KissMeData/071200/price/prices-20231101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

75 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	160650	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5430	50	2	0.93	283309710	52680	151.62	5400	5480	5330	6990	3770	5380	5377.94	2.73	4325	5566	5472	5396	5302	5226	5520	5350	122	1610	500	3870	10	1	24396458	1325	1086.00	1.15	12	0.22	5.00	4725.00	6910	20230628	-21.42	4665	20221129	16.40	6910	-21.42	20230628	4680	16.03	20231024	6910	-21.42	20230628	4680	16.03	20231024	2.94	N	071200	500	121 억	666918	N	N	N	N
3	20231130	150651	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5390	10	2	0.19	278654770	51817	149.14	5400	5480	5330	6990	3770	5380	5377.67	2.73	4461	5566	5472	5396	5302	5226	5520	5350	122	1610	500	3870	10	1	24396458	1315	1078.00	1.14	12	0.21	5.00	4725.00	6910	20230628	-22.00	4665	20221129	15.54	6910	-22.00	20230628	4680	15.17	20231024	6910	-22.00	20230628	4680	15.17	20231024	2.94	N	071200	500	121 억	666918	N	N	N	N
4	20231130	140647	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5360	-20	5	-0.37	196693410	36619	105.40	5400	5430	5330	6990	3770	5380	5371.35	2.73	4561	5566	5472	5396	5302	5226	5520	5350	122	1610	500	3870	10	1	24396458	1308	1072.00	1.13	12	0.15	5.00	4725.00	6910	20230628	-22.43	4665	20221129	14.90	6910	-22.43	20230628	4680	14.53	20231024	6910	-22.43	20230628	4680	14.53	20231024	2.94	N	071200	500	121 억	666918	N	N	N	N
5	20231130	130645	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5390	10	2	0.19	190812640	35525	102.25	5400	5430	5330	6990	3770	5380	5371.22	2.73	4448	5566	5472	5396	5302	5226	5520	5350	122	1610	500	3870	10	1	24396458	1315	1078.00	1.14	12	0.15	5.00	4725.00	6910	20230628	-22.00	4665	20221129	15.54	6910	-22.00	20230628	4680	15.17	20231024	6910	-22.00	20230628	4680	15.17	20231024	2.94	N	071200	500	121 억	666918	N	N	N	N
6	20231130	120656	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5390	10	2	0.19	174051550	32415	93.30	5400	5430	5330	6990	3770	5380	5369.48	2.73	4448	5566	5472	5396	5302	5226	5520	5350	122	1610	500	3870	10	1	24396458	1315	1078.00	1.14	12	0.13	5.00	4725.00	6910	20230628	-22.00	4665	20221129	15.54	6910	-22.00	20230628	4680	15.17	20231024	6910	-22.00	20230628	4680	15.17	20231024	2.94	N	071200	500	121 억	666918	N	N	N	N
7	20231130	110650	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5380	0	3	0.00	155689930	28998	83.46	5400	5430	5330	6990	3770	5380	5368.99	2.73	4645	5566	5472	5396	5302	5226	5520	5350	122	1610	500	3870	10	1	24396458	1313	1076.00	1.14	12	0.12	5.00	4725.00	6910	20230628	-22.14	4665	20221129	15.33	6910	-22.14	20230628	4680	14.96	20231024	6910	-22.14	20230628	4680	14.96	20231024	2.94	N	071200	500	121 억	666918	N	N	N	N
8	20231130	100646	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5390	10	2	0.19	111783580	20785	59.82	5400	5430	5330	6990	3770	5380	5378.09	2.73	250	5566	5472	5396	5302	5226	5520	5350	122	1610	500	3870	10	1	24396458	1315	1078.00	1.14	12	0.09	5.00	4725.00	6910	20230628	-22.00	4665	20221129	15.54	6910	-22.00	20230628	4680	15.17	20231024	6910	-22.00	20230628	4680	15.17	20231024	2.94	N	071200	500	121 억	666918	N	N	N	N
9	20231130	090647	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5400	20	2	0.37	1166400	216	0.62	5400	5400	5400	6990	3770	5380	5400.00	2.73	-78	5566	5472	5396	5302	5226	5520	5350	122	1610	500	3870	10	1	24396458	1317	1080.00	1.14	12	0.00	5.00	4725.00	6910	20230628	-21.85	4665	20221129	15.76	6910	-21.85	20230628	4680	15.38	20231024	6910	-21.85	20230628	4680	15.38	20231024	2.94	N	071200	500	121 억	666918	N	N	N	N
10	20231129	160644	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5380	40	2	0.75	186409970	34740	73.98	5340	5490	5320	6940	3740	5340	5365.80	2.73	208	5460	5400	5350	5290	5240	5395	5285	122	1600	500	3840	10	1	24396458	1313	1076.00	1.14	12	0.14	5.00	4725.00	6910	20230628	-22.14	4665	20221129	15.33	6910	-22.14	20230628	4680	14.96	20231024	6910	-22.14	20230628	4665	15.33	20221129	3.02	N	071200	500	121 억	666715	N	N	N	N
11	20231129	150648	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5330	-10	5	-0.19	156246610	29134	62.04	5340	5490	5320	6940	3740	5340	5363.41	2.73	1117	5460	5400	5350	5290	5240	5395	5285	122	1600	500	3840	10	1	24396458	1300	1066.00	1.13	12	0.12	5.00	4725.00	6910	20230628	-22.87	4665	20221129	14.26	6910	-22.87	20230628	4680	13.89	20231024	6910	-22.87	20230628	4665	14.26	20221129	3.02	N	071200	500	121 억	666715	N	N	N	N
12	20231129	140645	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5390	50	2	0.94	119111210	22185	47.24	5340	5490	5320	6940	3740	5340	5369.63	2.73	587	5460	5400	5350	5290	5240	5395	5285	122	1600	500	3840	10	1	24396458	1315	1078.00	1.14	12	0.09	5.00	4725.00	6910	20230628	-22.00	4665	20221129	15.54	6910	-22.00	20230628	4680	15.17	20231024	6910	-22.00	20230628	4665	15.54	20221129	3.02	N	071200	500	121 억	666715	N	N	N	N
13	20231129	130648	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5360	20	2	0.37	97137500	18093	38.53	5340	5490	5320	6940	3740	5340	5369.57	2.73	1037	5460	5400	5350	5290	5240	5395	5285	122	1600	500	3840	10	1	24396458	1308	1072.00	1.13	12	0.07	5.00	4725.00	6910	20230628	-22.43	4665	20221129	14.90	6910	-22.43	20230628	4680	14.53	20231024	6910	-22.43	20230628	4665	14.90	20221129	3.02	N	071200	500	121 억	666715	N	N	N	N
14	20231129	120648	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5370	30	2	0.56	87234920	16244	34.59	5340	5490	5320	6940	3740	5340	5371.20	2.73	734	5460	5400	5350	5290	5240	5395	5285	122	1600	500	3840	10	1	24396458	1310	1074.00	1.14	12	0.07	5.00	4725.00	6910	20230628	-22.29	4665	20221129	15.11	6910	-22.29	20230628	4680	14.74	20231024	6910	-22.29	20230628	4665	15.11	20221129	3.02	N	071200	500	121 억	666715	N	N	N	N
15	20231129	110648	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5360	20	2	0.37	79945980	14884	31.70	5340	5490	5320	6940	3740	5340	5372.30	2.73	533	5460	5400	5350	5290	5240	5395	5285	122	1600	500	3840	10	1	24396458	1308	1072.00	1.13	12	0.06	5.00	4725.00	6910	20230628	-22.43	4665	20221129	14.90	6910	-22.43	20230628	4680	14.53	20231024	6910	-22.43	20230628	4665	14.90	20221129	3.02	N	071200	500	121 억	666715	N	N	N	N
16	20231129	100647	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5390	50	2	0.94	29981590	5609	11.94	5340	5400	5320	6940	3740	5340	5345.75	2.73	505	5460	5400	5350	5290	5240	5395	5285	122	1600	500	3840	10	1	24396458	1315	1078.00	1.14	12	0.02	5.00	4725.00	6910	20230628	-22.00	4665	20221129	15.54	6910	-22.00	20230628	4680	15.17	20231024	6910	-22.00	20230628	4665	15.54	20221129	3.02	N	071200	500	121 억	666715	N	N	N	N
17	20231129	090644	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5330	-10	5	-0.19	4322550	810	1.72	5340	5370	5320	6940	3740	5340	5331.49	2.73	-221	5460	5400	5350	5290	5240	5395	5285	122	1600	500	3840	10	1	24396458	1300	1066.00	1.13	12	0.00	5.00	4725.00	6910	20230628	-22.87	4665	20221129	14.26	6910	-22.87	20230628	4680	13.89	20231024	6910	-22.87	20230628	4665	14.26	20221129	3.02	N	071200	500	121 억	666715	N	N	N	N
18	20231128	160645	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5340	-30	5	-0.56	248169100	46456	65.17	5340	5410	5300	6980	3760	5370	5342.02	2.77	-9526	5570	5470	5360	5260	5150	5415	5205	122	1610	500	3860	10	1	24396458	1303	1068.00	1.13	12	0.19	5.00	4725.00	6910	20230628	-22.72	4665	20221129	14.47	6910	-22.72	20230628	4680	14.10	20231024	6910	-22.72	20230628	4665	14.47	20221129	3.07	N	071200	500	121 억	676241	N	N	N	N
19	20231128	150602	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5320	-50	5	-0.93	226764110	42448	59.55	5340	5410	5300	6980	3760	5370	5342.16	2.77	-7184	5570	5470	5360	5260	5150	5415	5205	122	1610	500	3860	10	1	24396458	1298	1064.00	1.13	12	0.17	5.00	4725.00	6910	20230628	-23.01	4665	20221129	14.04	6910	-23.01	20230628	4680	13.68	20231024	6910	-23.01	20230628	4665	14.04	20221129	3.07	N	071200	500	121 억	676241	N	N	N	N
20	20231128	140645	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5320	-50	5	-0.93	202805490	37954	53.24	5340	5410	5300	6980	3760	5370	5343.45	2.77	-6561	5570	5470	5360	5260	5150	5415	5205	122	1610	500	3860	10	1	24396458	1298	1064.00	1.13	12	0.16	5.00	4725.00	6910	20230628	-23.01	4665	20221129	14.04	6910	-23.01	20230628	4680	13.68	20231024	6910	-23.01	20230628	4665	14.04	20221129	3.07	N	071200	500	121 억	676241	N	N	N	N
21	20231128	130641	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5320	-50	5	-0.93	150245880	28065	39.37	5340	5410	5300	6980	3760	5370	5353.50	2.77	-5215	5570	5470	5360	5260	5150	5415	5205	122	1610	500	3860	10	1	24396458	1298	1064.00	1.13	12	0.12	5.00	4725.00	6910	20230628	-23.01	4665	20221129	14.04	6910	-23.01	20230628	4680	13.68	20231024	6910	-23.01	20230628	4665	14.04	20221129	3.07	N	071200	500	121 억	676241	N	N	N	N
22	20231128	120643	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5360	-10	5	-0.19	118972540	22213	31.16	5340	5410	5300	6980	3760	5370	5355.99	2.77	-4444	5570	5470	5360	5260	5150	5415	5205	122	1610	500	3860	10	1	24396458	1308	1072.00	1.13	12	0.09	5.00	4725.00	6910	20230628	-22.43	4665	20221129	14.90	6910	-22.43	20230628	4680	14.53	20231024	6910	-22.43	20230628	4665	14.90	20221129	3.07	N	071200	500	121 억	676241	N	N	N	N
23	20231128	110642	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5380	10	2	0.19	102885220	19220	26.96	5340	5410	5300	6980	3760	5370	5353.03	2.77	-3632	5570	5470	5360	5260	5150	5415	5205	122	1610	500	3860	10	1	24396458	1313	1076.00	1.14	12	0.08	5.00	4725.00	6910	20230628	-22.14	4665	20221129	15.33	6910	-22.14	20230628	4680	14.96	20231024	6910	-22.14	20230628	4665	15.33	20221129	3.07	N	071200	500	121 억	676241	N	N	N	N
