KissMeData/067920/price/prices-20231001.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

54 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20231031	160624	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5790	-70	5	-1.19	203091520	35566	295.84	5860	5870	5630	7610	4110	5860	5709.69	4.17	-1297	5940	5900	5840	5800	5740	5920	5820	55	1750	500	3750	10	1	10996119	637	8.84	0.88	12	0.32	655.00	6562.00	9550	20230210	-39.37	5010	20221027	15.57	9550	-39.37	20230210	5610	3.21	20230103	9550	-39.37	20230210	5070	14.20	20221031	3.52	N	067920	500	54 억	459029	N	N	N	N
3	20231031	150631	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5730	-130	5	-2.22	176853090	31019	258.02	5860	5870	5630	7610	4110	5860	5701.44	4.17	272	5940	5900	5840	5800	5740	5920	5820	55	1750	500	3750	10	1	10996119	630	8.75	0.87	12	0.28	655.00	6562.00	9550	20230210	-40.00	5010	20221027	14.37	9550	-40.00	20230210	5610	2.14	20230103	9550	-40.00	20230210	5070	13.02	20221031	3.52	N	067920	500	54 억	459029	N	N	N	N
4	20231031	140637	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5670	-190	5	-3.24	155091000	27185	226.13	5860	5870	5630	7610	4110	5860	5705.02	4.17	1556	5940	5900	5840	5800	5740	5920	5820	55	1750	500	3750	10	1	10996119	623	8.66	0.86	12	0.25	655.00	6562.00	9550	20230210	-40.63	5010	20221027	13.17	9550	-40.63	20230210	5610	1.07	20230103	9550	-40.63	20230210	5070	11.83	20221031	3.52	N	067920	500	54 억	459029	N	N	N	N
5	20231031	130632	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5680	-180	5	-3.07	141408660	24768	206.02	5860	5870	5630	7610	4110	5860	5709.33	4.17	2311	5940	5900	5840	5800	5740	5920	5820	55	1750	500	3750	10	1	10996119	625	8.67	0.87	12	0.23	655.00	6562.00	9550	20230210	-40.52	5010	20221027	13.37	9550	-40.52	20230210	5610	1.25	20230103	9550	-40.52	20230210	5070	12.03	20221031	3.52	N	067920	500	54 억	459029	N	N	N	N
6	20231031	120628	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5700	-160	5	-2.73	120050730	21006	174.73	5860	5870	5630	7610	4110	5860	5715.07	4.17	3273	5940	5900	5840	5800	5740	5920	5820	55	1750	500	3750	10	1	10996119	627	8.70	0.87	12	0.19	655.00	6562.00	9550	20230210	-40.31	5010	20221027	13.77	9550	-40.31	20230210	5610	1.60	20230103	9550	-40.31	20230210	5070	12.43	20221031	3.52	N	067920	500	54 억	459029	N	N	N	N
7	20231031	110647	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5710	-150	5	-2.56	117860740	20622	171.54	5860	5870	5630	7610	4110	5860	5715.29	4.17	3422	5940	5900	5840	5800	5740	5920	5820	55	1750	500	3750	10	1	10996119	628	8.72	0.87	12	0.19	655.00	6562.00	9550	20230210	-40.21	5010	20221027	13.97	9550	-40.21	20230210	5610	1.78	20230103	9550	-40.21	20230210	5070	12.62	20221031	3.52	N	067920	500	54 억	459029	N	N	N	N
8	20231031	100636	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5720	-140	5	-2.39	93885960	16403	136.44	5860	5870	5630	7610	4110	5860	5723.71	4.17	2659	5940	5900	5840	5800	5740	5920	5820	55	1750	500	3750	10	1	10996119	629	8.73	0.87	12	0.15	655.00	6562.00	9550	20230210	-40.10	5010	20221027	14.17	9550	-40.10	20230210	5610	1.96	20230103	9550	-40.10	20230210	5070	12.82	20221031	3.52	N	067920	500	54 억	459029	N	N	N	N
9	20231031	090634	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5870	10	2	0.17	345160	59	0.49	5860	5870	5810	7610	4110	5860	5850.17	4.17	-27	5940	5900	5840	5800	5740	5920	5820	55	1750	500	3750	10	1	10996119	645	8.96	0.89	12	0.00	655.00	6562.00	9550	20230210	-38.53	5010	20221027	17.17	9550	-38.53	20230210	5610	4.63	20230103	9550	-38.53	20230210	5070	15.78	20221031	3.52	N	067920	500	54 억	459029	N	N	N	N
10	20231030	160624	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5860	10	2	0.17	69963700	12022	43.15	5810	5880	5780	7600	4100	5850	5819.64	4.16	1312	5990	5920	5830	5760	5670	5955	5795	55	1750	500	3740	10	1	10996119	644	8.95	0.89	12	0.11	655.00	6562.00	9550	20230210	-38.64	4985	20221026	17.55	9550	-38.64	20230210	5610	4.46	20230103	9550	-38.64	20230210	5070	15.58	20221031	3.46	N	067920	500	54 억	457877	N	N	N	N
