	N	N	N
126	20231109	120847	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2085	-5	5	-0.24	1193539010	579042	144.26	2100	2115	2035	2715	1465	2090	2061.23	3.66	322773	2196	2142	2116	2062	2036	2130	2050	72	625	100	1370	5	1	71963431	1500	17.52	1.55	12	0.80	119.00	1345.00	3411	20230829	-38.87	1799	20230103	15.90	3411	-38.87	20230829	1799	15.90	20230103	6750	-69.11	20230829	1954	6.70	20231101	3.68	N	205100	100	71 억	2631065	N	N	N	N
127	20231109	110843	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2085	-5	5	-0.24	1094458410	531604	132.44	2100	2115	2035	2715	1465	2090	2058.79	3.66	338359	2196	2142	2116	2062	2036	2130	2050	72	625	100	1370	5	1	71963431	1500	17.52	1.55	12	0.74	119.00	1345.00	3411	20230829	-38.87	1799	20230103	15.90	3411	-38.87	20230829	1799	15.90	20230103	6750	-69.11	20230829	1954	6.70	20231101	3.68	N	205100	100	71 억	2631065	N	N	N	N
128	20231109	100839	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2040	-50	5	-2.39	289404390	139900	34.85	2100	2115	2035	2715	1465	2090	2068.65	3.66	-14504	2196	2142	2116	2062	2036	2130	2050	72	625	100	1370	5	1	71963431	1468	17.14	1.52	12	0.19	119.00	1345.00	3411	20230829	-40.19	1799	20230103	13.40	3411	-40.19	20230829	1799	13.40	20230103	6750	-69.78	20230829	1954	4.40	20231101	3.68	N	205100	100	71 억	2631065	N	N	N	N
129	20231109	090846	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2085	-5	5	-0.24	25761240	12297	3.06	2100	2100	2085	2715	1465	2090	2094.92	3.66	-3941	2196	2142	2116	2062	2036	2130	2050	72	625	100	1370	5	1	71963431	1500	17.52	1.55	12	0.02	119.00	1345.00	3411	20230829	-38.87	1799	20230103	15.90	3411	-38.87	20230829	1799	15.90	20230103	6750	-69.11	20230829	1954	6.70	20231101	3.68	N	205100	100	71 억	2631065	N	N	N	N
130	20231108	160836	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2090	-20	5	-0.95	843683610	398638	65.83	2110	2170	2090	2740	1480	2110	2116.52	3.71	-35225	2206	2157	2116	2067	2026	2137	2047	72	630	100	1390	5	1	71963431	1504	17.56	1.55	12	0.55	119.00	1345.00	3411	20230829	-38.73	1786	20221104	17.02	3411	-38.73	20230829	1799	16.18	20230103	6750	-69.04	20230829	1954	6.96	20231101	3.66	N	205100	100	71 억	2666290	N	N	N	N
131	20231108	150842	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2100	-10	5	-0.47	713245200	336306	55.53	2110	2170	2090	2740	1480	2110	2120.82	3.71	-32053	2206	2157	2116	2067	2026	2137	2047	72	630	100	1390	5	1	71963431	1511	17.65	1.56	12	0.47	119.00	1345.00	3411	20230829	-38.43	1786	20221104	17.58	3411	-38.43	20230829	1799	16.73	20230103	6750	-68.89	20230829	1954	7.47	20231101	3.66	N	205100	100	71 억	2666290	N	N	N	N
132	20231108	140837	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2115	5	2	0.24	546491940	256989	42.44	2110	2170	2100	2740	1480	2110	2126.52	3.71	-4963	2206	2157	2116	2067	2026	2137	2047	72	630	100	1390	5	1	71963431	1522	17.77	1.57	12	0.36	119.00	1345.00	3411	20230829	-37.99	1786	20221104	18.42	3411	-37.99	20230829	1799	17.57	20230103	6750	-68.67	20230829	1954	8.24	20231101	3.66	N	205100	100	71 억	2666290	N	N	N	N