24	20231128	100641	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5350	-20	5	-0.37	57970050	10853	15.22	5340	5390	5300	6980	3760	5370	5341.38	2.77	-3537	5570	5470	5360	5260	5150	5415	5205	122	1610	500	3860	10	1	24396458	1305	1070.00	1.13	12	0.04	5.00	4725.00	6910	20230628	-22.58	4665	20221129	14.68	6910	-22.58	20230628	4680	14.32	20231024	6910	-22.58	20230628	4665	14.68	20221129	3.07	N	071200	500	121 억	676241	N	N	N	N
25	20231128	090641	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5370	0	3	0.00	8513740	1588	2.23	5340	5380	5340	6980	3760	5370	5361.30	2.77	556	5570	5470	5360	5260	5150	5415	5205	122	1610	500	3860	10	1	24396458	1310	1074.00	1.14	12	0.01	5.00	4725.00	6910	20230628	-22.29	4665	20221129	15.11	6910	-22.29	20230628	4680	14.74	20231024	6910	-22.29	20230628	4665	15.11	20221129	3.07	N	071200	500	121 억	676241	N	N	N	N
26	20231127	160640	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5370	-40	5	-0.74	370903610	69788	88.38	5440	5460	5250	7030	3790	5410	5314.72	2.73	8655	5696	5552	5466	5322	5236	5510	5280	122	1620	500	3890	10	1	24396458	1310	1074.00	1.14	12	0.29	5.00	4725.00	6910	20230628	-22.29	4665	20221129	15.11	6910	-22.29	20230628	4680	14.74	20231024	6910	-22.29	20230628	4665	15.11	20221129	3.14	N	071200	500	121 억	667068	N	N	N	N
27	20231127	150641	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5320	-90	5	-1.66	323488080	60876	77.09	5440	5460	5250	7030	3790	5410	5313.89	2.73	8198	5696	5552	5466	5322	5236	5510	5280	122	1620	500	3890	10	1	24396458	1298	1064.00	1.13	12	0.25	5.00	4725.00	6910	20230628	-23.01	4665	20221129	14.04	6910	-23.01	20230628	4680	13.68	20231024	6910	-23.01	20230628	4665	14.04	20221129	3.14	N	071200	500	121 억	667068	N	N	N	N
28	20231127	140644	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5310	-100	5	-1.85	318913750	60017	76.00	5440	5460	5250	7030	3790	5410	5313.72	2.73	7665	5696	5552	5466	5322	5236	5510	5280	122	1620	500	3890	10	1	24396458	1295	1062.00	1.12	12	0.25	5.00	4725.00	6910	20230628	-23.15	4665	20221129	13.83	6910	-23.15	20230628	4680	13.46	20231024	6910	-23.15	20230628	4665	13.83	20221129	3.14	N	071200	500	121 억	667068	N	N	N	N
29	20231127	130643	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5330	-80	5	-1.48	160047490	29934	37.91	5440	5460	5280	7030	3790	5410	5346.68	2.73	-714	5696	5552	5466	5322	5236	5510	5280	122	1620	500	3890	10	1	24396458	1300	1066.00	1.13	12	0.12	5.00	4725.00	6910	20230628	-22.87	4665	20221129	14.26	6910	-22.87	20230628	4680	13.89	20231024	6910	-22.87	20230628	4665	14.26	20221129	3.14	N	071200	500	121 억	667068	N	N	N	N
30	20231127	120643	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5370	-40	5	-0.74	102930790	19177	24.28	5440	5460	5310	7030	3790	5410	5367.41	2.73	-2379	5696	5552	5466	5322	5236	5510	5280	122	1620	500	3890	10	1	24396458	1310	1074.00	1.14	12	0.08	5.00	4725.00	6910	20230628	-22.29	4665	20221129	15.11	6910	-22.29	20230628	4680	14.74	20231024	6910	-22.29	20230628	4665	15.11	20221129	3.14	N	071200	500	121 억	667068	N	N	N	N
31	20231127	110635	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5430	20	2	0.37	96265510	17939	22.72	5440	5460	5310	7030	3790	5410	5366.27	2.73	-1148	5696	5552	5466	5322	5236	5510	5280	122	1620	500	3890	10	1	24396458	1325	1086.00	1.15	12	0.07	5.00	4725.00	6910	20230628	-21.42	4665	20221129	16.40	6910	-21.42	20230628	4680	16.03	20231024	6910	-21.42	20230628	4665	16.40	20221129	3.14	N	071200	500	121 억	667068	N	N	N	N
32	20231127	100634	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5390	-20	5	-0.37	49412510	9177	11.62	5440	5460	5340	7030	3790	5410	5384.39	2.73	-2598	5696	5552	5466	5322	5236	5510	5280	122	1620	500	3890	10	1	24396458	1315	1078.00	1.14	12	0.04	5.00	4725.00	6910	20230628	-22.00	4665	20221129	15.54	6910	-22.00	20230628	4680	15.17	20231024	6910	-22.00	20230628	4665	15.54	20221129	3.14	N	071200	500	121 억	667068	N	N	N	N
33	20231127	090636	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5460	50	2	0.92	9579190	1759	2.23	5440	5460	5440	7030	3790	5410	5445.82	2.73	-863	5696	5552	5466	5322	5236	5510	5280	122	1620	500	3890	10	1	24396458	1332	1092.00	1.16	12	0.01	5.00	4725.00	6910	20230628	-20.98	4665	20221129	17.04	6910	-20.98	20230628	4680	16.67	20231024	6910	-20.98	20230628	4665	17.04	20221129	3.14	N	071200	500	121 억	667068	N	N	N	N
34	20231124	160629	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5410	-120	5	-2.17	429143910	78927	80.00	5550	5610	5380	7180	3880	5530	5437.23	2.73	184	5790	5660	5540	5410	5290	5725	5475	122	1650	500	3980	10	1	24396458	1320	1082.00	1.14	12	0.32	5.00	4725.00	6910	20230628	-21.71	4665	20221129	15.97	6910	-21.71	20230628	4680	15.60	20231024	6910	-21.71	20230628	4665	15.97	20221129	3.12	N	071200	500	121 억	666395	N	N	N	N
35	20231124	150637	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5430	-100	5	-1.81	382408460	70321	71.28	5550	5610	5380	7180	3880	5530	5438.04	2.73	1014	5790	5660	5540	5410	5290	5725	5475	122	1650	500	3980	10	1	24396458	1325	1086.00	1.15	12	0.29	5.00	4725.00	6910	20230628	-21.42	4665	20221129	16.40	6910	-21.42	20230628	4680	16.03	20231024	6910	-21.42	20230628	4665	16.40	20221129	3.12	N	071200	500	121 억	666395	N	N	N	N
36	20231124	140639	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5460	-70	5	-1.27	155312860	28373	28.76	5550	5610	5420	7180	3880	5530	5473.97	2.73	-2161	5790	5660	5540	5410	5290	5725	5475	122	1650	500	3980	10	1	24396458	1332	1092.00	1.16	12	0.12	5.00	4725.00	6910	20230628	-20.98	4665	20221129	17.04	6910	-20.98	20230628	4680	16.67	20231024	6910	-20.98	20230628	4665	17.04	20221129	3.12	N	071200	500	121 억	666395	N	N	N	N
37	20231124	130634	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5470	-60	5	-1.08	121477730	22179	22.48	5550	5610	5420	7180	3880	5530	5477.15	2.73	163	5790	5660	5540	5410	5290	5725	5475	122	1650	500	3980	10	1	24396458	1334	1094.00	1.16	12	0.09	5.00	4725.00	6910	20230628	-20.84	4665	20221129	17.26	6910	-20.84	20230628	4680	16.88	20231024	6910	-20.84	20230628	4665	17.26	20221129	3.12	N	071200	500	121 억	666395	N	N	N	N
38	20231124	120638	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5490	-40	5	-0.72	109056920	19913	20.18	5550	5610	5420	7180	3880	5530	5476.67	2.73	49	5790	5660	5540	5410	5290	5725	5475	122	1650	500	3980	10	1	24396458	1339	1098.00	1.16	12	0.08	5.00	4725.00	6910	20230628	-20.55	4665	20221129	17.68	6910	-20.55	20230628	4680	17.31	20231024	6910	-20.55	20230628	4665	17.68	20221129	3.12	N	071200	500	121 억	666395	N	N	N	N
39	20231124	110635	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5470	-60	5	-1.08	92647720	16914	17.14	5550	5610	5420	7180	3880	5530	5477.58	2.73	267	5790	5660	5540	5410	5290	5725	5475	122	1650	500	3980	10	1	24396458	1334	1094.00	1.16	12	0.07	5.00	4725.00	6910	20230628	-20.84	4665	20221129	17.26	6910	-20.84	20230628	4680	16.88	20231024	6910	-20.84	20230628	4665	17.26	20221129	3.12	N	071200	500	121 억	666395	N	N	N	N
40	20231124	100633	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5480	-50	5	-0.90	79285690	14477	14.67	5550	5610	5420	7180	3880	5530	5476.67	2.73	804	5790	5660	5540	5410	5290	5725	5475	122	1650	500	3980	10	1	24396458	1337	1096.00	1.16	12	0.06	5.00	4725.00	6910	20230628	-20.69	4665	20221129	17.47	6910	-20.69	20230628	4680	17.09	20231024	6910	-20.69	20230628	4665	17.47	20221129	3.12	N	071200	500	121 억	666395	N	N	N	N
41	20231124	090634	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5480	-50	5	-0.90	2154530	391	0.40	5550	5550	5480	7180	3880	5530	5510.31	2.73	-300	5790	5660	5540	5410	5290	5725	5475	122	1650	500	3980	10	1	24396458	1337	1096.00	1.16	12	0.00	5.00	4725.00	6910	20230628	-20.69	4665	20221129	17.47	6910	-20.69	20230628	4680	17.09	20231024	6910	-20.69	20230628	4665	17.47	20221129	3.12	N	071200	500	121 억	666395	N	N	N	N
42	20231123	160626	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5530	90	2	1.65	544904520	98548	133.28	5520	5670	5420	7070	3810	5440	5529.33	2.75	-3724	5600	5520	5460	5380	5320	5490	5350	122	1630	500	3910	10	1	24396458	1349	1106.00	1.17	12	0.40	5.00	4725.00	6910	20230628	-19.97	4665	20221129	18.54	6910	-19.97	20230628	4680	18.16	20231024	6910	-19.97	20230628	4665	18.54	20221129	3.11	N	071200	500	121 억	670123	N	N	N	N
43	20231123	150649	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5480	40	2	0.74	520023360	94039	127.18	5520	5670	5420	7070	3810	5440	5529.87	2.75	-3470	5600	5520	5460	5380	5320	5490	5350	122	1630	500	3910	10	1	24396458	1337	1096.00	1.16	12	0.39	5.00	4725.00	6910	20230628	-20.69	4665	20221129	17.47	6910	-20.69	20230628	4680	17.09	20231024	6910	-20.69	20230628	4665	17.47	20221129	3.11	N	071200	500	121 억	670123	N	N	N	N
44	20231123	140643	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5510	70	2	1.29	454989180	82167	111.12	5520	5670	5420	7070	3810	5440	5537.37	2.75	-4361	5600	5520	5460	5380	5320	5490	5350	122	1630	500	3910	10	1	24396458	1344	1102.00	1.17	12	0.34	5.00	4725.00	6910	20230628	-20.26	4665	20221129	18.11	6910	-20.26	20230628	4680	17.74	20231024	6910	-20.26	20230628	4665	18.11	20221129	3.11	N	071200	500	121 억	670123	N	N	N	N
45	20231123	130644	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5550	110	2	2.02	284608940	51672	69.88	5520	5600	5420	7070	3810	5440	5507.99	2.75	-723	5600	5520	5460	5380	5320	5490	5350	122	1630	500	3910	10	1	24396458	1354	1110.00	1.17	12	0.21	5.00	4725.00	6910	20230628	-19.68	4665	20221129	18.97	6910	-19.68	20230628	4680	18.59	20231024	6910	-19.68	20230628	4665	18.97	20221129	3.11	N	071200	500	121 억	670123	N	N	N	N
