KissMeData/450520/price/prices-20231101.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

79 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	161357	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	24900	2700	2	12.16	13781463850	582508	178.05	22250	24900	22000	28850	15550	22200	23647.66	1.04	40157	24333	23266	22383	21316	20433	22825	20875	25	6650	500	15540	50	1	4901526	1220	17.81	6.50	12	11.88	1398.00	3829.00	69900	20230925	-64.38	15480	20231113	60.85	69900	-64.38	20230925	15480	60.85	20231113	69900	-64.38	20230925	15480	60.85	20231113	1.90	N	450520	500	24 억	51030	N	N	N	N
3	20231130	151355	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	24450	2250	2	10.14	12058156950	512892	156.77	22250	24700	22000	28850	15550	22200	23511.62	1.04	44526	24333	23266	22383	21316	20433	22825	20875	25	6650	500	15540	50	1	4901526	1198	17.49	6.39	12	10.46	1398.00	3829.00	69900	20230925	-65.02	15480	20231113	57.95	69900	-65.02	20230925	15480	57.95	20231113	69900	-65.02	20230925	15480	57.95	20231113	1.90	N	450520	500	24 억	51030	N	N	N	N
4	20231130	141351	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	23600	1400	2	6.31	7445108750	321984	98.42	22250	23800	22000	28850	15550	22200	23124.28	1.04	31335	24333	23266	22383	21316	20433	22825	20875	25	6650	500	15540	50	1	4901526	1157	16.88	6.16	12	6.57	1398.00	3829.00	69900	20230925	-66.24	15480	20231113	52.45	69900	-66.24	20230925	15480	52.45	20231113	69900	-66.24	20230925	15480	52.45	20231113	1.90	N	450520	500	24 억	51030	N	N	N	N
5	20231130	131351	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	23300	1100	2	4.95	6170797250	267812	81.86	22250	23700	22000	28850	15550	22200	23043.36	1.04	19281	24333	23266	22383	21316	20433	22825	20875	25	6650	500	15540	50	1	4901526	1142	16.67	6.09	12	5.46	1398.00	3829.00	69900	20230925	-66.67	15480	20231113	50.52	69900	-66.67	20230925	15480	50.52	20231113	69900	-66.67	20230925	15480	50.52	20231113	1.90	N	450520	500	24 억	51030	N	N	N	N
6	20231130	121407	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	23200	1000	2	4.50	5434223100	236028	72.15	22250	23700	22000	28850	15550	22200	23025.68	1.04	16880	24333	23266	22383	21316	20433	22825	20875	25	6650	500	15540	50	1	4901526	1137	16.60	6.06	12	4.82	1398.00	3829.00	69900	20230925	-66.81	15480	20231113	49.87	69900	-66.81	20230925	15480	49.87	20231113	69900	-66.81	20230925	15480	49.87	20231113	1.90	N	450520	500	24 억	51030	N	N	N	N
7	20231130	111401	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	23000	800	2	3.60	3063909150	134645	41.16	22250	23250	22000	28850	15550	22200	22757.88	1.04	11300	24333	23266	22383	21316	20433	22825	20875	25	6650	500	15540	50	1	4901526	1127	16.45	6.01	12	2.75	1398.00	3829.00	69900	20230925	-67.10	15480	20231113	48.58	69900	-67.10	20230925	15480	48.58	20231113	69900	-67.10	20230925	15480	48.58	20231113	1.90	N	450520	500	24 억	51030	N	N	N	N
8	20231130	101352	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	22550	350	2	1.58	1989162700	87864	26.86	22250	23100	22000	28850	15550	22200	22642.04	1.04	6948	24333	23266	22383	21316	20433	22825	20875	25	6650	500	15540	50	1	4901526	1105	16.13	5.89	12	1.79	1398.00	3829.00	69900	20230925	-67.74	15480	20231113	45.67	69900	-67.74	20230925	15480	45.67	20231113	69900	-67.74	20230925	15480	45.67	20231113	1.90	N	450520	500	24 억	51030	N	N	N	N
9	20231130	091353	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	22350	150	2	0.68	708777700	31510	9.63	22250	22950	22000	28850	15550	22200	22499.28	1.04	1835	24333	23266	22383	21316	20433	22825	20875	25	6650	500	15540	50	1	4901526	1095	15.99	5.84	12	0.64	1398.00	3829.00	69900	20230925	-68.03	15480	20231113	44.38	69900	-68.03	20230925	15480	44.38	20231113	69900	-68.03	20230925	15480	44.38	20231113	1.90	N	450520	500	24 억	51030	N	N	N	N
10	20231129	161345	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	22200	-200	5	-0.89	7312124050	323145	75.43	22850	23450	21500	29100	15700	22400	22628.47	0.07	45961	25200	23800	23100	21700	21000	23450	21350	25	6700	500	15680	50	1	4901526	1088	15.88	5.80	12	6.59	1398.00	3829.00	69900	20230925	-68.24	15480	20231113	43.41	69900	-68.24	20230925	15480	43.41	20231113	69900	-68.24	20230925	15480	43.41	20231113	1.59	N	450520	500	24 억	3435	N	N	N	N
11	20231129	151357	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	22200	-200	5	-0.89	7078721250	312625	72.98	22850	23450	21500	29100	15700	22400	22642.86	0.07	45023	25200	23800	23100	21700	21000	23450	21350	25	6700	500	15680	50	1	4901526	1088	15.88	5.80	12	6.38	1398.00	3829.00	69900	20230925	-68.24	15480	20231113	43.41	69900	-68.24	20230925	15480	43.41	20231113	69900	-68.24	20230925	15480	43.41	20231113	1.59	N	450520	500	24 억	3435	N	N	N	N
12	20231129	141350	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	21900	-500	5	-2.23	6303978450	277120	64.69	22850	23450	21750	29100	15700	22400	22748.20	0.07	35996	25200	23800	23100	21700	21000	23450	21350	25	6700	500	15680	50	1	4901526	1073	15.67	5.72	12	5.65	1398.00	3829.00	69900	20230925	-68.67	15480	20231113	41.47	69900	-68.67	20230925	15480	41.47	20231113	69900	-68.67	20230925	15480	41.47	20231113	1.59	N	450520	500	24 억	3435	N	N	N	N
13	20231129	131350	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	22750	350	2	1.56	4769084850	208017	48.56	22850	23450	22250	29100	15700	22400	22926.43	0.07	21287	25200	23800	23100	21700	21000	23450	21350	25	6700	500	15680	50	1	4901526	1115	16.27	5.94	12	4.24	1398.00	3829.00	69900	20230925	-67.45	15480	20231113	46.96	69900	-67.45	20230925	15480	46.96	20231113	69900	-67.45	20230925	15480	46.96	20231113	1.59	N	450520	500	24 억	3435	N	N	N	N
14	20231129	121351	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	22950	550	2	2.46	4421323450	192859	45.02	22850	23450	22250	29100	15700	22400	22925.18	0.07	25646	25200	23800	23100	21700	21000	23450	21350	25	6700	500	15680	50	1	4901526	1125	16.42	5.99	12	3.93	1398.00	3829.00	69900	20230925	-67.17	15480	20231113	48.26	69900	-67.17	20230925	15480	48.26	20231113	69900	-67.17	20230925	15480	48.26	20231113	1.59	N	450520	500	24 억	3435	N	N	N	N
15	20231129	111353	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	22750	350	2	1.56	4019254850	175245	40.91	22850	23450	22250	29100	15700	22400	22935.08	0.07	24377	25200	23800	23100	21700	21000	23450	21350	25	6700	500	15680	50	1	4901526	1115	16.27	5.94	12	3.58	1398.00	3829.00	69900	20230925	-67.45	15480	20231113	46.96	69900	-67.45	20230925	15480	46.96	20231113	69900	-67.45	20230925	15480	46.96	20231113	1.59	N	450520	500	24 억	3435	N	N	N	N
16	20231129	101351	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	22700	300	2	1.34	3154929750	136905	31.96	22850	23450	22550	29100	15700	22400	23044.69	0.07	20819	25200	23800	23100	21700	21000	23450	21350	25	6700	500	15680	50	1	4901526	1113	16.24	5.93	12	2.79	1398.00	3829.00	69900	20230925	-67.53	15480	20231113	46.64	69900	-67.53	20230925	15480	46.64	20231113	69900	-67.53	20230925	15480	46.64	20231113	1.59	N	450520	500	24 억	3435	N	N	N	N
17	20231129	091343	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	23250	850	2	3.79	1495559450	64681	15.10	22850	23450	22550	29100	15700	22400	23122.15	0.07	7430	25200	23800	23100	21700	21000	23450	21350	25	6700	500	15680	50	1	4901526	1140	16.63	6.07	12	1.32	1398.00	3829.00	69900	20230925	-66.74	15480	20231113	50.19	69900	-66.74	20230925	15480	50.19	20231113	69900	-66.74	20230925	15480	50.19	20231113	1.59	N	450520	500	24 억	3435	N	N	N	N
18	20231128	161344	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	22400	-2350	5	-9.49	9730043550	421111	30.07	24000	24500	22400	32150	17350	24750	23108.97	1.05	-46316	26783	25766	24233	23216	21683	26275	23725	25	7400	500	17320	50	1	4901526	1098	16.02	5.85	12	8.59	1398.00	3829.00	69900	20230925	-67.95	15480	20231113	44.70	69900	-67.95	20230925	15480	44.70	20231113	69900	-67.95	20230925	15480	44.70	20231113	1.29	N	450520	500	24 억	51576	N	N	N	N
19	20231128	151211	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	22650	-2100	5	-8.48	9246524750	399580	28.53	24000	24500	22400	32150	17350	24750	23137.98	1.05	-46211	26783	25766	24233	23216	21683	26275	23725	25	7400	500	17320	50	1	4901526	1110	16.20	5.92	12	8.15	1398.00	3829.00	69900	20230925	-67.60	15480	20231113	46.32	69900	-67.60	20230925	15480	46.32	20231113	69900	-67.60	20230925	15480	46.32	20231113	1.29	N	450520	500	24 억	51576	N	N	N	N
20	20231128	141334	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	22900	-1850	5	-7.47	8068066850	347489	24.81	24000	24500	22450	32150	17350	24750	23215.31	1.05	-44850	26783	25766	24233	23216	21683	26275	23725	25	7400	500	17320	50	1	4901526	1122	16.38	5.98	12	7.09	1398.00	3829.00	69900	20230925	-67.24	15480	20231113	47.93	69900	-67.24	20230925	15480	47.93	20231113	69900	-67.24	20230925	15480	47.93	20231113	1.29	N	450520	500	24 억	51576	N	N	N	N
21	20231128	131334	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	22850	-1900	5	-7.68	7755185500	333840	23.84	24000	24500	22450	32150	17350	24750	23227.27	1.05	-44241	26783	25766	24233	23216	21683	26275	23725	25	7400	500	17320	50	1	4901526	1120	16.34	5.97	12	6.81	1398.00	3829.00	69900	20230925	-67.31	15480	20231113	47.61	69900	-67.31	20230925	15480	47.61	20231113	69900	-67.31	20230925	15480	47.61	20231113	1.29	N	450520	500	24 억	51576	N	N	N	N
22	20231128	121342	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	23150	-1600	5	-6.46	7284753850	313339	22.37	24000	24500	22450	32150	17350	24750	23245.66	1.05	-43810	26783	25766	24233	23216	21683	26275	23725	25	7400	500	17320	50	1	4901526	1135	16.56	6.05	12	6.39	1398.00	3829.00	69900	20230925	-66.88	15480	20231113	49.55	69900	-66.88	20230925	15480	49.55	20231113	69900	-66.88	20230925	15480	49.55	20231113	1.29	N	450520	500	24 억	51576	N	N	N	N
23	20231128	111344	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	23300	-1450	5	-5.86	6790262200	292028	20.85	24000	24500	22450	32150	17350	24750	23248.74	1.05	-42583	26783	25766	24233	23216	21683	26275	23725	25	7400	500	17320	50	1	4901526	1142	16.67	6.09	12	5.96	1398.00	3829.00	69900	20230925	-66.67	15480	20231113	50.52	69900	-66.67	20230925	15480	50.52	20231113	69900	-66.67	20230925	15480	50.52	20231113	1.29	N	450520	500	24 억	51576	N	N	N	N