133	20231108	130835	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2120	10	2	0.47	467662495	219765	36.29	2110	2170	2100	2740	1480	2110	2128.01	3.71	-7661	2206	2157	2116	2067	2026	2137	2047	72	630	100	1390	5	1	71963431	1526	17.82	1.58	12	0.31	119.00	1345.00	3411	20230829	-37.85	1786	20221104	18.70	3411	-37.85	20230829	1799	17.84	20230103	6750	-68.59	20230829	1954	8.50	20231101	3.66	N	205100	100	71 억	2666290	N	N	N	N
134	20231108	120830	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2120	10	2	0.47	384242665	180374	29.79	2110	2170	2100	2740	1480	2110	2130.26	3.71	2389	2206	2157	2116	2067	2026	2137	2047	72	630	100	1390	5	1	71963431	1526	17.82	1.58	12	0.25	119.00	1345.00	3411	20230829	-37.85	1786	20221104	18.70	3411	-37.85	20230829	1799	17.84	20230103	6750	-68.59	20230829	1954	8.50	20231101	3.66	N	205100	100	71 억	2666290	N	N	N	N
135	20231108	110838	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2115	5	2	0.24	318920170	149437	24.68	2110	2170	2105	2740	1480	2110	2134.14	3.71	776	2206	2157	2116	2067	2026	2137	2047	72	630	100	1390	5	1	71963431	1522	17.77	1.57	12	0.21	119.00	1345.00	3411	20230829	-37.99	1786	20221104	18.42	3411	-37.99	20230829	1799	17.57	20230103	6750	-68.67	20230829	1954	8.24	20231101	3.66	N	205100	100	71 억	2666290	N	N	N	N
136	20231108	100838	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2120	10	2	0.47	242280845	113236	18.70	2110	2170	2110	2740	1480	2110	2139.61	3.71	11604	2206	2157	2116	2067	2026	2137	2047	72	630	100	1390	5	1	71963431	1526	17.82	1.58	12	0.16	119.00	1345.00	3411	20230829	-37.85	1786	20221104	18.70	3411	-37.85	20230829	1799	17.84	20230103	6750	-68.59	20230829	1954	8.50	20231101	3.66	N	205100	100	71 억	2666290	N	N	N	N
137	20231108	090834	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2140	30	2	1.42	32688170	15328	2.53	2110	2150	2110	2740	1480	2110	2132.58	3.71	4498	2206	2157	2116	2067	2026	2137	2047	72	630	100	1390	5	1	71963431	1540	17.98	1.59	12	0.02	119.00	1345.00	3411	20230829	-37.26	1786	20221104	19.82	3411	-37.26	20230829	1799	18.95	20230103	6750	-68.30	20230829	1954	9.52	20231101	3.66	N	205100	100	71 억	2666290	N	N	N	N
138	20231107	160836	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2110	-50	5	-2.31	1277966905	603142	93.59	2155	2165	2075	2805	1515	2160	2118.85	3.72	-7179	2213	2186	2163	2136	2113	2175	2125	72	645	100	1420	5	1	71963431	1518	17.73	1.57	12	0.84	119.00	1345.00	3411	20230829	-38.14	1786	20221104	18.14	3411	-38.14	20230829	1799	17.29	20230103	6750	-68.74	20230829	1954	7.98	20231101	3.55	N	205100	100	71 억	2673708	N	N	N	N
139	20231107	150837	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2120	-40	5	-1.85	1216041935	573778	89.04	2155	2165	2075	2805	1515	2160	2119.36	3.72	-13662	2213	2186	2163	2136	2113	2175	2125	72	645	100	1420	5	1	71963431	1526	17.82	1.58	12	0.80	119.00	1345.00	3411	20230829	-37.85	1786	20221104	18.70	3411	-37.85	20230829	1799	17.84	20230103	6750	-68.59	20230829	1954	8.50	20231101	3.55	N	205100	100	71 억	2673708	N	N	N	N
140	20231107	140841	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2115	-45	5	-2.08	1107491300	522387	81.06	2155	2165	2075	2805	1515	2160	2120.06	3.72	-40903	2213	2186	2163	2136	2113	2175	2125	72	645	100	1420	5	1	71963431	1522	17.77	1.57	12	0.73	119.00	1345.00	3411	20230829	-37.99	1786	20221104	18.42	3411	-37.99	20230829	1799	17.57	20230103	6750	-68.67	20230829	1954	8.24	20231101	3.55	N	205100	100	71 억	2673708	N	N	N	N