46	20231123	120636	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5470	30	2	0.55	151460990	27614	37.35	5520	5600	5420	7070	3810	5440	5484.93	2.75	3366	5600	5520	5460	5380	5320	5490	5350	122	1630	500	3910	10	1	24396458	1334	1094.00	1.16	12	0.11	5.00	4725.00	6910	20230628	-20.84	4665	20221129	17.26	6910	-20.84	20230628	4680	16.88	20231024	6910	-20.84	20230628	4665	17.26	20221129	3.11	N	071200	500	121 억	670123	N	N	N	N
47	20231123	110651	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5500	60	2	1.10	125821140	22932	31.01	5520	5600	5420	7070	3810	5440	5486.71	2.75	2813	5600	5520	5460	5380	5320	5490	5350	122	1630	500	3910	10	1	24396458	1342	1100.00	1.16	12	0.09	5.00	4725.00	6910	20230628	-20.41	4665	20221129	17.90	6910	-20.41	20230628	4680	17.52	20231024	6910	-20.41	20230628	4665	17.90	20221129	3.11	N	071200	500	121 억	670123	N	N	N	N
48	20231123	100637	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5440	0	3	0.00	40329380	7414	10.03	5520	5520	5420	7070	3810	5440	5439.63	2.75	-869	5600	5520	5460	5380	5320	5490	5350	122	1630	500	3910	10	1	24396458	1327	1088.00	1.15	12	0.03	5.00	4725.00	6910	20230628	-21.27	4665	20221129	16.61	6910	-21.27	20230628	4680	16.24	20231024	6910	-21.27	20230628	4665	16.61	20221129	3.11	N	071200	500	121 억	670123	N	N	N	N
49	20231123	090633	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5440	0	3	0.00	6652950	1214	1.64	5520	5520	5440	7070	3810	5440	5480.19	2.75	-460	5600	5520	5460	5380	5320	5490	5350	122	1630	500	3910	10	1	24396458	1327	1088.00	1.15	12	0.00	5.00	4725.00	6910	20230628	-21.27	4665	20221129	16.61	6910	-21.27	20230628	4680	16.24	20231024	6910	-21.27	20230628	4665	16.61	20221129	3.11	N	071200	500	121 억	670123	N	N	N	N
50	20231122	160613	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5440	-20	5	-0.37	401557270	73666	29.90	5540	5540	5400	7090	3830	5460	5451.05	2.75	-1437	5746	5602	5506	5362	5266	5555	5315	122	1630	500	3930	10	1	24396458	1327	1088.00	1.15	12	0.30	5.00	4725.00	6910	20230628	-21.27	4665	20221129	16.61	6910	-21.27	20230628	4680	16.24	20231024	6910	-21.27	20230628	4665	16.61	20221129	3.08	N	071200	500	121 억	671508	N	N	N	N
51	20231122	150625	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5460	0	3	0.00	367515810	67406	27.36	5540	5540	5400	7090	3830	5460	5452.27	2.75	-1939	5746	5602	5506	5362	5266	5555	5315	122	1630	500	3930	10	1	24396458	1332	1092.00	1.16	12	0.28	5.00	4725.00	6910	20230628	-20.98	4665	20221129	17.04	6910	-20.98	20230628	4680	16.67	20231024	6910	-20.98	20230628	4665	17.04	20221129	3.08	N	071200	500	121 억	671508	N	N	N	N
52	20231122	140617	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5470	10	2	0.18	343263650	62966	25.56	5540	5540	5400	7090	3830	5460	5451.57	2.75	-2405	5746	5602	5506	5362	5266	5555	5315	122	1630	500	3930	10	1	24396458	1334	1094.00	1.16	12	0.26	5.00	4725.00	6910	20230628	-20.84	4665	20221129	17.26	6910	-20.84	20230628	4680	16.88	20231024	6910	-20.84	20230628	4665	17.26	20221129	3.08	N	071200	500	121 억	671508	N	N	N	N
53	20231122	130639	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5440	-20	5	-0.37	333498560	61176	24.83	5540	5540	5400	7090	3830	5460	5451.46	2.75	-2911	5746	5602	5506	5362	5266	5555	5315	122	1630	500	3930	10	1	24396458	1327	1088.00	1.15	12	0.25	5.00	4725.00	6910	20230628	-21.27	4665	20221129	16.61	6910	-21.27	20230628	4680	16.24	20231024	6910	-21.27	20230628	4665	16.61	20221129	3.08	N	071200	500	121 억	671508	N	N	N	N
54	20231122	120641	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5430	-30	5	-0.55	295073990	54127	21.97	5540	5540	5400	7090	3830	5460	5451.51	2.75	-1969	5746	5602	5506	5362	5266	5555	5315	122	1630	500	3930	10	1	24396458	1325	1086.00	1.15	12	0.22	5.00	4725.00	6910	20230628	-21.42	4665	20221129	16.40	6910	-21.42	20230628	4680	16.03	20231024	6910	-21.42	20230628	4665	16.40	20221129	3.08	N	071200	500	121 억	671508	N	N	N	N
55	20231122	110709	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5460	0	3	0.00	282687030	51843	21.05	5540	5540	5400	7090	3830	5460	5452.75	2.75	-2697	5746	5602	5506	5362	5266	5555	5315	122	1630	500	3930	10	1	24396458	1332	1092.00	1.16	12	0.21	5.00	4725.00	6910	20230628	-20.98	4665	20221129	17.04	6910	-20.98	20230628	4680	16.67	20231024	6910	-20.98	20230628	4665	17.04	20221129	3.08	N	071200	500	121 억	671508	N	N	N	N
56	20231122	100651	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5430	-30	5	-0.55	184255050	33705	13.68	5540	5540	5430	7090	3830	5460	5466.70	2.75	-1722	5746	5602	5506	5362	5266	5555	5315	122	1630	500	3930	10	1	24396458	1325	1086.00	1.15	12	0.14	5.00	4725.00	6910	20230628	-21.42	4665	20221129	16.40	6910	-21.42	20230628	4680	16.03	20231024	6910	-21.42	20230628	4665	16.40	20221129	3.08	N	071200	500	121 억	671508	N	N	N	N
57	20231122	090618	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5470	10	2	0.18	40494050	7372	2.99	5540	5540	5440	7090	3830	5460	5493.04	2.75	-2028	5746	5602	5506	5362	5266	5555	5315	122	1630	500	3930	10	1	24396458	1334	1094.00	1.16	12	0.03	5.00	4725.00	6910	20230628	-20.84	4665	20221129	17.26	6910	-20.84	20230628	4680	16.88	20231024	6910	-20.84	20230628	4665	17.26	20221129	3.08	N	071200	500	121 억	671508	N	N	N	N
58	20231121	160620	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5460	120	2	2.25	1282535540	232755	637.89	5520	5650	5410	6940	3740	5340	5510.97	2.78	-8440	5433	5386	5343	5296	5253	5365	5275	122	1600	500	3840	10	1	24396458	1332	1092.00	1.16	12	0.95	5.00	4725.00	6910	20230628	-20.98	4665	20221129	17.04	6910	-20.98	20230628	4680	16.67	20231024	6910	-20.98	20230628	4665	17.04	20221129	3.03	N	071200	500	121 억	678424	N	N	N	N
59	20231121	150620	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5470	130	2	2.43	1236233840	224280	614.67	5520	5650	5410	6940	3740	5340	5512.01	2.78	-9070	5433	5386	5343	5296	5253	5365	5275	122	1600	500	3840	10	1	24396458	1334	1094.00	1.16	12	0.92	5.00	4725.00	6910	20230628	-20.84	4665	20221129	17.26	6910	-20.84	20230628	4680	16.88	20231024	6910	-20.84	20230628	4665	17.26	20221129	3.03	N	071200	500	121 억	678424	N	N	N	N
60	20231121	140615	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5500	160	2	3.00	1168684200	211949	580.87	5520	5650	5410	6940	3740	5340	5513.99	2.78	-10732	5433	5386	5343	5296	5253	5365	5275	122	1600	500	3840	10	1	24396458	1342	1100.00	1.16	12	0.87	5.00	4725.00	6910	20230628	-20.41	4665	20221129	17.90	6910	-20.41	20230628	4680	17.52	20231024	6910	-20.41	20230628	4665	17.90	20221129	3.03	N	071200	500	121 억	678424	N	N	N	N
61	20231121	130610	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5430	90	2	1.69	1035270230	187640	514.25	5520	5650	5410	6940	3740	5340	5517.32	2.78	-7931	5433	5386	5343	5296	5253	5365	5275	122	1600	500	3840	10	1	24396458	1325	1086.00	1.15	12	0.77	5.00	4725.00	6910	20230628	-21.42	4665	20221129	16.40	6910	-21.42	20230628	4680	16.03	20231024	6910	-21.42	20230628	4665	16.40	20221129	3.03	N	071200	500	121 억	678424	N	N	N	N
62	20231121	120609	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5460	120	2	2.25	985733500	178525	489.27	5520	5650	5440	6940	3740	5340	5521.54	2.78	-9577	5433	5386	5343	5296	5253	5365	5275	122	1600	500	3840	10	1	24396458	1332	1092.00	1.16	12	0.73	5.00	4725.00	6910	20230628	-20.98	4665	20221129	17.04	6910	-20.98	20230628	4680	16.67	20231024	6910	-20.98	20230628	4665	17.04	20221129	3.03	N	071200	500	121 억	678424	N	N	N	N
63	20231121	110607	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5500	160	2	3.00	858391750	155220	425.40	5520	5650	5440	6940	3740	5340	5530.16	2.78	-13554	5433	5386	5343	5296	5253	5365	5275	122	1600	500	3840	10	1	24396458	1342	1100.00	1.16	12	0.64	5.00	4725.00	6910	20230628	-20.41	4665	20221129	17.90	6910	-20.41	20230628	4680	17.52	20231024	6910	-20.41	20230628	4665	17.90	20221129	3.03	N	071200	500	121 억	678424	N	N	N	N
64	20231121	100553	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5490	150	2	2.81	731716920	132085	362.00	5520	5650	5440	6940	3740	5340	5539.74	2.78	-17236	5433	5386	5343	5296	5253	5365	5275	122	1600	500	3840	10	1	24396458	1339	1098.00	1.16	12	0.54	5.00	4725.00	6910	20230628	-20.55	4665	20221129	17.68	6910	-20.55	20230628	4680	17.31	20231024	6910	-20.55	20230628	4665	17.68	20221129	3.03	N	071200	500	121 억	678424	N	N	N	N
65	20231121	090601	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5520	180	2	3.37	345441640	62298	170.74	5520	5650	5440	6940	3740	5340	5544.99	2.78	-10066	5433	5386	5343	5296	5253	5365	5275	122	1600	500	3840	10	1	24396458	1347	1104.00	1.17	12	0.26	5.00	4725.00	6910	20230628	-20.12	4665	20221129	18.33	6910	-20.12	20230628	4680	17.95	20231024	6910	-20.12	20230628	4665	18.33	20221129	3.03	N	071200	500	121 억	678424	N	N	N	N
66	20231120	160607	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5340	-30	5	-0.56	190515460	35704	15.50	5370	5390	5300	6980	3760	5370	5335.91	2.78	-698	5663	5516	5413	5266	5163	5495	5245	122	1610	500	3860	10	1	24396458	1303	1068.00	1.13	12	0.15	5.00	4725.00	6910	20230628	-22.72	4665	20221129	14.47	6910	-22.72	20230628	4680	14.10	20231024	6910	-22.72	20230628	4665	14.47	20221129	3.07	N	071200	500	121 억	678886	N	N	N	N
67	20231120	150610	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5350	-20	5	-0.37	174638180	32731	14.21	5370	5390	5300	6980	3760	5370	5335.56	2.78	26	5663	5516	5413	5266	5163	5495	5245	122	1610	500	3860	10	1	24396458	1305	1070.00	1.13	12	0.13	5.00	4725.00	6910	20230628	-22.58	4665	20221129	14.68	6910	-22.58	20230628	4680	14.32	20231024	6910	-22.58	20230628	4665	14.68	20221129	3.07	N	071200	500	121 억	678886	N	N	N	N
