KissMeData/040160/price/prices-20231101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

74 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20231130	160506	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5650	60	2	1.07	234568260	41956	78.47	5640	5680	5440	7260	3920	5590	5590.82	28.18	3039	5843	5716	5623	5496	5403	5700	5480	60	1670	500	4020	10	1	12055535	681	108.65	0.81	12	0.35	52.00	6950.00	6830	20230612	-17.28	4350	20231020	29.89	6830	-17.28	20230612	4350	29.89	20231020	6830	-17.28	20230612	4350	29.89	20231020	4.44	N	040160	500	60 억	3396911	N	N	N	N
3	20231130	150508	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5640	50	2	0.89	219734600	39324	73.54	5640	5680	5440	7260	3920	5590	5587.80	28.18	3198	5843	5716	5623	5496	5403	5700	5480	60	1670	500	4020	10	1	12055535	680	108.46	0.81	12	0.33	52.00	6950.00	6830	20230612	-17.42	4350	20231020	29.66	6830	-17.42	20230612	4350	29.66	20231020	6830	-17.42	20230612	4350	29.66	20231020	4.44	N	040160	500	60 억	3396911	N	N	N	N
4	20231130	140504	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5630	40	2	0.72	184616500	33064	61.84	5640	5680	5440	7260	3920	5590	5583.61	28.18	3020	5843	5716	5623	5496	5403	5700	5480	60	1670	500	4020	10	1	12055535	679	108.27	0.81	12	0.27	52.00	6950.00	6830	20230612	-17.57	4350	20231020	29.43	6830	-17.57	20230612	4350	29.43	20231020	6830	-17.57	20230612	4350	29.43	20231020	4.44	N	040160	500	60 억	3396911	N	N	N	N
5	20231130	130503	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5610	20	2	0.36	154441600	27709	51.82	5640	5680	5440	7260	3920	5590	5573.70	28.18	2788	5843	5716	5623	5496	5403	5700	5480	60	1670	500	4020	10	1	12055535	676	107.88	0.81	12	0.23	52.00	6950.00	6830	20230612	-17.86	4350	20231020	28.97	6830	-17.86	20230612	4350	28.97	20231020	6830	-17.86	20230612	4350	28.97	20231020	4.44	N	040160	500	60 억	3396911	N	N	N	N
6	20231130	120512	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5650	60	2	1.07	131860300	23691	44.31	5640	5680	5440	7260	3920	5590	5565.84	28.18	3236	5843	5716	5623	5496	5403	5700	5480	60	1670	500	4020	10	1	12055535	681	108.65	0.81	12	0.20	52.00	6950.00	6830	20230612	-17.28	4350	20231020	29.89	6830	-17.28	20230612	4350	29.89	20231020	6830	-17.28	20230612	4350	29.89	20231020	4.44	N	040160	500	60 억	3396911	N	N	N	N
7	20231130	110508	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5640	50	2	0.89	101374630	18255	34.14	5640	5680	5440	7260	3920	5590	5553.25	28.18	3597	5843	5716	5623	5496	5403	5700	5480	60	1670	500	4020	10	1	12055535	680	108.46	0.81	12	0.15	52.00	6950.00	6830	20230612	-17.42	4350	20231020	29.66	6830	-17.42	20230612	4350	29.66	20231020	6830	-17.42	20230612	4350	29.66	20231020	4.44	N	040160	500	60 억	3396911	N	N	N	N
8	20231130	100503	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5630	40	2	0.72	84109900	15179	28.39	5640	5680	5440	7260	3920	5590	5541.20	28.18	3707	5843	5716	5623	5496	5403	5700	5480	60	1670	500	4020	10	1	12055535	679	108.27	0.81	12	0.13	52.00	6950.00	6830	20230612	-17.57	4350	20231020	29.43	6830	-17.57	20230612	4350	29.43	20231020	6830	-17.57	20230612	4350	29.43	20231020	4.44	N	040160	500	60 억	3396911	N	N	N	N
9	20231130	090505	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5580	-10	5	-0.18	3428630	612	1.14	5640	5640	5580	7260	3920	5590	5602.34	28.18	-87	5843	5716	5623	5496	5403	5700	5480	60	1670	500	4020	10	1	12055535	673	107.31	0.80	12	0.01	52.00	6950.00	6830	20230612	-18.30	4350	20231020	28.28	6830	-18.30	20230612	4350	28.28	20231020	6830	-18.30	20230612	4350	28.28	20231020	4.44	N	040160	500	60 억	3396911	N	N	N	N
10	20231129	160502	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5590	-50	5	-0.89	301684990	53362	146.95	5590	5750	5530	7330	3950	5640	5654.24	28.20	-2425	5746	5692	5626	5572	5506	5720	5600	60	1690	500	4060	10	1	12055535	674	107.50	0.80	12	0.44	52.00	6950.00	6830	20230612	-18.16	4350	20231020	28.51	6830	-18.16	20230612	4350	28.51	20231020	6830	-18.16	20230612	4350	28.51	20231020	4.47	N	040160	500	60 억	3399100	N	N	N	N
11	20231129	150505	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5620	-20	5	-0.35	275969040	48773	134.32	5590	5750	5530	7330	3950	5640	5658.23	28.20	-1940	5746	5692	5626	5572	5506	5720	5600	60	1690	500	4060	10	1	12055535	678	108.08	0.81	12	0.40	52.00	6950.00	6830	20230612	-17.72	4350	20231020	29.20	6830	-17.72	20230612	4350	29.20	20231020	6830	-17.72	20230612	4350	29.20	20231020	4.47	N	040160	500	60 억	3399100	N	N	N	N
12	20231129	140504	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5690	50	2	0.89	220362720	38855	107.00	5590	5750	5570	7330	3950	5640	5671.41	28.20	-4218	5746	5692	5626	5572	5506	5720	5600	60	1690	500	4060	10	1	12055535	686	109.42	0.82	12	0.32	52.00	6950.00	6830	20230612	-16.69	4350	20231020	30.80	6830	-16.69	20230612	4350	30.80	20231020	6830	-16.69	20230612	4350	30.80	20231020	4.47	N	040160	500	60 억	3399100	N	N	N	N
13	20231129	130506	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5680	40	2	0.71	198470340	35003	96.40	5590	5750	5570	7330	3950	5640	5670.10	28.20	-3222	5746	5692	5626	5572	5506	5720	5600	60	1690	500	4060	10	1	12055535	685	109.23	0.82	12	0.29	52.00	6950.00	6830	20230612	-16.84	4350	20231020	30.57	6830	-16.84	20230612	4350	30.57	20231020	6830	-16.84	20230612	4350	30.57	20231020	4.47	N	040160	500	60 억	3399100	N	N	N	N
14	20231129	120505	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5720	80	2	1.42	182191210	32153	88.55	5590	5750	5570	7330	3950	5640	5666.38	28.20	-3194	5746	5692	5626	5572	5506	5720	5600	60	1690	500	4060	10	1	12055535	690	110.00	0.82	12	0.27	52.00	6950.00	6830	20230612	-16.25	4350	20231020	31.49	6830	-16.25	20230612	4350	31.49	20231020	6830	-16.25	20230612	4350	31.49	20231020	4.47	N	040160	500	60 억	3399100	N	N	N	N
15	20231129	110505	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5730	90	2	1.60	139389030	24636	67.85	5590	5750	5570	7330	3950	5640	5657.94	28.20	-2429	5746	5692	5626	5572	5506	5720	5600	60	1690	500	4060	10	1	12055535	691	110.19	0.82	12	0.20	52.00	6950.00	6830	20230612	-16.11	4350	20231020	31.72	6830	-16.11	20230612	4350	31.72	20231020	6830	-16.11	20230612	4350	31.72	20231020	4.47	N	040160	500	60 억	3399100	N	N	N	N
16	20231129	100503	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5620	-20	5	-0.35	53123200	9485	26.12	5590	5700	5570	7330	3950	5640	5600.76	28.20	-3145	5746	5692	5626	5572	5506	5720	5600	60	1690	500	4060	10	1	12055535	678	108.08	0.81	12	0.08	52.00	6950.00	6830	20230612	-17.72	4350	20231020	29.20	6830	-17.72	20230612	4350	29.20	20231020	6830	-17.72	20230612	4350	29.20	20231020	4.47	N	040160	500	60 억	3399100	N	N	N	N
17	20231129	090501	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5590	-50	5	-0.89	7540910	1349	3.72	5590	5590	5590	7330	3950	5640	5590.00	28.20	-110	5746	5692	5626	5572	5506	5720	5600	60	1690	500	4060	10	1	12055535	674	107.50	0.80	12	0.01	52.00	6950.00	6830	20230612	-18.16	4350	20231020	28.51	6830	-18.16	20230612	4350	28.51	20231020	6830	-18.16	20230612	4350	28.51	20231020	4.47	N	040160	500	60 억	3399100	N	N	N	N
18	20231128	160503	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5640	0	3	0.00	204250930	36310	71.78	5580	5680	5560	7330	3950	5640	5625.14	28.17	2593	5960	5800	5690	5530	5420	5745	5475	60	1690	500	4060	10	1	12055535	680	108.46	0.81	12	0.30	52.00	6950.00	6830	20230612	-17.42	4350	20231020	29.66	6830	-17.42	20230612	4350	29.66	20231020	6830	-17.42	20230612	4350	29.66	20231020	4.45	N	040160	500	60 억	3396613	N	N	N	N
19	20231128	150432	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5650	10	2	0.18	189159370	33626	66.48	5580	5680	5560	7330	3950	5640	5625.39	28.17	2409	5960	5800	5690	5530	5420	5745	5475	60	1690	500	4060	10	1	12055535	681	108.65	0.81	12	0.28	52.00	6950.00	6830	20230612	-17.28	4350	20231020	29.89	6830	-17.28	20230612	4350	29.89	20231020	6830	-17.28	20230612	4350	29.89	20231020	4.45	N	040160	500	60 억	3396613	N	N	N	N
20	20231128	140502	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5670	30	2	0.53	170304960	30282	59.87	5580	5680	5560	7330	3950	5640	5623.97	28.17	411	5960	5800	5690	5530	5420	5745	5475	60	1690	500	4060	10	1	12055535	684	109.04	0.82	12	0.25	52.00	6950.00	6830	20230612	-16.98	4350	20231020	30.34	6830	-16.98	20230612	4350	30.34	20231020	6830	-16.98	20230612	4350	30.34	20231020	4.45	N	040160	500	60 억	3396613	N	N	N	N
21	20231128	130500	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5630	-10	5	-0.18	144477690	25706	50.82	5580	5680	5560	7330	3950	5640	5620.39	28.17	-455	5960	5800	5690	5530	5420	5745	5475	60	1690	500	4060	10	1	12055535	679	108.27	0.81	12	0.21	52.00	6950.00	6830	20230612	-17.57	4350	20231020	29.43	6830	-17.57	20230612	4350	29.43	20231020	6830	-17.57	20230612	4350	29.43	20231020	4.45	N	040160	500	60 억	3396613	N	N	N	N
22	20231128	120500	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5670	30	2	0.53	127208060	22644	44.77	5580	5680	5560	7330	3950	5640	5617.74	28.17	-472	5960	5800	5690	5530	5420	5745	5475	60	1690	500	4060	10	1	12055535	684	109.04	0.82	12	0.19	52.00	6950.00	6830	20230612	-16.98	4350	20231020	30.34	6830	-16.98	20230612	4350	30.34	20231020	6830	-16.98	20230612	4350	30.34	20231020	4.45	N	040160	500	60 억	3396613	N	N	N	N
23	20231128	110501	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5640	0	3	0.00	103987640	18531	36.64	5580	5680	5560	7330	3950	5640	5611.55	28.17	-37	5960	5800	5690	5530	5420	5745	5475	60	1690	500	4060	10	1	12055535	680	108.46	0.81	12	0.15	52.00	6950.00	6830	20230612	-17.42	4350	20231020	29.66	6830	-17.42	20230612	4350	29.66	20231020	6830	-17.42	20230612	4350	29.66	20231020	4.45	N	040160	500	60 억	3396613	N	N	N	N