11	20231030	150610	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5820	-30	5	-0.51	57515100	9882	35.47	5810	5880	5800	7600	4100	5850	5820.19	4.16	2039	5990	5920	5830	5760	5670	5955	5795	55	1750	500	3740	10	1	10996119	640	8.89	0.89	12	0.09	655.00	6562.00	9550	20230210	-39.06	4985	20221026	16.75	9550	-39.06	20230210	5610	3.74	20230103	9550	-39.06	20230210	5070	14.79	20221031	3.46	N	067920	500	54 억	457877	N	N	N	N
12	20231030	140610	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5830	-20	5	-0.34	41044670	7047	25.29	5810	5880	5800	7600	4100	5850	5824.42	4.16	1657	5990	5920	5830	5760	5670	5955	5795	55	1750	500	3740	10	1	10996119	641	8.90	0.89	12	0.06	655.00	6562.00	9550	20230210	-38.95	4985	20221026	16.95	9550	-38.95	20230210	5610	3.92	20230103	9550	-38.95	20230210	5070	14.99	20221031	3.46	N	067920	500	54 억	457877	N	N	N	N
13	20231030	130611	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5820	-30	5	-0.51	30764370	5284	18.96	5810	5880	5800	7600	4100	5850	5822.17	4.16	419	5990	5920	5830	5760	5670	5955	5795	55	1750	500	3740	10	1	10996119	640	8.89	0.89	12	0.05	655.00	6562.00	9550	20230210	-39.06	4985	20221026	16.75	9550	-39.06	20230210	5610	3.74	20230103	9550	-39.06	20230210	5070	14.79	20221031	3.46	N	067920	500	54 억	457877	N	N	N	N
14	20231030	120607	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5810	-40	5	-0.68	29369900	5044	18.10	5810	5880	5800	7600	4100	5850	5822.74	4.16	393	5990	5920	5830	5760	5670	5955	5795	55	1750	500	3740	10	1	10996119	639	8.87	0.89	12	0.05	655.00	6562.00	9550	20230210	-39.16	4985	20221026	16.55	9550	-39.16	20230210	5610	3.57	20230103	9550	-39.16	20230210	5070	14.60	20221031	3.46	N	067920	500	54 억	457877	N	N	N	N
15	20231030	110607	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5820	-30	5	-0.51	11396880	1948	6.99	5810	5880	5810	7600	4100	5850	5850.55	4.16	-111	5990	5920	5830	5760	5670	5955	5795	55	1750	500	3740	10	1	10996119	640	8.89	0.89	12	0.02	655.00	6562.00	9550	20230210	-39.06	4985	20221026	16.75	9550	-39.06	20230210	5610	3.74	20230103	9550	-39.06	20230210	5070	14.79	20221031	3.46	N	067920	500	54 억	457877	N	N	N	N
16	20231030	100608	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5820	-30	5	-0.51	10505900	1795	6.44	5810	5880	5810	7600	4100	5850	5852.87	4.16	-252	5990	5920	5830	5760	5670	5955	5795	55	1750	500	3740	10	1	10996119	640	8.89	0.89	12	0.02	655.00	6562.00	9550	20230210	-39.06	4985	20221026	16.75	9550	-39.06	20230210	5610	3.74	20230103	9550	-39.06	20230210	5070	14.79	20221031	3.46	N	067920	500	54 억	457877	N	N	N	N
17	20231030	090604	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5830	-20	5	-0.34	1310360	225	0.81	5810	5850	5810	7600	4100	5850	5823.82	4.16	1	5990	5920	5830	5760	5670	5955	5795	55	1750	500	3740	10	1	10996119	641	8.90	0.89	12	0.00	655.00	6562.00	9550	20230210	-38.95	4985	20221026	16.95	9550	-38.95	20230210	5610	3.92	20230103	9550	-38.95	20230210	5070	14.99	20221031	3.46	N	067920	500	54 억	457877	N	N	N	N
18	20231027	160537	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5850	50	2	0.86	161687390	27863	49.18	5750	5900	5740	7540	4060	5800	5802.42	4.24	-9663	5966	5882	5776	5692	5586	5925	5735	55	1740	500	3710	10	1	10996119	643	8.93	0.89	12	0.25	655.00	6562.00	9550	20230210	-38.74	4950	20221025	18.18	9550	-38.74	20230210	5610	4.28	20230103	9550	-38.74	20230210	5010	16.77	20221027	3.46	N	067920	500	54 억	466690	N	N	N	N
19	20231027	150606	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5810	10	2	0.17	122918930	21204	37.43	5750	5900	5740	7540	4060	5800	5796.97	4.24	-7447	5966	5882	5776	5692	5586	5925	5735	55	1740	500	3710	10	1	10996119	639	8.87	0.89	12	0.19	655.00	6562.00	9550	20230210	-39.16	4950	20221025	17.37	9550	-39.16	20230210	5610	3.57	20230103	9550	-39.16	20230210	5010	15.97	20221027	3.46	N	067920	500	54 억	466690	N	N	N	N