141	20231107	130839	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2100	-60	5	-2.78	1013680500	477938	74.17	2155	2165	2075	2805	1515	2160	2120.95	3.72	-34417	2213	2186	2163	2136	2113	2175	2125	72	645	100	1420	5	1	71963431	1511	17.65	1.56	12	0.66	119.00	1345.00	3411	20230829	-38.43	1786	20221104	17.58	3411	-38.43	20230829	1799	16.73	20230103	6750	-68.89	20230829	1954	7.47	20231101	3.55	N	205100	100	71 억	2673708	N	N	N	N
142	20231107	120835	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2090	-70	5	-3.24	917651855	431877	67.02	2155	2165	2080	2805	1515	2160	2124.80	3.72	-41366	2213	2186	2163	2136	2113	2175	2125	72	645	100	1420	5	1	71963431	1504	17.56	1.55	12	0.60	119.00	1345.00	3411	20230829	-38.73	1786	20221104	17.02	3411	-38.73	20230829	1799	16.18	20230103	6750	-69.04	20230829	1954	6.96	20231101	3.55	N	205100	100	71 억	2673708	N	N	N	N
143	20231107	110835	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2120	-40	5	-1.85	694940920	325847	50.56	2155	2165	2110	2805	1515	2160	2132.72	3.72	15264	2213	2186	2163	2136	2113	2175	2125	72	645	100	1420	5	1	71963431	1526	17.82	1.58	12	0.45	119.00	1345.00	3411	20230829	-37.85	1786	20221104	18.70	3411	-37.85	20230829	1799	17.84	20230103	6750	-68.59	20230829	1954	8.50	20231101	3.55	N	205100	100	71 억	2673708	N	N	N	N
144	20231107	100845	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2140	-20	5	-0.93	522814630	244597	37.96	2155	2165	2110	2805	1515	2160	2137.45	3.72	-680	2213	2186	2163	2136	2113	2175	2125	72	645	100	1420	5	1	71963431	1540	17.98	1.59	12	0.34	119.00	1345.00	3411	20230829	-37.26	1786	20221104	19.82	3411	-37.26	20230829	1799	18.95	20230103	6750	-68.30	20230829	1954	9.52	20231101	3.55	N	205100	100	71 억	2673708	N	N	N	N
145	20231107	090823	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2155	-5	5	-0.23	88329135	41146	6.38	2155	2160	2130	2805	1515	2160	2146.72	3.72	-7457	2213	2186	2163	2136	2113	2175	2125	72	645	100	1420	5	1	71963431	1551	18.11	1.60	12	0.06	119.00	1345.00	3411	20230829	-36.82	1786	20221104	20.66	3411	-36.82	20230829	1799	19.79	20230103	6750	-68.07	20230829	1954	10.29	20231101	3.55	N	205100	100	71 억	2673708	N	N	N	N
146	20231106	160816	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2160	5	2	0.23	1374619565	633579	62.43	2165	2190	2140	2800	1510	2155	2169.65	3.54	132287	2318	2236	2193	2111	2068	2215	2090	72	645	100	1420	5	1	71963431	1554	18.15	1.61	12	0.88	119.00	1345.00	3411	20230829	-36.68	1786	20221104	20.94	3411	-36.68	20230829	1799	20.07	20230103	6750	-68.00	20230829	1954	10.54	20231101	3.55	N	205100	100	71 억	2548697	N	N	N	N
147	20231106	150821	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2170	15	2	0.70	1284832640	592039	58.33	2165	2190	2140	2800	1510	2155	2170.18	3.54	124062	2318	2236	2193	2111	2068	2215	2090	72	645	100	1420	5	1	71963431	1562	18.24	1.61	12	0.82	119.00	1345.00	3411	20230829	-36.38	1786	20221104	21.50	3411	-36.38	20230829	1799	20.62	20230103	6750	-67.85	20230829	1954	11.05	20231101	3.55	N	205100	100	71 억	2548697	N	N	N	N