24	20231128	101338	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	22800	-1950	5	-7.88	5975075050	256528	18.32	24000	24500	22450	32150	17350	24750	23288.38	1.05	-31565	26783	25766	24233	23216	21683	26275	23725	25	7400	500	17320	50	1	4901526	1118	16.31	5.95	12	5.23	1398.00	3829.00	69900	20230925	-67.38	15480	20231113	47.29	69900	-67.38	20230925	15480	47.29	20231113	69900	-67.38	20230925	15480	47.29	20231113	1.29	N	450520	500	24 억	51576	N	N	N	N
25	20231128	091338	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	23250	-1500	5	-6.06	2820695600	119102	8.50	24000	24500	23200	32150	17350	24750	23677.14	1.05	-20401	26783	25766	24233	23216	21683	26275	23725	25	7400	500	17320	50	1	4901526	1140	16.63	6.07	12	2.43	1398.00	3829.00	69900	20230925	-66.74	15480	20231113	50.19	69900	-66.74	20230925	15480	50.19	20231113	69900	-66.74	20230925	15480	50.19	20231113	1.29	N	450520	500	24 억	51576	N	N	N	N
26	20231127	161328	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	24750	2550	2	11.49	33242559750	1383356	296.47	23450	25250	22700	28850	15550	22200	24028.07	1.45	-21312	23933	23066	22433	21566	20933	22750	21250	25	6650	500	15540	50	1	4901526	1213	17.70	6.46	12	28.22	1398.00	3829.00	69900	20230925	-64.59	15480	20231113	59.88	69900	-64.59	20230925	15480	59.88	20231113	69900	-64.59	20230925	15480	59.88	20231113	1.18	N	450520	500	24 억	71264	N	N	N	N
27	20231127	151343	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	24400	2200	2	9.91	31863778150	1327356	284.47	23450	25250	22700	28850	15550	22200	24005.45	1.45	-14227	23933	23066	22433	21566	20933	22750	21250	25	6650	500	15540	50	1	4901526	1196	17.45	6.37	12	27.08	1398.00	3829.00	69900	20230925	-65.09	15480	20231113	57.62	69900	-65.09	20230925	15480	57.62	20231113	69900	-65.09	20230925	15480	57.62	20231113	1.18	N	450520	500	24 억	71264	N	N	N	N
28	20231127	141339	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	24150	1950	2	8.78	30018497150	1251059	268.11	23450	25250	22700	28850	15550	22200	23994.47	1.45	-16625	23933	23066	22433	21566	20933	22750	21250	25	6650	500	15540	50	1	4901526	1184	17.27	6.31	12	25.52	1398.00	3829.00	69900	20230925	-65.45	15480	20231113	56.01	69900	-65.45	20230925	15480	56.01	20231113	69900	-65.45	20230925	15480	56.01	20231113	1.18	N	450520	500	24 억	71264	N	N	N	N
29	20231127	131343	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	24050	1850	2	8.33	28778637750	1199063	256.97	23450	25250	22700	28850	15550	22200	24000.94	1.45	-10727	23933	23066	22433	21566	20933	22750	21250	25	6650	500	15540	50	1	4901526	1179	17.20	6.28	12	24.46	1398.00	3829.00	69900	20230925	-65.59	15480	20231113	55.36	69900	-65.59	20230925	15480	55.36	20231113	69900	-65.59	20230925	15480	55.36	20231113	1.18	N	450520	500	24 억	71264	N	N	N	N
30	20231127	121349	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	24100	1900	2	8.56	26857388900	1118736	239.76	23450	25250	22700	28850	15550	22200	24006.91	1.45	-9345	23933	23066	22433	21566	20933	22750	21250	25	6650	500	15540	50	1	4901526	1181	17.24	6.29	12	22.82	1398.00	3829.00	69900	20230925	-65.52	15480	20231113	55.68	69900	-65.52	20230925	15480	55.68	20231113	69900	-65.52	20230925	15480	55.68	20231113	1.18	N	450520	500	24 억	71264	N	N	N	N
31	20231127	111327	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	24700	2500	2	11.26	21971293650	918059	196.75	23450	25250	22700	28850	15550	22200	23932.33	1.45	7160	23933	23066	22433	21566	20933	22750	21250	25	6650	500	15540	50	1	4901526	1211	17.67	6.45	12	18.73	1398.00	3829.00	69900	20230925	-64.66	15480	20231113	59.56	69900	-64.66	20230925	15480	59.56	20231113	69900	-64.66	20230925	15480	59.56	20231113	1.18	N	450520	500	24 억	71264	N	N	N	N
32	20231127	101323	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	22700	500	2	2.25	9600610900	411303	88.15	23450	23800	22700	28850	15550	22200	23341.94	1.45	-38431	23933	23066	22433	21566	20933	22750	21250	25	6650	500	15540	50	1	4901526	1113	16.24	5.93	12	8.39	1398.00	3829.00	69900	20230925	-67.53	15480	20231113	46.64	69900	-67.53	20230925	15480	46.64	20231113	69900	-67.53	20230925	15480	46.64	20231113	1.18	N	450520	500	24 억	71264	N	N	N	N
33	20231127	091327	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	23050	850	2	3.83	3722936550	159926	34.27	23450	23600	22950	28850	15550	22200	23279.12	1.45	-28394	23933	23066	22433	21566	20933	22750	21250	25	6650	500	15540	50	1	4901526	1130	16.49	6.02	12	3.26	1398.00	3829.00	69900	20230925	-67.02	15480	20231113	48.90	69900	-67.02	20230925	15480	48.90	20231113	69900	-67.02	20230925	15480	48.90	20231113	1.18	N	450520	500	24 억	71264	N	N	N	N
34	20231124	161320	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	22200	-450	5	-1.99	10357036400	458730	35.32	23050	23300	21800	29400	15900	22650	22577.39	1.04	17561	24783	23716	23133	22066	21483	23425	21775	25	6750	500	15850	50	1	4901526	1088	15.88	5.80	12	9.36	1398.00	3829.00	69900	20230925	-68.24	15480	20231113	43.41	69900	-68.24	20230925	15480	43.41	20231113	69900	-68.24	20230925	15480	43.41	20231113	0.52	N	450520	500	24 억	50758	N	N	N	N
35	20231124	151329	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	22250	-400	5	-1.77	10055307350	445156	34.27	23050	23300	21800	29400	15900	22650	22587.84	1.04	17415	24783	23716	23133	22066	21483	23425	21775	25	6750	500	15850	50	1	4901526	1091	15.92	5.81	12	9.08	1398.00	3829.00	69900	20230925	-68.17	15480	20231113	43.73	69900	-68.17	20230925	15480	43.73	20231113	69900	-68.17	20230925	15480	43.73	20231113	0.52	N	450520	500	24 억	50758	N	N	N	N
36	20231124	141325	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	22250	-400	5	-1.77	9009910400	398103	30.65	23050	23300	21800	29400	15900	22650	22631.97	1.04	4887	24783	23716	23133	22066	21483	23425	21775	25	6750	500	15850	50	1	4901526	1091	15.92	5.81	12	8.12	1398.00	3829.00	69900	20230925	-68.17	15480	20231113	43.73	69900	-68.17	20230925	15480	43.73	20231113	69900	-68.17	20230925	15480	43.73	20231113	0.52	N	450520	500	24 억	50758	N	N	N	N
37	20231124	131323	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	22800	150	2	0.66	7933997150	350275	26.97	23050	23300	21800	29400	15900	22650	22650.77	1.04	703	24783	23716	23133	22066	21483	23425	21775	25	6750	500	15850	50	1	4901526	1118	16.31	5.95	12	7.15	1398.00	3829.00	69900	20230925	-67.38	15480	20231113	47.29	69900	-67.38	20230925	15480	47.29	20231113	69900	-67.38	20230925	15480	47.29	20231113	0.52	N	450520	500	24 억	50758	N	N	N	N
38	20231124	121330	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	22600	-50	5	-0.22	7202782950	318191	24.50	23050	23300	21800	29400	15900	22650	22636.53	1.04	-8590	24783	23716	23133	22066	21483	23425	21775	25	6750	500	15850	50	1	4901526	1108	16.17	5.90	12	6.49	1398.00	3829.00	69900	20230925	-67.67	15480	20231113	45.99	69900	-67.67	20230925	15480	45.99	20231113	69900	-67.67	20230925	15480	45.99	20231113	0.52	N	450520	500	24 억	50758	N	N	N	N
39	20231124	111327	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	22750	100	2	0.44	6508030400	287464	22.13	23050	23300	21800	29400	15900	22650	22639.35	1.04	-10402	24783	23716	23133	22066	21483	23425	21775	25	6750	500	15850	50	1	4901526	1115	16.27	5.94	12	5.86	1398.00	3829.00	69900	20230925	-67.45	15480	20231113	46.96	69900	-67.45	20230925	15480	46.96	20231113	69900	-67.45	20230925	15480	46.96	20231113	0.52	N	450520	500	24 억	50758	N	N	N	N
40	20231124	101330	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	22700	50	2	0.22	5595103100	247594	19.06	23050	23300	21800	29400	15900	22650	22597.22	1.04	-4035	24783	23716	23133	22066	21483	23425	21775	25	6750	500	15850	50	1	4901526	1113	16.24	5.93	12	5.05	1398.00	3829.00	69900	20230925	-67.53	15480	20231113	46.64	69900	-67.53	20230925	15480	46.64	20231113	69900	-67.53	20230925	15480	46.64	20231113	0.52	N	450520	500	24 억	50758	N	N	N	N
41	20231124	091321	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	22450	-200	5	-0.88	2317156950	103998	8.01	23050	23050	21800	29400	15900	22650	22269.21	1.04	-1169	24783	23716	23133	22066	21483	23425	21775	25	6750	500	15850	50	1	4901526	1100	16.06	5.86	12	2.12	1398.00	3829.00	69900	20230925	-67.88	15480	20231113	45.03	69900	-67.88	20230925	15480	45.03	20231113	69900	-67.88	20230925	15480	45.03	20231113	0.52	N	450520	500	24 억	50758	N	N	N	N
42	20231123	161303	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	22650	-150	5	-0.66	29977192600	1283605	55.44	22950	24200	22550	29600	16000	22800	23359.85	1.31	-15639	25200	24000	22000	20800	18800	24600	21400	25	6800	500	15960	50	1	4901526	1110	16.20	5.92	12	26.19	1398.00	3829.00	69900	20230925	-67.60	15480	20231113	46.32	69900	-67.60	20230925	15480	46.32	20231113	69900	-67.60	20230925	15480	46.32	20231113	0.59	N	450520	500	24 억	64454	N	N	N	N
43	20231123	151348	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	22950	150	2	0.66	29478431200	1261682	54.49	22950	24200	22550	29600	16000	22800	23370.15	1.31	-13815	25200	24000	22000	20800	18800	24600	21400	25	6800	500	15960	50	1	4901526	1125	16.42	5.99	12	25.74	1398.00	3829.00	69900	20230925	-67.17	15480	20231113	48.26	69900	-67.17	20230925	15480	48.26	20231113	69900	-67.17	20230925	15480	48.26	20231113	0.59	N	450520	500	24 억	64454	N	N	N	N
44	20231123	141349	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	22850	50	2	0.22	27852202500	1190308	51.41	22950	24200	22550	29600	16000	22800	23405.64	1.31	-14280	25200	24000	22000	20800	18800	24600	21400	25	6800	500	15960	50	1	4901526	1120	16.34	5.97	12	24.28	1398.00	3829.00	69900	20230925	-67.31	15480	20231113	47.61	69900	-67.31	20230925	15480	47.61	20231113	69900	-67.31	20230925	15480	47.61	20231113	0.59	N	450520	500	24 억	64454	N	N	N	N
45	20231123	131348	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	23100	300	2	1.32	25839652900	1102561	47.62	22950	24200	22550	29600	16000	22800	23443.47	1.31	-27433	25200	24000	22000	20800	18800	24600	21400	25	6800	500	15960	50	1	4901526	1132	16.52	6.03	12	22.49	1398.00	3829.00	69900	20230925	-66.95	15480	20231113	49.22	69900	-66.95	20230925	15480	49.22	20231113	69900	-66.95	20230925	15480	49.22	20231113	0.59	N	450520	500	24 억	64454	N	N	N	N