20	20231027	140604	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5790	-10	5	-0.17	102643270	17695	31.24	5750	5900	5740	7540	4060	5800	5800.69	4.24	-8633	5966	5882	5776	5692	5586	5925	5735	55	1740	500	3710	10	1	10996119	637	8.84	0.88	12	0.16	655.00	6562.00	9550	20230210	-39.37	4950	20221025	16.97	9550	-39.37	20230210	5610	3.21	20230103	9550	-39.37	20230210	5010	15.57	20221027	3.46	N	067920	500	54 억	466690	N	N	N	N
21	20231027	130557	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5800	0	3	0.00	80274410	13841	24.43	5750	5900	5740	7540	4060	5800	5799.76	4.24	-7413	5966	5882	5776	5692	5586	5925	5735	55	1740	500	3710	10	1	10996119	638	8.85	0.88	12	0.13	655.00	6562.00	9550	20230210	-39.27	4950	20221025	17.17	9550	-39.27	20230210	5610	3.39	20230103	9550	-39.27	20230210	5010	15.77	20221027	3.46	N	067920	500	54 억	466690	N	N	N	N
22	20231027	120606	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5840	40	2	0.69	58007650	10008	17.67	5750	5900	5740	7540	4060	5800	5796.13	4.24	-4876	5966	5882	5776	5692	5586	5925	5735	55	1740	500	3710	10	1	10996119	642	8.92	0.89	12	0.09	655.00	6562.00	9550	20230210	-38.85	4950	20221025	17.98	9550	-38.85	20230210	5610	4.10	20230103	9550	-38.85	20230210	5010	16.57	20221027	3.46	N	067920	500	54 억	466690	N	N	N	N
23	20231027	110612	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5810	10	2	0.17	43045340	7444	13.14	5750	5840	5740	7540	4060	5800	5782.56	4.24	-3913	5966	5882	5776	5692	5586	5925	5735	55	1740	500	3710	10	1	10996119	639	8.87	0.89	12	0.07	655.00	6562.00	9550	20230210	-39.16	4950	20221025	17.37	9550	-39.16	20230210	5610	3.57	20230103	9550	-39.16	20230210	5010	15.97	20221027	3.46	N	067920	500	54 억	466690	N	N	N	N
24	20231027	100604	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5770	-30	5	-0.52	35880740	6212	10.97	5750	5840	5740	7540	4060	5800	5776.04	4.24	-3524	5966	5882	5776	5692	5586	5925	5735	55	1740	500	3710	10	1	10996119	634	8.81	0.88	12	0.06	655.00	6562.00	9550	20230210	-39.58	4950	20221025	16.57	9550	-39.58	20230210	5610	2.85	20230103	9550	-39.58	20230210	5010	15.17	20221027	3.46	N	067920	500	54 억	466690	N	N	N	N
25	20231027	090601	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5740	-60	5	-1.03	7437940	1290	2.28	5750	5800	5740	7540	4060	5800	5765.84	4.24	131	5966	5882	5776	5692	5586	5925	5735	55	1740	500	3710	10	1	10996119	631	8.76	0.87	12	0.01	655.00	6562.00	9550	20230210	-39.90	4950	20221025	15.96	9550	-39.90	20230210	5610	2.32	20230103	9550	-39.90	20230210	5010	14.57	20221027	3.46	N	067920	500	54 억	466690	N	N	N	N
26	20231026	160556	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5800	-190	5	-3.17	324993830	56571	412.33	5700	5860	5670	7780	4200	5990	5744.88	4.28	-5050	6216	6102	6026	5912	5836	6065	5875	55	1790	500	3830	10	1	10996119	638	8.85	0.88	12	0.51	655.00	6562.00	9550	20230210	-39.27	4935	20221024	17.53	9550	-39.27	20230210	5610	3.39	20230103	9550	-39.27	20230210	4985	16.35	20221026	3.45	N	067920	500	54 억	471128	N	N	N	N
27	20231026	150556	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5710	-280	5	-4.67	289974870	50515	368.19	5700	5850	5670	7780	4200	5990	5740.37	4.28	-3911	6216	6102	6026	5912	5836	6065	5875	55	1790	500	3830	10	1	10996119	628	8.72	0.87	12	0.46	655.00	6562.00	9550	20230210	-40.21	4935	20221024	15.70	9550	-40.21	20230210	5610	1.78	20230103	9550	-40.21	20230210	4985	14.54	20221026	3.45	N	067920	500	54 억	471128	N	N	N	N
28	20231026	140557	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5700	-290	5	-4.84	251280910	43751	318.88	5700	5850	5670	7780	4200	5990	5743.43	4.28	-2732	6216	6102	6026	5912	5836	6065	5875	55	1790	500	3830	10	1	10996119	627	8.70	0.87	12	0.40	655.00	6562.00	9550	20230210	-40.31	4935	20221024	15.50	9550	-40.31	20230210	5610	1.60	20230103	9550	-40.31	20230210	4985	14.34	20221026	3.45	N	067920	500	54 억	471128	N	N	N	N