24	20231128	100501	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5560	-80	5	-1.42	77279280	13760	27.20	5580	5680	5560	7330	3950	5640	5616.23	28.17	141	5960	5800	5690	5530	5420	5745	5475	60	1690	500	4060	10	1	12055535	670	106.92	0.80	12	0.11	52.00	6950.00	6830	20230612	-18.59	4350	20231020	27.82	6830	-18.59	20230612	4350	27.82	20231020	6830	-18.59	20230612	4350	27.82	20231020	4.45	N	040160	500	60 억	3396613	N	N	N	N
25	20231128	090459	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5590	-50	5	-0.89	9167790	1642	3.25	5580	5590	5580	7330	3950	5640	5583.31	28.17	618	5960	5800	5690	5530	5420	5745	5475	60	1690	500	4060	10	1	12055535	674	107.50	0.80	12	0.01	52.00	6950.00	6830	20230612	-18.16	4350	20231020	28.51	6830	-18.16	20230612	4350	28.51	20231020	6830	-18.16	20230612	4350	28.51	20231020	4.45	N	040160	500	60 억	3396613	N	N	N	N
26	20231127	160500	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5640	-210	5	-3.59	286639920	50536	81.45	5850	5850	5580	7600	4100	5850	5672.00	28.18	-449	6010	5930	5830	5750	5650	5880	5700	60	1750	500	4210	10	1	12055535	680	108.46	0.81	12	0.42	52.00	6950.00	6830	20230612	-17.42	4350	20231020	29.66	6830	-17.42	20230612	4350	29.66	20231020	6830	-17.42	20230612	4350	29.66	20231020	4.50	N	040160	500	60 억	3397367	N	N	N	N
27	20231127	150459	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5630	-220	5	-3.76	255013180	44907	72.38	5850	5850	5600	7600	4100	5850	5678.70	28.18	1002	6010	5930	5830	5750	5650	5880	5700	60	1750	500	4210	10	1	12055535	679	108.27	0.81	12	0.37	52.00	6950.00	6830	20230612	-17.57	4350	20231020	29.43	6830	-17.57	20230612	4350	29.43	20231020	6830	-17.57	20230612	4350	29.43	20231020	4.50	N	040160	500	60 억	3397367	N	N	N	N
28	20231127	140503	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5660	-190	5	-3.25	189747270	33313	53.69	5850	5850	5630	7600	4100	5850	5695.89	28.18	119	6010	5930	5830	5750	5650	5880	5700	60	1750	500	4210	10	1	12055535	682	108.85	0.81	12	0.28	52.00	6950.00	6830	20230612	-17.13	4350	20231020	30.11	6830	-17.13	20230612	4350	30.11	20231020	6830	-17.13	20230612	4350	30.11	20231020	4.50	N	040160	500	60 억	3397367	N	N	N	N
29	20231127	130501	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5700	-150	5	-2.56	172615520	30294	48.83	5850	5850	5630	7600	4100	5850	5698.01	28.18	222	6010	5930	5830	5750	5650	5880	5700	60	1750	500	4210	10	1	12055535	687	109.62	0.82	12	0.25	52.00	6950.00	6830	20230612	-16.54	4350	20231020	31.03	6830	-16.54	20230612	4350	31.03	20231020	6830	-16.54	20230612	4350	31.03	20231020	4.50	N	040160	500	60 억	3397367	N	N	N	N
30	20231127	120501	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5710	-140	5	-2.39	142980740	25067	40.40	5850	5850	5630	7600	4100	5850	5703.94	28.18	1647	6010	5930	5830	5750	5650	5880	5700	60	1750	500	4210	10	1	12055535	688	109.81	0.82	12	0.21	52.00	6950.00	6830	20230612	-16.40	4350	20231020	31.26	6830	-16.40	20230612	4350	31.26	20231020	6830	-16.40	20230612	4350	31.26	20231020	4.50	N	040160	500	60 억	3397367	N	N	N	N
31	20231127	110455	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5710	-140	5	-2.39	125038570	21914	35.32	5850	5850	5630	7600	4100	5850	5705.88	28.18	3425	6010	5930	5830	5750	5650	5880	5700	60	1750	500	4210	10	1	12055535	688	109.81	0.82	12	0.18	52.00	6950.00	6830	20230612	-16.40	4350	20231020	31.26	6830	-16.40	20230612	4350	31.26	20231020	6830	-16.40	20230612	4350	31.26	20231020	4.50	N	040160	500	60 억	3397367	N	N	N	N
32	20231127	100454	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5690	-160	5	-2.74	111807300	19591	31.58	5850	5850	5630	7600	4100	5850	5707.07	28.18	3355	6010	5930	5830	5750	5650	5880	5700	60	1750	500	4210	10	1	12055535	686	109.42	0.82	12	0.16	52.00	6950.00	6830	20230612	-16.69	4350	20231020	30.80	6830	-16.69	20230612	4350	30.80	20231020	6830	-16.69	20230612	4350	30.80	20231020	4.50	N	040160	500	60 억	3397367	N	N	N	N
33	20231127	090455	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5740	-110	5	-1.88	34875290	6027	9.71	5850	5850	5640	7600	4100	5850	5786.51	28.18	162	6010	5930	5830	5750	5650	5880	5700	60	1750	500	4210	10	1	12055535	692	110.38	0.83	12	0.05	52.00	6950.00	6830	20230612	-15.96	4350	20231020	31.95	6830	-15.96	20230612	4350	31.95	20231020	6830	-15.96	20230612	4350	31.95	20231020	4.50	N	040160	500	60 억	3397367	N	N	N	N
34	20231124	160450	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5850	10	2	0.17	360813250	62024	33.38	5910	5910	5730	7590	4090	5840	5817.17	28.23	-6365	6073	5956	5833	5716	5593	6015	5775	60	1750	500	4200	10	1	12055535	705	112.50	0.84	12	0.51	52.00	6950.00	6830	20230612	-14.35	4350	20231020	34.48	6830	-14.35	20230612	4350	34.48	20231020	6830	-14.35	20230612	4350	34.48	20231020	4.65	N	040160	500	60 억	3403530	N	N	N	N
35	20231124	150457	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5790	-50	5	-0.86	335973570	57768	31.09	5910	5910	5730	7590	4090	5840	5815.91	28.23	-5689	6073	5956	5833	5716	5593	6015	5775	60	1750	500	4200	10	1	12055535	698	111.35	0.83	12	0.48	52.00	6950.00	6830	20230612	-15.23	4350	20231020	33.10	6830	-15.23	20230612	4350	33.10	20231020	6830	-15.23	20230612	4350	33.10	20231020	4.65	N	040160	500	60 억	3403530	N	N	N	N
36	20231124	140458	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5820	-20	5	-0.34	263084080	45178	24.31	5910	5910	5730	7590	4090	5840	5823.28	28.23	-5297	6073	5956	5833	5716	5593	6015	5775	60	1750	500	4200	10	1	12055535	702	111.92	0.84	12	0.37	52.00	6950.00	6830	20230612	-14.79	4350	20231020	33.79	6830	-14.79	20230612	4350	33.79	20231020	6830	-14.79	20230612	4350	33.79	20231020	4.65	N	040160	500	60 억	3403530	N	N	N	N
37	20231124	130455	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5850	10	2	0.17	237652710	40807	21.96	5910	5910	5730	7590	4090	5840	5823.82	28.23	-3915	6073	5956	5833	5716	5593	6015	5775	60	1750	500	4200	10	1	12055535	705	112.50	0.84	12	0.34	52.00	6950.00	6830	20230612	-14.35	4350	20231020	34.48	6830	-14.35	20230612	4350	34.48	20231020	6830	-14.35	20230612	4350	34.48	20231020	4.65	N	040160	500	60 억	3403530	N	N	N	N
38	20231124	120458	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5870	30	2	0.51	226585480	38909	20.94	5910	5910	5730	7590	4090	5840	5823.47	28.23	-3734	6073	5956	5833	5716	5593	6015	5775	60	1750	500	4200	10	1	12055535	708	112.88	0.84	12	0.32	52.00	6950.00	6830	20230612	-14.06	4350	20231020	34.94	6830	-14.06	20230612	4350	34.94	20231020	6830	-14.06	20230612	4350	34.94	20231020	4.65	N	040160	500	60 억	3403530	N	N	N	N
39	20231124	110456	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5800	-40	5	-0.68	166471900	28666	15.43	5910	5910	5730	7590	4090	5840	5807.29	28.23	-585	6073	5956	5833	5716	5593	6015	5775	60	1750	500	4200	10	1	12055535	699	111.54	0.83	12	0.24	52.00	6950.00	6830	20230612	-15.08	4350	20231020	33.33	6830	-15.08	20230612	4350	33.33	20231020	6830	-15.08	20230612	4350	33.33	20231020	4.65	N	040160	500	60 억	3403530	N	N	N	N
40	20231124	100454	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5820	-20	5	-0.34	140202460	24147	13.00	5910	5910	5730	7590	4090	5840	5806.21	28.23	-949	6073	5956	5833	5716	5593	6015	5775	60	1750	500	4200	10	1	12055535	702	111.92	0.84	12	0.20	52.00	6950.00	6830	20230612	-14.79	4350	20231020	33.79	6830	-14.79	20230612	4350	33.79	20231020	6830	-14.79	20230612	4350	33.79	20231020	4.65	N	040160	500	60 억	3403530	N	N	N	N
41	20231124	090455	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5820	-20	5	-0.34	29762920	5078	2.73	5910	5910	5790	7590	4090	5840	5861.15	28.23	-1704	6073	5956	5833	5716	5593	6015	5775	60	1750	500	4200	10	1	12055535	702	111.92	0.84	12	0.04	52.00	6950.00	6830	20230612	-14.79	4350	20231020	33.79	6830	-14.79	20230612	4350	33.79	20231020	6830	-14.79	20230612	4350	33.79	20231020	4.65	N	040160	500	60 억	3403530	N	N	N	N
42	20231123	160449	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5840	140	2	2.46	1075320540	184369	190.65	5780	5950	5710	7410	3990	5700	5832.43	28.16	9100	5846	5772	5686	5612	5526	5810	5650	60	1710	500	4100	10	1	12055535	704	112.31	0.84	12	1.53	52.00	6950.00	6830	20230612	-14.49	4350	20231020	34.25	6830	-14.49	20230612	4350	34.25	20231020	6830	-14.49	20230612	4350	34.25	20231020	4.88	N	040160	500	60 억	3394438	N	N	N	N
43	20231123	150507	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5860	160	2	2.81	1046531390	179446	185.56	5780	5950	5710	7410	3990	5700	5832.01	28.16	9247	5846	5772	5686	5612	5526	5810	5650	60	1710	500	4100	10	1	12055535	706	112.69	0.84	12	1.49	52.00	6950.00	6830	20230612	-14.20	4350	20231020	34.71	6830	-14.20	20230612	4350	34.71	20231020	6830	-14.20	20230612	4350	34.71	20231020	4.88	N	040160	500	60 억	3394438	N	N	N	N
44	20231123	140459	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5880	180	2	3.16	934262960	160340	165.80	5780	5950	5710	7410	3990	5700	5826.76	28.16	17619	5846	5772	5686	5612	5526	5810	5650	60	1710	500	4100	10	1	12055535	709	113.08	0.85	12	1.33	52.00	6950.00	6830	20230612	-13.91	4350	20231020	35.17	6830	-13.91	20230612	4350	35.17	20231020	6830	-13.91	20230612	4350	35.17	20231020	4.88	N	040160	500	60 억	3394438	N	N	N	N
45	20231123	130501	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5880	180	2	3.16	787245190	135345	139.96	5780	5950	5710	7410	3990	5700	5816.58	28.16	10501	5846	5772	5686	5612	5526	5810	5650	60	1710	500	4100	10	1	12055535	709	113.08	0.85	12	1.12	52.00	6950.00	6830	20230612	-13.91	4350	20231020	35.17	6830	-13.91	20230612	4350	35.17	20231020	6830	-13.91	20230612	4350	35.17	20231020	4.88	N	040160	500	60 억	3394438	N	N	N	N