148	20231106	140817	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2185	30	2	1.39	1165559525	537158	52.93	2165	2190	2140	2800	1510	2155	2169.86	3.54	127060	2318	2236	2193	2111	2068	2215	2090	72	645	100	1420	5	1	71963431	1572	18.36	1.62	12	0.75	119.00	1345.00	3411	20230829	-35.94	1786	20221104	22.34	3411	-35.94	20230829	1799	21.46	20230103	6750	-67.63	20230829	1954	11.82	20231101	3.55	N	205100	100	71 억	2548697	N	N	N	N
149	20231106	130825	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2185	30	2	1.39	1091332420	503164	49.58	2165	2190	2140	2800	1510	2155	2168.94	3.54	115514	2318	2236	2193	2111	2068	2215	2090	72	645	100	1420	5	1	71963431	1572	18.36	1.62	12	0.70	119.00	1345.00	3411	20230829	-35.94	1786	20221104	22.34	3411	-35.94	20230829	1799	21.46	20230103	6750	-67.63	20230829	1954	11.82	20231101	3.55	N	205100	100	71 억	2548697	N	N	N	N
150	20231106	120822	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2175	20	2	0.93	989176020	456099	44.94	2165	2190	2140	2800	1510	2155	2168.77	3.54	94260	2318	2236	2193	2111	2068	2215	2090	72	645	100	1420	5	1	71963431	1565	18.28	1.62	12	0.63	119.00	1345.00	3411	20230829	-36.24	1786	20221104	21.78	3411	-36.24	20230829	1799	20.90	20230103	6750	-67.78	20230829	1954	11.31	20231101	3.55	N	205100	100	71 억	2548697	N	N	N	N
151	20231106	110821	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2175	20	2	0.93	796581500	367194	36.18	2165	2190	2140	2800	1510	2155	2169.38	3.54	103336	2318	2236	2193	2111	2068	2215	2090	72	645	100	1420	5	1	71963431	1565	18.28	1.62	12	0.51	119.00	1345.00	3411	20230829	-36.24	1786	20221104	21.78	3411	-36.24	20230829	1799	20.90	20230103	6750	-67.78	20230829	1954	11.31	20231101	3.55	N	205100	100	71 억	2548697	N	N	N	N
152	20231106	100757	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2185	30	2	1.39	532032760	245224	24.16	2165	2190	2140	2800	1510	2155	2169.58	3.54	62060	2318	2236	2193	2111	2068	2215	2090	72	645	100	1420	5	1	71963431	1572	18.36	1.62	12	0.34	119.00	1345.00	3411	20230829	-35.94	1786	20221104	22.34	3411	-35.94	20230829	1799	21.46	20230103	6750	-67.63	20230829	1954	11.82	20231101	3.55	N	205100	100	71 억	2548697	N	N	N	N
153	20231106	090821	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2160	5	2	0.23	148173185	68650	6.76	2165	2180	2140	2800	1510	2155	2158.39	3.54	-1828	2318	2236	2193	2111	2068	2215	2090	72	645	100	1420	5	1	71963431	1554	18.15	1.61	12	0.10	119.00	1345.00	3411	20230829	-36.68	1786	20221104	20.94	3411	-36.68	20230829	1799	20.07	20230103	6750	-68.00	20230829	1954	10.54	20231101	3.55	N	205100	100	71 억	2548697	N	N	N	N
154	20231103	160811	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2155	-20	5	-0.92	2198885480	1000154	105.41	2240	2275	2150	2825	1525	2175	2198.80	3.68	-102941	2285	2230	2130	2075	1975	2257	2102	72	650	100	1430	5	1	71963431	1551	18.11	1.60	12	1.39	119.00	1345.00	3411	20230829	-36.82	1786	20221104	20.66	3411	-36.82	20230829	1799	19.79	20230103	6750	-68.07	20230829	1954	10.29	20231101	3.71	N	205100	100	71 억	2651452	N	N	N	N
155	20231103	150808	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2180	5	2	0.23	2113373700	960659	101.25	2240	2275	2150	2825	1525	2175	2199.92	3.68	-106125	2285	2230	2130	2075	1975	2257	2102	72	650	100	1430	5	1	71963431	1569	18.32	1.62	12	1.33	119.00	1345.00	3411	20230829	-36.09	1786	20221104	22.06	3411	-36.09	20230829	1799	21.18	20230103	6750	-67.70	20230829	1954	11.57	20231101	3.71	N	205100	100	71 억	2651452	N	N	N	N