29	20231026	130556	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5760	-230	5	-3.84	197246700	34296	249.97	5700	5850	5670	7780	4200	5990	5751.30	4.28	-2583	6216	6102	6026	5912	5836	6065	5875	55	1790	500	3830	10	1	10996119	633	8.79	0.88	12	0.31	655.00	6562.00	9550	20230210	-39.69	4935	20221024	16.72	9550	-39.69	20230210	5610	2.67	20230103	9550	-39.69	20230210	4985	15.55	20221026	3.45	N	067920	500	54 억	471128	N	N	N	N
30	20231026	120554	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5740	-250	5	-4.17	192761530	33518	244.30	5700	5850	5670	7780	4200	5990	5750.99	4.28	-2008	6216	6102	6026	5912	5836	6065	5875	55	1790	500	3830	10	1	10996119	631	8.76	0.87	12	0.30	655.00	6562.00	9550	20230210	-39.90	4935	20221024	16.31	9550	-39.90	20230210	5610	2.32	20230103	9550	-39.90	20230210	4985	15.15	20221026	3.45	N	067920	500	54 억	471128	N	N	N	N
31	20231026	110601	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5760	-230	5	-3.84	186532230	32433	236.39	5700	5850	5670	7780	4200	5990	5751.31	4.28	-1628	6216	6102	6026	5912	5836	6065	5875	55	1790	500	3830	10	1	10996119	633	8.79	0.88	12	0.29	655.00	6562.00	9550	20230210	-39.69	4935	20221024	16.72	9550	-39.69	20230210	5610	2.67	20230103	9550	-39.69	20230210	4985	15.55	20221026	3.45	N	067920	500	54 억	471128	N	N	N	N
32	20231026	100559	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5770	-220	5	-3.67	130885030	22853	166.57	5700	5840	5670	7780	4200	5990	5727.26	4.28	3295	6216	6102	6026	5912	5836	6065	5875	55	1790	500	3830	10	1	10996119	634	8.81	0.88	12	0.21	655.00	6562.00	9550	20230210	-39.58	4935	20221024	16.92	9550	-39.58	20230210	5610	2.85	20230103	9550	-39.58	20230210	4985	15.75	20221026	3.45	N	067920	500	54 억	471128	N	N	N	N
33	20231026	090558	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5780	-210	5	-3.51	66959770	11728	85.48	5700	5840	5670	7780	4200	5990	5709.39	4.28	2807	6216	6102	6026	5912	5836	6065	5875	55	1790	500	3830	10	1	10996119	636	8.82	0.88	12	0.11	655.00	6562.00	9550	20230210	-39.48	4935	20221024	17.12	9550	-39.48	20230210	5610	3.03	20230103	9550	-39.48	20230210	4985	15.95	20221026	3.45	N	067920	500	54 억	471128	N	N	N	N
34	20231025	160600	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5990	-50	5	-0.83	82286020	13719	39.33	6140	6140	5950	7850	4230	6040	5997.96	4.31	-2707	6380	6210	6000	5830	5620	6295	5915	55	1810	500	3860	10	1	10996119	659	9.15	0.91	12	0.12	655.00	6562.00	9550	20230210	-37.28	4935	20221024	21.38	9550	-37.28	20230210	5610	6.77	20230103	9550	-37.28	20230210	4950	21.01	20221025	3.44	N	067920	500	54 억	473838	N	N	N	N
35	20231025	150558	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5960	-80	5	-1.32	63492630	10574	30.31	6140	6140	5960	7850	4230	6040	6004.60	4.31	-1705	6380	6210	6000	5830	5620	6295	5915	55	1810	500	3860	10	1	10996119	655	9.10	0.91	12	0.10	655.00	6562.00	9550	20230210	-37.59	4935	20221024	20.77	9550	-37.59	20230210	5610	6.24	20230103	9550	-37.59	20230210	4950	20.40	20221025	3.44	N	067920	500	54 억	473838	N	N	N	N
36	20231025	140556	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6020	-20	5	-0.33	40771670	6782	19.44	6140	6140	5960	7850	4230	6040	6011.75	4.31	-1618	6380	6210	6000	5830	5620	6295	5915	55	1810	500	3860	10	1	10996119	662	9.19	0.92	12	0.06	655.00	6562.00	9550	20230210	-36.96	4935	20221024	21.99	9550	-36.96	20230210	5610	7.31	20230103	9550	-36.96	20230210	4950	21.62	20221025	3.44	N	067920	500	54 억	473838	N	N	N	N
37	20231025	130555	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6000	-40	5	-0.66	35452890	5894	16.90	6140	6140	5960	7850	4230	6040	6015.08	4.31	-1444	6380	6210	6000	5830	5620	6295	5915	55	1810	500	3860	10	1	10996119	660	9.16	0.91	12	0.05	655.00	6562.00	9550	20230210	-37.17	4935	20221024	21.58	9550	-37.17	20230210	5610	6.95	20230103	9550	-37.17	20230210	4950	21.21	20221025	3.44	N	067920	500	54 억	473838	N	N	N	N
38	20231025	120556	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6030	-10	5	-0.17	33803750	5619	16.11	6140	6140	5960	7850	4230	6040	6015.97	4.31	-1445	6380	6210	6000	5830	5620	6295	5915	55	1810	500	3860	10	1	10996119	663	9.21	0.92	12	0.05	655.00	6562.00	9550	20230210	-36.86	4935	20221024	22.19	9550	-36.86	20230210	5610	7.49	20230103	9550	-36.86	20230210	4950	21.82	20221025	3.44	N	067920	500	54 억	473838	N	N	N	N