46	20231123	120455	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5890	190	2	3.33	703903240	121124	125.25	5780	5950	5710	7410	3990	5700	5811.43	28.16	12788	5846	5772	5686	5612	5526	5810	5650	60	1710	500	4100	10	1	12055535	710	113.27	0.85	12	1.00	52.00	6950.00	6830	20230612	-13.76	4350	20231020	35.40	6830	-13.76	20230612	4350	35.40	20231020	6830	-13.76	20230612	4350	35.40	20231020	4.88	N	040160	500	60 억	3394438	N	N	N	N
47	20231123	110505	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5850	150	2	2.63	641251020	110456	114.22	5780	5950	5710	7410	3990	5700	5805.49	28.16	12213	5846	5772	5686	5612	5526	5810	5650	60	1710	500	4100	10	1	12055535	705	112.50	0.84	12	0.92	52.00	6950.00	6830	20230612	-14.35	4350	20231020	34.48	6830	-14.35	20230612	4350	34.48	20231020	6830	-14.35	20230612	4350	34.48	20231020	4.88	N	040160	500	60 억	3394438	N	N	N	N
48	20231123	100456	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5840	140	2	2.46	565505480	97488	100.81	5780	5950	5710	7410	3990	5700	5800.77	28.16	12845	5846	5772	5686	5612	5526	5810	5650	60	1710	500	4100	10	1	12055535	704	112.31	0.84	12	0.81	52.00	6950.00	6830	20230612	-14.49	4350	20231020	34.25	6830	-14.49	20230612	4350	34.25	20231020	6830	-14.49	20230612	4350	34.25	20231020	4.88	N	040160	500	60 억	3394438	N	N	N	N
49	20231123	090452	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5800	100	2	1.75	200797500	34865	36.05	5780	5830	5710	7410	3990	5700	5759.29	28.16	11537	5846	5772	5686	5612	5526	5810	5650	60	1710	500	4100	10	1	12055535	699	111.54	0.83	12	0.29	52.00	6950.00	6830	20230612	-15.08	4350	20231020	33.33	6830	-15.08	20230612	4350	33.33	20231020	6830	-15.08	20230612	4350	33.33	20231020	4.88	N	040160	500	60 억	3394438	N	N	N	N
50	20231122	160440	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5700	50	2	0.88	548708360	96270	102.66	5650	5760	5600	7340	3960	5650	5699.68	28.28	-6430	5783	5716	5613	5546	5443	5750	5580	60	1690	500	4060	10	1	12055535	687	109.62	0.82	12	0.80	52.00	6950.00	6830	20230612	-16.54	4350	20231020	31.03	6830	-16.54	20230612	4350	31.03	20231020	6830	-16.54	20230612	4350	31.03	20231020	4.94	N	040160	500	60 억	3408788	N	N	N	N
51	20231122	150449	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5700	50	2	0.88	533889660	93664	99.88	5650	5760	5600	7340	3960	5650	5700.05	28.28	-6197	5783	5716	5613	5546	5443	5750	5580	60	1690	500	4060	10	1	12055535	687	109.62	0.82	12	0.78	52.00	6950.00	6830	20230612	-16.54	4350	20231020	31.03	6830	-16.54	20230612	4350	31.03	20231020	6830	-16.54	20230612	4350	31.03	20231020	4.94	N	040160	500	60 억	3408788	N	N	N	N
52	20231122	140442	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5720	70	2	1.24	454771730	79709	85.00	5650	5760	5600	7340	3960	5650	5705.40	28.28	-3981	5783	5716	5613	5546	5443	5750	5580	60	1690	500	4060	10	1	12055535	690	110.00	0.82	12	0.66	52.00	6950.00	6830	20230612	-16.25	4350	20231020	31.49	6830	-16.25	20230612	4350	31.49	20231020	6830	-16.25	20230612	4350	31.49	20231020	4.94	N	040160	500	60 억	3408788	N	N	N	N
53	20231122	130458	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5670	20	2	0.35	339750920	59598	63.55	5650	5760	5600	7340	3960	5650	5700.71	28.28	2102	5783	5716	5613	5546	5443	5750	5580	60	1690	500	4060	10	1	12055535	684	109.04	0.82	12	0.49	52.00	6950.00	6830	20230612	-16.98	4350	20231020	30.34	6830	-16.98	20230612	4350	30.34	20231020	6830	-16.98	20230612	4350	30.34	20231020	4.94	N	040160	500	60 억	3408788	N	N	N	N
54	20231122	120459	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5700	50	2	0.88	324701150	56946	60.72	5650	5760	5600	7340	3960	5650	5701.91	28.28	1923	5783	5716	5613	5546	5443	5750	5580	60	1690	500	4060	10	1	12055535	687	109.62	0.82	12	0.47	52.00	6950.00	6830	20230612	-16.54	4350	20231020	31.03	6830	-16.54	20230612	4350	31.03	20231020	6830	-16.54	20230612	4350	31.03	20231020	4.94	N	040160	500	60 억	3408788	N	N	N	N
55	20231122	110519	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5730	80	2	1.42	304236890	53353	56.89	5650	5760	5600	7340	3960	5650	5702.34	28.28	1766	5783	5716	5613	5546	5443	5750	5580	60	1690	500	4060	10	1	12055535	691	110.19	0.82	12	0.44	52.00	6950.00	6830	20230612	-16.11	4350	20231020	31.72	6830	-16.11	20230612	4350	31.72	20231020	6830	-16.11	20230612	4350	31.72	20231020	4.94	N	040160	500	60 억	3408788	N	N	N	N
56	20231122	100506	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5730	80	2	1.42	198942940	34937	37.25	5650	5750	5600	7340	3960	5650	5694.33	28.28	1435	5783	5716	5613	5546	5443	5750	5580	60	1690	500	4060	10	1	12055535	691	110.19	0.82	12	0.29	52.00	6950.00	6830	20230612	-16.11	4350	20231020	31.72	6830	-16.11	20230612	4350	31.72	20231020	6830	-16.11	20230612	4350	31.72	20231020	4.94	N	040160	500	60 억	3408788	N	N	N	N
57	20231122	090442	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5610	-40	5	-0.71	18725500	3318	3.54	5650	5650	5600	7340	3960	5650	5643.61	28.28	-1499	5783	5716	5613	5546	5443	5750	5580	60	1690	500	4060	10	1	12055535	676	107.88	0.81	12	0.03	52.00	6950.00	6830	20230612	-17.86	4350	20231020	28.97	6830	-17.86	20230612	4350	28.97	20231020	6830	-17.86	20230612	4350	28.97	20231020	4.94	N	040160	500	60 억	3408788	N	N	N	N
58	20231121	160445	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5650	90	2	1.62	519377600	92885	107.60	5600	5680	5510	7220	3900	5560	5591.48	28.23	11675	5706	5632	5546	5472	5386	5670	5510	60	1660	500	4000	10	1	12055535	681	108.65	0.81	12	0.77	52.00	6950.00	6830	20230612	-17.28	4350	20231020	29.89	6830	-17.28	20230612	4350	29.89	20231020	6830	-17.28	20230612	4350	29.89	20231020	4.81	N	040160	500	60 억	3402772	N	N	N	N
59	20231121	150446	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5670	110	2	1.98	487889010	87301	101.13	5600	5680	5510	7220	3900	5560	5588.58	28.23	11238	5706	5632	5546	5472	5386	5670	5510	60	1660	500	4000	10	1	12055535	684	109.04	0.82	12	0.72	52.00	6950.00	6830	20230612	-16.98	4350	20231020	30.34	6830	-16.98	20230612	4350	30.34	20231020	6830	-16.98	20230612	4350	30.34	20231020	4.81	N	040160	500	60 억	3402772	N	N	N	N
60	20231121	140440	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5650	90	2	1.62	449622770	80539	93.30	5600	5670	5510	7220	3900	5560	5582.67	28.23	11261	5706	5632	5546	5472	5386	5670	5510	60	1660	500	4000	10	1	12055535	681	108.65	0.81	12	0.67	52.00	6950.00	6830	20230612	-17.28	4350	20231020	29.89	6830	-17.28	20230612	4350	29.89	20231020	6830	-17.28	20230612	4350	29.89	20231020	4.81	N	040160	500	60 억	3402772	N	N	N	N
61	20231121	130438	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5660	100	2	1.80	414344970	74297	86.07	5600	5670	5510	7220	3900	5560	5576.87	28.23	10961	5706	5632	5546	5472	5386	5670	5510	60	1660	500	4000	10	1	12055535	682	108.85	0.81	12	0.62	52.00	6950.00	6830	20230612	-17.13	4350	20231020	30.11	6830	-17.13	20230612	4350	30.11	20231020	6830	-17.13	20230612	4350	30.11	20231020	4.81	N	040160	500	60 억	3402772	N	N	N	N
62	20231121	120438	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5640	80	2	1.44	386511650	69367	80.36	5600	5670	5510	7220	3900	5560	5571.98	28.23	10692	5706	5632	5546	5472	5386	5670	5510	60	1660	500	4000	10	1	12055535	680	108.46	0.81	12	0.58	52.00	6950.00	6830	20230612	-17.42	4350	20231020	29.66	6830	-17.42	20230612	4350	29.66	20231020	6830	-17.42	20230612	4350	29.66	20231020	4.81	N	040160	500	60 억	3402772	N	N	N	N
63	20231121	110437	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5650	90	2	1.62	369308350	66316	76.82	5600	5670	5510	7220	3900	5560	5568.92	28.23	9903	5706	5632	5546	5472	5386	5670	5510	60	1660	500	4000	10	1	12055535	681	108.65	0.81	12	0.55	52.00	6950.00	6830	20230612	-17.28	4350	20231020	29.89	6830	-17.28	20230612	4350	29.89	20231020	6830	-17.28	20230612	4350	29.89	20231020	4.81	N	040160	500	60 억	3402772	N	N	N	N
64	20231121	100428	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5560	0	3	0.00	268413530	48210	55.85	5600	5650	5510	7220	3900	5560	5567.59	28.23	5451	5706	5632	5546	5472	5386	5670	5510	60	1660	500	4000	10	1	12055535	670	106.92	0.80	12	0.40	52.00	6950.00	6830	20230612	-18.59	4350	20231020	27.82	6830	-18.59	20230612	4350	27.82	20231020	6830	-18.59	20230612	4350	27.82	20231020	4.81	N	040160	500	60 억	3402772	N	N	N	N
65	20231121	090433	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5540	-20	5	-0.36	15270240	2732	3.16	5600	5600	5540	7220	3900	5560	5589.41	28.23	-1080	5706	5632	5546	5472	5386	5670	5510	60	1660	500	4000	10	1	12055535	668	106.54	0.80	12	0.02	52.00	6950.00	6830	20230612	-18.89	4350	20231020	27.36	6830	-18.89	20230612	4350	27.36	20231020	6830	-18.89	20230612	4350	27.36	20231020	4.81	N	040160	500	60 억	3402772	N	N	N	N
66	20231120	160435	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5560	80	2	1.46	478728470	86198	138.20	5490	5620	5460	7120	3840	5480	5553.76	28.17	7977	5620	5550	5470	5400	5320	5585	5435	60	1640	500	3940	10	1	12055535	670	106.92	0.80	12	0.72	52.00	6950.00	6830	20230612	-18.59	4350	20231020	27.82	6830	-18.59	20230612	4350	27.82	20231020	6830	-18.59	20230612	4350	27.82	20231020	4.95	N	040160	500	60 억	3395918	N	N	N	N
67	20231120	150439	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5570	90	2	1.64	433133120	77956	124.98	5490	5620	5460	7120	3840	5480	5556.12	28.17	8735	5620	5550	5470	5400	5320	5585	5435	60	1640	500	3940	10	1	12055535	671	107.12	0.80	12	0.65	52.00	6950.00	6830	20230612	-18.45	4350	20231020	28.05	6830	-18.45	20230612	4350	28.05	20231020	6830	-18.45	20230612	4350	28.05	20231020	4.95	N	040160	500	60 억	3395918	N	N	N	N