68	20231120	140609	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5340	-30	5	-0.56	137308960	25745	11.17	5370	5390	5300	6980	3760	5370	5333.42	2.78	-1100	5663	5516	5413	5266	5163	5495	5245	122	1610	500	3860	10	1	24396458	1303	1068.00	1.13	12	0.11	5.00	4725.00	6910	20230628	-22.72	4665	20221129	14.47	6910	-22.72	20230628	4680	14.10	20231024	6910	-22.72	20230628	4665	14.47	20221129	3.07	N	071200	500	121 억	678886	N	N	N	N
69	20231120	130606	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5340	-30	5	-0.56	124356480	23325	10.12	5370	5390	5300	6980	3760	5370	5331.47	2.78	-1517	5663	5516	5413	5266	5163	5495	5245	122	1610	500	3860	10	1	24396458	1303	1068.00	1.13	12	0.10	5.00	4725.00	6910	20230628	-22.72	4665	20221129	14.47	6910	-22.72	20230628	4680	14.10	20231024	6910	-22.72	20230628	4665	14.47	20221129	3.07	N	071200	500	121 억	678886	N	N	N	N
70	20231120	120607	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5360	-10	5	-0.19	113311710	21258	9.23	5370	5390	5300	6980	3760	5370	5330.31	2.78	-1554	5663	5516	5413	5266	5163	5495	5245	122	1610	500	3860	10	1	24396458	1308	1072.00	1.13	12	0.09	5.00	4725.00	6910	20230628	-22.43	4665	20221129	14.90	6910	-22.43	20230628	4680	14.53	20231024	6910	-22.43	20230628	4665	14.90	20221129	3.07	N	071200	500	121 억	678886	N	N	N	N
71	20231120	110606	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5370	0	3	0.00	101837270	19115	8.30	5370	5390	5300	6980	3760	5370	5327.61	2.78	-1574	5663	5516	5413	5266	5163	5495	5245	122	1610	500	3860	10	1	24396458	1310	1074.00	1.14	12	0.08	5.00	4725.00	6910	20230628	-22.29	4665	20221129	15.11	6910	-22.29	20230628	4680	14.74	20231024	6910	-22.29	20230628	4665	15.11	20221129	3.07	N	071200	500	121 억	678886	N	N	N	N
72	20231120	100603	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5370	0	3	0.00	84437080	15856	6.88	5370	5390	5300	6980	3760	5370	5325.24	2.78	-1265	5663	5516	5413	5266	5163	5495	5245	122	1610	500	3860	10	1	24396458	1310	1074.00	1.14	12	0.06	5.00	4725.00	6910	20230628	-22.29	4665	20221129	15.11	6910	-22.29	20230628	4680	14.74	20231024	6910	-22.29	20230628	4665	15.11	20221129	3.07	N	071200	500	121 억	678886	N	N	N	N
73	20231120	090609	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5310	-60	5	-1.12	17144270	3225	1.40	5370	5370	5310	6980	3760	5370	5316.05	2.78	-346	5663	5516	5413	5266	5163	5495	5245	122	1610	500	3860	10	1	24396458	1295	1062.00	1.12	12	0.01	5.00	4725.00	6910	20230628	-23.15	4665	20221129	13.83	6910	-23.15	20230628	4680	13.46	20231024	6910	-23.15	20230628	4665	13.83	20221129	3.07	N	071200	500	121 억	678886	N	N	N	N
74	20231117	160620	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5370	20	2	0.37	1244700220	228640	338.30	5370	5560	5310	6950	3750	5350	5444.24	3.04	-58618	5476	5412	5336	5272	5196	5445	5305	122	1600	500	3850	10	1	24396458	1310	1074.00	1.14	12	0.94	5.00	4725.00	6910	20230628	-22.29	4665	20221129	15.11	6910	-22.29	20230628	4680	14.74	20231024	6910	-22.29	20230628	4665	15.11	20221129	3.14	N	071200	500	121 억	740619	N	N	N	N
75	20231117	150624	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5360	10	2	0.19	1204747190	221183	327.27	5370	5560	5310	6950	3750	5350	5446.83	3.04	-56836	5476	5412	5336	5272	5196	5445	5305	122	1600	500	3850	10	1	24396458	1308	1072.00	1.13	12	0.91	5.00	4725.00	6910	20230628	-22.43	4665	20221129	14.90	6910	-22.43	20230628	4680	14.53	20231024	6910	-22.43	20230628	4665	14.90	20221129	3.14	N	071200	500	121 억	740619	N	N	N	N
76	20231117	140622	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5330	-20	5	-0.37	1166670660	214043	316.71	5370	5560	5310	6950	3750	5350	5450.64	3.04	-55671	5476	5412	5336	5272	5196	5445	5305	122	1600	500	3850	10	1	24396458	1300	1066.00	1.13	12	0.88	5.00	4725.00	6910	20230628	-22.87	4665	20221129	14.26	6910	-22.87	20230628	4680	13.89	20231024	6910	-22.87	20230628	4665	14.26	20221129	3.14	N	071200	500	121 억	740619	N	N	N	N
77	20231117	130620	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5370	20	2	0.37	1127913830	206768	305.94	5370	5560	5310	6950	3750	5350	5454.97	3.04	-56801	5476	5412	5336	5272	5196	5445	5305	122	1600	500	3850	10	1	24396458	1310	1074.00	1.14	12	0.85	5.00	4725.00	6910	20230628	-22.29	4665	20221129	15.11	6910	-22.29	20230628	4680	14.74	20231024	6910	-22.29	20230628	4665	15.11	20221129	3.14	N	071200	500	121 억	740619	N	N	N	N
78	20231117	120622	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5370	20	2	0.37	1050711980	192329	284.58	5370	5560	5350	6950	3750	5350	5463.10	3.04	-51504	5476	5412	5336	5272	5196	5445	5305	122	1600	500	3850	10	1	24396458	1310	1074.00	1.14	12	0.79	5.00	4725.00	6910	20230628	-22.29	4665	20221129	15.11	6910	-22.29	20230628	4680	14.74	20231024	6910	-22.29	20230628	4665	15.11	20221129	3.14	N	071200	500	121 억	740619	N	N	N	N
79	20231117	110623	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5390	40	2	0.75	984685610	180053	266.41	5370	5560	5350	6950	3750	5350	5468.87	3.04	-49970	5476	5412	5336	5272	5196	5445	5305	122	1600	500	3850	10	1	24396458	1315	1078.00	1.14	12	0.74	5.00	4725.00	6910	20230628	-22.00	4665	20221129	15.54	6910	-22.00	20230628	4680	15.17	20231024	6910	-22.00	20230628	4665	15.54	20221129	3.14	N	071200	500	121 억	740619	N	N	N	N
80	20231117	100622	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5410	60	2	1.12	900418300	164439	243.31	5370	5560	5350	6950	3750	5350	5475.70	3.04	-43469	5476	5412	5336	5272	5196	5445	5305	122	1600	500	3850	10	1	24396458	1320	1082.00	1.14	12	0.67	5.00	4725.00	6910	20230628	-21.71	4665	20221129	15.97	6910	-21.71	20230628	4680	15.60	20231024	6910	-21.71	20230628	4665	15.97	20221129	3.14	N	071200	500	121 억	740619	N	N	N	N
81	20231117	090624	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5410	60	2	1.12	45951380	8506	12.59	5370	5440	5350	6950	3750	5350	5402.23	3.04	-3334	5476	5412	5336	5272	5196	5445	5305	122	1600	500	3850	10	1	24396458	1320	1082.00	1.14	12	0.03	5.00	4725.00	6910	20230628	-21.71	4665	20221129	15.97	6910	-21.71	20230628	4680	15.60	20231024	6910	-21.71	20230628	4665	15.97	20221129	3.14	N	071200	500	121 억	740619	N	N	N	N
82	20231116	160623	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5340	60	2	1.14	335238000	63146	52.73	5330	5400	5260	6860	3700	5280	5308.93	3.01	7086	5500	5390	5320	5210	5140	5355	5175	122	1580	500	3800	10	1	24396458	1303	1068.00	1.13	12	0.26	5.00	4725.00	6910	20230628	-22.72	4665	20221129	14.47	6910	-22.72	20230628	4680	14.10	20231024	6910	-22.72	20230628	4665	14.47	20221129	3.13	N	071200	500	121 억	733633	N	N	N	N
83	20231116	150619	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5320	40	2	0.76	287623930	54201	45.26	5330	5400	5260	6860	3700	5280	5306.62	3.01	5219	5500	5390	5320	5210	5140	5355	5175	122	1580	500	3800	10	1	24396458	1298	1064.00	1.13	12	0.22	5.00	4725.00	6910	20230628	-23.01	4665	20221129	14.04	6910	-23.01	20230628	4680	13.68	20231024	6910	-23.01	20230628	4665	14.04	20221129	3.13	N	071200	500	121 억	733633	N	N	N	N
84	20231116	140558	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5340	60	2	1.14	245705360	46327	38.69	5330	5400	5260	6860	3700	5280	5303.72	3.01	4564	5500	5390	5320	5210	5140	5355	5175	122	1580	500	3800	10	1	24396458	1303	1068.00	1.13	12	0.19	5.00	4725.00	6910	20230628	-22.72	4665	20221129	14.47	6910	-22.72	20230628	4680	14.10	20231024	6910	-22.72	20230628	4665	14.47	20221129	3.13	N	071200	500	121 억	733633	N	N	N	N
85	20231116	130618	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5320	40	2	0.76	143452200	27116	22.64	5330	5400	5260	6860	3700	5280	5290.32	3.01	2389	5500	5390	5320	5210	5140	5355	5175	122	1580	500	3800	10	1	24396458	1298	1064.00	1.13	12	0.11	5.00	4725.00	6910	20230628	-23.01	4665	20221129	14.04	6910	-23.01	20230628	4680	13.68	20231024	6910	-23.01	20230628	4665	14.04	20221129	3.13	N	071200	500	121 억	733633	N	N	N	N
86	20231116	120620	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5330	50	2	0.95	125706940	23778	19.86	5330	5400	5260	6860	3700	5280	5286.69	3.01	2453	5500	5390	5320	5210	5140	5355	5175	122	1580	500	3800	10	1	24396458	1300	1066.00	1.13	12	0.10	5.00	4725.00	6910	20230628	-22.87	4665	20221129	14.26	6910	-22.87	20230628	4680	13.89	20231024	6910	-22.87	20230628	4665	14.26	20221129	3.13	N	071200	500	121 억	733633	N	N	N	N
87	20231116	110617	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5300	20	2	0.38	96783920	18342	15.32	5330	5400	5260	6860	3700	5280	5276.63	3.01	3438	5500	5390	5320	5210	5140	5355	5175	122	1580	500	3800	10	1	24396458	1293	1060.00	1.12	12	0.08	5.00	4725.00	6910	20230628	-23.30	4665	20221129	13.61	6910	-23.30	20230628	4680	13.25	20231024	6910	-23.30	20230628	4665	13.61	20221129	3.13	N	071200	500	121 억	733633	N	N	N	N
88	20231116	100617	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5270	-10	5	-0.19	11975980	2264	1.89	5330	5330	5270	6860	3700	5280	5289.74	3.01	1501	5500	5390	5320	5210	5140	5355	5175	122	1580	500	3800	10	1	24396458	1286	1054.00	1.12	12	0.01	5.00	4725.00	6910	20230628	-23.73	4665	20221129	12.97	6910	-23.73	20230628	4680	12.61	20231024	6910	-23.73	20230628	4665	12.97	20221129	3.13	N	071200	500	121 억	733633	N	N	N	N
89	20231116	090618	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	3.01	0	5500	5390	5320	5210	5140	5355	5175	122	1580	500	3800	10	1	24396458	1288	1056.00	1.12	12	0.00	5.00	4725.00	6910	20230628	-23.59	4665	20221129	13.18	6910	-23.59	20230628	4680	12.82	20231024	6910	-23.59	20230628	4665	13.18	20221129	3.13	N	071200	500	121 억	733633	N	N	N	N