39	20231025	110556	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6020	-20	5	-0.33	30735510	5109	14.64	6140	6140	5960	7850	4230	6040	6015.95	4.31	-1455	6380	6210	6000	5830	5620	6295	5915	55	1810	500	3860	10	1	10996119	662	9.19	0.92	12	0.05	655.00	6562.00	9550	20230210	-36.96	4935	20221024	21.99	9550	-36.96	20230210	5610	7.31	20230103	9550	-36.96	20230210	4950	21.62	20221025	3.44	N	067920	500	54 억	473838	N	N	N	N
40	20231025	100557	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5980	-60	5	-0.99	23064800	3838	11.00	6140	6140	5960	7850	4230	6040	6009.59	4.31	-1336	6380	6210	6000	5830	5620	6295	5915	55	1810	500	3860	10	1	10996119	658	9.13	0.91	12	0.03	655.00	6562.00	9550	20230210	-37.38	4935	20221024	21.18	9550	-37.38	20230210	5610	6.60	20230103	9550	-37.38	20230210	4950	20.81	20221025	3.44	N	067920	500	54 억	473838	N	N	N	N
41	20231025	090554	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6030	-10	5	-0.17	7128970	1178	3.38	6140	6140	6030	7850	4230	6040	6051.76	4.31	-28	6380	6210	6000	5830	5620	6295	5915	55	1810	500	3860	10	1	10996119	663	9.21	0.92	12	0.01	655.00	6562.00	9550	20230210	-36.86	4935	20221024	22.19	9550	-36.86	20230210	5610	7.49	20230103	9550	-36.86	20230210	4950	21.82	20221025	3.44	N	067920	500	54 억	473838	N	N	N	N
42	20231024	160543	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6040	190	2	3.25	206725370	34880	109.89	5860	6170	5790	7600	4100	5850	5925.12	4.31	-22	5983	5916	5883	5816	5783	5900	5800	55	1750	500	3740	10	1	10996119	664	9.22	0.92	12	0.32	655.00	6562.00	9550	20230210	-36.75	4935	20221024	22.39	9550	-36.75	20230210	5610	7.66	20230103	9550	-36.75	20230210	4935	22.39	20221024	3.40	N	067920	500	54 억	473681	N	N	N	N
43	20231024	150553	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5980	130	2	2.22	173041780	29295	92.29	5860	6170	5790	7600	4100	5850	5906.87	4.31	1546	5983	5916	5883	5816	5783	5900	5800	55	1750	500	3740	10	1	10996119	658	9.13	0.91	12	0.27	655.00	6562.00	9550	20230210	-37.38	4935	20221024	21.18	9550	-37.38	20230210	5610	6.60	20230103	9550	-37.38	20230210	4935	21.18	20221024	3.40	N	067920	500	54 억	473681	N	N	N	N
44	20231024	140541	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5940	90	2	1.54	125336370	21316	67.15	5860	6040	5790	7600	4100	5850	5879.92	4.31	-941	5983	5916	5883	5816	5783	5900	5800	55	1750	500	3740	10	1	10996119	653	9.07	0.91	12	0.19	655.00	6562.00	9550	20230210	-37.80	4935	20221024	20.36	9550	-37.80	20230210	5610	5.88	20230103	9550	-37.80	20230210	4935	20.36	20221024	3.40	N	067920	500	54 억	473681	N	N	N	N
45	20231024	130548	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5860	10	2	0.17	101135970	17217	54.24	5860	6040	5790	7600	4100	5850	5874.19	4.31	-2130	5983	5916	5883	5816	5783	5900	5800	55	1750	500	3740	10	1	10996119	644	8.95	0.89	12	0.16	655.00	6562.00	9550	20230210	-38.64	4935	20221024	18.74	9550	-38.64	20230210	5610	4.46	20230103	9550	-38.64	20230210	4935	18.74	20221024	3.40	N	067920	500	54 억	473681	N	N	N	N
46	20231024	120554	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5860	10	2	0.17	97936590	16672	52.52	5860	6040	5790	7600	4100	5850	5874.32	4.31	-2128	5983	5916	5883	5816	5783	5900	5800	55	1750	500	3740	10	1	10996119	644	8.95	0.89	12	0.15	655.00	6562.00	9550	20230210	-38.64	4935	20221024	18.74	9550	-38.64	20230210	5610	4.46	20230103	9550	-38.64	20230210	4935	18.74	20221024	3.40	N	067920	500	54 억	473681	N	N	N	N
47	20231024	110549	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5820	-30	5	-0.51	94736090	16125	50.80	5860	6040	5790	7600	4100	5850	5875.11	4.31	-2266	5983	5916	5883	5816	5783	5900	5800	55	1750	500	3740	10	1	10996119	640	8.89	0.89	12	0.15	655.00	6562.00	9550	20230210	-39.06	4935	20221024	17.93	9550	-39.06	20230210	5610	3.74	20230103	9550	-39.06	20230210	4935	17.93	20221024	3.40	N	067920	500	54 억	473681	N	N	N	N