68	20231120	140438	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5590	110	2	2.01	388474770	69933	112.12	5490	5620	5460	7120	3840	5480	5554.96	28.17	10126	5620	5550	5470	5400	5320	5585	5435	60	1640	500	3940	10	1	12055535	674	107.50	0.80	12	0.58	52.00	6950.00	6830	20230612	-18.16	4350	20231020	28.51	6830	-18.16	20230612	4350	28.51	20231020	6830	-18.16	20230612	4350	28.51	20231020	4.95	N	040160	500	60 억	3395918	N	N	N	N
69	20231120	130435	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5600	120	2	2.19	323731340	58299	93.47	5490	5620	5460	7120	3840	5480	5552.95	28.17	11115	5620	5550	5470	5400	5320	5585	5435	60	1640	500	3940	10	1	12055535	675	107.69	0.81	12	0.48	52.00	6950.00	6830	20230612	-18.01	4350	20231020	28.74	6830	-18.01	20230612	4350	28.74	20231020	6830	-18.01	20230612	4350	28.74	20231020	4.95	N	040160	500	60 억	3395918	N	N	N	N
70	20231120	120435	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5580	100	2	1.82	258855530	46695	74.86	5490	5600	5460	7120	3840	5480	5543.54	28.17	11585	5620	5550	5470	5400	5320	5585	5435	60	1640	500	3940	10	1	12055535	673	107.31	0.80	12	0.39	52.00	6950.00	6830	20230612	-18.30	4350	20231020	28.28	6830	-18.30	20230612	4350	28.28	20231020	6830	-18.30	20230612	4350	28.28	20231020	4.95	N	040160	500	60 억	3395918	N	N	N	N
71	20231120	110434	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5570	90	2	1.64	238510900	43043	69.01	5490	5600	5460	7120	3840	5480	5541.22	28.17	11664	5620	5550	5470	5400	5320	5585	5435	60	1640	500	3940	10	1	12055535	671	107.12	0.80	12	0.36	52.00	6950.00	6830	20230612	-18.45	4350	20231020	28.05	6830	-18.45	20230612	4350	28.05	20231020	6830	-18.45	20230612	4350	28.05	20231020	4.95	N	040160	500	60 억	3395918	N	N	N	N
72	20231120	100434	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5560	80	2	1.46	113795340	20637	33.09	5490	5570	5460	7120	3840	5480	5514.14	28.17	7454	5620	5550	5470	5400	5320	5585	5435	60	1640	500	3940	10	1	12055535	670	106.92	0.80	12	0.17	52.00	6950.00	6830	20230612	-18.59	4350	20231020	27.82	6830	-18.59	20230612	4350	27.82	20231020	6830	-18.59	20230612	4350	27.82	20231020	4.95	N	040160	500	60 억	3395918	N	N	N	N
73	20231120	090437	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5490	10	2	0.18	27321130	4982	7.99	5490	5500	5460	7120	3840	5480	5483.97	28.17	-302	5620	5550	5470	5400	5320	5585	5435	60	1640	500	3940	10	1	12055535	662	105.58	0.79	12	0.04	52.00	6950.00	6830	20230612	-19.62	4350	20231020	26.21	6830	-19.62	20230612	4350	26.21	20231020	6830	-19.62	20230612	4350	26.21	20231020	4.95	N	040160	500	60 억	3395918	N	N	N	N
74	20231117	160446	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5480	-40	5	-0.72	339144510	61964	32.51	5460	5540	5390	7170	3870	5520	5473.25	28.28	-12468	5706	5612	5456	5362	5206	5660	5410	60	1650	500	3970	10	1	12055535	661	105.38	0.79	12	0.51	52.00	6950.00	6830	20230612	-19.77	4350	20231020	25.98	6830	-19.77	20230612	4350	25.98	20231020	6830	-19.77	20230612	4350	25.98	20231020	5.09	N	040160	500	60 억	3409671	N	N	N	N
75	20231117	150448	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5480	-40	5	-0.72	324282850	59251	31.09	5460	5540	5390	7170	3870	5520	5473.04	28.28	-11866	5706	5612	5456	5362	5206	5660	5410	60	1650	500	3970	10	1	12055535	661	105.38	0.79	12	0.49	52.00	6950.00	6830	20230612	-19.77	4350	20231020	25.98	6830	-19.77	20230612	4350	25.98	20231020	6830	-19.77	20230612	4350	25.98	20231020	5.09	N	040160	500	60 억	3409671	N	N	N	N
76	20231117	140447	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5510	-10	5	-0.18	295259320	53962	28.31	5460	5540	5390	7170	3870	5520	5471.62	28.28	-11071	5706	5612	5456	5362	5206	5660	5410	60	1650	500	3970	10	1	12055535	664	105.96	0.79	12	0.45	52.00	6950.00	6830	20230612	-19.33	4350	20231020	26.67	6830	-19.33	20230612	4350	26.67	20231020	6830	-19.33	20230612	4350	26.67	20231020	5.09	N	040160	500	60 억	3409671	N	N	N	N
77	20231117	130445	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5500	-20	5	-0.36	272583010	49829	26.14	5460	5540	5390	7170	3870	5520	5470.37	28.28	-9933	5706	5612	5456	5362	5206	5660	5410	60	1650	500	3970	10	1	12055535	663	105.77	0.79	12	0.41	52.00	6950.00	6830	20230612	-19.47	4350	20231020	26.44	6830	-19.47	20230612	4350	26.44	20231020	6830	-19.47	20230612	4350	26.44	20231020	5.09	N	040160	500	60 억	3409671	N	N	N	N
78	20231117	120446	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5520	0	3	0.00	222598110	40765	21.39	5460	5530	5390	7170	3870	5520	5460.52	28.28	-6364	5706	5612	5456	5362	5206	5660	5410	60	1650	500	3970	10	1	12055535	665	106.15	0.79	12	0.34	52.00	6950.00	6830	20230612	-19.18	4350	20231020	26.90	6830	-19.18	20230612	4350	26.90	20231020	6830	-19.18	20230612	4350	26.90	20231020	5.09	N	040160	500	60 억	3409671	N	N	N	N
79	20231117	110448	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5460	-60	5	-1.09	192042750	35211	18.47	5460	5510	5390	7170	3870	5520	5454.06	28.28	-6075	5706	5612	5456	5362	5206	5660	5410	60	1650	500	3970	10	1	12055535	658	105.00	0.79	12	0.29	52.00	6950.00	6830	20230612	-20.06	4350	20231020	25.52	6830	-20.06	20230612	4350	25.52	20231020	6830	-20.06	20230612	4350	25.52	20231020	5.09	N	040160	500	60 억	3409671	N	N	N	N
80	20231117	100446	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5500	-20	5	-0.36	126451390	23196	12.17	5460	5500	5390	7170	3870	5520	5451.43	28.28	-4937	5706	5612	5456	5362	5206	5660	5410	60	1650	500	3970	10	1	12055535	663	105.77	0.79	12	0.19	52.00	6950.00	6830	20230612	-19.47	4350	20231020	26.44	6830	-19.47	20230612	4350	26.44	20231020	6830	-19.47	20230612	4350	26.44	20231020	5.09	N	040160	500	60 억	3409671	N	N	N	N
81	20231117	090447	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5400	-120	5	-2.17	45956390	8462	4.44	5460	5470	5400	7170	3870	5520	5430.91	28.28	-2849	5706	5612	5456	5362	5206	5660	5410	60	1650	500	3970	10	1	12055535	651	103.85	0.78	12	0.07	52.00	6950.00	6830	20230612	-20.94	4350	20231020	24.14	6830	-20.94	20230612	4350	24.14	20231020	6830	-20.94	20230612	4350	24.14	20231020	5.09	N	040160	500	60 억	3409671	N	N	N	N
82	20231116	160445	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5480	200	2	3.79	989307900	182855	61.27	5360	5550	5300	6860	3700	5280	5410.62	28.27	2397	5520	5400	5230	5110	4940	5460	5170	60	1580	500	3800	10	1	12055535	661	105.38	0.79	12	1.52	52.00	6950.00	6830	20230612	-19.77	4350	20231020	25.98	6830	-19.77	20230612	4350	25.98	20231020	6830	-19.77	20230612	4350	25.98	20231020	5.09	N	040160	500	60 억	3407919	N	N	N	N
83	20231116	150444	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5490	210	2	3.98	862946890	159898	53.58	5360	5500	5300	6860	3700	5280	5397.14	28.27	2854	5520	5400	5230	5110	4940	5460	5170	60	1580	500	3800	10	1	12055535	662	105.58	0.79	12	1.33	52.00	6950.00	6830	20230612	-19.62	4350	20231020	26.21	6830	-19.62	20230612	4350	26.21	20231020	6830	-19.62	20230612	4350	26.21	20231020	5.09	N	040160	500	60 억	3407919	N	N	N	N
84	20231116	140433	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5420	140	2	2.65	675250410	125520	42.06	5360	5430	5300	6860	3700	5280	5379.93	28.27	-2890	5520	5400	5230	5110	4940	5460	5170	60	1580	500	3800	10	1	12055535	653	104.23	0.78	12	1.04	52.00	6950.00	6830	20230612	-20.64	4350	20231020	24.60	6830	-20.64	20230612	4350	24.60	20231020	6830	-20.64	20230612	4350	24.60	20231020	5.09	N	040160	500	60 억	3407919	N	N	N	N
85	20231116	130444	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5410	130	2	2.46	574588320	106923	35.83	5360	5420	5300	6860	3700	5280	5374.19	28.27	-5651	5520	5400	5230	5110	4940	5460	5170	60	1580	500	3800	10	1	12055535	652	104.04	0.78	12	0.89	52.00	6950.00	6830	20230612	-20.79	4350	20231020	24.37	6830	-20.79	20230612	4350	24.37	20231020	6830	-20.79	20230612	4350	24.37	20231020	5.09	N	040160	500	60 억	3407919	N	N	N	N
86	20231116	120446	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5410	130	2	2.46	512848640	95464	31.99	5360	5420	5300	6860	3700	5280	5372.54	28.27	-3691	5520	5400	5230	5110	4940	5460	5170	60	1580	500	3800	10	1	12055535	652	104.04	0.78	12	0.79	52.00	6950.00	6830	20230612	-20.79	4350	20231020	24.37	6830	-20.79	20230612	4350	24.37	20231020	6830	-20.79	20230612	4350	24.37	20231020	5.09	N	040160	500	60 억	3407919	N	N	N	N
87	20231116	110443	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5400	120	2	2.27	402495190	75042	25.14	5360	5420	5300	6860	3700	5280	5364.03	28.27	-5435	5520	5400	5230	5110	4940	5460	5170	60	1580	500	3800	10	1	12055535	651	103.85	0.78	12	0.62	52.00	6950.00	6830	20230612	-20.94	4350	20231020	24.14	6830	-20.94	20230612	4350	24.14	20231020	6830	-20.94	20230612	4350	24.14	20231020	5.09	N	040160	500	60 억	3407919	N	N	N	N
88	20231116	100443	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5350	70	2	1.33	84828490	15888	5.32	5360	5370	5300	6860	3700	5280	5340.62	28.27	-175	5520	5400	5230	5110	4940	5460	5170	60	1580	500	3800	10	1	12055535	645	102.88	0.77	12	0.13	52.00	6950.00	6830	20230612	-21.67	4350	20231020	22.99	6830	-21.67	20230612	4350	22.99	20231020	6830	-21.67	20230612	4350	22.99	20231020	5.09	N	040160	500	60 억	3407919	N	N	N	N
89	20231116	090442	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5280	0	3	0.00	0	0	0.00	0	0	0	6860	3700	5280	0.00	28.27	0	5520	5400	5230	5110	4940	5460	5170	60	1580	500	3800	10	1	12055535	637	101.54	0.76	12	0.00	52.00	6950.00	6830	20230612	-22.69	4350	20231020	21.38	6830	-22.69	20230612	4350	21.38	20231020	6830	-22.69	20230612	4350	21.38	20231020	5.09	N	040160	500	60 억	3407919	N	N	N	N