156	20231103	140806	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2180	5	2	0.23	1954207880	887444	93.53	2240	2275	2150	2825	1525	2175	2202.06	3.68	-130424	2285	2230	2130	2075	1975	2257	2102	72	650	100	1430	5	1	71963431	1569	18.32	1.62	12	1.23	119.00	1345.00	3411	20230829	-36.09	1786	20221104	22.06	3411	-36.09	20230829	1799	21.18	20230103	6750	-67.70	20230829	1954	11.57	20231101	3.71	N	205100	100	71 억	2651452	N	N	N	N
157	20231103	130808	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2165	-10	5	-0.46	1763623665	799195	84.23	2240	2275	2155	2825	1525	2175	2206.75	3.68	-162893	2285	2230	2130	2075	1975	2257	2102	72	650	100	1430	5	1	71963431	1558	18.19	1.61	12	1.11	119.00	1345.00	3411	20230829	-36.53	1786	20221104	21.22	3411	-36.53	20230829	1799	20.34	20230103	6750	-67.93	20230829	1954	10.80	20231101	3.71	N	205100	100	71 억	2651452	N	N	N	N
158	20231103	120805	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2180	5	2	0.23	1677796805	759649	80.06	2240	2275	2165	2825	1525	2175	2208.65	3.68	-162042	2285	2230	2130	2075	1975	2257	2102	72	650	100	1430	5	1	71963431	1569	18.32	1.62	12	1.06	119.00	1345.00	3411	20230829	-36.09	1786	20221104	22.06	3411	-36.09	20230829	1799	21.18	20230103	6750	-67.70	20230829	1954	11.57	20231101	3.71	N	205100	100	71 억	2651452	N	N	N	N
159	20231103	110814	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2180	5	2	0.23	1509688585	682266	71.91	2240	2275	2165	2825	1525	2175	2212.76	3.68	-192919	2285	2230	2130	2075	1975	2257	2102	72	650	100	1430	5	1	71963431	1569	18.32	1.62	12	0.95	119.00	1345.00	3411	20230829	-36.09	1786	20221104	22.06	3411	-36.09	20230829	1799	21.18	20230103	6750	-67.70	20230829	1954	11.57	20231101	3.71	N	205100	100	71 억	2651452	N	N	N	N
160	20231103	100757	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2195	20	2	0.92	1293815985	583622	61.51	2240	2275	2165	2825	1525	2175	2216.87	3.68	-159589	2285	2230	2130	2075	1975	2257	2102	72	650	100	1430	5	1	71963431	1580	18.45	1.63	12	0.81	119.00	1345.00	3411	20230829	-35.65	1786	20221104	22.90	3411	-35.65	20230829	1799	22.01	20230103	6750	-67.48	20230829	1954	12.33	20231101	3.71	N	205100	100	71 억	2651452	N	N	N	N
161	20231103	090802	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2220	45	2	2.07	341202325	153361	16.16	2240	2250	2195	2825	1525	2175	2224.83	3.68	-57571	2285	2230	2130	2075	1975	2257	2102	72	650	100	1430	5	1	71963431	1598	18.66	1.65	12	0.21	119.00	1345.00	3411	20230829	-34.92	1786	20221104	24.30	3411	-34.92	20230829	1799	23.40	20230103	6750	-67.11	20230829	1954	13.61	20231101	3.71	N	205100	100	71 억	2651452	N	N	N	N
162	20231102	160802	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2175	170	2	8.48	1561996110	730445	72.42	2030	2185	2030	2605	1405	2005	2138.42	3.40	208932	2119	2062	2008	1951	1897	2035	1924	72	600	100	1320	5	1	71963431	1565	18.28	1.62	12	1.02	119.00	1345.00	3411	20230829	-36.24	1786	20221104	21.78	3411	-36.24	20230829	1799	20.90	20230103	6750	-67.78	20230829	1954	11.31	20231101	3.71	N	205100	100	71 억	2445038	N	N	N	N