48	20231024	100543	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5850	0	3	0.00	75959770	12895	40.62	5860	6040	5840	7600	4100	5850	5890.64	4.31	246	5983	5916	5883	5816	5783	5900	5800	55	1750	500	3740	10	1	10996119	643	8.93	0.89	12	0.12	655.00	6562.00	9550	20230210	-38.74	4935	20221024	18.54	9550	-38.74	20230210	5610	4.28	20230103	9550	-38.74	20230210	4935	18.54	20221024	3.40	N	067920	500	54 억	473681	N	N	N	N
49	20231024	090547	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5940	90	2	1.54	7938560	1353	4.26	5860	5950	5850	7600	4100	5850	5867.38	4.31	639	5983	5916	5883	5816	5783	5900	5800	55	1750	500	3740	10	1	10996119	653	9.07	0.91	12	0.01	655.00	6562.00	9550	20230210	-37.80	4935	20221024	20.36	9550	-37.80	20230210	5610	5.88	20230103	9550	-37.80	20230210	4935	20.36	20221024	3.40	N	067920	500	54 억	473681	N	N	N	N
50	20231023	160540	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5850	-90	5	-1.52	186124120	31608	104.44	5890	5950	5850	7720	4160	5940	5888.51	4.28	3180	6046	5992	5906	5852	5766	5950	5810	55	1780	500	3800	10	1	10996119	643	8.93	0.89	12	0.29	655.00	6562.00	9550	20230210	-38.74	4935	20221024	18.54	9550	-38.74	20230210	5610	4.28	20230103	9550	-38.74	20230210	4935	18.54	20221024	3.44	N	067920	500	54 억	470501	N	N	N	N
51	20231023	150543	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5860	-80	5	-1.35	141988620	24086	79.59	5890	5950	5850	7720	4160	5940	5895.07	4.28	3714	6046	5992	5906	5852	5766	5950	5810	55	1780	500	3800	10	1	10996119	644	8.95	0.89	12	0.22	655.00	6562.00	9550	20230210	-38.64	4935	20221024	18.74	9550	-38.64	20230210	5610	4.46	20230103	9550	-38.64	20230210	4935	18.74	20221024	3.44	N	067920	500	54 억	470501	N	N	N	N
52	20231023	140541	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5900	-40	5	-0.67	130111830	22064	72.91	5890	5950	5850	7720	4160	5940	5897.02	4.28	3935	6046	5992	5906	5852	5766	5950	5810	55	1780	500	3800	10	1	10996119	649	9.01	0.90	12	0.20	655.00	6562.00	9550	20230210	-38.22	4935	20221024	19.55	9550	-38.22	20230210	5610	5.17	20230103	9550	-38.22	20230210	4935	19.55	20221024	3.44	N	067920	500	54 억	470501	N	N	N	N
53	20231023	130545	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5910	-30	5	-0.51	105497740	17878	59.08	5890	5950	5870	7720	4160	5940	5900.98	4.28	4065	6046	5992	5906	5852	5766	5950	5810	55	1780	500	3800	10	1	10996119	650	9.02	0.90	12	0.16	655.00	6562.00	9550	20230210	-38.12	4935	20221024	19.76	9550	-38.12	20230210	5610	5.35	20230103	9550	-38.12	20230210	4935	19.76	20221024	3.44	N	067920	500	54 억	470501	N	N	N	N
54	20231023	120539	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5900	-40	5	-0.67	98029920	16615	54.90	5890	5950	5870	7720	4160	5940	5900.09	4.28	4571	6046	5992	5906	5852	5766	5950	5810	55	1780	500	3800	10	1	10996119	649	9.01	0.90	12	0.15	655.00	6562.00	9550	20230210	-38.22	4935	20221024	19.55	9550	-38.22	20230210	5610	5.17	20230103	9550	-38.22	20230210	4935	19.55	20221024	3.44	N	067920	500	54 억	470501	N	N	N	N
55	20231023	110538	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5920	-20	5	-0.34	78714280	13346	44.10	5890	5930	5870	7720	4160	5940	5897.97	4.28	3372	6046	5992	5906	5852	5766	5950	5810	55	1780	500	3800	10	1	10996119	651	9.04	0.90	12	0.12	655.00	6562.00	9550	20230210	-38.01	4935	20221024	19.96	9550	-38.01	20230210	5610	5.53	20230103	9550	-38.01	20230210	4935	19.96	20221024	3.44	N	067920	500	54 억	470501	N	N	N	N
56	20231023	100535	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5910	-30	5	-0.51	52667050	8939	29.54	5890	5930	5870	7720	4160	5940	5891.83	4.28	958	6046	5992	5906	5852	5766	5950	5810	55	1780	500	3800	10	1	10996119	650	9.02	0.90	12	0.08	655.00	6562.00	9550	20230210	-38.12	4935	20221024	19.76	9550	-38.12	20230210	5610	5.35	20230103	9550	-38.12	20230210	4935	19.76	20221024	3.44	N	067920	500	54 억	470501	N	N	N	N