90	20231115	160417	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5280	200	2	3.94	1559450010	298143	411.80	5160	5350	5060	6600	3560	5080	5230.54	28.58	-38056	5240	5160	5000	4920	4760	5200	4960	60	1520	500	3650	10	1	12055535	637	101.54	0.76	12	2.47	52.00	6950.00	6830	20230612	-22.69	4350	20231020	21.38	6830	-22.69	20230612	4350	21.38	20231020	6830	-22.69	20230612	4350	21.38	20231020	5.17	N	040160	500	60 억	3445721	N	N	N	N
91	20231115	150449	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5280	200	2	3.94	1505695610	287951	397.72	5160	5350	5060	6600	3560	5080	5229.00	28.58	-38147	5240	5160	5000	4920	4760	5200	4960	60	1520	500	3650	10	1	12055535	637	101.54	0.76	12	2.39	52.00	6950.00	6830	20230612	-22.69	4350	20231020	21.38	6830	-22.69	20230612	4350	21.38	20231020	6830	-22.69	20230612	4350	21.38	20231020	5.17	N	040160	500	60 억	3445721	N	N	N	N
92	20231115	140452	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5300	220	2	4.33	1335015870	255723	353.21	5160	5350	5060	6600	3560	5080	5220.55	28.58	-35148	5240	5160	5000	4920	4760	5200	4960	60	1520	500	3650	10	1	12055535	639	101.92	0.76	12	2.12	52.00	6950.00	6830	20230612	-22.40	4350	20231020	21.84	6830	-22.40	20230612	4350	21.84	20231020	6830	-22.40	20230612	4350	21.84	20231020	5.17	N	040160	500	60 억	3445721	N	N	N	N
93	20231115	130450	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5260	180	2	3.54	1195356060	229263	316.66	5160	5350	5060	6600	3560	5080	5213.91	28.58	-39401	5240	5160	5000	4920	4760	5200	4960	60	1520	500	3650	10	1	12055535	634	101.15	0.76	12	1.90	52.00	6950.00	6830	20230612	-22.99	4350	20231020	20.92	6830	-22.99	20230612	4350	20.92	20231020	6830	-22.99	20230612	4350	20.92	20231020	5.17	N	040160	500	60 억	3445721	N	N	N	N
94	20231115	120451	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5260	180	2	3.54	1109152300	212853	294.00	5160	5350	5060	6600	3560	5080	5210.88	28.58	-35835	5240	5160	5000	4920	4760	5200	4960	60	1520	500	3650	10	1	12055535	634	101.15	0.76	12	1.77	52.00	6950.00	6830	20230612	-22.99	4350	20231020	20.92	6830	-22.99	20230612	4350	20.92	20231020	6830	-22.99	20230612	4350	20.92	20231020	5.17	N	040160	500	60 억	3445721	N	N	N	N
95	20231115	110454	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5250	170	2	3.35	1023170200	196514	271.43	5160	5350	5060	6600	3560	5080	5206.60	28.58	-34448	5240	5160	5000	4920	4760	5200	4960	60	1520	500	3650	10	1	12055535	633	100.96	0.76	12	1.63	52.00	6950.00	6830	20230612	-23.13	4350	20231020	20.69	6830	-23.13	20230612	4350	20.69	20231020	6830	-23.13	20230612	4350	20.69	20231020	5.17	N	040160	500	60 억	3445721	N	N	N	N
96	20231115	100452	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5200	120	2	2.36	891100290	171181	236.44	5160	5350	5060	6600	3560	5080	5205.60	28.58	-36338	5240	5160	5000	4920	4760	5200	4960	60	1520	500	3650	10	1	12055535	627	100.00	0.75	12	1.42	52.00	6950.00	6830	20230612	-23.87	4350	20231020	19.54	6830	-23.87	20230612	4350	19.54	20231020	6830	-23.87	20230612	4350	19.54	20231020	5.17	N	040160	500	60 억	3445721	N	N	N	N
97	20231115	090447	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5100	20	2	0.39	87962800	17171	23.72	5160	5180	5070	6600	3560	5080	5122.75	28.58	-1795	5240	5160	5000	4920	4760	5200	4960	60	1520	500	3650	10	1	12055535	615	98.08	0.73	12	0.14	52.00	6950.00	6830	20230612	-25.33	4350	20231020	17.24	6830	-25.33	20230612	4350	17.24	20231020	6830	-25.33	20230612	4350	17.24	20231020	5.17	N	040160	500	60 억	3445721	N	N	N	N
98	20231114	160442	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5080	185	2	3.78	338453485	68003	88.76	4895	5080	4840	6360	3430	4895	4970.60	28.55	2286	5121	5007	4906	4792	4691	4957	4742	60	1465	500	3520	10	1	12055535	612	97.69	0.73	12	0.56	52.00	6950.00	6830	20230612	-25.62	4350	20231020	16.78	6830	-25.62	20230612	4350	16.78	20231020	6830	-25.62	20230612	4350	16.78	20231020	4.83	N	040160	500	60 억	3441712	N	N	N	N
99	20231114	150442	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4955	60	2	1.23	176805995	35800	46.73	4895	5000	4840	6360	3430	4895	4938.73	28.55	1183	5121	5007	4906	4792	4691	4957	4742	60	1465	500	3520	5	1	12055535	597	95.29	0.71	12	0.30	52.00	6950.00	6830	20230612	-27.45	4350	20231020	13.91	6830	-27.45	20230612	4350	13.91	20231020	6830	-27.45	20230612	4350	13.91	20231020	4.83	N	040160	500	60 억	3441712	N	N	N	N
100	20231114	140442	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4930	35	2	0.72	152741505	30923	40.36	4895	5000	4840	6360	3430	4895	4939.43	28.55	1233	5121	5007	4906	4792	4691	4957	4742	60	1465	500	3520	5	1	12055535	594	94.81	0.71	12	0.26	52.00	6950.00	6830	20230612	-27.82	4350	20231020	13.33	6830	-27.82	20230612	4350	13.33	20231020	6830	-27.82	20230612	4350	13.33	20231020	4.83	N	040160	500	60 억	3441712	N	N	N	N
101	20231114	130445	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4940	45	2	0.92	126320840	25572	33.38	4895	5000	4840	6360	3430	4895	4939.83	28.55	373	5121	5007	4906	4792	4691	4957	4742	60	1465	500	3520	5	1	12055535	596	95.00	0.71	12	0.21	52.00	6950.00	6830	20230612	-27.67	4350	20231020	13.56	6830	-27.67	20230612	4350	13.56	20231020	6830	-27.67	20230612	4350	13.56	20231020	4.83	N	040160	500	60 억	3441712	N	N	N	N
102	20231114	120444	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4965	70	2	1.43	116120640	23514	30.69	4895	5000	4840	6360	3430	4895	4938.38	28.55	798	5121	5007	4906	4792	4691	4957	4742	60	1465	500	3520	5	1	12055535	599	95.48	0.71	12	0.20	52.00	6950.00	6830	20230612	-27.31	4350	20231020	14.14	6830	-27.31	20230612	4350	14.14	20231020	6830	-27.31	20230612	4350	14.14	20231020	4.83	N	040160	500	60 억	3441712	N	N	N	N
103	20231114	110449	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5000	105	2	2.15	103581215	20989	27.40	4895	5000	4840	6360	3430	4895	4935.04	28.55	1602	5121	5007	4906	4792	4691	4957	4742	60	1465	500	3520	10	1	12055535	603	96.15	0.72	12	0.17	52.00	6950.00	6830	20230612	-26.79	4350	20231020	14.94	6830	-26.79	20230612	4350	14.94	20231020	6830	-26.79	20230612	4350	14.94	20231020	4.83	N	040160	500	60 억	3441712	N	N	N	N
104	20231114	100444	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4910	15	2	0.31	46459595	9472	12.36	4895	4930	4840	6360	3430	4895	4904.95	28.55	1965	5121	5007	4906	4792	4691	4957	4742	60	1465	500	3520	5	1	12055535	592	94.42	0.71	12	0.08	52.00	6950.00	6830	20230612	-28.11	4350	20231020	12.87	6830	-28.11	20230612	4350	12.87	20231020	6830	-28.11	20230612	4350	12.87	20231020	4.83	N	040160	500	60 억	3441712	N	N	N	N
105	20231114	090440	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4900	5	2	0.10	8012725	1643	2.14	4895	4905	4840	6360	3430	4895	4876.78	28.55	480	5121	5007	4906	4792	4691	4957	4742	60	1465	500	3520	5	1	12055535	591	94.23	0.71	12	0.01	52.00	6950.00	6830	20230612	-28.26	4350	20231020	12.64	6830	-28.26	20230612	4350	12.64	20231020	6830	-28.26	20230612	4350	12.64	20231020	4.83	N	040160	500	60 억	3441712	N	N	N	N
106	20231113	160438	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4895	-35	5	-0.71	372203035	76227	40.63	4950	5020	4805	6400	3455	4930	4882.82	28.44	12504	5346	5137	5031	4822	4716	5085	4770	60	1470	500	3540	5	1	12055535	590	94.13	0.70	12	0.63	52.00	6950.00	6830	20230612	-28.33	4350	20231020	12.53	6830	-28.33	20230612	4350	12.53	20231020	6830	-28.33	20230612	4350	12.53	20231020	4.41	N	040160	500	60 억	3429023	N	N	N	N
107	20231113	150436	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4830	-100	5	-2.03	346172510	70874	37.78	4950	5020	4805	6400	3455	4930	4884.34	28.44	14035	5346	5137	5031	4822	4716	5085	4770	60	1470	500	3540	5	1	12055535	582	92.88	0.69	12	0.59	52.00	6950.00	6830	20230612	-29.28	4350	20231020	11.03	6830	-29.28	20230612	4350	11.03	20231020	6830	-29.28	20230612	4350	11.03	20231020	4.41	N	040160	500	60 억	3429023	N	N	N	N
108	20231113	140434	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4860	-70	5	-1.42	254567140	51951	27.69	4950	5020	4830	6400	3455	4930	4900.14	28.44	11833	5346	5137	5031	4822	4716	5085	4770	60	1470	500	3540	5	1	12055535	586	93.46	0.70	12	0.43	52.00	6950.00	6830	20230612	-28.84	4350	20231020	11.72	6830	-28.84	20230612	4350	11.72	20231020	6830	-28.84	20230612	4350	11.72	20231020	4.41	N	040160	500	60 억	3429023	N	N	N	N
109	20231113	130434	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4860	-70	5	-1.42	243163180	49602	26.44	4950	5020	4830	6400	3455	4930	4902.29	28.44	11283	5346	5137	5031	4822	4716	5085	4770	60	1470	500	3540	5	1	12055535	586	93.46	0.70	12	0.41	52.00	6950.00	6830	20230612	-28.84	4350	20231020	11.72	6830	-28.84	20230612	4350	11.72	20231020	6830	-28.84	20230612	4350	11.72	20231020	4.41	N	040160	500	60 억	3429023	N	N	N	N
110	20231113	120435	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4835	-95	5	-1.93	231584185	47212	25.17	4950	5020	4830	6400	3455	4930	4905.20	28.44	11030	5346	5137	5031	4822	4716	5085	4770	60	1470	500	3540	5	1	12055535	583	92.98	0.70	12	0.39	52.00	6950.00	6830	20230612	-29.21	4350	20231020	11.15	6830	-29.21	20230612	4350	11.15	20231020	6830	-29.21	20230612	4350	11.15	20231020	4.41	N	040160	500	60 억	3429023	N	N	N	N
111	20231113	110434	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4855	-75	5	-1.52	160845745	32600	17.38	4950	5020	4855	6400	3455	4930	4933.92	28.44	3698	5346	5137	5031	4822	4716	5085	4770	60	1470	500	3540	5	1	12055535	585	93.37	0.70	12	0.27	52.00	6950.00	6830	20230612	-28.92	4350	20231020	11.61	6830	-28.92	20230612	4350	11.61	20231020	6830	-28.92	20230612	4350	11.61	20231020	4.41	N	040160	500	60 억	3429023	N	N	N	N