46	20231123	121326	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	23650	850	2	3.73	24214483900	1032779	44.60	22950	24200	22550	29600	16000	22800	23454.03	1.31	-28708	25200	24000	22000	20800	18800	24600	21400	25	6800	500	15960	50	1	4901526	1159	16.92	6.18	12	21.07	1398.00	3829.00	69900	20230925	-66.17	15480	20231113	52.78	69900	-66.17	20230925	15480	52.78	20231113	69900	-66.17	20230925	15480	52.78	20231113	0.59	N	450520	500	24 억	64454	N	N	N	N
47	20231123	111359	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	23800	1000	2	4.39	21126829500	903249	39.01	22950	24200	22550	29600	16000	22800	23398.26	1.31	-29109	25200	24000	22000	20800	18800	24600	21400	25	6800	500	15960	50	1	4901526	1167	17.02	6.22	12	18.43	1398.00	3829.00	69900	20230925	-65.95	15480	20231113	53.75	69900	-65.95	20230925	15480	53.75	20231113	69900	-65.95	20230925	15480	53.75	20231113	0.59	N	450520	500	24 억	64454	N	N	N	N
48	20231123	101332	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	23650	850	2	3.73	16257886900	696546	30.08	22950	24200	22550	29600	16000	22800	23350.81	1.31	-36949	25200	24000	22000	20800	18800	24600	21400	25	6800	500	15960	50	1	4901526	1159	16.92	6.18	12	14.21	1398.00	3829.00	69900	20230925	-66.17	15480	20231113	52.78	69900	-66.17	20230925	15480	52.78	20231113	69900	-66.17	20230925	15480	52.78	20231113	0.59	N	450520	500	24 억	64454	N	N	N	N
49	20231123	091323	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	23150	350	2	1.54	5388720000	233401	10.08	22950	23550	22550	29600	16000	22800	23104.45	1.31	-23461	25200	24000	22000	20800	18800	24600	21400	25	6800	500	15960	50	1	4901526	1135	16.56	6.05	12	4.76	1398.00	3829.00	69900	20230925	-66.88	15480	20231113	49.55	69900	-66.88	20230925	15480	49.55	20231113	69900	-66.88	20230925	15480	49.55	20231113	0.59	N	450520	500	24 억	64454	N	N	N	N
50	20231122	161234	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	22800	2400	2	11.76	49850211150	2288234	146.72	20300	23200	20000	26500	14300	20400	21787.61	1.45	-8158	22286	21342	20256	19312	18226	20800	18770	25	6100	500	14280	50	1	4901526	1118	16.31	5.95	12	46.68	1398.00	3829.00	69900	20230925	-67.38	15480	20231113	47.29	69900	-67.38	20230925	15480	47.29	20231113	69900	-67.38	20230925	15480	47.29	20231113	0.28	N	450520	500	24 억	70912	N	N	N	N
51	20231122	151303	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	22400	2000	2	9.80	47843140300	2199114	141.01	20300	23200	20000	26500	14300	20400	21760.11	1.45	-6912	22286	21342	20256	19312	18226	20800	18770	25	6100	500	14280	50	1	4901526	1098	16.02	5.85	12	44.87	1398.00	3829.00	69900	20230925	-67.95	15480	20231113	44.70	69900	-67.95	20230925	15480	44.70	20231113	69900	-67.95	20230925	15480	44.70	20231113	0.28	N	450520	500	24 억	70912	N	N	N	N
52	20231122	141252	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	21750	1350	2	6.62	39269535900	1816636	116.48	20300	23200	20000	26500	14300	20400	21621.48	1.45	-21562	22286	21342	20256	19312	18226	20800	18770	25	6100	500	14280	50	1	4901526	1066	15.56	5.68	12	37.06	1398.00	3829.00	69900	20230925	-68.88	15480	20231113	40.50	69900	-68.88	20230925	15480	40.50	20231113	69900	-68.88	20230925	15480	40.50	20231113	0.28	N	450520	500	24 억	70912	N	N	N	N
53	20231122	131358	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	21600	1200	2	5.88	20352267600	964869	61.87	20300	22150	20000	26500	14300	20400	21098.53	1.45	-19189	22286	21342	20256	19312	18226	20800	18770	25	6100	500	14280	50	1	4901526	1059	15.45	5.64	12	19.69	1398.00	3829.00	69900	20230925	-69.10	15480	20231113	39.53	69900	-69.10	20230925	15480	39.53	20231113	69900	-69.10	20230925	15480	39.53	20231113	0.28	N	450520	500	24 억	70912	N	N	N	N
54	20231122	121343	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	20800	400	2	1.96	17797740500	844166	54.13	20300	22150	20000	26500	14300	20400	21089.12	1.45	-25987	22286	21342	20256	19312	18226	20800	18770	25	6100	500	14280	50	1	4901526	1020	14.88	5.43	12	17.22	1398.00	3829.00	69900	20230925	-70.24	15480	20231113	34.37	69900	-70.24	20230925	15480	34.37	20231113	69900	-70.24	20230925	15480	34.37	20231113	0.28	N	450520	500	24 억	70912	N	N	N	N
55	20231122	111441	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	20800	400	2	1.96	16968680500	804138	51.56	20300	22150	20000	26500	14300	20400	21108.06	1.45	-31936	22286	21342	20256	19312	18226	20800	18770	25	6100	500	14280	50	1	4901526	1020	14.88	5.43	12	16.41	1398.00	3829.00	69900	20230925	-70.24	15480	20231113	34.37	69900	-70.24	20230925	15480	34.37	20231113	69900	-70.24	20230925	15480	34.37	20231113	0.28	N	450520	500	24 억	70912	N	N	N	N
56	20231122	101357	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	20750	350	2	1.72	14891428350	703802	45.13	20300	22150	20000	26500	14300	20400	21166.42	1.45	-25861	22286	21342	20256	19312	18226	20800	18770	25	6100	500	14280	50	1	4901526	1017	14.84	5.42	12	14.36	1398.00	3829.00	69900	20230925	-70.31	15480	20231113	34.04	69900	-70.31	20230925	15480	34.04	20231113	69900	-70.31	20230925	15480	34.04	20231113	0.28	N	450520	500	24 억	70912	N	N	N	N
57	20231122	091304	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	21450	1050	2	5.15	4699112000	225400	14.45	20300	21750	20000	26500	14300	20400	20862.71	1.45	5956	22286	21342	20256	19312	18226	20800	18770	25	6100	500	14280	50	1	4901526	1051	15.34	5.60	12	4.60	1398.00	3829.00	69900	20230925	-69.31	15480	20231113	38.57	69900	-69.31	20230925	15480	38.57	20231113	69900	-69.31	20230925	15480	38.57	20231113	0.28	N	450520	500	24 억	70912	N	N	N	N
58	20231121	161252	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	20400	820	2	4.19	31215258280	1544168	63.34	20650	21200	19170	25450	13710	19580	20214.37	1.45	4712	22526	21052	18406	16932	14286	21790	17670	25	5870	500	13700	50	1	4901526	1000	14.59	5.33	12	31.50	1398.00	3829.00	69900	20230925	-70.82	15480	20231113	31.78	69900	-70.82	20230925	15480	31.78	20231113	69900	-70.82	20230925	15480	31.78	20231113	0.24	N	450520	500	24 억	70863	N	N	N	N
59	20231121	151257	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	20150	570	2	2.91	30154876080	1492089	61.21	20650	21200	19170	25450	13710	19580	20209.84	1.45	3147	22526	21052	18406	16932	14286	21790	17670	25	5870	500	13700	50	1	4901526	988	14.41	5.26	12	30.44	1398.00	3829.00	69900	20230925	-71.17	15480	20231113	30.17	69900	-71.17	20230925	15480	30.17	20231113	69900	-71.17	20230925	15480	30.17	20231113	0.24	N	450520	500	24 억	70863	N	N	N	N
60	20231121	141237	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	20100	520	2	2.66	26706778980	1321065	54.19	20650	21200	19170	25450	13710	19580	20216.10	1.45	2417	22526	21052	18406	16932	14286	21790	17670	25	5870	500	13700	50	1	4901526	985	14.38	5.25	12	26.95	1398.00	3829.00	69900	20230925	-71.24	15480	20231113	29.84	69900	-71.24	20230925	15480	29.84	20231113	69900	-71.24	20230925	15480	29.84	20231113	0.24	N	450520	500	24 억	70863	N	N	N	N
61	20231121	131225	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	19570	-10	5	-0.05	24553863330	1213010	49.76	20650	21200	19170	25450	13710	19580	20242.09	1.45	-2242	22526	21052	18406	16932	14286	21790	17670	25	5870	500	13700	10	1	4901526	959	14.00	5.11	12	24.75	1398.00	3829.00	69900	20230925	-72.00	15480	20231113	26.42	69900	-72.00	20230925	15480	26.42	20231113	69900	-72.00	20230925	15480	26.42	20231113	0.24	N	450520	500	24 억	70863	N	N	N	N
62	20231121	121230	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	19580	0	3	0.00	22564740730	1110934	45.57	20650	21200	19440	25450	13710	19580	20311.50	1.45	-10007	22526	21052	18406	16932	14286	21790	17670	25	5870	500	13700	10	1	4901526	960	14.01	5.11	12	22.67	1398.00	3829.00	69900	20230925	-71.99	15480	20231113	26.49	69900	-71.99	20230925	15480	26.49	20231113	69900	-71.99	20230925	15480	26.49	20231113	0.24	N	450520	500	24 억	70863	N	N	N	N
63	20231121	111222	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	19490	-90	5	-0.46	21544126410	1058845	43.44	20650	21200	19440	25450	13710	19580	20346.82	1.45	-9375	22526	21052	18406	16932	14286	21790	17670	25	5870	500	13700	10	1	4901526	955	13.94	5.09	12	21.60	1398.00	3829.00	69900	20230925	-72.12	15480	20231113	25.90	69900	-72.12	20230925	15480	25.90	20231113	69900	-72.12	20230925	15480	25.90	20231113	0.24	N	450520	500	24 억	70863	N	N	N	N
64	20231121	101151	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	19830	250	2	1.28	19030362170	931460	38.21	20650	21200	19770	25450	13710	19580	20430.68	1.45	-15662	22526	21052	18406	16932	14286	21790	17670	25	5870	500	13700	10	1	4901526	972	14.18	5.18	12	19.00	1398.00	3829.00	69900	20230925	-71.63	15480	20231113	28.10	69900	-71.63	20230925	15480	28.10	20231113	69900	-71.63	20230925	15480	28.10	20231113	0.24	N	450520	500	24 억	70863	N	N	N	N
65	20231121	091209	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	20350	770	2	3.93	8727034510	425813	17.47	20650	21000	19950	25450	13710	19580	20494.99	1.45	-8015	22526	21052	18406	16932	14286	21790	17670	25	5870	500	13700	50	1	4901526	997	14.56	5.31	12	8.69	1398.00	3829.00	69900	20230925	-70.89	15480	20231113	31.46	69900	-70.89	20230925	15480	31.46	20231113	69900	-70.89	20230925	15480	31.46	20231113	0.24	N	450520	500	24 억	70863	N	N	N	N
66	20231120	161214	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	19580	3580	2	22.38	43705213950	2344061	2093.57	16000	19880	15760	20800	11200	16000	18644.20	2.59	-62359	17153	16576	16273	15696	15393	16425	15545	25	4800	500	11200	10	1	4901526	960	14.01	5.11	12	47.82	1398.00	3829.00	69900	20230925	-71.99	15480	20231113	26.49	69900	-71.99	20230925	15480	26.49	20231113	69900	-71.99	20230925	15480	26.49	20231113	0.41	N	450520	500	24 억	126928	N	Y	N	N