57	20231023	090546	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5890	-50	5	-0.84	9764400	1658	5.48	5890	5890	5880	7720	4160	5940	5889.26	4.28	-872	6046	5992	5906	5852	5766	5950	5810	55	1780	500	3800	10	1	10996119	648	8.99	0.90	12	0.02	655.00	6562.00	9550	20230210	-38.32	4935	20221024	19.35	9550	-38.32	20230210	5610	4.99	20230103	9550	-38.32	20230210	4935	19.35	20221024	3.44	N	067920	500	54 억	470501	N	N	N	N
58	20231020	160538	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5940	-80	5	-1.33	178133920	30262	59.83	5960	5960	5820	7820	4220	6020	5886.39	4.35	-7843	6186	6102	5956	5872	5726	6030	5800	55	1800	500	3850	10	1	10996119	653	9.07	0.91	12	0.28	655.00	6562.00	9550	20230210	-37.80	4935	20221024	20.36	9550	-37.80	20230210	5610	5.88	20230103	9550	-37.80	20230210	4935	20.36	20221024	3.45	N	067920	500	54 억	478529	N	N	N	N
59	20231020	150539	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5870	-150	5	-2.49	140245820	23827	47.11	5960	5960	5820	7820	4220	6020	5886.00	4.35	-6388	6186	6102	5956	5872	5726	6030	5800	55	1800	500	3850	10	1	10996119	645	8.96	0.89	12	0.22	655.00	6562.00	9550	20230210	-38.53	4935	20221024	18.95	9550	-38.53	20230210	5610	4.63	20230103	9550	-38.53	20230210	4935	18.95	20221024	3.45	N	067920	500	54 억	478529	N	N	N	N
60	20231020	140542	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5910	-110	5	-1.83	111695210	18977	37.52	5960	5960	5820	7820	4220	6020	5885.82	4.35	-5492	6186	6102	5956	5872	5726	6030	5800	55	1800	500	3850	10	1	10996119	650	9.02	0.90	12	0.17	655.00	6562.00	9550	20230210	-38.12	4935	20221024	19.76	9550	-38.12	20230210	5610	5.35	20230103	9550	-38.12	20230210	4935	19.76	20221024	3.45	N	067920	500	54 억	478529	N	N	N	N
61	20231020	130526	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5850	-170	5	-2.82	86423610	14689	29.04	5960	5960	5820	7820	4220	6020	5883.56	4.35	-4984	6186	6102	5956	5872	5726	6030	5800	55	1800	500	3850	10	1	10996119	643	8.93	0.89	12	0.13	655.00	6562.00	9550	20230210	-38.74	4935	20221024	18.54	9550	-38.74	20230210	5610	4.28	20230103	9550	-38.74	20230210	4935	18.54	20221024	3.45	N	067920	500	54 억	478529	N	N	N	N
62	20231020	120536	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5850	-170	5	-2.82	85001540	14446	28.56	5960	5960	5820	7820	4220	6020	5884.09	4.35	-4832	6186	6102	5956	5872	5726	6030	5800	55	1800	500	3850	10	1	10996119	643	8.93	0.89	12	0.13	655.00	6562.00	9550	20230210	-38.74	4935	20221024	18.54	9550	-38.74	20230210	5610	4.28	20230103	9550	-38.74	20230210	4935	18.54	20221024	3.45	N	067920	500	54 억	478529	N	N	N	N
63	20231020	110540	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5870	-150	5	-2.49	75491390	12816	25.34	5960	5960	5850	7820	4220	6020	5890.40	4.35	-4696	6186	6102	5956	5872	5726	6030	5800	55	1800	500	3850	10	1	10996119	645	8.96	0.89	12	0.12	655.00	6562.00	9550	20230210	-38.53	4935	20221024	18.95	9550	-38.53	20230210	5610	4.63	20230103	9550	-38.53	20230210	4935	18.95	20221024	3.45	N	067920	500	54 억	478529	N	N	N	N
64	20231020	100535	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5900	-120	5	-1.99	45300340	7673	15.17	5960	5960	5870	7820	4220	6020	5903.86	4.35	-2761	6186	6102	5956	5872	5726	6030	5800	55	1800	500	3850	10	1	10996119	649	9.01	0.90	12	0.07	655.00	6562.00	9550	20230210	-38.22	4935	20221024	19.55	9550	-38.22	20230210	5610	5.17	20230103	9550	-38.22	20230210	4935	19.55	20221024	3.45	N	067920	500	54 억	478529	N	N	N	N
65	20231020	090536	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5950	-70	5	-1.16	2158740	364	0.72	5960	5960	5900	7820	4220	6020	5930.60	4.35	97	6186	6102	5956	5872	5726	6030	5800	55	1800	500	3850	10	1	10996119	654	9.08	0.91	12	0.00	655.00	6562.00	9550	20230210	-37.70	4935	20221024	20.57	9550	-37.70	20230210	5610	6.06	20230103	9550	-37.70	20230210	4935	20.57	20221024	3.45	N	067920	500	54 억	478529	N	N	N	N