163	20231102	150811	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2170	165	2	8.23	1506889100	705108	69.91	2030	2185	2030	2605	1405	2005	2137.16	3.40	208632	2119	2062	2008	1951	1897	2035	1924	72	600	100	1320	5	1	71963431	1562	18.24	1.61	12	0.98	119.00	1345.00	3411	20230829	-36.38	1786	20221104	21.50	3411	-36.38	20230829	1799	20.62	20230103	6750	-67.85	20230829	1954	11.05	20231101	3.71	N	205100	100	71 억	2445038	N	N	N	N
164	20231102	140757	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2150	145	2	7.23	1354929320	634959	62.96	2030	2185	2030	2605	1405	2005	2133.94	3.40	185053	2119	2062	2008	1951	1897	2035	1924	72	600	100	1320	5	1	71963431	1547	18.07	1.60	12	0.88	119.00	1345.00	3411	20230829	-36.97	1786	20221104	20.38	3411	-36.97	20230829	1799	19.51	20230103	6750	-68.15	20230829	1954	10.03	20231101	3.71	N	205100	100	71 억	2445038	N	N	N	N
165	20231102	130802	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2150	145	2	7.23	1201976150	563335	55.85	2030	2185	2030	2605	1405	2005	2133.74	3.40	175507	2119	2062	2008	1951	1897	2035	1924	72	600	100	1320	5	1	71963431	1547	18.07	1.60	12	0.78	119.00	1345.00	3411	20230829	-36.97	1786	20221104	20.38	3411	-36.97	20230829	1799	19.51	20230103	6750	-68.15	20230829	1954	10.03	20231101	3.71	N	205100	100	71 억	2445038	N	N	N	N
166	20231102	120759	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2170	165	2	8.23	1119645155	525016	52.06	2030	2185	2030	2605	1405	2005	2132.66	3.40	157565	2119	2062	2008	1951	1897	2035	1924	72	600	100	1320	5	1	71963431	1562	18.24	1.61	12	0.73	119.00	1345.00	3411	20230829	-36.38	1786	20221104	21.50	3411	-36.38	20230829	1799	20.62	20230103	6750	-67.85	20230829	1954	11.05	20231101	3.71	N	205100	100	71 억	2445038	N	N	N	N
167	20231102	110758	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2165	160	2	7.98	1034070335	485534	48.14	2030	2185	2030	2605	1405	2005	2129.83	3.40	149302	2119	2062	2008	1951	1897	2035	1924	72	600	100	1320	5	1	71963431	1558	18.19	1.61	12	0.67	119.00	1345.00	3411	20230829	-36.53	1786	20221104	21.22	3411	-36.53	20230829	1799	20.34	20230103	6750	-67.93	20230829	1954	10.80	20231101	3.71	N	205100	100	71 억	2445038	N	N	N	N
168	20231102	100800	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2155	150	2	7.48	852276725	401570	39.82	2030	2165	2030	2605	1405	2005	2122.44	3.40	110422	2119	2062	2008	1951	1897	2035	1924	72	600	100	1320	5	1	71963431	1551	18.11	1.60	12	0.56	119.00	1345.00	3411	20230829	-36.82	1786	20221104	20.66	3411	-36.82	20230829	1799	19.79	20230103	6750	-68.07	20230829	1954	10.29	20231101	3.71	N	205100	100	71 억	2445038	N	N	N	N
169	20231102	090804	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2145	140	2	6.98	249833960	119127	11.81	2030	2150	2030	2605	1405	2005	2097.42	3.40	30012	2119	2062	2008	1951	1897	2035	1924	72	600	100	1320	5	1	71963431	1544	18.03	1.59	12	0.17	119.00	1345.00	3411	20230829	-37.12	1786	20221104	20.10	3411	-37.12	20230829	1799	19.23	20230103	6750	-68.22	20230829	1954	9.77	20231101	3.71	N	205100	100	71 억	2445038	N	N	N	N
170	20231101	160756	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	2005	-5	5	-0.25	2002765207	1002690	58.93	2025	2065	1954	2610	1410	2010	1997.36	3.27	84526	2316	2162	2086	1932	1856	2125	1895	72	600	100	1320	5	1	71963431	1443	16.85	1.49	12	1.39	119.00	1345.00	3411	20230829	-41.22	1781	20221028	12.58	3411	-41.22	20230829	1799	11.45	20230103	6750	-70.30	20230829	1954	2.61	20231101	3.76	N	205100	100	71 억	2350990	N	N	N	N