90	20231115	160540	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5280	0	3	0.00	634934850	119478	36.42	5290	5430	5250	6860	3700	5280	5314.26	2.96	11919	5586	5432	5226	5072	4866	5510	5150	122	1580	500	3800	10	1	24396458	1288	1056.00	1.12	12	0.49	5.00	4725.00	6910	20230628	-23.59	4665	20221129	13.18	6910	-23.59	20230628	4680	12.82	20231024	6910	-23.59	20230628	4665	13.18	20221129	3.14	N	071200	500	121 억	721505	N	N	N	N
91	20231115	150626	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5300	20	2	0.38	606525160	114116	34.78	5290	5430	5250	6860	3700	5280	5314.99	2.96	11776	5586	5432	5226	5072	4866	5510	5150	122	1580	500	3800	10	1	24396458	1293	1060.00	1.12	12	0.47	5.00	4725.00	6910	20230628	-23.30	4665	20221129	13.61	6910	-23.30	20230628	4680	13.25	20231024	6910	-23.30	20230628	4665	13.61	20221129	3.14	N	071200	500	121 억	721505	N	N	N	N
92	20231115	140624	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5340	60	2	1.14	531274900	99937	30.46	5290	5430	5250	6860	3700	5280	5316.10	2.96	9329	5586	5432	5226	5072	4866	5510	5150	122	1580	500	3800	10	1	24396458	1303	1068.00	1.13	12	0.41	5.00	4725.00	6910	20230628	-22.72	4665	20221129	14.47	6910	-22.72	20230628	4680	14.10	20231024	6910	-22.72	20230628	4665	14.47	20221129	3.14	N	071200	500	121 억	721505	N	N	N	N
93	20231115	130627	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5320	40	2	0.76	487643650	91763	27.97	5290	5430	5250	6860	3700	5280	5314.16	2.96	8464	5586	5432	5226	5072	4866	5510	5150	122	1580	500	3800	10	1	24396458	1298	1064.00	1.13	12	0.38	5.00	4725.00	6910	20230628	-23.01	4665	20221129	14.04	6910	-23.01	20230628	4680	13.68	20231024	6910	-23.01	20230628	4665	14.04	20221129	3.14	N	071200	500	121 억	721505	N	N	N	N
94	20231115	120630	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5300	20	2	0.38	407671250	76698	23.38	5290	5430	5250	6860	3700	5280	5315.28	2.96	2057	5586	5432	5226	5072	4866	5510	5150	122	1580	500	3800	10	1	24396458	1293	1060.00	1.12	12	0.31	5.00	4725.00	6910	20230628	-23.30	4665	20221129	13.61	6910	-23.30	20230628	4680	13.25	20231024	6910	-23.30	20230628	4665	13.61	20221129	3.14	N	071200	500	121 억	721505	N	N	N	N
95	20231115	110634	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5350	70	2	1.33	308528260	58024	17.69	5290	5430	5250	6860	3700	5280	5317.25	2.96	-3881	5586	5432	5226	5072	4866	5510	5150	122	1580	500	3800	10	1	24396458	1305	1070.00	1.13	12	0.24	5.00	4725.00	6910	20230628	-22.58	4665	20221129	14.68	6910	-22.58	20230628	4680	14.32	20231024	6910	-22.58	20230628	4665	14.68	20221129	3.14	N	071200	500	121 억	721505	N	N	N	N
96	20231115	100628	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5310	30	2	0.57	167640340	31598	9.63	5290	5370	5250	6860	3700	5280	5305.41	2.96	-2732	5586	5432	5226	5072	4866	5510	5150	122	1580	500	3800	10	1	24396458	1295	1062.00	1.12	12	0.13	5.00	4725.00	6910	20230628	-23.15	4665	20221129	13.83	6910	-23.15	20230628	4680	13.46	20231024	6910	-23.15	20230628	4665	13.83	20221129	3.14	N	071200	500	121 억	721505	N	N	N	N
97	20231115	090623	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5330	50	2	0.95	68081720	12789	3.90	5290	5370	5290	6860	3700	5280	5323.46	2.96	-554	5586	5432	5226	5072	4866	5510	5150	122	1580	500	3800	10	1	24396458	1300	1066.00	1.13	12	0.05	5.00	4725.00	6910	20230628	-22.87	4665	20221129	14.26	6910	-22.87	20230628	4680	13.89	20231024	6910	-22.87	20230628	4665	14.26	20221129	3.14	N	071200	500	121 억	721505	N	N	N	N
98	20231114	160615	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5280	290	2	5.81	1723592010	327510	609.54	5120	5380	5020	6480	3495	4990	5262.67	2.66	73889	5216	5102	5026	4912	4836	5065	4875	122	1490	500	3590	10	1	24396458	1288	1056.00	1.12	12	1.34	5.00	4725.00	6910	20230628	-23.59	4665	20221129	13.18	6910	-23.59	20230628	4680	12.82	20231024	6910	-23.59	20230628	4665	13.18	20221129	3.14	N	071200	500	121 억	647973	N	N	N	N
99	20231114	150617	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5240	250	2	5.01	1664775740	316342	588.75	5120	5380	5020	6480	3495	4990	5262.58	2.66	74500	5216	5102	5026	4912	4836	5065	4875	122	1490	500	3590	10	1	24396458	1278	1048.00	1.11	12	1.30	5.00	4725.00	6910	20230628	-24.17	4665	20221129	12.33	6910	-24.17	20230628	4680	11.97	20231024	6910	-24.17	20230628	4665	12.33	20221129	3.14	N	071200	500	121 억	647973	N	N	N	N
100	20231114	140616	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5210	220	2	4.41	1622102300	308183	573.57	5120	5380	5020	6480	3495	4990	5263.44	2.66	73715	5216	5102	5026	4912	4836	5065	4875	122	1490	500	3590	10	1	24396458	1271	1042.00	1.10	12	1.26	5.00	4725.00	6910	20230628	-24.60	4665	20221129	11.68	6910	-24.60	20230628	4680	11.32	20231024	6910	-24.60	20230628	4665	11.68	20221129	3.14	N	071200	500	121 억	647973	N	N	N	N
101	20231114	130619	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5230	240	2	4.81	1607795090	305440	568.46	5120	5380	5020	6480	3495	4990	5263.87	2.66	73643	5216	5102	5026	4912	4836	5065	4875	122	1490	500	3590	10	1	24396458	1276	1046.00	1.11	12	1.25	5.00	4725.00	6910	20230628	-24.31	4665	20221129	12.11	6910	-24.31	20230628	4680	11.75	20231024	6910	-24.31	20230628	4665	12.11	20221129	3.14	N	071200	500	121 억	647973	N	N	N	N
102	20231114	120619	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5270	280	2	5.61	1560511000	296389	551.62	5120	5380	5020	6480	3495	4990	5265.08	2.66	67101	5216	5102	5026	4912	4836	5065	4875	122	1490	500	3590	10	1	24396458	1286	1054.00	1.12	12	1.21	5.00	4725.00	6910	20230628	-23.73	4665	20221129	12.97	6910	-23.73	20230628	4680	12.61	20231024	6910	-23.73	20230628	4665	12.97	20221129	3.14	N	071200	500	121 억	647973	N	N	N	N
103	20231114	110626	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5230	240	2	4.81	1466276710	278427	518.19	5120	5380	5020	6480	3495	4990	5266.29	2.66	61572	5216	5102	5026	4912	4836	5065	4875	122	1490	500	3590	10	1	24396458	1276	1046.00	1.11	12	1.14	5.00	4725.00	6910	20230628	-24.31	4665	20221129	12.11	6910	-24.31	20230628	4680	11.75	20231024	6910	-24.31	20230628	4665	12.11	20221129	3.14	N	071200	500	121 억	647973	N	N	N	N
104	20231114	100619	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5310	320	2	6.41	1262779460	239742	446.19	5120	5380	5020	6480	3495	4990	5267.24	2.66	51348	5216	5102	5026	4912	4836	5065	4875	122	1490	500	3590	10	1	24396458	1295	1062.00	1.12	12	0.98	5.00	4725.00	6910	20230628	-23.15	4665	20221129	13.83	6910	-23.15	20230628	4680	13.46	20231024	6910	-23.15	20230628	4665	13.83	20221129	3.14	N	071200	500	121 억	647973	N	N	N	N
105	20231114	090613	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5060	70	2	1.40	66857690	13119	24.42	5120	5120	5020	6480	3495	4990	5096.25	2.66	-2954	5216	5102	5026	4912	4836	5065	4875	122	1490	500	3590	10	1	24396458	1234	1012.00	1.07	12	0.05	5.00	4725.00	6910	20230628	-26.77	4665	20221129	8.47	6910	-26.77	20230628	4680	8.12	20231024	6910	-26.77	20230628	4665	8.47	20221129	3.14	N	071200	500	121 억	647973	N	N	N	N
106	20231113	160608	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4990	-40	5	-0.80	268111895	53568	128.36	5040	5140	4950	6530	3530	5030	5005.38	2.71	-12527	5193	5111	5038	4956	4883	5075	4920	122	1500	500	3620	5	1	24396458	1217	998.00	1.06	12	0.22	5.00	4725.00	6910	20230628	-27.79	4665	20221129	6.97	6910	-27.79	20230628	4680	6.62	20231024	6910	-27.79	20230628	4665	6.97	20221129	3.12	N	071200	500	121 억	660373	N	N	N	N
107	20231113	150608	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4985	-45	5	-0.89	238800950	47678	114.25	5040	5140	4950	6530	3530	5030	5008.62	2.71	-9411	5193	5111	5038	4956	4883	5075	4920	122	1500	500	3620	5	1	24396458	1216	997.00	1.06	12	0.20	5.00	4725.00	6910	20230628	-27.86	4665	20221129	6.86	6910	-27.86	20230628	4680	6.52	20231024	6910	-27.86	20230628	4665	6.86	20221129	3.12	N	071200	500	121 억	660373	N	N	N	N
108	20231113	140606	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4990	-40	5	-0.80	211950215	42262	101.27	5040	5140	4960	6530	3530	5030	5015.15	2.71	-9033	5193	5111	5038	4956	4883	5075	4920	122	1500	500	3620	5	1	24396458	1217	998.00	1.06	12	0.17	5.00	4725.00	6910	20230628	-27.79	4665	20221129	6.97	6910	-27.79	20230628	4680	6.62	20231024	6910	-27.79	20230628	4665	6.97	20221129	3.12	N	071200	500	121 억	660373	N	N	N	N
109	20231113	130605	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5000	-30	5	-0.60	183498710	36535	87.54	5040	5140	4965	6530	3530	5030	5022.55	2.71	-8806	5193	5111	5038	4956	4883	5075	4920	122	1500	500	3620	10	1	24396458	1220	1000.00	1.06	12	0.15	5.00	4725.00	6910	20230628	-27.64	4665	20221129	7.18	6910	-27.64	20230628	4680	6.84	20231024	6910	-27.64	20230628	4665	7.18	20221129	3.12	N	071200	500	121 억	660373	N	N	N	N
110	20231113	120605	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4970	-60	5	-1.19	145928120	28990	69.47	5040	5140	4970	6530	3530	5030	5033.74	2.71	-6342	5193	5111	5038	4956	4883	5075	4920	122	1500	500	3620	5	1	24396458	1213	994.00	1.05	12	0.12	5.00	4725.00	6910	20230628	-28.08	4665	20221129	6.54	6910	-28.08	20230628	4680	6.20	20231024	6910	-28.08	20230628	4665	6.54	20221129	3.12	N	071200	500	121 억	660373	N	N	N	N
111	20231113	110603	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5050	20	2	0.40	86418620	17091	40.95	5040	5140	5010	6530	3530	5030	5056.38	2.71	2382	5193	5111	5038	4956	4883	5075	4920	122	1500	500	3620	10	1	24396458	1232	1010.00	1.07	12	0.07	5.00	4725.00	6910	20230628	-26.92	4665	20221129	8.25	6910	-26.92	20230628	4680	7.91	20231024	6910	-26.92	20230628	4665	8.25	20221129	3.12	N	071200	500	121 억	660373	N	N	N	N