112	20231113	100432	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4965	35	2	0.71	88746100	17897	9.54	4950	5020	4920	6400	3455	4930	4958.71	28.44	3757	5346	5137	5031	4822	4716	5085	4770	60	1470	500	3540	5	1	12055535	599	95.48	0.71	12	0.15	52.00	6950.00	6830	20230612	-27.31	4350	20231020	14.14	6830	-27.31	20230612	4350	14.14	20231020	6830	-27.31	20230612	4350	14.14	20231020	4.41	N	040160	500	60 억	3429023	N	N	N	N
113	20231113	090436	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4995	65	2	1.32	20712195	4154	2.21	4950	5020	4940	6400	3455	4930	4986.08	28.44	2049	5346	5137	5031	4822	4716	5085	4770	60	1470	500	3540	5	1	12055535	602	96.06	0.72	12	0.03	52.00	6950.00	6830	20230612	-26.87	4350	20231020	14.83	6830	-26.87	20230612	4350	14.83	20231020	6830	-26.87	20230612	4350	14.83	20231020	4.41	N	040160	500	60 억	3429023	N	N	N	N
114	20231110	160453	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4930	-220	5	-4.27	934258285	186211	9.79	5230	5240	4925	6690	3610	5150	5017.35	28.78	-43569	6083	5616	5313	4846	4543	5465	4695	60	1540	500	3700	5	1	12055535	594	94.81	0.71	12	1.54	52.00	6950.00	6830	20230612	-27.82	4350	20231020	13.33	6830	-27.82	20230612	4350	13.33	20231020	6830	-27.82	20230612	4350	13.33	20231020	4.07	N	040160	500	60 억	3469694	N	N	N	N
115	20231110	150442	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4975	-175	5	-3.40	880243840	175290	9.21	5230	5240	4925	6690	3610	5150	5021.64	28.78	-42708	6083	5616	5313	4846	4543	5465	4695	60	1540	500	3700	5	1	12055535	600	95.67	0.72	12	1.45	52.00	6950.00	6830	20230612	-27.16	4350	20231020	14.37	6830	-27.16	20230612	4350	14.37	20231020	6830	-27.16	20230612	4350	14.37	20231020	4.07	N	040160	500	60 억	3469694	N	N	N	N
116	20231110	140439	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4960	-190	5	-3.69	688428225	137151	7.21	5230	5240	4925	6690	3610	5150	5019.49	28.78	-30869	6083	5616	5313	4846	4543	5465	4695	60	1540	500	3700	5	1	12055535	598	95.38	0.71	12	1.14	52.00	6950.00	6830	20230612	-27.38	4350	20231020	14.02	6830	-27.38	20230612	4350	14.02	20231020	6830	-27.38	20230612	4350	14.02	20231020	4.07	N	040160	500	60 억	3469694	N	N	N	N
117	20231110	130440	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4985	-165	5	-3.20	646225735	128623	6.76	5230	5240	4940	6690	3610	5150	5024.18	28.78	-29358	6083	5616	5313	4846	4543	5465	4695	60	1540	500	3700	5	1	12055535	601	95.87	0.72	12	1.07	52.00	6950.00	6830	20230612	-27.01	4350	20231020	14.60	6830	-27.01	20230612	4350	14.60	20231020	6830	-27.01	20230612	4350	14.60	20231020	4.07	N	040160	500	60 억	3469694	N	N	N	N
118	20231110	120439	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4955	-195	5	-3.79	602686305	119844	6.30	5230	5240	4940	6690	3610	5150	5028.92	28.78	-27985	6083	5616	5313	4846	4543	5465	4695	60	1540	500	3700	5	1	12055535	597	95.29	0.71	12	0.99	52.00	6950.00	6830	20230612	-27.45	4350	20231020	13.91	6830	-27.45	20230612	4350	13.91	20231020	6830	-27.45	20230612	4350	13.91	20231020	4.07	N	040160	500	60 억	3469694	N	N	N	N
119	20231110	110436	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4990	-160	5	-3.11	561503535	111553	5.86	5230	5240	4940	6690	3610	5150	5033.51	28.78	-28570	6083	5616	5313	4846	4543	5465	4695	60	1540	500	3700	5	1	12055535	602	95.96	0.72	12	0.93	52.00	6950.00	6830	20230612	-26.94	4350	20231020	14.71	6830	-26.94	20230612	4350	14.71	20231020	6830	-26.94	20230612	4350	14.71	20231020	4.07	N	040160	500	60 억	3469694	N	N	N	N
120	20231110	100439	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5010	-140	5	-2.72	404704330	80000	4.20	5230	5240	4980	6690	3610	5150	5058.80	28.78	-25224	6083	5616	5313	4846	4543	5465	4695	60	1540	500	3700	10	1	12055535	604	96.35	0.72	12	0.66	52.00	6950.00	6830	20230612	-26.65	4350	20231020	15.17	6830	-26.65	20230612	4350	15.17	20231020	6830	-26.65	20230612	4350	15.17	20231020	4.07	N	040160	500	60 억	3469694	N	N	N	N
121	20231110	090431	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5050	-100	5	-1.94	168615110	33005	1.73	5230	5240	4980	6690	3610	5150	5108.77	28.78	-11216	6083	5616	5313	4846	4543	5465	4695	60	1540	500	3700	10	1	12055535	609	97.12	0.73	12	0.27	52.00	6950.00	6830	20230612	-26.06	4350	20231020	16.09	6830	-26.06	20230612	4350	16.09	20231020	6830	-26.06	20230612	4350	16.09	20231020	4.07	N	040160	500	60 억	3469694	N	N	N	N
122	20231109	160427	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5150	-110	5	-2.09	10249318550	1900229	190.25	5160	5780	5010	6830	3690	5260	5393.91	28.71	6685	5760	5510	5100	4850	4440	5635	4975	60	1570	500	3780	10	1	12055535	621	99.04	0.74	12	15.76	52.00	6950.00	6830	20230612	-24.60	4350	20231020	18.39	6830	-24.60	20230612	4350	18.39	20231020	6830	-24.60	20230612	4350	18.39	20231020	4.08	N	040160	500	60 억	3461408	N	N	N	N
123	20231109	150428	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5080	-180	5	-3.42	10114153890	1873812	187.60	5160	5780	5010	6830	3690	5260	5397.65	28.71	5630	5760	5510	5100	4850	4440	5635	4975	60	1570	500	3780	10	1	12055535	612	97.69	0.73	12	15.54	52.00	6950.00	6830	20230612	-25.62	4350	20231020	16.78	6830	-25.62	20230612	4350	16.78	20231020	6830	-25.62	20230612	4350	16.78	20231020	4.08	N	040160	500	60 억	3461408	N	N	N	N
124	20231109	140427	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5180	-80	5	-1.52	9667422970	1786597	178.87	5160	5780	5010	6830	3690	5260	5411.10	28.71	-9225	5760	5510	5100	4850	4440	5635	4975	60	1570	500	3780	10	1	12055535	624	99.62	0.75	12	14.82	52.00	6950.00	6830	20230612	-24.16	4350	20231020	19.08	6830	-24.16	20230612	4350	19.08	20231020	6830	-24.16	20230612	4350	19.08	20231020	4.08	N	040160	500	60 억	3461408	N	N	N	N
125	20231109	130429	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5330	70	2	1.33	9168487270	1691617	169.36	5160	5780	5010	6830	3690	5260	5419.97	28.71	-44129	5760	5510	5100	4850	4440	5635	4975	60	1570	500	3780	10	1	12055535	643	102.50	0.77	12	14.03	52.00	6950.00	6830	20230612	-21.96	4350	20231020	22.53	6830	-21.96	20230612	4350	22.53	20231020	6830	-21.96	20230612	4350	22.53	20231020	4.08	N	040160	500	60 억	3461408	N	N	N	N
126	20231109	120430	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5670	410	2	7.79	5655812240	1053834	105.51	5160	5670	5010	6830	3690	5260	5366.91	28.71	-57399	5760	5510	5100	4850	4440	5635	4975	60	1570	500	3780	10	1	12055535	684	109.04	0.82	12	8.74	52.00	6950.00	6830	20230612	-16.98	4350	20231020	30.34	6830	-16.98	20230612	4350	30.34	20231020	6830	-16.98	20230612	4350	30.34	20231020	4.08	N	040160	500	60 억	3461408	Y	N	N	N
127	20231109	110430	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5330	70	2	1.33	3227195830	614161	61.49	5160	5480	5010	6830	3690	5260	5254.64	28.71	-43281	5760	5510	5100	4850	4440	5635	4975	60	1570	500	3780	10	1	12055535	643	102.50	0.77	12	5.09	52.00	6950.00	6830	20230612	-21.96	4350	20231020	22.53	6830	-21.96	20230612	4350	22.53	20231020	6830	-21.96	20230612	4350	22.53	20231020	4.08	N	040160	500	60 억	3461408	N	N	N	N
128	20231109	100426	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5050	-210	5	-3.99	1518635060	293665	29.40	5160	5400	5010	6830	3690	5260	5171.26	28.71	-14878	5760	5510	5100	4850	4440	5635	4975	60	1570	500	3780	10	1	12055535	609	97.12	0.73	12	2.44	52.00	6950.00	6830	20230612	-26.06	4350	20231020	16.09	6830	-26.06	20230612	4350	16.09	20231020	6830	-26.06	20230612	4350	16.09	20231020	4.08	N	040160	500	60 억	3461408	N	N	N	N
129	20231109	090427	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5230	-30	5	-0.57	401638180	77200	7.73	5160	5300	5150	6830	3690	5260	5202.43	28.71	-7249	5760	5510	5100	4850	4440	5635	4975	60	1570	500	3780	10	1	12055535	631	100.58	0.75	12	0.64	52.00	6950.00	6830	20230612	-23.43	4350	20231020	20.23	6830	-23.43	20230612	4350	20.23	20231020	6830	-23.43	20230612	4350	20.23	20231020	4.08	N	040160	500	60 억	3461408	N	N	N	N
130	20231108	160424	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5260	530	2	11.21	4624450480	919349	3392.68	4735	5350	4690	6140	3315	4730	5025.78	28.91	-22799	4836	4782	4726	4672	4616	4755	4645	60	1410	500	3400	10	1	12055535	634	101.15	0.76	12	7.63	52.00	6950.00	6830	20230612	-22.99	4350	20231020	20.92	6830	-22.99	20230612	4350	20.92	20231020	6830	-22.99	20230612	4350	20.92	20231020	4.06	N	040160	500	60 억	3484698	N	N	N	N
131	20231108	150427	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	4995	265	2	5.60	3731669920	748259	2761.31	4735	5200	4690	6140	3315	4730	4987.14	28.91	-17334	4836	4782	4726	4672	4616	4755	4645	60	1410	500	3400	5	1	12055535	602	96.06	0.72	12	6.21	52.00	6950.00	6830	20230612	-26.87	4350	20231020	14.83	6830	-26.87	20230612	4350	14.83	20231020	6830	-26.87	20230612	4350	14.83	20231020	4.06	N	040160	500	60 억	3484698	N	N	N	N
132	20231108	140426	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	4995	265	2	5.60	2886592715	580008	2140.41	4735	5200	4690	6140	3315	4730	4976.82	28.91	-20746	4836	4782	4726	4672	4616	4755	4645	60	1410	500	3400	5	1	12055535	602	96.06	0.72	12	4.81	52.00	6950.00	6830	20230612	-26.87	4350	20231020	14.83	6830	-26.87	20230612	4350	14.83	20231020	6830	-26.87	20230612	4350	14.83	20231020	4.06	N	040160	500	60 억	3484698	N	N	N	N
133	20231108	130426	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	4875	145	2	3.07	1552213050	309911	1143.67	4735	5200	4690	6140	3315	4730	5008.58	28.91	-40658	4836	4782	4726	4672	4616	4755	4645	60	1410	500	3400	5	1	12055535	588	93.75	0.70	12	2.57	52.00	6950.00	6830	20230612	-28.62	4350	20231020	12.07	6830	-28.62	20230612	4350	12.07	20231020	6830	-28.62	20230612	4350	12.07	20231020	4.06	N	040160	500	60 억	3484698	N	N	N	N