67	20231120	151227	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	19260	3260	2	20.38	40494542760	2178794	1945.96	16000	19880	15760	20800	11200	16000	18585.86	2.59	-57733	17153	16576	16273	15696	15393	16425	15545	25	4800	500	11200	10	1	4901526	944	13.78	5.03	12	44.45	1398.00	3829.00	69900	20230925	-72.45	15480	20231113	24.42	69900	-72.45	20230925	15480	24.42	20231113	69900	-72.45	20230925	15480	24.42	20231113	0.41	N	450520	500	24 억	126928	N	N	N	N
68	20231120	141227	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	18540	2540	2	15.88	27538104440	1508330	1347.14	16000	19340	15760	20800	11200	16000	18257.47	2.59	-14544	17153	16576	16273	15696	15393	16425	15545	25	4800	500	11200	10	1	4901526	909	13.26	4.84	12	30.77	1398.00	3829.00	69900	20230925	-73.48	15480	20231113	19.77	69900	-73.48	20230925	15480	19.77	20231113	69900	-73.48	20230925	15480	19.77	20231113	0.41	N	450520	500	24 억	126928	N	N	N	N
69	20231120	131216	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	18200	2200	2	13.75	25548623250	1400153	1250.53	16000	19340	15760	20800	11200	16000	18247.15	2.59	-17794	17153	16576	16273	15696	15393	16425	15545	25	4800	500	11200	10	1	4901526	892	13.02	4.75	12	28.57	1398.00	3829.00	69900	20230925	-73.96	15480	20231113	17.57	69900	-73.96	20230925	15480	17.57	20231113	69900	-73.96	20230925	15480	17.57	20231113	0.41	N	450520	500	24 억	126928	N	N	N	N
70	20231120	121224	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	18150	2150	2	13.44	22427032690	1230391	1098.91	16000	19340	15760	20800	11200	16000	18227.71	2.59	-29752	17153	16576	16273	15696	15393	16425	15545	25	4800	500	11200	10	1	4901526	890	12.98	4.74	12	25.10	1398.00	3829.00	69900	20230925	-74.03	15480	20231113	17.25	69900	-74.03	20230925	15480	17.25	20231113	69900	-74.03	20230925	15480	17.25	20231113	0.41	N	450520	500	24 억	126928	N	N	N	N
71	20231120	111215	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	17950	1950	2	12.19	7784537390	443084	395.73	16000	18330	15760	20800	11200	16000	17569.27	2.59	16100	17153	16576	16273	15696	15393	16425	15545	25	4800	500	11200	10	1	4901526	880	12.84	4.69	12	9.04	1398.00	3829.00	69900	20230925	-74.32	15480	20231113	15.96	69900	-74.32	20230925	15480	15.96	20231113	69900	-74.32	20230925	15480	15.96	20231113	0.41	N	450520	500	24 억	126928	N	N	N	N
72	20231120	101213	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	16930	930	2	5.81	988725540	59896	53.50	16000	17050	15760	20800	11200	16000	16508.05	2.59	10241	17153	16576	16273	15696	15393	16425	15545	25	4800	500	11200	10	1	4901526	830	12.11	4.42	12	1.22	1398.00	3829.00	69900	20230925	-75.78	15480	20231113	9.37	69900	-75.78	20230925	15480	9.37	20231113	69900	-75.78	20230925	15480	9.37	20231113	0.41	N	450520	500	24 억	126928	N	N	N	N
73	20231120	091226	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	16050	50	2	0.31	110593970	6961	6.22	16000	16080	15760	20800	11200	16000	15886.35	2.59	698	17153	16576	16273	15696	15393	16425	15545	25	4800	500	11200	10	1	4901526	787	11.48	4.19	12	0.14	1398.00	3829.00	69900	20230925	-77.04	15480	20231113	3.68	69900	-77.04	20230925	15480	3.68	20231113	69900	-77.04	20230925	15480	3.68	20231113	0.41	N	450520	500	24 억	126928	N	N	N	N
74	20231117	161253	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	16000	-860	5	-5.10	1801413520	110936	71.39	16850	16850	15970	21900	11810	16860	16238.80	3.37	-38132	17673	17266	16673	16266	15673	17470	16470	25	5040	500	11800	10	1	4901526	784	11.44	4.18	12	2.26	1398.00	3829.00	69900	20230925	-77.11	15480	20231113	3.36	69900	-77.11	20230925	15480	3.36	20231113	69900	-77.11	20230925	15480	3.36	20231113	0.22	N	450520	500	24 억	165044	N	N	N	N
75	20231117	151300	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	16060	-800	5	-4.74	1700626300	104637	67.34	16850	16850	15990	21900	11810	16860	16252.61	3.37	-37838	17673	17266	16673	16266	15673	17470	16470	25	5040	500	11800	10	1	4901526	787	11.49	4.19	12	2.13	1398.00	3829.00	69900	20230925	-77.02	15480	20231113	3.75	69900	-77.02	20230925	15480	3.75	20231113	69900	-77.02	20230925	15480	3.75	20231113	0.22	N	450520	500	24 억	165044	N	N	N	N
76	20231117	141253	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	16160	-700	5	-4.15	1386949780	85101	54.77	16850	16850	16120	21900	11810	16860	16297.67	3.37	-33441	17673	17266	16673	16266	15673	17470	16470	25	5040	500	11800	10	1	4901526	792	11.56	4.22	12	1.74	1398.00	3829.00	69900	20230925	-76.88	15480	20231113	4.39	69900	-76.88	20230925	15480	4.39	20231113	69900	-76.88	20230925	15480	4.39	20231113	0.22	N	450520	500	24 억	165044	N	N	N	N
77	20231117	131252	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	16180	-680	5	-4.03	1233150000	75581	48.64	16850	16850	16120	21900	11810	16860	16315.59	3.37	-30908	17673	17266	16673	16266	15673	17470	16470	25	5040	500	11800	10	1	4901526	793	11.57	4.23	12	1.54	1398.00	3829.00	69900	20230925	-76.85	15480	20231113	4.52	69900	-76.85	20230925	15480	4.52	20231113	69900	-76.85	20230925	15480	4.52	20231113	0.22	N	450520	500	24 억	165044	N	N	N	N
78	20231117	121254	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	16210	-650	5	-3.86	1067140250	65338	42.05	16850	16850	16120	21900	11810	16860	16332.59	3.37	-30301	17673	17266	16673	16266	15673	17470	16470	25	5040	500	11800	10	1	4901526	795	11.60	4.23	12	1.33	1398.00	3829.00	69900	20230925	-76.81	15480	20231113	4.72	69900	-76.81	20230925	15480	4.72	20231113	69900	-76.81	20230925	15480	4.72	20231113	0.22	N	450520	500	24 억	165044	N	N	N	N
79	20231117	111301	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	16160	-700	5	-4.15	937085240	57318	36.89	16850	16850	16120	21900	11810	16860	16348.86	3.37	-28847	17673	17266	16673	16266	15673	17470	16470	25	5040	500	11800	10	1	4901526	792	11.56	4.22	12	1.17	1398.00	3829.00	69900	20230925	-76.88	15480	20231113	4.39	69900	-76.88	20230925	15480	4.39	20231113	69900	-76.88	20230925	15480	4.39	20231113	0.22	N	450520	500	24 억	165044	N	N	N	N
80	20231117	101257	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	16250	-610	5	-3.62	632276900	38500	24.78	16850	16850	16230	21900	11810	16860	16422.74	3.37	-18149	17673	17266	16673	16266	15673	17470	16470	25	5040	500	11800	10	1	4901526	796	11.62	4.24	12	0.79	1398.00	3829.00	69900	20230925	-76.75	15480	20231113	4.97	69900	-76.75	20230925	15480	4.97	20231113	69900	-76.75	20230925	15480	4.97	20231113	0.22	N	450520	500	24 억	165044	N	N	N	N
81	20231117	091255	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	16470	-390	5	-2.31	277811020	16766	10.79	16850	16850	16390	21900	11810	16860	16569.85	3.37	-10456	17673	17266	16673	16266	15673	17470	16470	25	5040	500	11800	10	1	4901526	807	11.78	4.30	12	0.34	1398.00	3829.00	69900	20230925	-76.44	15480	20231113	6.40	69900	-76.44	20230925	15480	6.40	20231113	69900	-76.44	20230925	15480	6.40	20231113	0.22	N	450520	500	24 억	165044	N	N	N	N
82	20231116	161253	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	16890	270	2	1.62	2493261480	149502	119.88	16500	17080	16080	21600	11640	16620	16677.29	3.00	18318	17340	16980	16690	16330	16040	16835	16185	25	4980	500	11630	10	1	4901526	828	12.08	4.41	12	3.05	1398.00	3829.00	69900	20230925	-75.84	15480	20231113	9.11	69900	-75.84	20230925	15480	9.11	20231113	69900	-75.84	20230925	15480	9.11	20231113	0.21	N	450520	500	24 억	147081	N	N	N	N
83	20231116	151246	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	16770	150	2	0.90	2300898350	138048	110.70	16500	17080	16080	21600	11640	16620	16667.54	3.00	17625	17340	16980	16690	16330	16040	16835	16185	25	4980	500	11630	10	1	4901526	822	12.00	4.38	12	2.82	1398.00	3829.00	69900	20230925	-76.01	15480	20231113	8.33	69900	-76.01	20230925	15480	8.33	20231113	69900	-76.01	20230925	15480	8.33	20231113	0.21	N	450520	500	24 억	147081	N	N	N	N
84	20231116	141223	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	16890	270	2	1.62	2209182340	132586	106.32	16500	17080	16080	21600	11640	16620	16662.41	3.00	18078	17340	16980	16690	16330	16040	16835	16185	25	4980	500	11630	10	1	4901526	828	12.08	4.41	12	2.70	1398.00	3829.00	69900	20230925	-75.84	15480	20231113	9.11	69900	-75.84	20230925	15480	9.11	20231113	69900	-75.84	20230925	15480	9.11	20231113	0.21	N	450520	500	24 억	147081	N	N	N	N
85	20231116	131246	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	16830	210	2	1.26	1975095110	118745	95.22	16500	17080	16080	21600	11640	16620	16633.13	3.00	17328	17340	16980	16690	16330	16040	16835	16185	25	4980	500	11630	10	1	4901526	825	12.04	4.40	12	2.42	1398.00	3829.00	69900	20230925	-75.92	15480	20231113	8.72	69900	-75.92	20230925	15480	8.72	20231113	69900	-75.92	20230925	15480	8.72	20231113	0.21	N	450520	500	24 억	147081	N	N	N	N
86	20231116	121247	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	16870	250	2	1.50	1741325140	104872	84.09	16500	17080	16080	21600	11640	16620	16604.22	3.00	15194	17340	16980	16690	16330	16040	16835	16185	25	4980	500	11630	10	1	4901526	827	12.07	4.41	12	2.14	1398.00	3829.00	69900	20230925	-75.87	15480	20231113	8.98	69900	-75.87	20230925	15480	8.98	20231113	69900	-75.87	20230925	15480	8.98	20231113	0.21	N	450520	500	24 억	147081	N	N	N	N
87	20231116	111247	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	16560	-60	5	-0.36	1089704920	66375	53.22	16500	16840	16080	21600	11640	16620	16415.93	3.00	8293	17340	16980	16690	16330	16040	16835	16185	25	4980	500	11630	10	1	4901526	812	11.85	4.32	12	1.35	1398.00	3829.00	69900	20230925	-76.31	15480	20231113	6.98	69900	-76.31	20230925	15480	6.98	20231113	69900	-76.31	20230925	15480	6.98	20231113	0.21	N	450520	500	24 억	147081	N	N	N	N
88	20231116	101245	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	16270	-350	5	-2.11	314253470	19301	15.48	16500	16500	16080	21600	11640	16620	16273.15	3.00	1083	17340	16980	16690	16330	16040	16835	16185	25	4980	500	11630	10	1	4901526	797	11.64	4.25	12	0.39	1398.00	3829.00	69900	20230925	-76.72	15480	20231113	5.10	69900	-76.72	20230925	15480	5.10	20231113	69900	-76.72	20230925	15480	5.10	20231113	0.21	N	450520	500	24 억	147081	N	N	N	N
89	20231116	091253	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	16620	0	3	0.00	0	0	0.00	0	0	0	21600	11640	16620	0.00	3.00	0	17340	16980	16690	16330	16040	16835	16185	25	4980	500	11630	10	1	4901526	815	11.89	4.34	12	0.00	1398.00	3829.00	69900	20230925	-76.22	15480	20231113	7.36	69900	-76.22	20230925	15480	7.36	20231113	69900	-76.22	20230925	15480	7.36	20231113	0.21	N	450520	500	24 억	147081	N	N	N	N