112	20231113	100602	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5030	0	3	0.00	54412280	10722	25.69	5040	5140	5030	6530	3530	5030	5074.83	2.71	1819	5193	5111	5038	4956	4883	5075	4920	122	1500	500	3620	10	1	24396458	1227	1006.00	1.06	12	0.04	5.00	4725.00	6910	20230628	-27.21	4665	20221129	7.82	6910	-27.21	20230628	4680	7.48	20231024	6910	-27.21	20230628	4665	7.82	20221129	3.12	N	071200	500	121 억	660373	N	N	N	N
113	20231113	090607	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5060	30	2	0.60	5993010	1189	2.85	5040	5060	5040	6530	3530	5030	5040.38	2.71	-353	5193	5111	5038	4956	4883	5075	4920	122	1500	500	3620	10	1	24396458	1234	1012.00	1.07	12	0.00	5.00	4725.00	6910	20230628	-26.77	4665	20221129	8.47	6910	-26.77	20230628	4680	8.12	20231024	6910	-26.77	20230628	4665	8.47	20221129	3.12	N	071200	500	121 억	660373	N	N	N	N
114	20231110	160623	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5030	-70	5	-1.37	207700840	41423	103.92	5120	5120	4965	6630	3570	5100	5014.03	2.74	-9209	5206	5152	5116	5062	5026	5135	5045	122	1530	500	3670	10	1	24396458	1227	1006.00	1.06	12	0.17	5.00	4725.00	6910	20230628	-27.21	4665	20221129	7.82	6910	-27.21	20230628	4680	7.48	20231024	6910	-27.21	20230628	4665	7.82	20221129	3.12	N	071200	500	121 억	669582	N	N	N	N
115	20231110	150616	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5030	-70	5	-1.37	183356620	36589	91.79	5120	5120	4965	6630	3570	5100	5011.25	2.74	-8732	5206	5152	5116	5062	5026	5135	5045	122	1530	500	3670	10	1	24396458	1227	1006.00	1.06	12	0.15	5.00	4725.00	6910	20230628	-27.21	4665	20221129	7.82	6910	-27.21	20230628	4680	7.48	20231024	6910	-27.21	20230628	4665	7.82	20221129	3.12	N	071200	500	121 억	669582	N	N	N	N
116	20231110	140609	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5010	-90	5	-1.76	150806480	30100	75.51	5120	5120	4965	6630	3570	5100	5010.18	2.74	-8497	5206	5152	5116	5062	5026	5135	5045	122	1530	500	3670	10	1	24396458	1222	1002.00	1.06	12	0.12	5.00	4725.00	6910	20230628	-27.50	4665	20221129	7.40	6910	-27.50	20230628	4680	7.05	20231024	6910	-27.50	20230628	4665	7.40	20221129	3.12	N	071200	500	121 억	669582	N	N	N	N
117	20231110	130611	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5000	-100	5	-1.96	136610010	27259	68.38	5120	5120	4965	6630	3570	5100	5011.56	2.74	-8469	5206	5152	5116	5062	5026	5135	5045	122	1530	500	3670	10	1	24396458	1220	1000.00	1.06	12	0.11	5.00	4725.00	6910	20230628	-27.64	4665	20221129	7.18	6910	-27.64	20230628	4680	6.84	20231024	6910	-27.64	20230628	4665	7.18	20221129	3.12	N	071200	500	121 억	669582	N	N	N	N
118	20231110	120613	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5010	-90	5	-1.76	129180085	25772	64.65	5120	5120	4965	6630	3570	5100	5012.42	2.74	-8175	5206	5152	5116	5062	5026	5135	5045	122	1530	500	3670	10	1	24396458	1222	1002.00	1.06	12	0.11	5.00	4725.00	6910	20230628	-27.50	4665	20221129	7.40	6910	-27.50	20230628	4680	7.05	20231024	6910	-27.50	20230628	4665	7.40	20221129	3.12	N	071200	500	121 억	669582	N	N	N	N
119	20231110	110605	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5020	-80	5	-1.57	112403710	22418	56.24	5120	5120	4965	6630	3570	5100	5013.99	2.74	-7499	5206	5152	5116	5062	5026	5135	5045	122	1530	500	3670	10	1	24396458	1225	1004.00	1.06	12	0.09	5.00	4725.00	6910	20230628	-27.35	4665	20221129	7.61	6910	-27.35	20230628	4680	7.26	20231024	6910	-27.35	20230628	4665	7.61	20221129	3.12	N	071200	500	121 억	669582	N	N	N	N
120	20231110	100612	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4995	-105	5	-2.06	109399270	21818	54.73	5120	5120	4965	6630	3570	5100	5014.17	2.74	-7333	5206	5152	5116	5062	5026	5135	5045	122	1530	500	3670	5	1	24396458	1219	999.00	1.06	12	0.09	5.00	4725.00	6910	20230628	-27.71	4665	20221129	7.07	6910	-27.71	20230628	4680	6.73	20231024	6910	-27.71	20230628	4665	7.07	20221129	3.12	N	071200	500	121 억	669582	N	N	N	N
121	20231110	090600	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5110	10	2	0.20	942770	185	0.46	5120	5120	5070	6630	3570	5100	5096.05	2.74	-61	5206	5152	5116	5062	5026	5135	5045	122	1530	500	3670	10	1	24396458	1247	1022.00	1.08	12	0.00	5.00	4725.00	6910	20230628	-26.05	4665	20221129	9.54	6910	-26.05	20230628	4680	9.19	20231024	6910	-26.05	20230628	4665	9.54	20221129	3.12	N	071200	500	121 억	669582	N	N	N	N
122	20231109	160554	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5100	-60	5	-1.16	203401640	39782	111.89	5160	5170	5080	6700	3620	5160	5112.91	2.78	-9209	5273	5216	5163	5106	5053	5190	5080	122	1540	500	3710	10	1	24396458	1244	1020.00	1.08	12	0.16	5.00	4725.00	6910	20230628	-26.19	4665	20221129	9.32	6910	-26.19	20230628	4680	8.97	20231024	6910	-26.19	20230628	4665	9.32	20221129	3.09	N	071200	500	121 억	678791	N	N	N	N
123	20231109	150556	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5100	-60	5	-1.16	186175740	36405	102.39	5160	5170	5080	6700	3620	5160	5114.02	2.78	-8807	5273	5216	5163	5106	5053	5190	5080	122	1540	500	3710	10	1	24396458	1244	1020.00	1.08	12	0.15	5.00	4725.00	6910	20230628	-26.19	4665	20221129	9.32	6910	-26.19	20230628	4680	8.97	20231024	6910	-26.19	20230628	4665	9.32	20221129	3.09	N	071200	500	121 억	678791	N	N	N	N
124	20231109	140554	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5120	-40	5	-0.78	162441640	31747	89.29	5160	5170	5080	6700	3620	5160	5116.76	2.78	-9500	5273	5216	5163	5106	5053	5190	5080	122	1540	500	3710	10	1	24396458	1249	1024.00	1.08	12	0.13	5.00	4725.00	6910	20230628	-25.90	4665	20221129	9.75	6910	-25.90	20230628	4680	9.40	20231024	6910	-25.90	20230628	4665	9.75	20221129	3.09	N	071200	500	121 억	678791	N	N	N	N
125	20231109	130556	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5100	-60	5	-1.16	126279200	24666	69.37	5160	5170	5080	6700	3620	5160	5119.57	2.78	-6064	5273	5216	5163	5106	5053	5190	5080	122	1540	500	3710	10	1	24396458	1244	1020.00	1.08	12	0.10	5.00	4725.00	6910	20230628	-26.19	4665	20221129	9.32	6910	-26.19	20230628	4680	8.97	20231024	6910	-26.19	20230628	4665	9.32	20221129	3.09	N	071200	500	121 억	678791	N	N	N	N
126	20231109	120559	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5130	-30	5	-0.58	113420770	22143	62.28	5160	5170	5080	6700	3620	5160	5122.20	2.78	-5730	5273	5216	5163	5106	5053	5190	5080	122	1540	500	3710	10	1	24396458	1252	1026.00	1.09	12	0.09	5.00	4725.00	6910	20230628	-25.76	4665	20221129	9.97	6910	-25.76	20230628	4680	9.62	20231024	6910	-25.76	20230628	4665	9.97	20221129	3.09	N	071200	500	121 억	678791	N	N	N	N
127	20231109	110557	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5140	-20	5	-0.39	99203060	19365	54.46	5160	5170	5080	6700	3620	5160	5122.80	2.78	-4346	5273	5216	5163	5106	5053	5190	5080	122	1540	500	3710	10	1	24396458	1254	1028.00	1.09	12	0.08	5.00	4725.00	6910	20230628	-25.62	4665	20221129	10.18	6910	-25.62	20230628	4680	9.83	20231024	6910	-25.62	20230628	4665	10.18	20221129	3.09	N	071200	500	121 억	678791	N	N	N	N
128	20231109	100553	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5120	-40	5	-0.78	63056240	12333	34.69	5160	5160	5080	6700	3620	5160	5112.81	2.78	-2815	5273	5216	5163	5106	5053	5190	5080	122	1540	500	3710	10	1	24396458	1249	1024.00	1.08	12	0.05	5.00	4725.00	6910	20230628	-25.90	4665	20221129	9.75	6910	-25.90	20230628	4680	9.40	20231024	6910	-25.90	20230628	4665	9.75	20221129	3.09	N	071200	500	121 억	678791	N	N	N	N
129	20231109	090554	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5120	-40	5	-0.78	2636150	514	1.45	5160	5160	5120	6700	3620	5160	5128.70	2.78	-409	5273	5216	5163	5106	5053	5190	5080	122	1540	500	3710	10	1	24396458	1249	1024.00	1.08	12	0.00	5.00	4725.00	6910	20230628	-25.90	4665	20221129	9.75	6910	-25.90	20230628	4680	9.40	20231024	6910	-25.90	20230628	4665	9.75	20221129	3.09	N	071200	500	121 억	678791	N	N	N	N
130	20231108	160551	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5160	-10	5	-0.19	183335360	35544	40.94	5170	5220	5110	6720	3620	5170	5157.98	2.75	7331	5456	5312	5186	5042	4916	5250	4980	122	1550	500	3720	10	1	24396458	1259	1032.00	1.09	12	0.15	5.00	4725.00	6910	20230628	-25.33	4655	20221104	10.85	6910	-25.33	20230628	4680	10.26	20231024	6910	-25.33	20230628	4665	10.61	20221129	3.08	N	071200	500	121 억	671460	N	N	N	N
131	20231108	150553	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5120	-50	5	-0.97	167181970	32401	37.32	5170	5220	5110	6720	3620	5170	5159.78	2.75	7512	5456	5312	5186	5042	4916	5250	4980	122	1550	500	3720	10	1	24396458	1249	1024.00	1.08	12	0.13	5.00	4725.00	6910	20230628	-25.90	4655	20221104	9.99	6910	-25.90	20230628	4680	9.40	20231024	6910	-25.90	20230628	4665	9.75	20221129	3.08	N	071200	500	121 억	671460	N	N	N	N
132	20231108	140551	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5150	-20	5	-0.39	141449770	27390	31.54	5170	5220	5110	6720	3620	5170	5164.29	2.75	8401	5456	5312	5186	5042	4916	5250	4980	122	1550	500	3720	10	1	24396458	1256	1030.00	1.09	12	0.11	5.00	4725.00	6910	20230628	-25.47	4655	20221104	10.63	6910	-25.47	20230628	4680	10.04	20231024	6910	-25.47	20230628	4665	10.40	20221129	3.08	N	071200	500	121 억	671460	N	N	N	N
133	20231108	130553	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5120	-50	5	-0.97	130178350	25195	29.02	5170	5220	5110	6720	3620	5170	5166.83	2.75	7525	5456	5312	5186	5042	4916	5250	4980	122	1550	500	3720	10	1	24396458	1249	1024.00	1.08	12	0.10	5.00	4725.00	6910	20230628	-25.90	4655	20221104	9.99	6910	-25.90	20230628	4680	9.40	20231024	6910	-25.90	20230628	4665	9.75	20221129	3.08	N	071200	500	121 억	671460	N	N	N	N