134	20231108	120427	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	4755	25	2	0.53	38103395	8066	29.77	4735	4780	4690	6140	3315	4730	4723.95	28.91	-86	4836	4782	4726	4672	4616	4755	4645	60	1410	500	3400	5	1	12055535	573	91.44	0.68	12	0.07	52.00	6950.00	6830	20230612	-30.38	4350	20231020	9.31	6830	-30.38	20230612	4350	9.31	20231020	6830	-30.38	20230612	4350	9.31	20231020	4.06	N	040160	500	60 억	3484698	N	N	N	N
135	20231108	110425	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	4735	5	2	0.11	34968795	7406	27.33	4735	4780	4690	6140	3315	4730	4721.68	28.91	-131	4836	4782	4726	4672	4616	4755	4645	60	1410	500	3400	5	1	12055535	571	91.06	0.68	12	0.06	52.00	6950.00	6830	20230612	-30.67	4350	20231020	8.85	6830	-30.67	20230612	4350	8.85	20231020	6830	-30.67	20230612	4350	8.85	20231020	4.06	N	040160	500	60 억	3484698	N	N	N	N
136	20231108	100425	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	4725	-5	5	-0.11	11071590	2339	8.63	4735	4780	4725	6140	3315	4730	4733.47	28.91	830	4836	4782	4726	4672	4616	4755	4645	60	1410	500	3400	5	1	12055535	570	90.87	0.68	12	0.02	52.00	6950.00	6830	20230612	-30.82	4350	20231020	8.62	6830	-30.82	20230612	4350	8.62	20231020	6830	-30.82	20230612	4350	8.62	20231020	4.06	N	040160	500	60 억	3484698	N	N	N	N
137	20231108	090424	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	4735	5	2	0.11	3548545	749	2.76	4735	4780	4730	6140	3315	4730	4737.71	28.91	405	4836	4782	4726	4672	4616	4755	4645	60	1410	500	3400	5	1	12055535	571	91.06	0.68	12	0.01	52.00	6950.00	6830	20230612	-30.67	4350	20231020	8.85	6830	-30.67	20230612	4350	8.85	20231020	6830	-30.67	20230612	4350	8.85	20231020	4.06	N	040160	500	60 억	3484698	N	N	N	N
138	20231107	160425	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	4730	-25	5	-0.53	127895260	27088	55.22	4780	4780	4670	6180	3330	4755	4721.47	28.94	-3840	4861	4807	4731	4677	4601	4835	4705	60	1425	500	3420	5	1	12055535	570	90.96	0.68	12	0.22	52.00	6950.00	6830	20230612	-30.75	4350	20231020	8.74	6830	-30.75	20230612	4350	8.74	20231020	6830	-30.75	20230612	4350	8.74	20231020	4.05	N	040160	500	60 억	3488497	N	N	N	N
139	20231107	150426	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	4730	-25	5	-0.53	115562585	24486	49.91	4780	4780	4670	6180	3330	4755	4719.54	28.94	-4307	4861	4807	4731	4677	4601	4835	4705	60	1425	500	3420	5	1	12055535	570	90.96	0.68	12	0.20	52.00	6950.00	6830	20230612	-30.75	4350	20231020	8.74	6830	-30.75	20230612	4350	8.74	20231020	6830	-30.75	20230612	4350	8.74	20231020	4.05	N	040160	500	60 억	3488497	N	N	N	N
140	20231107	140428	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	4715	-40	5	-0.84	105232930	22300	45.46	4780	4780	4670	6180	3330	4755	4718.97	28.94	-4846	4861	4807	4731	4677	4601	4835	4705	60	1425	500	3420	5	1	12055535	568	90.67	0.68	12	0.18	52.00	6950.00	6830	20230612	-30.97	4350	20231020	8.39	6830	-30.97	20230612	4350	8.39	20231020	6830	-30.97	20230612	4350	8.39	20231020	4.05	N	040160	500	60 억	3488497	N	N	N	N
141	20231107	130427	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	4730	-25	5	-0.53	102627315	21747	44.33	4780	4780	4670	6180	3330	4755	4719.15	28.94	-5256	4861	4807	4731	4677	4601	4835	4705	60	1425	500	3420	5	1	12055535	570	90.96	0.68	12	0.18	52.00	6950.00	6830	20230612	-30.75	4350	20231020	8.74	6830	-30.75	20230612	4350	8.74	20231020	6830	-30.75	20230612	4350	8.74	20231020	4.05	N	040160	500	60 억	3488497	N	N	N	N
142	20231107	120423	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	4705	-50	5	-1.05	68869065	14545	29.65	4780	4780	4705	6180	3330	4755	4734.90	28.94	-4469	4861	4807	4731	4677	4601	4835	4705	60	1425	500	3420	5	1	12055535	567	90.48	0.68	12	0.12	52.00	6950.00	6830	20230612	-31.11	4350	20231020	8.16	6830	-31.11	20230612	4350	8.16	20231020	6830	-31.11	20230612	4350	8.16	20231020	4.05	N	040160	500	60 억	3488497	N	N	N	N
143	20231107	110425	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	4740	-15	5	-0.32	47744985	10065	20.52	4780	4780	4715	6180	3330	4755	4743.66	28.94	-2200	4861	4807	4731	4677	4601	4835	4705	60	1425	500	3420	5	1	12055535	571	91.15	0.68	12	0.08	52.00	6950.00	6830	20230612	-30.60	4350	20231020	8.97	6830	-30.60	20230612	4350	8.97	20231020	6830	-30.60	20230612	4350	8.97	20231020	4.05	N	040160	500	60 억	3488497	N	N	N	N
144	20231107	100429	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	4730	-25	5	-0.53	32879065	6920	14.11	4780	4780	4715	6180	3330	4755	4751.31	28.94	-2800	4861	4807	4731	4677	4601	4835	4705	60	1425	500	3420	5	1	12055535	570	90.96	0.68	12	0.06	52.00	6950.00	6830	20230612	-30.75	4350	20231020	8.74	6830	-30.75	20230612	4350	8.74	20231020	6830	-30.75	20230612	4350	8.74	20231020	4.05	N	040160	500	60 억	3488497	N	N	N	N
145	20231107	090418	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	4725	-30	5	-0.63	19253475	4047	8.25	4780	4780	4725	6180	3330	4755	4757.47	28.94	-2588	4861	4807	4731	4677	4601	4835	4705	60	1425	500	3420	5	1	12055535	570	90.87	0.68	12	0.03	52.00	6950.00	6830	20230612	-30.82	4350	20231020	8.62	6830	-30.82	20230612	4350	8.62	20231020	6830	-30.82	20230612	4350	8.62	20231020	4.05	N	040160	500	60 억	3488497	N	N	N	N
146	20231106	160415	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	4755	90	2	1.93	232182795	49054	381.92	4690	4785	4655	6060	3270	4665	4733.21	28.93	850	4715	4690	4660	4635	4605	4702	4647	60	1395	500	3350	5	1	12055535	573	91.44	0.68	12	0.41	52.00	6950.00	6830	20230612	-30.38	4350	20231020	9.31	6830	-30.38	20230612	4350	9.31	20231020	6830	-30.38	20230612	4350	9.31	20231020	4.01	N	040160	500	60 억	3487361	N	N	N	N
147	20231106	150418	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	4760	95	2	2.04	225734980	47698	371.36	4690	4785	4655	6060	3270	4665	4732.59	28.93	604	4715	4690	4660	4635	4605	4702	4647	60	1395	500	3350	5	1	12055535	574	91.54	0.68	12	0.40	52.00	6950.00	6830	20230612	-30.31	4350	20231020	9.43	6830	-30.31	20230612	4350	9.43	20231020	6830	-30.31	20230612	4350	9.43	20231020	4.01	N	040160	500	60 억	3487361	N	N	N	N
148	20231106	140416	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	4725	60	2	1.29	186569925	39450	307.15	4690	4785	4655	6060	3270	4665	4729.28	28.93	104	4715	4690	4660	4635	4605	4702	4647	60	1395	500	3350	5	1	12055535	570	90.87	0.68	12	0.33	52.00	6950.00	6830	20230612	-30.82	4350	20231020	8.62	6830	-30.82	20230612	4350	8.62	20231020	6830	-30.82	20230612	4350	8.62	20231020	4.01	N	040160	500	60 억	3487361	N	N	N	N
149	20231106	130422	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	4740	75	2	1.61	152863030	32313	251.58	4690	4785	4655	6060	3270	4665	4730.70	28.93	-421	4715	4690	4660	4635	4605	4702	4647	60	1395	500	3350	5	1	12055535	571	91.15	0.68	12	0.27	52.00	6950.00	6830	20230612	-30.60	4350	20231020	8.97	6830	-30.60	20230612	4350	8.97	20231020	6830	-30.60	20230612	4350	8.97	20231020	4.01	N	040160	500	60 억	3487361	N	N	N	N
150	20231106	120418	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	4755	90	2	1.93	134837140	28515	222.01	4690	4785	4655	6060	3270	4665	4728.64	28.93	-1001	4715	4690	4660	4635	4605	4702	4647	60	1395	500	3350	5	1	12055535	573	91.44	0.68	12	0.24	52.00	6950.00	6830	20230612	-30.38	4350	20231020	9.31	6830	-30.38	20230612	4350	9.31	20231020	6830	-30.38	20230612	4350	9.31	20231020	4.01	N	040160	500	60 억	3487361	N	N	N	N
151	20231106	110419	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	4750	85	2	1.82	107633990	22810	177.59	4690	4780	4655	6060	3270	4665	4718.72	28.93	-1333	4715	4690	4660	4635	4605	4702	4647	60	1395	500	3350	5	1	12055535	573	91.35	0.68	12	0.19	52.00	6950.00	6830	20230612	-30.45	4350	20231020	9.20	6830	-30.45	20230612	4350	9.20	20231020	6830	-30.45	20230612	4350	9.20	20231020	4.01	N	040160	500	60 억	3487361	N	N	N	N
152	20231106	100357	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	4740	75	2	1.61	58302845	12430	96.78	4690	4740	4655	6060	3270	4665	4690.49	28.93	-2613	4715	4690	4660	4635	4605	4702	4647	60	1395	500	3350	5	1	12055535	571	91.15	0.68	12	0.10	52.00	6950.00	6830	20230612	-30.60	4350	20231020	8.97	6830	-30.60	20230612	4350	8.97	20231020	6830	-30.60	20230612	4350	8.97	20231020	4.01	N	040160	500	60 억	3487361	N	N	N	N
153	20231106	090419	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	4665	0	3	0.00	12668425	2712	21.11	4690	4700	4665	6060	3270	4665	4671.25	28.93	-2470	4715	4690	4660	4635	4605	4702	4647	60	1395	500	3350	5	1	12055535	562	89.71	0.67	12	0.02	52.00	6950.00	6830	20230612	-31.70	4350	20231020	7.24	6830	-31.70	20230612	4350	7.24	20231020	6830	-31.70	20230612	4350	7.24	20231020	4.01	N	040160	500	60 억	3487361	N	N	N	N
154	20231103	160412	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	4665	5	2	0.11	59826520	12844	30.96	4660	4685	4630	6050	3265	4660	4657.94	28.91	1908	4773	4716	4633	4576	4493	4745	4605	60	1390	500	3350	5	1	12055535	562	89.71	0.67	12	0.11	52.00	6950.00	6830	20230612	-31.70	4350	20231020	7.24	6830	-31.70	20230612	4350	7.24	20231020	6830	-31.70	20230612	4350	7.24	20231020	4.01	N	040160	500	60 억	3485370	N	N	N	N
155	20231103	150413	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	4665	5	2	0.11	48210260	10349	24.95	4660	4685	4630	6050	3265	4660	4658.45	28.91	1341	4773	4716	4633	4576	4493	4745	4605	60	1390	500	3350	5	1	12055535	562	89.71	0.67	12	0.09	52.00	6950.00	6830	20230612	-31.70	4350	20231020	7.24	6830	-31.70	20230612	4350	7.24	20231020	6830	-31.70	20230612	4350	7.24	20231020	4.01	N	040160	500	60 억	3485370	N	N	N	N