90	20231115	161116	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	16620	90	2	0.54	2023630510	120974	59.60	16850	17050	16400	21450	11580	16530	16727.84	2.74	11348	17443	16986	16463	16006	15483	17215	16235	25	4920	500	11570	10	1	4901526	815	11.89	4.34	12	2.47	1398.00	3829.00	69900	20230925	-76.22	15480	20231113	7.36	69900	-76.22	20230925	15480	7.36	20231113	69900	-76.22	20230925	15480	7.36	20231113	0.35	N	450520	500	24 억	134440	N	N	N	N
91	20231115	151311	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	16590	60	2	0.36	1946242330	116312	57.30	16850	17050	16400	21450	11580	16530	16732.95	2.74	11019	17443	16986	16463	16006	15483	17215	16235	25	4920	500	11570	10	1	4901526	813	11.87	4.33	12	2.37	1398.00	3829.00	69900	20230925	-76.27	15480	20231113	7.17	69900	-76.27	20230925	15480	7.17	20231113	69900	-76.27	20230925	15480	7.17	20231113	0.35	N	450520	500	24 억	134440	N	N	N	N
92	20231115	141306	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	16660	130	2	0.79	1633691680	97451	48.01	16850	17050	16480	21450	11580	16530	16764.24	2.74	9950	17443	16986	16463	16006	15483	17215	16235	25	4920	500	11570	10	1	4901526	817	11.92	4.35	12	1.99	1398.00	3829.00	69900	20230925	-76.17	15480	20231113	7.62	69900	-76.17	20230925	15480	7.62	20231113	69900	-76.17	20230925	15480	7.62	20231113	0.35	N	450520	500	24 억	134440	N	N	N	N
93	20231115	131307	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	16810	280	2	1.69	1307220060	77925	38.39	16850	17050	16480	21450	11580	16530	16775.36	2.74	9852	17443	16986	16463	16006	15483	17215	16235	25	4920	500	11570	10	1	4901526	824	12.02	4.39	12	1.59	1398.00	3829.00	69900	20230925	-75.95	15480	20231113	8.59	69900	-75.95	20230925	15480	8.59	20231113	69900	-75.95	20230925	15480	8.59	20231113	0.35	N	450520	500	24 억	134440	N	N	N	N
94	20231115	121308	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	16800	270	2	1.63	1225373380	73066	36.00	16850	17050	16480	21450	11580	16530	16770.77	2.74	8953	17443	16986	16463	16006	15483	17215	16235	25	4920	500	11570	10	1	4901526	823	12.02	4.39	12	1.49	1398.00	3829.00	69900	20230925	-75.97	15480	20231113	8.53	69900	-75.97	20230925	15480	8.53	20231113	69900	-75.97	20230925	15480	8.53	20231113	0.35	N	450520	500	24 억	134440	N	N	N	N
95	20231115	111324	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	16780	250	2	1.51	800917610	47978	23.64	16850	16920	16480	21450	11580	16530	16693.43	2.74	2818	17443	16986	16463	16006	15483	17215	16235	25	4920	500	11570	10	1	4901526	822	12.00	4.38	12	0.98	1398.00	3829.00	69900	20230925	-75.99	15480	20231113	8.40	69900	-75.99	20230925	15480	8.40	20231113	69900	-75.99	20230925	15480	8.40	20231113	0.35	N	450520	500	24 억	134440	N	N	N	N
96	20231115	101313	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	16500	-30	5	-0.18	541460460	32412	15.97	16850	16920	16480	21450	11580	16530	16705.56	2.74	-1252	17443	16986	16463	16006	15483	17215	16235	25	4920	500	11570	10	1	4901526	809	11.80	4.31	12	0.66	1398.00	3829.00	69900	20230925	-76.39	15480	20231113	6.59	69900	-76.39	20230925	15480	6.59	20231113	69900	-76.39	20230925	15480	6.59	20231113	0.35	N	450520	500	24 억	134440	N	N	N	N
97	20231115	091302	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	16710	180	2	1.09	175190740	10430	5.14	16850	16920	16700	21450	11580	16530	16796.81	2.74	458	17443	16986	16463	16006	15483	17215	16235	25	4920	500	11570	10	1	4901526	819	11.95	4.36	12	0.21	1398.00	3829.00	69900	20230925	-76.09	15480	20231113	7.95	69900	-76.09	20230925	15480	7.95	20231113	69900	-76.09	20230925	15480	7.95	20231113	0.35	N	450520	500	24 억	134440	N	N	N	N
98	20231114	161239	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	16530	800	2	5.09	3305095850	201581	166.04	16150	16920	15940	20400	11020	15730	16396.12	1.87	41517	17443	16586	16033	15176	14623	16310	14900	25	4670	500	11010	10	1	4901526	810	11.82	4.32	12	4.11	1398.00	3829.00	69900	20230925	-76.35	15480	20231113	6.78	69900	-76.35	20230925	15480	6.78	20231113	69900	-76.35	20230925	15480	6.78	20231113	0.27	N	450520	500	24 억	91697	N	N	N	N
99	20231114	151247	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	16560	830	2	5.28	3262430540	198998	163.92	16150	16920	15940	20400	11020	15730	16394.68	1.87	40817	17443	16586	16033	15176	14623	16310	14900	25	4670	500	11010	10	1	4901526	812	11.85	4.32	12	4.06	1398.00	3829.00	69900	20230925	-76.31	15480	20231113	6.98	69900	-76.31	20230925	15480	6.98	20231113	69900	-76.31	20230925	15480	6.98	20231113	0.27	N	450520	500	24 억	91697	N	N	N	N
100	20231114	141244	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	16300	570	2	3.62	2966275790	180885	149.00	16150	16920	15940	20400	11020	15730	16399.12	1.87	32157	17443	16586	16033	15176	14623	16310	14900	25	4670	500	11010	10	1	4901526	799	11.66	4.26	12	3.69	1398.00	3829.00	69900	20230925	-76.68	15480	20231113	5.30	69900	-76.68	20230925	15480	5.30	20231113	69900	-76.68	20230925	15480	5.30	20231113	0.27	N	450520	500	24 억	91697	N	N	N	N
101	20231114	131246	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	16860	1130	2	7.18	1998939900	122079	100.56	16150	16920	15940	20400	11020	15730	16374.77	1.87	22460	17443	16586	16033	15176	14623	16310	14900	25	4670	500	11010	10	1	4901526	826	12.06	4.40	12	2.49	1398.00	3829.00	69900	20230925	-75.88	15480	20231113	8.91	69900	-75.88	20230925	15480	8.91	20231113	69900	-75.88	20230925	15480	8.91	20231113	0.27	N	450520	500	24 억	91697	N	N	N	N
102	20231114	121249	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	16400	670	2	4.26	1203902290	74354	61.25	16150	16530	15940	20400	11020	15730	16192.23	1.87	21103	17443	16586	16033	15176	14623	16310	14900	25	4670	500	11010	10	1	4901526	804	11.73	4.28	12	1.52	1398.00	3829.00	69900	20230925	-76.54	15480	20231113	5.94	69900	-76.54	20230925	15480	5.94	20231113	69900	-76.54	20230925	15480	5.94	20231113	0.27	N	450520	500	24 억	91697	N	N	N	N
103	20231114	111259	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	16120	390	2	2.48	787037540	48809	40.20	16150	16320	15940	20400	11020	15730	16125.80	1.87	14556	17443	16586	16033	15176	14623	16310	14900	25	4670	500	11010	10	1	4901526	790	11.53	4.21	12	1.00	1398.00	3829.00	69900	20230925	-76.94	15480	20231113	4.13	69900	-76.94	20230925	15480	4.13	20231113	69900	-76.94	20230925	15480	4.13	20231113	0.27	N	450520	500	24 억	91697	N	N	N	N
104	20231114	101244	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	16090	360	2	2.29	619611310	38430	31.66	16150	16320	15940	20400	11020	15730	16124.33	1.87	11778	17443	16586	16033	15176	14623	16310	14900	25	4670	500	11010	10	1	4901526	789	11.51	4.20	12	0.78	1398.00	3829.00	69900	20230925	-76.98	15480	20231113	3.94	69900	-76.98	20230925	15480	3.94	20231113	69900	-76.98	20230925	15480	3.94	20231113	0.27	N	450520	500	24 억	91697	N	N	N	N
105	20231114	091231	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	16100	370	2	2.35	304049290	18881	15.55	16150	16240	15940	20400	11020	15730	16105.80	1.87	8601	17443	16586	16033	15176	14623	16310	14900	25	4670	500	11010	10	1	4901526	789	11.52	4.20	12	0.39	1398.00	3829.00	69900	20230925	-76.97	15480	20231113	4.01	69900	-76.97	20230925	15480	4.01	20231113	69900	-76.97	20230925	15480	4.01	20231113	0.27	N	450520	500	24 억	91697	N	N	N	N
106	20231113	161224	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	15730	-610	5	-3.73	1915958590	119911	114.23	16480	16890	15480	21200	11440	16340	15977.97	1.64	13915	17733	17036	16563	15866	15393	16800	15630	25	4860	500	11430	10	1	4901526	771	11.25	4.11	12	2.45	1398.00	3829.00	69900	20230925	-77.50	15480	20231113	1.61	69900	-77.50	20230925	15480	1.61	20231113	69900	-77.50	20230925	15480	1.61	20231113	0.14	N	450520	500	24 억	80200	N	N	N	N
107	20231113	151216	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	15580	-760	5	-4.65	1857643080	116198	110.70	16480	16890	15480	21200	11440	16340	15986.57	1.64	12841	17733	17036	16563	15866	15393	16800	15630	25	4860	500	11430	10	1	4901526	764	11.14	4.07	12	2.37	1398.00	3829.00	69900	20230925	-77.71	15480	20231113	0.65	69900	-77.71	20230925	15480	0.65	20231113	69900	-77.71	20230925	15480	0.65	20231113	0.14	N	450520	500	24 억	80200	N	N	N	N
108	20231113	141218	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	15560	-780	5	-4.77	1734488230	108289	103.16	16480	16890	15480	21200	11440	16340	16016.92	1.64	11267	17733	17036	16563	15866	15393	16800	15630	25	4860	500	11430	10	1	4901526	763	11.13	4.06	12	2.21	1398.00	3829.00	69900	20230925	-77.74	15480	20231113	0.52	69900	-77.74	20230925	15480	0.52	20231113	69900	-77.74	20230925	15480	0.52	20231113	0.14	N	450520	500	24 억	80200	N	N	N	N
109	20231113	131215	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	15590	-750	5	-4.59	1491297350	92643	88.26	16480	16890	15540	21200	11440	16340	16096.99	1.64	9532	17733	17036	16563	15866	15393	16800	15630	25	4860	500	11430	10	1	4901526	764	11.15	4.07	12	1.89	1398.00	3829.00	69900	20230925	-77.70	15540	20231113	0.32	69900	-77.70	20230925	15540	0.32	20231113	69900	-77.70	20230925	15540	0.32	20231113	0.14	N	450520	500	24 억	80200	N	N	N	N
110	20231113	121221	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	15630	-710	5	-4.35	1115927340	68677	65.43	16480	16890	15610	21200	11440	16340	16248.79	1.64	1177	17733	17036	16563	15866	15393	16800	15630	25	4860	500	11430	10	1	4901526	766	11.18	4.08	12	1.40	1398.00	3829.00	69900	20230925	-77.64	15610	20231113	0.13	69900	-77.64	20230925	15610	0.13	20231113	69900	-77.64	20230925	15610	0.13	20231113	0.14	N	450520	500	24 억	80200	N	N	N	N
111	20231113	111213	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	16070	-270	5	-1.65	834969270	50960	48.55	16480	16890	15980	21200	11440	16340	16384.89	1.64	3909	17733	17036	16563	15866	15393	16800	15630	25	4860	500	11430	10	1	4901526	788	11.49	4.20	12	1.04	1398.00	3829.00	69900	20230925	-77.01	15980	20231113	0.56	69900	-77.01	20230925	15980	0.56	20231113	69900	-77.01	20230925	15980	0.56	20231113	0.14	N	450520	500	24 억	80200	N	N	N	N