134	20231108	120547	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5190	20	2	0.39	93232870	18013	20.75	5170	5220	5110	6720	3620	5170	5175.87	2.75	4965	5456	5312	5186	5042	4916	5250	4980	122	1550	500	3720	10	1	24396458	1266	1038.00	1.10	12	0.07	5.00	4725.00	6910	20230628	-24.89	4655	20221104	11.49	6910	-24.89	20230628	4680	10.90	20231024	6910	-24.89	20230628	4665	11.25	20221129	3.08	N	071200	500	121 억	671460	N	N	N	N
135	20231108	110551	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5220	50	2	0.97	76941240	14866	17.12	5170	5220	5110	6720	3620	5170	5175.65	2.75	2655	5456	5312	5186	5042	4916	5250	4980	122	1550	500	3720	10	1	24396458	1273	1044.00	1.10	12	0.06	5.00	4725.00	6910	20230628	-24.46	4655	20221104	12.14	6910	-24.46	20230628	4680	11.54	20231024	6910	-24.46	20230628	4665	11.90	20221129	3.08	N	071200	500	121 억	671460	N	N	N	N
136	20231108	100552	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5180	10	2	0.19	52583310	10170	11.71	5170	5200	5110	6720	3620	5170	5170.43	2.75	1481	5456	5312	5186	5042	4916	5250	4980	122	1550	500	3720	10	1	24396458	1264	1036.00	1.10	12	0.04	5.00	4725.00	6910	20230628	-25.04	4655	20221104	11.28	6910	-25.04	20230628	4680	10.68	20231024	6910	-25.04	20230628	4665	11.04	20221129	3.08	N	071200	500	121 억	671460	N	N	N	N
137	20231108	090548	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5180	10	2	0.19	3758730	727	0.84	5170	5200	5150	6720	3620	5170	5170.19	2.75	102	5456	5312	5186	5042	4916	5250	4980	122	1550	500	3720	10	1	24396458	1264	1036.00	1.10	12	0.00	5.00	4725.00	6910	20230628	-25.04	4655	20221104	11.28	6910	-25.04	20230628	4680	10.68	20231024	6910	-25.04	20230628	4665	11.04	20221129	3.08	N	071200	500	121 억	671460	N	N	N	N
138	20231107	160552	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5170	-50	5	-0.96	446418850	86641	53.68	5180	5330	5060	6780	3660	5220	5152.48	2.75	1536	5366	5292	5196	5122	5026	5245	5075	122	1560	500	3750	10	1	24396458	1261	1034.00	1.09	12	0.36	5.00	4725.00	6910	20230628	-25.18	4590	20221103	12.64	6910	-25.18	20230628	4680	10.47	20231024	6910	-25.18	20230628	4665	10.83	20221129	2.88	N	071200	500	121 억	670045	N	N	N	N
139	20231107	150551	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5140	-80	5	-1.53	436342100	84690	52.47	5180	5330	5060	6780	3660	5220	5152.23	2.75	1389	5366	5292	5196	5122	5026	5245	5075	122	1560	500	3750	10	1	24396458	1254	1028.00	1.09	12	0.35	5.00	4725.00	6910	20230628	-25.62	4590	20221103	11.98	6910	-25.62	20230628	4680	9.83	20231024	6910	-25.62	20230628	4665	10.18	20221129	2.88	N	071200	500	121 억	670045	N	N	N	N
140	20231107	140555	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5090	-130	5	-2.49	365860050	70900	43.93	5180	5330	5060	6780	3660	5220	5160.23	2.75	-1022	5366	5292	5196	5122	5026	5245	5075	122	1560	500	3750	10	1	24396458	1242	1018.00	1.08	12	0.29	5.00	4725.00	6910	20230628	-26.34	4590	20221103	10.89	6910	-26.34	20230628	4680	8.76	20231024	6910	-26.34	20230628	4665	9.11	20221129	2.88	N	071200	500	121 억	670045	N	N	N	N
141	20231107	130553	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5130	-90	5	-1.72	338454020	65525	40.60	5180	5330	5060	6780	3660	5220	5165.27	2.75	-641	5366	5292	5196	5122	5026	5245	5075	122	1560	500	3750	10	1	24396458	1252	1026.00	1.09	12	0.27	5.00	4725.00	6910	20230628	-25.76	4590	20221103	11.76	6910	-25.76	20230628	4680	9.62	20231024	6910	-25.76	20230628	4665	9.97	20221129	2.88	N	071200	500	121 억	670045	N	N	N	N
142	20231107	120549	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5090	-130	5	-2.49	314843530	60879	37.72	5180	5330	5080	6780	3660	5220	5171.63	2.75	2394	5366	5292	5196	5122	5026	5245	5075	122	1560	500	3750	10	1	24396458	1242	1018.00	1.08	12	0.25	5.00	4725.00	6910	20230628	-26.34	4590	20221103	10.89	6910	-26.34	20230628	4680	8.76	20231024	6910	-26.34	20230628	4665	9.11	20221129	2.88	N	071200	500	121 억	670045	N	N	N	N
143	20231107	110550	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5150	-70	5	-1.34	243690960	46992	29.12	5180	5330	5140	6780	3660	5220	5185.80	2.75	10117	5366	5292	5196	5122	5026	5245	5075	122	1560	500	3750	10	1	24396458	1256	1030.00	1.09	12	0.19	5.00	4725.00	6910	20230628	-25.47	4590	20221103	12.20	6910	-25.47	20230628	4680	10.04	20231024	6910	-25.47	20230628	4665	10.40	20221129	2.88	N	071200	500	121 억	670045	N	N	N	N
144	20231107	100557	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5170	-50	5	-0.96	198750960	38269	23.71	5180	5330	5150	6780	3660	5220	5193.52	2.75	7584	5366	5292	5196	5122	5026	5245	5075	122	1560	500	3750	10	1	24396458	1261	1034.00	1.09	12	0.16	5.00	4725.00	6910	20230628	-25.18	4590	20221103	12.64	6910	-25.18	20230628	4680	10.47	20231024	6910	-25.18	20230628	4665	10.83	20221129	2.88	N	071200	500	121 억	670045	N	N	N	N
145	20231107	090542	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5180	-40	5	-0.77	35485750	6826	4.23	5180	5330	5150	6780	3660	5220	5198.62	2.75	-1047	5366	5292	5196	5122	5026	5245	5075	122	1560	500	3750	10	1	24396458	1264	1036.00	1.10	12	0.03	5.00	4725.00	6910	20230628	-25.04	4590	20221103	12.85	6910	-25.04	20230628	4680	10.68	20231024	6910	-25.04	20230628	4665	11.04	20221129	2.88	N	071200	500	121 억	670045	N	N	N	N
146	20231106	160538	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5220	40	2	0.77	832176230	160713	42.79	5260	5270	5100	6730	3630	5180	5177.93	2.76	-3955	5453	5316	5163	5026	4873	5385	5095	122	1550	500	3720	10	1	24396458	1273	1044.00	1.10	12	0.66	5.00	4725.00	6910	20230628	-24.46	4590	20221103	13.73	6910	-24.46	20230628	4680	11.54	20231024	6910	-24.46	20230628	4665	11.90	20221129	2.87	N	071200	500	121 억	672490	N	N	N	N
147	20231106	150540	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5210	30	2	0.58	770553680	148883	39.64	5260	5270	5100	6730	3630	5180	5175.57	2.76	-2186	5453	5316	5163	5026	4873	5385	5095	122	1550	500	3720	10	1	24396458	1271	1042.00	1.10	12	0.61	5.00	4725.00	6910	20230628	-24.60	4590	20221103	13.51	6910	-24.60	20230628	4680	11.32	20231024	6910	-24.60	20230628	4665	11.68	20221129	2.87	N	071200	500	121 억	672490	N	N	N	N
148	20231106	140538	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5200	20	2	0.39	710785350	137363	36.58	5260	5270	5100	6730	3630	5180	5174.50	2.76	-705	5453	5316	5163	5026	4873	5385	5095	122	1550	500	3720	10	1	24396458	1269	1040.00	1.10	12	0.56	5.00	4725.00	6910	20230628	-24.75	4590	20221103	13.29	6910	-24.75	20230628	4680	11.11	20231024	6910	-24.75	20230628	4665	11.47	20221129	2.87	N	071200	500	121 억	672490	N	N	N	N
149	20231106	130545	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5240	60	2	1.16	568528270	110086	29.31	5260	5270	5100	6730	3630	5180	5164.40	2.76	1225	5453	5316	5163	5026	4873	5385	5095	122	1550	500	3720	10	1	24396458	1278	1048.00	1.11	12	0.45	5.00	4725.00	6910	20230628	-24.17	4590	20221103	14.16	6910	-24.17	20230628	4680	11.97	20231024	6910	-24.17	20230628	4665	12.33	20221129	2.87	N	071200	500	121 억	672490	N	N	N	N
150	20231106	120541	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5160	-20	5	-0.39	486750210	94334	25.12	5260	5270	5100	6730	3630	5180	5159.86	2.76	575	5453	5316	5163	5026	4873	5385	5095	122	1550	500	3720	10	1	24396458	1259	1032.00	1.09	12	0.39	5.00	4725.00	6910	20230628	-25.33	4590	20221103	12.42	6910	-25.33	20230628	4680	10.26	20231024	6910	-25.33	20230628	4665	10.61	20221129	2.87	N	071200	500	121 억	672490	N	N	N	N
151	20231106	110541	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5140	-40	5	-0.77	448069650	86835	23.12	5260	5270	5100	6730	3630	5180	5160.01	2.76	1974	5453	5316	5163	5026	4873	5385	5095	122	1550	500	3720	10	1	24396458	1254	1028.00	1.09	12	0.36	5.00	4725.00	6910	20230628	-25.62	4590	20221103	11.98	6910	-25.62	20230628	4680	9.83	20231024	6910	-25.62	20230628	4665	10.18	20221129	2.87	N	071200	500	121 억	672490	N	N	N	N
152	20231106	100519	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5150	-30	5	-0.58	241155490	46721	12.44	5260	5270	5100	6730	3630	5180	5161.61	2.76	1205	5453	5316	5163	5026	4873	5385	5095	122	1550	500	3720	10	1	24396458	1256	1030.00	1.09	12	0.19	5.00	4725.00	6910	20230628	-25.47	4590	20221103	12.20	6910	-25.47	20230628	4680	10.04	20231024	6910	-25.47	20230628	4665	10.40	20221129	2.87	N	071200	500	121 억	672490	N	N	N	N
153	20231106	090542	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5160	-20	5	-0.39	96223260	18592	4.95	5260	5270	5100	6730	3630	5180	5175.52	2.76	1586	5453	5316	5163	5026	4873	5385	5095	122	1550	500	3720	10	1	24396458	1259	1032.00	1.09	12	0.08	5.00	4725.00	6910	20230628	-25.33	4590	20221103	12.42	6910	-25.33	20230628	4680	10.26	20231024	6910	-25.33	20230628	4665	10.61	20221129	2.87	N	071200	500	121 억	672490	N	N	N	N
154	20231103	160534	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5180	170	2	3.39	1932885940	374391	129.23	5080	5300	5010	6510	3510	5010	5162.73	2.97	-53111	5346	5177	5021	4852	4696	5262	4937	122	1500	500	3600	10	1	24396458	1264	1036.00	1.10	12	1.53	5.00	4725.00	6910	20230628	-25.04	4560	20221101	13.60	6910	-25.04	20230628	4680	10.68	20231024	6910	-25.04	20230628	4590	12.85	20221103	2.93	N	071200	500	121 억	725614	N	N	N	N
155	20231103	150533	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5200	190	2	3.79	1802301770	349138	120.52	5080	5300	5010	6510	3510	5010	5162.15	2.97	-53617	5346	5177	5021	4852	4696	5262	4937	122	1500	500	3600	10	1	24396458	1269	1040.00	1.10	12	1.43	5.00	4725.00	6910	20230628	-24.75	4560	20221101	14.04	6910	-24.75	20230628	4680	11.11	20231024	6910	-24.75	20230628	4590	13.29	20221103	2.93	N	071200	500	121 억	725614	N	N	N	N