171	20231101	150756	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	2000	-10	5	-0.50	1866867236	934618	54.93	2025	2065	1954	2610	1410	2010	1997.45	3.27	73994	2316	2162	2086	1932	1856	2125	1895	72	600	100	1320	5	1	71963431	1439	16.81	1.49	12	1.30	119.00	1345.00	3411	20230829	-41.37	1781	20221028	12.30	3411	-41.37	20230829	1799	11.17	20230103	6750	-70.37	20230829	1954	2.35	20231101	3.76	N	205100	100	71 억	2350990	N	N	N	N
172	20231101	140750	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	2005	-5	5	-0.25	1726909476	864560	50.81	2025	2065	1954	2610	1410	2010	1997.43	3.27	61808	2316	2162	2086	1932	1856	2125	1895	72	600	100	1320	5	1	71963431	1443	16.85	1.49	12	1.20	119.00	1345.00	3411	20230829	-41.22	1781	20221028	12.58	3411	-41.22	20230829	1799	11.45	20230103	6750	-70.30	20230829	1954	2.61	20231101	3.76	N	205100	100	71 억	2350990	N	N	N	N
173	20231101	130756	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	2010	0	3	0.00	1608318938	805253	47.33	2025	2065	1954	2610	1410	2010	1997.27	3.27	46168	2316	2162	2086	1932	1856	2125	1895	72	600	100	1320	5	1	71963431	1446	16.89	1.49	12	1.12	119.00	1345.00	3411	20230829	-41.07	1781	20221028	12.86	3411	-41.07	20230829	1799	11.73	20230103	6750	-70.22	20230829	1954	2.87	20231101	3.76	N	205100	100	71 억	2350990	N	N	N	N
174	20231101	120813	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	1982	-28	5	-1.39	1434492273	718418	42.22	2025	2065	1954	2610	1410	2010	1996.72	3.27	10928	2316	2162	2086	1932	1856	2125	1895	72	600	100	1320	1	1	71963431	1426	16.66	1.47	12	1.00	119.00	1345.00	3411	20230829	-41.89	1781	20221028	11.29	3411	-41.89	20230829	1799	10.17	20230103	6750	-70.64	20230829	1954	1.43	20231101	3.76	N	205100	100	71 억	2350990	N	N	N	N
175	20231101	110820	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	1971	-39	5	-1.94	1037001414	516148	30.34	2025	2065	1969	2610	1410	2010	2009.11	3.27	-27198	2316	2162	2086	1932	1856	2125	1895	72	600	100	1320	1	1	71963431	1418	16.56	1.47	12	0.72	119.00	1345.00	3411	20230829	-42.22	1781	20221028	10.67	3411	-42.22	20230829	1799	9.56	20230103	6750	-70.80	20230829	1969	0.10	20231101	3.76	N	205100	100	71 억	2350990	N	N	N	N
176	20231101	100809	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2035	25	2	1.24	462327215	227254	13.36	2025	2065	2015	2610	1410	2010	2034.53	3.27	42584	2316	2162	2086	1932	1856	2125	1895	72	600	100	1320	5	1	71963431	1464	17.10	1.51	12	0.32	119.00	1345.00	3411	20230829	-40.34	1781	20221028	14.26	3411	-40.34	20230829	1799	13.12	20230103	6750	-69.85	20230829	2010	1.24	20231031	3.76	N	205100	100	71 억	2350990	N	N	N	N
177	20231101	090809	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	2060	50	2	2.49	77354615	37835	2.22	2025	2065	2025	2610	1410	2010	2045.61	3.27	6549	2316	2162	2086	1932	1856	2125	1895	72	600	100	1320	5	1	71963431	1482	17.31	1.53	12	0.05	119.00	1345.00	3411	20230829	-39.61	1781	20221028	15.67	3411	-39.61	20230829	1799	14.51	20230103	6750	-69.48	20230829	2010	2.49	20231031	3.76	N	205100	100	71 억	2350990	N	N	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History