112	20231113	101212	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	16300	-40	5	-0.24	489134880	29488	28.09	16480	16890	16300	21200	11440	16340	16588.43	1.64	2129	17733	17036	16563	15866	15393	16800	15630	25	4860	500	11430	10	1	4901526	799	11.66	4.26	12	0.60	1398.00	3829.00	69900	20230925	-76.68	16090	20231110	1.31	69900	-76.68	20230925	16090	1.31	20231110	69900	-76.68	20230925	16090	1.31	20231110	0.14	N	450520	500	24 억	80200	N	N	N	N
113	20231113	091222	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	16760	420	2	2.57	244547560	14641	13.95	16480	16890	16420	21200	11440	16340	16705.42	1.64	5688	17733	17036	16563	15866	15393	16800	15630	25	4860	500	11430	10	1	4901526	821	11.99	4.38	12	0.30	1398.00	3829.00	69900	20230925	-76.02	16090	20231110	4.16	69900	-76.02	20230925	16090	4.16	20231110	69900	-76.02	20230925	16090	4.16	20231110	0.14	N	450520	500	24 억	80200	N	N	N	N
114	20231110	161233	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	16340	-630	5	-3.71	1704625350	104387	107.80	16820	17260	16090	22050	11880	16970	16329.79	1.95	-14957	17630	17300	16960	16630	16290	17465	16795	25	5080	500	11870	10	1	4901526	801	11.69	4.27	12	2.13	1398.00	3829.00	69900	20230925	-76.62	16090	20231110	1.55	69900	-76.62	20230925	16090	1.55	20231110	69900	-76.62	20230925	16090	1.55	20231110	0.12	N	450520	500	24 억	95567	N	N	N	N
115	20231110	151242	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	16310	-660	5	-3.89	1603005490	98163	101.38	16820	17260	16090	22050	11880	16970	16329.97	1.95	-16558	17630	17300	16960	16630	16290	17465	16795	25	5080	500	11870	10	1	4901526	799	11.67	4.26	12	2.00	1398.00	3829.00	69900	20230925	-76.67	16090	20231110	1.37	69900	-76.67	20230925	16090	1.37	20231110	69900	-76.67	20230925	16090	1.37	20231110	0.12	N	450520	500	24 억	95567	N	N	N	N
116	20231110	141225	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	16210	-760	5	-4.48	1446743620	88574	91.47	16820	17260	16090	22050	11880	16970	16333.65	1.95	-19135	17630	17300	16960	16630	16290	17465	16795	25	5080	500	11870	10	1	4901526	795	11.60	4.23	12	1.81	1398.00	3829.00	69900	20230925	-76.81	16090	20231110	0.75	69900	-76.81	20230925	16090	0.75	20231110	69900	-76.81	20230925	16090	0.75	20231110	0.12	N	450520	500	24 억	95567	N	N	N	N
117	20231110	131226	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	16120	-850	5	-5.01	1300726980	79534	82.14	16820	17260	16100	22050	11880	16970	16354.27	1.95	-20408	17630	17300	16960	16630	16290	17465	16795	25	5080	500	11870	10	1	4901526	790	11.53	4.21	12	1.62	1398.00	3829.00	69900	20230925	-76.94	16100	20231110	0.12	69900	-76.94	20230925	16100	0.12	20231110	69900	-76.94	20230925	16100	0.12	20231110	0.12	N	450520	500	24 억	95567	N	N	N	N
118	20231110	121234	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	16220	-750	5	-4.42	1146282130	69967	72.26	16820	17260	16110	22050	11880	16970	16383.09	1.95	-19567	17630	17300	16960	16630	16290	17465	16795	25	5080	500	11870	10	1	4901526	795	11.60	4.24	12	1.43	1398.00	3829.00	69900	20230925	-76.80	16110	20231110	0.68	69900	-76.80	20230925	16110	0.68	20231110	69900	-76.80	20230925	16110	0.68	20231110	0.12	N	450520	500	24 억	95567	N	N	N	N
119	20231110	111211	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	16290	-680	5	-4.01	952360000	58004	59.90	16820	17260	16150	22050	11880	16970	16418.76	1.95	-17275	17630	17300	16960	16630	16290	17465	16795	25	5080	500	11870	10	1	4901526	798	11.65	4.25	12	1.18	1398.00	3829.00	69900	20230925	-76.70	16150	20231110	0.87	69900	-76.70	20230925	16150	0.87	20231110	69900	-76.70	20230925	16150	0.87	20231110	0.12	N	450520	500	24 억	95567	N	N	N	N
120	20231110	101226	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	16350	-620	5	-3.65	790605400	48075	49.65	16820	17260	16150	22050	11880	16970	16445.13	1.95	-15726	17630	17300	16960	16630	16290	17465	16795	25	5080	500	11870	10	1	4901526	801	11.70	4.27	12	0.98	1398.00	3829.00	69900	20230925	-76.61	16150	20231110	1.24	69900	-76.61	20230925	16150	1.24	20231110	69900	-76.61	20230925	16150	1.24	20231110	0.12	N	450520	500	24 억	95567	N	N	N	N
121	20231110	091204	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	16710	-260	5	-1.53	107864050	6428	6.64	16820	17260	16670	22050	11880	16970	16780.02	1.95	211	17630	17300	16960	16630	16290	17465	16795	25	5080	500	11870	10	1	4901526	819	11.95	4.36	12	0.13	1398.00	3829.00	69900	20230925	-76.09	16480	20231031	1.40	69900	-76.09	20230925	16480	1.40	20231031	69900	-76.09	20230925	16480	1.40	20231031	0.12	N	450520	500	24 억	95567	N	N	N	N
122	20231109	161156	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	16970	20	2	0.12	1599473310	94453	55.03	16810	17290	16620	22000	11870	16950	16934.02	1.97	-1033	18643	17796	17373	16526	16103	17585	16315	25	5050	500	11860	10	1	4901526	832	12.14	4.43	12	1.93	1398.00	3829.00	69900	20230925	-75.72	16480	20231031	2.97	69900	-75.72	20230925	16480	2.97	20231031	69900	-75.72	20230925	16480	2.97	20231031	0.04	N	450520	500	24 억	96525	N	N	N	N
123	20231109	151156	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	16860	-90	5	-0.53	1542633550	91088	53.07	16810	17290	16620	22000	11870	16950	16935.64	1.97	-1315	18643	17796	17373	16526	16103	17585	16315	25	5050	500	11860	10	1	4901526	826	12.06	4.40	12	1.86	1398.00	3829.00	69900	20230925	-75.88	16480	20231031	2.31	69900	-75.88	20230925	16480	2.31	20231031	69900	-75.88	20230925	16480	2.31	20231031	0.04	N	450520	500	24 억	96525	N	N	N	N
124	20231109	141152	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	16970	20	2	0.12	1403379300	82893	48.29	16810	17290	16620	22000	11870	16950	16930.01	1.97	-4531	18643	17796	17373	16526	16103	17585	16315	25	5050	500	11860	10	1	4901526	832	12.14	4.43	12	1.69	1398.00	3829.00	69900	20230925	-75.72	16480	20231031	2.97	69900	-75.72	20230925	16480	2.97	20231031	69900	-75.72	20230925	16480	2.97	20231031	0.04	N	450520	500	24 억	96525	N	N	N	N
125	20231109	131155	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	17000	50	2	0.29	1219191750	71957	41.92	16810	17290	16620	22000	11870	16950	16943.34	1.97	-5302	18643	17796	17373	16526	16103	17585	16315	25	5050	500	11860	10	1	4901526	833	12.16	4.44	12	1.47	1398.00	3829.00	69900	20230925	-75.68	16480	20231031	3.16	69900	-75.68	20230925	16480	3.16	20231031	69900	-75.68	20230925	16480	3.16	20231031	0.04	N	450520	500	24 억	96525	N	N	N	N
126	20231109	121159	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	17080	130	2	0.77	1157080940	68296	39.79	16810	17290	16620	22000	11870	16950	16942.15	1.97	-3364	18643	17796	17373	16526	16103	17585	16315	25	5050	500	11860	10	1	4901526	837	12.22	4.46	12	1.39	1398.00	3829.00	69900	20230925	-75.57	16480	20231031	3.64	69900	-75.57	20230925	16480	3.64	20231031	69900	-75.57	20230925	16480	3.64	20231031	0.04	N	450520	500	24 억	96525	N	N	N	N
127	20231109	111155	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	17020	70	2	0.41	944505200	55800	32.51	16810	17290	16620	22000	11870	16950	16926.62	1.97	1863	18643	17796	17373	16526	16103	17585	16315	25	5050	500	11860	10	1	4901526	834	12.17	4.45	12	1.14	1398.00	3829.00	69900	20230925	-75.65	16480	20231031	3.28	69900	-75.65	20230925	16480	3.28	20231031	69900	-75.65	20230925	16480	3.28	20231031	0.04	N	450520	500	24 억	96525	N	N	N	N
128	20231109	101149	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	16830	-120	5	-0.71	612881800	36348	21.18	16810	17070	16620	22000	11870	16950	16861.50	1.97	5638	18643	17796	17373	16526	16103	17585	16315	25	5050	500	11860	10	1	4901526	825	12.04	4.40	12	0.74	1398.00	3829.00	69900	20230925	-75.92	16480	20231031	2.12	69900	-75.92	20230925	16480	2.12	20231031	69900	-75.92	20230925	16480	2.12	20231031	0.04	N	450520	500	24 억	96525	N	N	N	N
129	20231109	091157	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	16750	-200	5	-1.18	189350220	11266	6.56	16810	16990	16700	22000	11870	16950	16807.23	1.97	868	18643	17796	17373	16526	16103	17585	16315	25	5050	500	11860	10	1	4901526	821	11.98	4.37	12	0.23	1398.00	3829.00	69900	20230925	-76.04	16480	20231031	1.64	69900	-76.04	20230925	16480	1.64	20231031	69900	-76.04	20230925	16480	1.64	20231031	0.04	N	450520	500	24 억	96525	N	N	N	N
130	20231108	161148	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	16950	-990	5	-5.52	2929058650	168950	58.51	18070	18220	16950	23300	12560	17940	17337.92	2.24	-13416	20466	19202	18356	17092	16246	18780	16670	25	5360	500	12550	10	1	4901526	831	12.12	4.43	12	3.45	1398.00	3829.00	69900	20230925	-75.75	16480	20231031	2.85	69900	-75.75	20230925	16480	2.85	20231031	69900	-75.75	20230925	16480	2.85	20231031	0.05	N	450520	500	24 억	109817	N	N	N	N
131	20231108	151151	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	16980	-960	5	-5.35	2737275740	157659	54.60	18070	18220	16970	23300	12560	17940	17360.53	2.24	-14622	20466	19202	18356	17092	16246	18780	16670	25	5360	500	12550	10	1	4901526	832	12.15	4.43	12	3.22	1398.00	3829.00	69900	20230925	-75.71	16480	20231031	3.03	69900	-75.71	20230925	16480	3.03	20231031	69900	-75.71	20230925	16480	3.03	20231031	0.05	N	450520	500	24 억	109817	N	N	N	N
132	20231108	141145	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	17230	-710	5	-3.96	2223321620	127529	44.17	18070	18220	17060	23300	12560	17940	17432.25	2.24	-8200	20466	19202	18356	17092	16246	18780	16670	25	5360	500	12550	10	1	4901526	845	12.32	4.50	12	2.60	1398.00	3829.00	69900	20230925	-75.35	16480	20231031	4.55	69900	-75.35	20230925	16480	4.55	20231031	69900	-75.35	20230925	16480	4.55	20231031	0.05	N	450520	500	24 억	109817	N	N	N	N
133	20231108	131142	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	17180	-760	5	-4.24	1992529490	114104	39.52	18070	18220	17060	23300	12560	17940	17460.71	2.24	-11527	20466	19202	18356	17092	16246	18780	16670	25	5360	500	12550	10	1	4901526	842	12.29	4.49	12	2.33	1398.00	3829.00	69900	20230925	-75.42	16480	20231031	4.25	69900	-75.42	20230925	16480	4.25	20231031	69900	-75.42	20230925	16480	4.25	20231031	0.05	N	450520	500	24 억	109817	N	N	N	N