156	20231103	140533	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5100	90	2	1.80	1595713790	308819	106.60	5080	5300	5010	6510	3510	5010	5167.15	2.97	-64886	5346	5177	5021	4852	4696	5262	4937	122	1500	500	3600	10	1	24396458	1244	1020.00	1.08	12	1.27	5.00	4725.00	6910	20230628	-26.19	4560	20221101	11.84	6910	-26.19	20230628	4680	8.97	20231024	6910	-26.19	20230628	4590	11.11	20221103	2.93	N	071200	500	121 억	725614	N	N	N	N
157	20231103	130534	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5140	130	2	2.59	1494245630	289028	99.77	5080	5300	5010	6510	3510	5010	5169.90	2.97	-64875	5346	5177	5021	4852	4696	5262	4937	122	1500	500	3600	10	1	24396458	1254	1028.00	1.09	12	1.18	5.00	4725.00	6910	20230628	-25.62	4560	20221101	12.72	6910	-25.62	20230628	4680	9.83	20231024	6910	-25.62	20230628	4590	11.98	20221103	2.93	N	071200	500	121 억	725614	N	N	N	N
158	20231103	120533	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5200	190	2	3.79	1459110290	282225	97.42	5080	5300	5010	6510	3510	5010	5170.02	2.97	-66163	5346	5177	5021	4852	4696	5262	4937	122	1500	500	3600	10	1	24396458	1269	1040.00	1.10	12	1.16	5.00	4725.00	6910	20230628	-24.75	4560	20221101	14.04	6910	-24.75	20230628	4680	11.11	20231024	6910	-24.75	20230628	4590	13.29	20221103	2.93	N	071200	500	121 억	725614	N	N	N	N
159	20231103	110537	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5170	160	2	3.19	1265346140	244850	84.52	5080	5300	5010	6510	3510	5010	5167.84	2.97	-61648	5346	5177	5021	4852	4696	5262	4937	122	1500	500	3600	10	1	24396458	1261	1034.00	1.09	12	1.00	5.00	4725.00	6910	20230628	-25.18	4560	20221101	13.38	6910	-25.18	20230628	4680	10.47	20231024	6910	-25.18	20230628	4590	12.64	20221103	2.93	N	071200	500	121 억	725614	N	N	N	N
160	20231103	100528	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5170	160	2	3.19	1155192990	223505	77.15	5080	5300	5010	6510	3510	5010	5168.53	2.97	-57564	5346	5177	5021	4852	4696	5262	4937	122	1500	500	3600	10	1	24396458	1261	1034.00	1.09	12	0.92	5.00	4725.00	6910	20230628	-25.18	4560	20221101	13.38	6910	-25.18	20230628	4680	10.47	20231024	6910	-25.18	20230628	4590	12.64	20221103	2.93	N	071200	500	121 억	725614	N	N	N	N
161	20231103	090528	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5120	110	2	2.20	335011310	65658	22.66	5080	5170	5010	6510	3510	5010	5102.37	2.97	-14825	5346	5177	5021	4852	4696	5262	4937	122	1500	500	3600	10	1	24396458	1249	1024.00	1.08	12	0.27	5.00	4725.00	6910	20230628	-25.90	4560	20221101	12.28	6910	-25.90	20230628	4680	9.40	20231024	6910	-25.90	20230628	4590	11.55	20221103	2.93	N	071200	500	121 억	725614	N	N	N	N
162	20231102	160529	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5010	160	2	3.30	1442742805	284073	1032.69	4905	5190	4865	6300	3395	4850	5078.80	3.14	-36849	4910	4880	4865	4835	4820	4872	4827	122	1450	500	3490	10	1	24396458	1222	1002.00	1.06	12	1.16	5.00	4725.00	6910	20230628	-27.50	4555	20221031	9.99	6910	-27.50	20230628	4680	7.05	20231024	6910	-27.50	20230628	4590	9.15	20221103	2.96	N	071200	500	121 억	765295	N	N	N	N
163	20231102	150535	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4990	140	2	2.89	1383966505	272366	990.13	4905	5190	4865	6300	3395	4850	5081.27	3.14	-41980	4910	4880	4865	4835	4820	4872	4827	122	1450	500	3490	5	1	24396458	1217	998.00	1.06	12	1.12	5.00	4725.00	6910	20230628	-27.79	4555	20221031	9.55	6910	-27.79	20230628	4680	6.62	20231024	6910	-27.79	20230628	4590	8.71	20221103	2.96	N	071200	500	121 억	765295	N	N	N	N
164	20231102	140525	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5040	190	2	3.92	1242694015	244232	887.86	4905	5190	4865	6300	3395	4850	5088.17	3.14	-47872	4910	4880	4865	4835	4820	4872	4827	122	1450	500	3490	10	1	24396458	1230	1008.00	1.07	12	1.00	5.00	4725.00	6910	20230628	-27.06	4555	20221031	10.65	6910	-27.06	20230628	4680	7.69	20231024	6910	-27.06	20230628	4590	9.80	20221103	2.96	N	071200	500	121 억	765295	N	N	N	N
165	20231102	130530	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5070	220	2	4.54	1149384765	225747	820.66	4905	5190	4865	6300	3395	4850	5091.47	3.14	-43689	4910	4880	4865	4835	4820	4872	4827	122	1450	500	3490	10	1	24396458	1237	1014.00	1.07	12	0.93	5.00	4725.00	6910	20230628	-26.63	4555	20221031	11.31	6910	-26.63	20230628	4680	8.33	20231024	6910	-26.63	20230628	4590	10.46	20221103	2.96	N	071200	500	121 억	765295	N	N	N	N
166	20231102	120527	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5060	210	2	4.33	1047374435	205653	747.61	4905	5190	4865	6300	3395	4850	5092.92	3.14	-43912	4910	4880	4865	4835	4820	4872	4827	122	1450	500	3490	10	1	24396458	1234	1012.00	1.07	12	0.84	5.00	4725.00	6910	20230628	-26.77	4555	20221031	11.09	6910	-26.77	20230628	4680	8.12	20231024	6910	-26.77	20230628	4590	10.24	20221103	2.96	N	071200	500	121 억	765295	N	N	N	N
167	20231102	110528	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5010	160	2	3.30	167493520	33757	122.72	4905	5010	4865	6300	3395	4850	4961.74	3.14	7235	4910	4880	4865	4835	4820	4872	4827	122	1450	500	3490	10	1	24396458	1222	1002.00	1.06	12	0.14	5.00	4725.00	6910	20230628	-27.50	4555	20221031	9.99	6910	-27.50	20230628	4680	7.05	20231024	6910	-27.50	20230628	4590	9.15	20221103	2.96	N	071200	500	121 억	765295	N	N	N	N
168	20231102	100528	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4985	135	2	2.78	134438410	27131	98.63	4905	5010	4865	6300	3395	4850	4955.16	3.14	5059	4910	4880	4865	4835	4820	4872	4827	122	1450	500	3490	5	1	24396458	1216	997.00	1.06	12	0.11	5.00	4725.00	6910	20230628	-27.86	4555	20221031	9.44	6910	-27.86	20230628	4680	6.52	20231024	6910	-27.86	20230628	4590	8.61	20221103	2.96	N	071200	500	121 억	765295	N	N	N	N
169	20231102	090532	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4910	60	2	1.24	11074530	2258	8.21	4905	4920	4865	6300	3395	4850	4904.57	3.14	-1011	4910	4880	4865	4835	4820	4872	4827	122	1450	500	3490	5	1	24396458	1198	982.00	1.04	12	0.01	5.00	4725.00	6910	20230628	-28.94	4555	20221031	7.79	6910	-28.94	20230628	4680	4.91	20231024	6910	-28.94	20230628	4590	6.97	20221103	2.96	N	071200	500	121 억	765295	N	N	N	N
170	20231101	160525	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4850	10	2	0.21	129483690	26608	38.05	4850	4895	4850	6290	3390	4840	4866.77	3.16	-3820	4980	4910	4870	4800	4760	4890	4780	122	1450	500	3480	5	1	24396458	1183	970.00	1.03	12	0.11	5.00	4725.00	6910	20230628	-29.81	4535	20221028	6.95	6910	-29.81	20230628	4680	3.63	20231024	6910	-29.81	20230628	4560	6.36	20221101	2.96	N	071200	500	121 억	769959	N	N	N	N
171	20231101	150523	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4865	25	2	0.52	109971945	22587	32.30	4850	4895	4850	6290	3390	4840	4868.82	3.16	-4108	4980	4910	4870	4800	4760	4890	4780	122	1450	500	3480	5	1	24396458	1187	973.00	1.03	12	0.09	5.00	4725.00	6910	20230628	-29.59	4535	20221028	7.28	6910	-29.59	20230628	4680	3.95	20231024	6910	-29.59	20230628	4560	6.69	20221101	2.96	N	071200	500	121 억	769959	N	N	N	N
172	20231101	140521	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4875	35	2	0.72	90211335	18527	26.50	4850	4895	4850	6290	3390	4840	4869.18	3.16	-4890	4980	4910	4870	4800	4760	4890	4780	122	1450	500	3480	5	1	24396458	1189	975.00	1.03	12	0.08	5.00	4725.00	6910	20230628	-29.45	4535	20221028	7.50	6910	-29.45	20230628	4680	4.17	20231024	6910	-29.45	20230628	4560	6.91	20221101	2.96	N	071200	500	121 억	769959	N	N	N	N
173	20231101	130525	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4885	45	2	0.93	80694470	16572	23.70	4850	4895	4850	6290	3390	4840	4869.33	3.16	-5177	4980	4910	4870	4800	4760	4890	4780	122	1450	500	3480	5	1	24396458	1192	977.00	1.03	12	0.07	5.00	4725.00	6910	20230628	-29.31	4535	20221028	7.72	6910	-29.31	20230628	4680	4.38	20231024	6910	-29.31	20230628	4560	7.13	20221101	2.96	N	071200	500	121 억	769959	N	N	N	N
174	20231101	120537	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4870	30	2	0.62	71066385	14600	20.88	4850	4895	4850	6290	3390	4840	4867.56	3.16	-4155	4980	4910	4870	4800	4760	4890	4780	122	1450	500	3480	5	1	24396458	1188	974.00	1.03	12	0.06	5.00	4725.00	6910	20230628	-29.52	4535	20221028	7.39	6910	-29.52	20230628	4680	4.06	20231024	6910	-29.52	20230628	4560	6.80	20221101	2.96	N	071200	500	121 억	769959	N	N	N	N
175	20231101	110540	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4870	30	2	0.62	65121805	13379	19.13	4850	4895	4850	6290	3390	4840	4867.46	3.16	-3651	4980	4910	4870	4800	4760	4890	4780	122	1450	500	3480	5	1	24396458	1188	974.00	1.03	12	0.05	5.00	4725.00	6910	20230628	-29.52	4535	20221028	7.39	6910	-29.52	20230628	4680	4.06	20231024	6910	-29.52	20230628	4560	6.80	20221101	2.96	N	071200	500	121 억	769959	N	N	N	N
176	20231101	100533	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4880	40	2	0.83	27344390	5618	8.03	4850	4895	4850	6290	3390	4840	4867.28	3.16	1654	4980	4910	4870	4800	4760	4890	4780	122	1450	500	3480	5	1	24396458	1191	976.00	1.03	12	0.02	5.00	4725.00	6910	20230628	-29.38	4535	20221028	7.61	6910	-29.38	20230628	4680	4.27	20231024	6910	-29.38	20230628	4560	7.02	20221101	2.96	N	071200	500	121 억	769959	N	N	N	N
177	20231101	090534	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4885	45	2	0.93	564100	116	0.17	4850	4885	4850	6290	3390	4840	4862.93	3.16	8	4980	4910	4870	4800	4760	4890	4780	122	1450	500	3480	5	1	24396458	1192	977.00	1.03	12	0.00	5.00	4725.00	6910	20230628	-29.31	4535	20221028	7.72	6910	-29.31	20230628	4680	4.38	20231024	6910	-29.31	20230628	4560	7.13	20221101	2.96	N	071200	500	121 억	769959	N	N	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History