156	20231103	140413	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	4670	10	2	0.21	36628385	7863	18.95	4660	4685	4630	6050	3265	4660	4658.32	28.91	617	4773	4716	4633	4576	4493	4745	4605	60	1390	500	3350	5	1	12055535	563	89.81	0.67	12	0.07	52.00	6950.00	6830	20230612	-31.63	4350	20231020	7.36	6830	-31.63	20230612	4350	7.36	20231020	6830	-31.63	20230612	4350	7.36	20231020	4.01	N	040160	500	60 억	3485370	N	N	N	N
157	20231103	130413	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	4680	20	2	0.43	23985095	5149	12.41	4660	4685	4630	6050	3265	4660	4658.20	28.91	152	4773	4716	4633	4576	4493	4745	4605	60	1390	500	3350	5	1	12055535	564	90.00	0.67	12	0.04	52.00	6950.00	6830	20230612	-31.48	4350	20231020	7.59	6830	-31.48	20230612	4350	7.59	20231020	6830	-31.48	20230612	4350	7.59	20231020	4.01	N	040160	500	60 억	3485370	N	N	N	N
158	20231103	120411	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	4670	10	2	0.21	19794540	4251	10.25	4660	4685	4630	6050	3265	4660	4656.44	28.91	-39	4773	4716	4633	4576	4493	4745	4605	60	1390	500	3350	5	1	12055535	563	89.81	0.67	12	0.04	52.00	6950.00	6830	20230612	-31.63	4350	20231020	7.36	6830	-31.63	20230612	4350	7.36	20231020	6830	-31.63	20230612	4350	7.36	20231020	4.01	N	040160	500	60 억	3485370	N	N	N	N
159	20231103	110415	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	4665	5	2	0.11	14323780	3078	7.42	4660	4685	4630	6050	3265	4660	4653.60	28.91	-253	4773	4716	4633	4576	4493	4745	4605	60	1390	500	3350	5	1	12055535	562	89.71	0.67	12	0.03	52.00	6950.00	6830	20230612	-31.70	4350	20231020	7.24	6830	-31.70	20230612	4350	7.24	20231020	6830	-31.70	20230612	4350	7.24	20231020	4.01	N	040160	500	60 억	3485370	N	N	N	N
160	20231103	100409	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	4650	-10	5	-0.21	10414785	2239	5.40	4660	4685	4630	6050	3265	4660	4651.53	28.91	-408	4773	4716	4633	4576	4493	4745	4605	60	1390	500	3350	5	1	12055535	561	89.42	0.67	12	0.02	52.00	6950.00	6830	20230612	-31.92	4350	20231020	6.90	6830	-31.92	20230612	4350	6.90	20231020	6830	-31.92	20230612	4350	6.90	20231020	4.01	N	040160	500	60 억	3485370	N	N	N	N
161	20231103	090408	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	4685	25	2	0.54	443225	95	0.23	4660	4685	4660	6050	3265	4660	4665.53	28.91	-50	4773	4716	4633	4576	4493	4745	4605	60	1390	500	3350	5	1	12055535	565	90.10	0.67	12	0.00	52.00	6950.00	6830	20230612	-31.41	4350	20231020	7.70	6830	-31.41	20230612	4350	7.70	20231020	6830	-31.41	20230612	4350	7.70	20231020	4.01	N	040160	500	60 억	3485370	N	N	N	N
162	20231102	160409	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	4660	110	2	2.42	191893425	41481	235.62	4550	4690	4550	5910	3185	4550	4625.79	28.78	15840	4623	4586	4533	4496	4443	4605	4515	60	1360	500	3270	5	1	12055535	562	89.62	0.67	12	0.34	52.00	6950.00	6830	20230612	-31.77	4350	20231020	7.13	6830	-31.77	20230612	4350	7.13	20231020	6830	-31.77	20230612	4350	7.13	20231020	4.04	N	040160	500	60 억	3469574	N	N	N	N
163	20231102	150414	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	4665	115	2	2.53	182106950	39382	223.70	4550	4690	4550	5910	3185	4550	4624.12	28.78	15437	4623	4586	4533	4496	4443	4605	4515	60	1360	500	3270	5	1	12055535	562	89.71	0.67	12	0.33	52.00	6950.00	6830	20230612	-31.70	4350	20231020	7.24	6830	-31.70	20230612	4350	7.24	20231020	6830	-31.70	20230612	4350	7.24	20231020	4.04	N	040160	500	60 억	3469574	N	N	N	N
164	20231102	140406	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	4665	115	2	2.53	163149205	35311	200.57	4550	4690	4550	5910	3185	4550	4620.35	28.78	14596	4623	4586	4533	4496	4443	4605	4515	60	1360	500	3270	5	1	12055535	562	89.71	0.67	12	0.29	52.00	6950.00	6830	20230612	-31.70	4350	20231020	7.24	6830	-31.70	20230612	4350	7.24	20231020	6830	-31.70	20230612	4350	7.24	20231020	4.04	N	040160	500	60 억	3469574	N	N	N	N
165	20231102	130411	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	4675	125	2	2.75	143870775	31190	177.17	4550	4680	4550	5910	3185	4550	4612.72	28.78	13668	4623	4586	4533	4496	4443	4605	4515	60	1360	500	3270	5	1	12055535	564	89.90	0.67	12	0.26	52.00	6950.00	6830	20230612	-31.55	4350	20231020	7.47	6830	-31.55	20230612	4350	7.47	20231020	6830	-31.55	20230612	4350	7.47	20231020	4.04	N	040160	500	60 억	3469574	N	N	N	N
166	20231102	120407	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	4640	90	2	1.98	123723985	26878	152.67	4550	4665	4550	5910	3185	4550	4603.17	28.78	12805	4623	4586	4533	4496	4443	4605	4515	60	1360	500	3270	5	1	12055535	559	89.23	0.67	12	0.22	52.00	6950.00	6830	20230612	-32.06	4350	20231020	6.67	6830	-32.06	20230612	4350	6.67	20231020	6830	-32.06	20230612	4350	6.67	20231020	4.04	N	040160	500	60 억	3469574	N	N	N	N
167	20231102	110408	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	4655	105	2	2.31	105679030	22986	130.57	4550	4665	4550	5910	3185	4550	4597.54	28.78	11566	4623	4586	4533	4496	4443	4605	4515	60	1360	500	3270	5	1	12055535	561	89.52	0.67	12	0.19	52.00	6950.00	6830	20230612	-31.84	4350	20231020	7.01	6830	-31.84	20230612	4350	7.01	20231020	6830	-31.84	20230612	4350	7.01	20231020	4.04	N	040160	500	60 억	3469574	N	N	N	N
168	20231102	100408	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	4620	70	2	1.54	90261500	19658	111.66	4550	4620	4550	5910	3185	4550	4591.59	28.78	9465	4623	4586	4533	4496	4443	4605	4515	60	1360	500	3270	5	1	12055535	557	88.85	0.66	12	0.16	52.00	6950.00	6830	20230612	-32.36	4350	20231020	6.21	6830	-32.36	20230612	4350	6.21	20231020	6830	-32.36	20230612	4350	6.21	20231020	4.04	N	040160	500	60 억	3469574	N	N	N	N
169	20231102	090412	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	4585	35	2	0.77	3965500	871	4.95	4550	4585	4550	5910	3185	4550	4552.81	28.78	-92	4623	4586	4533	4496	4443	4605	4515	60	1360	500	3270	5	1	12055535	553	88.17	0.66	12	0.01	52.00	6950.00	6830	20230612	-32.87	4350	20231020	5.40	6830	-32.87	20230612	4350	5.40	20231020	6830	-32.87	20230612	4350	5.40	20231020	4.04	N	040160	500	60 억	3469574	N	N	N	N
170	20231101	160408	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	4550	-20	5	-0.44	79630290	17604	50.97	4500	4570	4480	5940	3200	4570	4523.42	28.79	-405	4710	4640	4500	4430	4290	4675	4465	60	1370	500	3290	5	1	12055535	549	87.50	0.65	12	0.15	52.00	6950.00	6830	20230612	-33.38	4350	20231020	4.60	6830	-33.38	20230612	4350	4.60	20231020	6830	-33.38	20230612	4350	4.60	20231020	4.05	N	040160	500	60 억	3470307	N	N	N	N
171	20231101	150406	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	4515	-55	5	-1.20	71562700	15831	45.84	4500	4570	4480	5940	3200	4570	4520.42	28.79	25	4710	4640	4500	4430	4290	4675	4465	60	1370	500	3290	5	1	12055535	544	86.83	0.65	12	0.13	52.00	6950.00	6830	20230612	-33.89	4350	20231020	3.79	6830	-33.89	20230612	4350	3.79	20231020	6830	-33.89	20230612	4350	3.79	20231020	4.05	N	040160	500	60 억	3470307	N	N	N	N
172	20231101	140403	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	4530	-40	5	-0.88	68065085	15058	43.60	4500	4570	4480	5940	3200	4570	4520.19	28.79	-65	4710	4640	4500	4430	4290	4675	4465	60	1370	500	3290	5	1	12055535	546	87.12	0.65	12	0.12	52.00	6950.00	6830	20230612	-33.67	4350	20231020	4.14	6830	-33.67	20230612	4350	4.14	20231020	6830	-33.67	20230612	4350	4.14	20231020	4.05	N	040160	500	60 억	3470307	N	N	N	N
173	20231101	130406	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	4540	-30	5	-0.66	63609045	14076	40.76	4500	4570	4480	5940	3200	4570	4518.97	28.79	-393	4710	4640	4500	4430	4290	4675	4465	60	1370	500	3290	5	1	12055535	547	87.31	0.65	12	0.12	52.00	6950.00	6830	20230612	-33.53	4350	20231020	4.37	6830	-33.53	20230612	4350	4.37	20231020	6830	-33.53	20230612	4350	4.37	20231020	4.05	N	040160	500	60 억	3470307	N	N	N	N
174	20231101	120414	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	4555	-15	5	-0.33	62778460	13893	40.23	4500	4570	4480	5940	3200	4570	4518.71	28.79	-475	4710	4640	4500	4430	4290	4675	4465	60	1370	500	3290	5	1	12055535	549	87.60	0.66	12	0.12	52.00	6950.00	6830	20230612	-33.31	4350	20231020	4.71	6830	-33.31	20230612	4350	4.71	20231020	6830	-33.31	20230612	4350	4.71	20231020	4.05	N	040160	500	60 억	3470307	N	N	N	N
175	20231101	110417	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	4550	-20	5	-0.44	60917655	13482	39.04	4500	4570	4480	5940	3200	4570	4518.44	28.79	-472	4710	4640	4500	4430	4290	4675	4465	60	1370	500	3290	5	1	12055535	549	87.50	0.65	12	0.11	52.00	6950.00	6830	20230612	-33.38	4350	20231020	4.60	6830	-33.38	20230612	4350	4.60	20231020	6830	-33.38	20230612	4350	4.60	20231020	4.05	N	040160	500	60 억	3470307	N	N	N	N
176	20231101	100412	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	4555	-15	5	-0.33	48835215	10823	31.34	4500	4565	4480	5940	3200	4570	4512.17	28.79	141	4710	4640	4500	4430	4290	4675	4465	60	1370	500	3290	5	1	12055535	549	87.60	0.66	12	0.09	52.00	6950.00	6830	20230612	-33.31	4350	20231020	4.71	6830	-33.31	20230612	4350	4.71	20231020	6830	-33.31	20230612	4350	4.71	20231020	4.05	N	040160	500	60 억	3470307	N	N	N	N
177	20231101	090414	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	4525	-45	5	-0.98	13421125	2988	8.65	4500	4525	4480	5940	3200	4570	4491.68	28.79	115	4710	4640	4500	4430	4290	4675	4465	60	1370	500	3290	5	1	12055535	546	87.02	0.65	12	0.02	52.00	6950.00	6830	20230612	-33.75	4350	20231020	4.02	6830	-33.75	20230612	4350	4.02	20231020	6830	-33.75	20230612	4350	4.02	20231020	4.05	N	040160	500	60 억	3470307	N	N	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History