134	20231108	121139	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	17280	-660	5	-3.68	1745584020	99736	34.54	18070	18220	17060	23300	12560	17940	17500.28	2.24	-10877	20466	19202	18356	17092	16246	18780	16670	25	5360	500	12550	10	1	4901526	847	12.36	4.51	12	2.03	1398.00	3829.00	69900	20230925	-75.28	16480	20231031	4.85	69900	-75.28	20230925	16480	4.85	20231031	69900	-75.28	20230925	16480	4.85	20231031	0.05	N	450520	500	24 억	109817	N	N	N	N
135	20231108	111149	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	17180	-760	5	-4.24	1604198630	91539	31.70	18070	18220	17060	23300	12560	17940	17522.93	2.24	-10800	20466	19202	18356	17092	16246	18780	16670	25	5360	500	12550	10	1	4901526	842	12.29	4.49	12	1.87	1398.00	3829.00	69900	20230925	-75.42	16480	20231031	4.25	69900	-75.42	20230925	16480	4.25	20231031	69900	-75.42	20230925	16480	4.25	20231031	0.05	N	450520	500	24 억	109817	N	N	N	N
136	20231108	101145	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	17450	-490	5	-2.73	1065431030	60189	20.85	18070	18220	17310	23300	12560	17940	17699.82	2.24	-7707	20466	19202	18356	17092	16246	18780	16670	25	5360	500	12550	10	1	4901526	855	12.48	4.56	12	1.23	1398.00	3829.00	69900	20230925	-75.04	16480	20231031	5.89	69900	-75.04	20230925	16480	5.89	20231031	69900	-75.04	20230925	16480	5.89	20231031	0.05	N	450520	500	24 억	109817	N	N	N	N
137	20231108	091143	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	17890	-50	5	-0.28	225122020	12540	4.34	18070	18220	17800	23300	12560	17940	17952.72	2.24	2731	20466	19202	18356	17092	16246	18780	16670	25	5360	500	12550	10	1	4901526	877	12.80	4.67	12	0.26	1398.00	3829.00	69900	20230925	-74.41	16480	20231031	8.56	69900	-74.41	20230925	16480	8.56	20231031	69900	-74.41	20230925	16480	8.56	20231031	0.05	N	450520	500	24 억	109817	N	N	N	N
138	20231107	161144	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	17940	-1680	5	-8.56	5257787440	287573	72.76	19620	19620	17510	25500	13740	19620	18284.10	3.05	-41199	20413	20016	19403	19006	18393	20215	19205	25	5880	500	13730	10	1	4901526	879	12.83	4.69	12	5.87	1398.00	3829.00	69900	20230925	-74.33	16480	20231031	8.86	69900	-74.33	20230925	16480	8.86	20231031	69900	-74.33	20230925	16480	8.86	20231031	0.02	N	450520	500	24 억	149335	N	N	N	N
139	20231107	151149	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	18080	-1540	5	-7.85	5137980770	280904	71.08	19620	19620	17510	25500	13740	19620	18290.78	3.05	-38482	20413	20016	19403	19006	18393	20215	19205	25	5880	500	13730	10	1	4901526	886	12.93	4.72	12	5.73	1398.00	3829.00	69900	20230925	-74.13	16480	20231031	9.71	69900	-74.13	20230925	16480	9.71	20231031	69900	-74.13	20230925	16480	9.71	20231031	0.02	N	450520	500	24 억	149335	N	N	N	N
140	20231107	141148	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	17780	-1840	5	-9.38	4749239310	259084	65.56	19620	19620	17510	25500	13740	19620	18330.78	3.05	-37151	20413	20016	19403	19006	18393	20215	19205	25	5880	500	13730	10	1	4901526	871	12.72	4.64	12	5.29	1398.00	3829.00	69900	20230925	-74.56	16480	20231031	7.89	69900	-74.56	20230925	16480	7.89	20231031	69900	-74.56	20230925	16480	7.89	20231031	0.02	N	450520	500	24 억	149335	N	N	N	N
141	20231107	131151	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	17710	-1910	5	-9.73	4537297370	247162	62.54	19620	19620	17510	25500	13740	19620	18357.48	3.05	-34408	20413	20016	19403	19006	18393	20215	19205	25	5880	500	13730	10	1	4901526	868	12.67	4.63	12	5.04	1398.00	3829.00	69900	20230925	-74.66	16480	20231031	7.46	69900	-74.66	20230925	16480	7.46	20231031	69900	-74.66	20230925	16480	7.46	20231031	0.02	N	450520	500	24 억	149335	N	N	N	N
142	20231107	121142	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	17600	-2020	5	-10.30	4036585130	218865	55.38	19620	19620	17510	25500	13740	19620	18443.15	3.05	-41846	20413	20016	19403	19006	18393	20215	19205	25	5880	500	13730	10	1	4901526	863	12.59	4.60	12	4.47	1398.00	3829.00	69900	20230925	-74.82	16480	20231031	6.80	69900	-74.82	20230925	16480	6.80	20231031	69900	-74.82	20230925	16480	6.80	20231031	0.02	N	450520	500	24 억	149335	N	N	N	N
143	20231107	111143	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	18020	-1600	5	-8.15	3429669520	184916	46.79	19620	19620	18010	25500	13740	19620	18547.05	3.05	-31410	20413	20016	19403	19006	18393	20215	19205	25	5880	500	13730	10	1	4901526	883	12.89	4.71	12	3.77	1398.00	3829.00	69900	20230925	-74.22	16480	20231031	9.34	69900	-74.22	20230925	16480	9.34	20231031	69900	-74.22	20230925	16480	9.34	20231031	0.02	N	450520	500	24 억	149335	N	N	N	N
144	20231107	101156	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	18200	-1420	5	-7.24	2813438290	151047	38.22	19620	19620	18120	25500	13740	19620	18626.11	3.05	-20750	20413	20016	19403	19006	18393	20215	19205	25	5880	500	13730	10	1	4901526	892	13.02	4.75	12	3.08	1398.00	3829.00	69900	20230925	-73.96	16480	20231031	10.44	69900	-73.96	20230925	16480	10.44	20231031	69900	-73.96	20230925	16480	10.44	20231031	0.02	N	450520	500	24 억	149335	N	N	N	N
145	20231107	091131	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	18940	-680	5	-3.47	509757960	26752	6.77	19620	19620	18750	25500	13740	19620	19054.50	3.05	-5317	20413	20016	19403	19006	18393	20215	19205	25	5880	500	13730	10	1	4901526	928	13.55	4.95	12	0.55	1398.00	3829.00	69900	20230925	-72.90	16480	20231031	14.93	69900	-72.90	20230925	16480	14.93	20231031	69900	-72.90	20230925	16480	14.93	20231031	0.02	N	450520	500	24 억	149335	N	N	N	N
146	20231106	161118	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	19620	1330	2	7.27	7609381940	392609	281.57	19010	19800	18790	23750	12810	18290	19381.10	2.29	39153	18970	18630	18220	17880	17470	18425	17675	25	5460	500	12800	10	1	4901526	962	14.03	5.12	12	8.01	1398.00	3829.00	69900	20230925	-71.93	16480	20231031	19.05	69900	-71.93	20230925	16480	19.05	20231031	69900	-71.93	20230925	16480	19.05	20231031	0.00	N	450520	500	24 억	112066	N	N	N	N
147	20231106	151124	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	19510	1220	2	6.67	7309571950	377317	270.60	19010	19800	18790	23750	12810	18290	19372.50	2.29	32953	18970	18630	18220	17880	17470	18425	17675	25	5460	500	12800	10	1	4901526	956	13.96	5.10	12	7.70	1398.00	3829.00	69900	20230925	-72.09	16480	20231031	18.39	69900	-72.09	20230925	16480	18.39	20231031	69900	-72.09	20230925	16480	18.39	20231031	0.00	N	450520	500	24 억	112066	N	N	N	N
148	20231106	141117	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	19310	1020	2	5.58	5776918690	298867	214.34	19010	19800	18790	23750	12810	18290	19329.40	2.29	30361	18970	18630	18220	17880	17470	18425	17675	25	5460	500	12800	10	1	4901526	946	13.81	5.04	12	6.10	1398.00	3829.00	69900	20230925	-72.37	16480	20231031	17.17	69900	-72.37	20230925	16480	17.17	20231031	69900	-72.37	20230925	16480	17.17	20231031	0.00	N	450520	500	24 억	112066	N	N	N	N
149	20231106	131129	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	19250	960	2	5.25	5321988370	275173	197.35	19010	19800	18790	23750	12810	18290	19340.52	2.29	24536	18970	18630	18220	17880	17470	18425	17675	25	5460	500	12800	10	1	4901526	944	13.77	5.03	12	5.61	1398.00	3829.00	69900	20230925	-72.46	16480	20231031	16.81	69900	-72.46	20230925	16480	16.81	20231031	69900	-72.46	20230925	16480	16.81	20231031	0.00	N	450520	500	24 억	112066	N	N	N	N
150	20231106	121125	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	19410	1120	2	6.12	4853779150	250857	179.91	19010	19800	18790	23750	12810	18290	19348.79	2.29	31544	18970	18630	18220	17880	17470	18425	17675	25	5460	500	12800	10	1	4901526	951	13.88	5.07	12	5.12	1398.00	3829.00	69900	20230925	-72.23	16480	20231031	17.78	69900	-72.23	20230925	16480	17.78	20231031	69900	-72.23	20230925	16480	17.78	20231031	0.00	N	450520	500	24 억	112066	N	N	N	N
151	20231106	111123	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	19260	970	2	5.30	4381946520	226468	162.42	19010	19800	18790	23750	12810	18290	19349.08	2.29	24623	18970	18630	18220	17880	17470	18425	17675	25	5460	500	12800	10	1	4901526	944	13.78	5.03	12	4.62	1398.00	3829.00	69900	20230925	-72.45	16480	20231031	16.87	69900	-72.45	20230925	16480	16.87	20231031	69900	-72.45	20230925	16480	16.87	20231031	0.00	N	450520	500	24 억	112066	N	N	N	N
152	20231106	101056	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	19260	970	2	5.30	3650162240	188472	135.17	19010	19800	18790	23750	12810	18290	19367.13	2.29	20756	18970	18630	18220	17880	17470	18425	17675	25	5460	500	12800	10	1	4901526	944	13.78	5.03	12	3.85	1398.00	3829.00	69900	20230925	-72.45	16480	20231031	16.87	69900	-72.45	20230925	16480	16.87	20231031	69900	-72.45	20230925	16480	16.87	20231031	0.00	N	450520	500	24 억	112066	N	N	N	N
153	20231106	091120	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	19020	730	2	3.99	1465307890	75981	54.49	19010	19630	19010	23750	12810	18290	19285.19	2.29	3748	18970	18630	18220	17880	17470	18425	17675	25	5460	500	12800	10	1	4901526	932	13.61	4.97	12	1.55	1398.00	3829.00	69900	20230925	-72.79	16480	20231031	15.41	69900	-72.79	20230925	16480	15.41	20231031	69900	-72.79	20230925	16480	15.41	20231031	0.00	N	450520	500	24 억	112066	N	N	N	N
154	20231103	161109	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	18290	-20	5	-0.11	2500126920	137285	52.24	18560	18560	17810	23800	12820	18310	18211.15	1.96	15447	19396	18852	18166	17622	16936	19125	17895	25	5490	500	12810	10	1	4901526	896	13.08	4.78	12	2.80	1398.00	3829.00	69900	20230925	-73.83	16480	20231031	10.98	69900	-73.83	20230925	16480	10.98	20231031	69900	-73.83	20230925	16480	10.98	20231031	0.00	N	450520	500	24 억	96194	N	N	N	N
155	20231103	151104	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	18330	20	2	0.11	2386570310	131083	49.88	18560	18560	17810	23800	12820	18310	18206.56	1.96	13877	19396	18852	18166	17622	16936	19125	17895	25	5490	500	12810	10	1	4901526	898	13.11	4.79	12	2.67	1398.00	3829.00	69900	20230925	-73.78	16480	20231031	11.23	69900	-73.78	20230925	16480	11.23	20231031	69900	-73.78	20230925	16480	11.23	20231031	0.00	N	450520	500	24 억	96194	N	N	N	N
156	20231103	141105	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	18250	-60	5	-0.33	2201257490	120906	46.00	18560	18560	17810	23800	12820	18310	18206.35	1.96	11480	19396	18852	18166	17622	16936	19125	17895	25	5490	500	12810	10	1	4901526	895	13.05	4.77	12	2.47	1398.00	3829.00	69900	20230925	-73.89	16480	20231031	10.74	69900	-73.89	20230925	16480	10.74	20231031	69900	-73.89	20230925	16480	10.74	20231031	0.00	N	450520	500	24 억	96194	N	N	N	N
157	20231103	131104	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	18260	-50	5	-0.27	1936094460	106296	40.45	18560	18560	17810	23800	12820	18310	18214.18	1.96	11818	19396	18852	18166	17622	16936	19125	17895	25	5490	500	12810	10	1	4901526	895	13.06	4.77	12	2.17	1398.00	3829.00	69900	20230925	-73.88	16480	20231031	10.80	69900	-73.88	20230925	16480	10.80	20231031	69900	-73.88	20230925	16480	10.80	20231031	0.00	N	450520	500	24 억	96194	N	N	N	N
158	20231103	121101	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	18300	-10	5	-0.05	1769834210	97212	36.99	18560	18560	17810	23800	12820	18310	18205.92	1.96	8459	19396	18852	18166	17622	16936	19125	17895	25	5490	500	12810	10	1	4901526	897	13.09	4.78	12	1.98	1398.00	3829.00	69900	20230925	-73.82	16480	20231031	11.04	69900	-73.82	20230925	16480	11.04	20231031	69900	-73.82	20230925	16480	11.04	20231031	0.00	N	450520	500	24 억	96194	N	N	N	N
159	20231103	111112	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	18280	-30	5	-0.16	1599974660	87940	33.46	18560	18560	17810	23800	12820	18310	18193.94	1.96	7076	19396	18852	18166	17622	16936	19125	17895	25	5490	500	12810	10	1	4901526	896	13.08	4.77	12	1.79	1398.00	3829.00	69900	20230925	-73.85	16480	20231031	10.92	69900	-73.85	20230925	16480	10.92	20231031	69900	-73.85	20230925	16480	10.92	20231031	0.00	N	450520	500	24 억	96194	N	N	N	N
160	20231103	101054	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	18090	-220	5	-1.20	998195120	55155	20.99	18560	18560	17810	23800	12820	18310	18098.00	1.96	2109	19396	18852	18166	17622	16936	19125	17895	25	5490	500	12810	10	1	4901526	887	12.94	4.72	12	1.13	1398.00	3829.00	69900	20230925	-74.12	16480	20231031	9.77	69900	-74.12	20230925	16480	9.77	20231031	69900	-74.12	20230925	16480	9.77	20231031	0.00	N	450520	500	24 억	96194	N	N	N	N
161	20231103	091057	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	18200	-110	5	-0.60	457749360	25167	9.58	18560	18560	17810	23800	12820	18310	18188.48	1.96	139	19396	18852	18166	17622	16936	19125	17895	25	5490	500	12810	10	1	4901526	892	13.02	4.75	12	0.51	1398.00	3829.00	69900	20230925	-73.96	16480	20231031	10.44	69900	-73.96	20230925	16480	10.44	20231031	69900	-73.96	20230925	16480	10.44	20231031	0.00	N	450520	500	24 억	96194	N	N	N	N
162	20231102	161055	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	18310	1180	2	6.89	4779340120	261381	264.85	17600	18710	17480	22250	12000	17130	18284.97	0.93	52944	17590	17360	17080	16850	16570	17475	16965	25	5120	500	11990	10	1	4901526	897	13.10	4.78	12	5.33	1398.00	3829.00	69900	20230925	-73.81	16480	20231031	11.10	69900	-73.81	20230925	16480	11.10	20231031	69900	-73.81	20230925	16480	11.10	20231031	0.00	N	450520	500	24 억	45520	N	N	N	N
163	20231102	151108	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	18200	1070	2	6.25	4565377050	249644	252.96	17600	18710	17480	22250	12000	17130	18287.62	0.93	52014	17590	17360	17080	16850	16570	17475	16965	25	5120	500	11990	10	1	4901526	892	13.02	4.75	12	5.09	1398.00	3829.00	69900	20230925	-73.96	16480	20231031	10.44	69900	-73.96	20230925	16480	10.44	20231031	69900	-73.96	20230925	16480	10.44	20231031	0.00	N	450520	500	24 억	45520	N	N	N	N
164	20231102	141054	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	18210	1080	2	6.30	3698694680	202264	204.95	17600	18710	17480	22250	12000	17130	18286.56	0.93	50652	17590	17360	17080	16850	16570	17475	16965	25	5120	500	11990	10	1	4901526	893	13.03	4.76	12	4.13	1398.00	3829.00	69900	20230925	-73.95	16480	20231031	10.50	69900	-73.95	20230925	16480	10.50	20231031	69900	-73.95	20230925	16480	10.50	20231031	0.00	N	450520	500	24 억	45520	N	N	N	N
165	20231102	131055	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	18470	1340	2	7.82	3428855690	187450	189.94	17600	18710	17480	22250	12000	17130	18292.20	0.93	48910	17590	17360	17080	16850	16570	17475	16965	25	5120	500	11990	10	1	4901526	905	13.21	4.82	12	3.82	1398.00	3829.00	69900	20230925	-73.58	16480	20231031	12.08	69900	-73.58	20230925	16480	12.08	20231031	69900	-73.58	20230925	16480	12.08	20231031	0.00	N	450520	500	24 억	45520	N	N	N	N
166	20231102	121053	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	18370	1240	2	7.24	3116382440	170529	172.79	17600	18710	17480	22250	12000	17130	18274.90	0.93	42411	17590	17360	17080	16850	16570	17475	16965	25	5120	500	11990	10	1	4901526	900	13.14	4.80	12	3.48	1398.00	3829.00	69900	20230925	-73.72	16480	20231031	11.47	69900	-73.72	20230925	16480	11.47	20231031	69900	-73.72	20230925	16480	11.47	20231031	0.00	N	450520	500	24 억	45520	N	N	N	N
167	20231102	111051	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	18380	1250	2	7.30	2769191570	151543	153.55	17600	18710	17480	22250	12000	17130	18273.42	0.93	36956	17590	17360	17080	16850	16570	17475	16965	25	5120	500	11990	10	1	4901526	901	13.15	4.80	12	3.09	1398.00	3829.00	69900	20230925	-73.71	16480	20231031	11.53	69900	-73.71	20230925	16480	11.53	20231031	69900	-73.71	20230925	16480	11.53	20231031	0.00	N	450520	500	24 억	45520	N	N	N	N
168	20231102	101052	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	18450	1320	2	7.71	2255910910	123707	125.35	17600	18710	17480	22250	12000	17130	18236.05	0.93	30555	17590	17360	17080	16850	16570	17475	16965	25	5120	500	11990	10	1	4901526	904	13.20	4.82	12	2.52	1398.00	3829.00	69900	20230925	-73.61	16480	20231031	11.95	69900	-73.61	20230925	16480	11.95	20231031	69900	-73.61	20230925	16480	11.95	20231031	0.00	N	450520	500	24 억	45520	N	N	N	N
169	20231102	091059	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	18100	970	2	5.66	677244530	37743	38.24	17600	18260	17480	22250	12000	17130	17943.90	0.93	10051	17590	17360	17080	16850	16570	17475	16965	25	5120	500	11990	10	1	4901526	887	12.95	4.73	12	0.77	1398.00	3829.00	69900	20230925	-74.11	16480	20231031	9.83	69900	-74.11	20230925	16480	9.83	20231031	69900	-74.11	20230925	16480	9.83	20231031	0.00	N	450520	500	24 억	45520	N	N	N	N
170	20231101	161047	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	17130	480	2	2.88	1673693330	97867	32.27	16900	17310	16800	21600	11660	16650	17101.55	0.12	39876	19603	18126	17303	15826	15003	17715	15415	25	4950	500	11650	10	1	4901526	840	12.25	4.47	12	2.00	1398.00	3829.00	69900	20230925	-75.49	16480	20231031	3.94	69900	-75.49	20230925	16480	3.94	20231031	69900	-75.49	20230925	16480	3.94	20231031	0.00	N	450520	500	24 억	5997	N	N	N	N
171	20231101	151048	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	16970	320	2	1.92	1573962710	92034	30.34	16900	17310	16800	21600	11660	16650	17101.97	0.12	39262	19603	18126	17303	15826	15003	17715	15415	25	4950	500	11650	10	1	4901526	832	12.14	4.43	12	1.88	1398.00	3829.00	69900	20230925	-75.72	16480	20231031	2.97	69900	-75.72	20230925	16480	2.97	20231031	69900	-75.72	20230925	16480	2.97	20231031	0.00	N	450520	500	24 억	5997	N	N	N	N
172	20231101	141039	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	17020	370	2	2.22	1484606480	86760	28.60	16900	17310	16820	21600	11660	16650	17111.65	0.12	39151	19603	18126	17303	15826	15003	17715	15415	25	4950	500	11650	10	1	4901526	834	12.17	4.45	12	1.77	1398.00	3829.00	69900	20230925	-75.65	16480	20231031	3.28	69900	-75.65	20230925	16480	3.28	20231031	69900	-75.65	20230925	16480	3.28	20231031	0.00	N	450520	500	24 억	5997	N	N	N	N
173	20231101	131048	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	17110	460	2	2.76	1355685000	79182	26.11	16900	17310	16820	21600	11660	16650	17121.13	0.12	37572	19603	18126	17303	15826	15003	17715	15415	25	4950	500	11650	10	1	4901526	839	12.24	4.47	12	1.62	1398.00	3829.00	69900	20230925	-75.52	16480	20231031	3.82	69900	-75.52	20230925	16480	3.82	20231031	69900	-75.52	20230925	16480	3.82	20231031	0.00	N	450520	500	24 억	5997	N	N	N	N
174	20231101	121115	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	17220	570	2	3.42	1218846840	71202	23.48	16900	17310	16820	21600	11660	16650	17118.15	0.12	34992	19603	18126	17303	15826	15003	17715	15415	25	4950	500	11650	10	1	4901526	844	12.32	4.50	12	1.45	1398.00	3829.00	69900	20230925	-75.36	16480	20231031	4.49	69900	-75.36	20230925	16480	4.49	20231031	69900	-75.36	20230925	16480	4.49	20231031	0.00	N	450520	500	24 억	5997	N	N	N	N
175	20231101	111123	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	17160	510	2	3.06	1121613320	65553	21.61	16900	17310	16820	21600	11660	16650	17110.02	0.12	32232	19603	18126	17303	15826	15003	17715	15415	25	4950	500	11650	10	1	4901526	841	12.27	4.48	12	1.34	1398.00	3829.00	69900	20230925	-75.45	16480	20231031	4.13	69900	-75.45	20230925	16480	4.13	20231031	69900	-75.45	20230925	16480	4.13	20231031	0.00	N	450520	500	24 억	5997	N	N	N	N
176	20231101	101104	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	17270	620	2	3.72	975609590	57051	18.81	16900	17310	16820	21600	11660	16650	17100.66	0.12	29269	19603	18126	17303	15826	15003	17715	15415	25	4950	500	11650	10	1	4901526	846	12.35	4.51	12	1.16	1398.00	3829.00	69900	20230925	-75.29	16480	20231031	4.79	69900	-75.29	20230925	16480	4.79	20231031	69900	-75.29	20230925	16480	4.79	20231031	0.00	N	450520	500	24 억	5997	N	N	N	N
177	20231101	091108	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	17020	370	2	2.22	245089220	14458	4.77	16900	17140	16820	21600	11660	16650	16951.81	0.12	7062	19603	18126	17303	15826	15003	17715	15415	25	4950	500	11650	10	1	4901526	834	12.17	4.45	12	0.29	1398.00	3829.00	69900	20230925	-75.65	16480	20231031	3.28	69900	-75.65	20230925	16480	3.28	20231031	69900	-75.65	20230925	16480	3.28	20231031	0.00	N	450520	500	24 억	5997	N	N	N	N

79 KiB Raw Blame History

79 KiB

Raw Blame History