66	20231019	160533	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6020	-50	5	-0.82	294959110	49963	114.44	6030	6040	5810	7890	4250	6070	5903.55	4.41	-7640	6203	6136	6073	6006	5943	6105	5975	55	1820	500	3880	10	1	10996119	662	9.19	0.92	12	0.45	655.00	6562.00	9550	20230210	-36.96	4935	20221024	21.99	9550	-36.96	20230210	5610	7.31	20230103	9550	-36.96	20230210	4935	21.99	20221024	3.54	N	067920	500	54 억	485196	N	N	N	N
67	20231019	150531	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5950	-120	5	-1.98	268766200	45573	104.39	6030	6030	5810	7890	4250	6070	5897.49	4.41	-6948	6203	6136	6073	6006	5943	6105	5975	55	1820	500	3880	10	1	10996119	654	9.08	0.91	12	0.41	655.00	6562.00	9550	20230210	-37.70	4935	20221024	20.57	9550	-37.70	20230210	5610	6.06	20230103	9550	-37.70	20230210	4935	20.57	20221024	3.54	N	067920	500	54 억	485196	N	N	N	N
68	20231019	140534	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5840	-230	5	-3.79	217880670	36931	84.59	6030	6030	5810	7890	4250	6070	5899.67	4.41	-5071	6203	6136	6073	6006	5943	6105	5975	55	1820	500	3880	10	1	10996119	642	8.92	0.89	12	0.34	655.00	6562.00	9550	20230210	-38.85	4935	20221024	18.34	9550	-38.85	20230210	5610	4.10	20230103	9550	-38.85	20230210	4935	18.34	20221024	3.54	N	067920	500	54 억	485196	N	N	N	N
69	20231019	130530	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5860	-210	5	-3.46	176093890	29779	68.21	6030	6030	5830	7890	4250	6070	5913.36	4.41	-5095	6203	6136	6073	6006	5943	6105	5975	55	1820	500	3880	10	1	10996119	644	8.95	0.89	12	0.27	655.00	6562.00	9550	20230210	-38.64	4935	20221024	18.74	9550	-38.64	20230210	5610	4.46	20230103	9550	-38.64	20230210	4935	18.74	20221024	3.54	N	067920	500	54 억	485196	N	N	N	N
70	20231019	120534	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5850	-220	5	-3.62	164053350	27723	63.50	6030	6030	5830	7890	4250	6070	5917.59	4.41	-4983	6203	6136	6073	6006	5943	6105	5975	55	1820	500	3880	10	1	10996119	643	8.93	0.89	12	0.25	655.00	6562.00	9550	20230210	-38.74	4935	20221024	18.54	9550	-38.74	20230210	5610	4.28	20230103	9550	-38.74	20230210	4935	18.54	20221024	3.54	N	067920	500	54 억	485196	N	N	N	N
71	20231019	110533	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5940	-130	5	-2.14	113304290	19118	43.79	6030	6030	5830	7890	4250	6070	5926.58	4.41	-6041	6203	6136	6073	6006	5943	6105	5975	55	1820	500	3880	10	1	10996119	653	9.07	0.91	12	0.17	655.00	6562.00	9550	20230210	-37.80	4935	20221024	20.36	9550	-37.80	20230210	5610	5.88	20230103	9550	-37.80	20230210	4935	20.36	20221024	3.54	N	067920	500	54 억	485196	N	N	N	N
72	20231019	100528	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5930	-140	5	-2.31	53082800	8992	20.60	6030	6030	5830	7890	4250	6070	5903.34	4.41	-1837	6203	6136	6073	6006	5943	6105	5975	55	1820	500	3880	10	1	10996119	652	9.05	0.90	12	0.08	655.00	6562.00	9550	20230210	-37.91	4935	20221024	20.16	9550	-37.91	20230210	5610	5.70	20230103	9550	-37.91	20230210	4935	20.16	20221024	3.54	N	067920	500	54 억	485196	N	N	N	N
73	20231019	090533	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5990	-80	5	-1.32	1434770	240	0.55	6030	6030	5930	7890	4250	6070	5978.21	4.41	-15	6203	6136	6073	6006	5943	6105	5975	55	1820	500	3880	10	1	10996119	659	9.15	0.91	12	0.00	655.00	6562.00	9550	20230210	-37.28	4935	20221024	21.38	9550	-37.28	20230210	5610	6.77	20230103	9550	-37.28	20230210	4935	21.38	20221024	3.54	N	067920	500	54 억	485196	N	N	N	N
74	20231018	160536	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6070	-60	5	-0.98	265511070	43658	102.73	6130	6140	6010	7960	4300	6130	6081.48	4.25	17585	6276	6202	6096	6022	5916	6240	6060	55	1830	500	3920	10	1	10996119	667	9.27	0.93	12	0.40	655.00	6562.00	9550	20230210	-36.44	4930	20221014	23.12	9550	-36.44	20230210	5610	8.20	20230103	9550	-36.44	20230210	4935	23.00	20221024	3.55	N	067920	500	54 억	467643	N	N	N	N
75	20231018	150528	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6070	-60	5	-0.98	253210940	41630	97.96	6130	6140	6010	7960	4300	6130	6082.28	4.25	18374	6276	6202	6096	6022	5916	6240	6060	55	1830	500	3920	10	1	10996119	667	9.27	0.93	12	0.38	655.00	6562.00	9550	20230210	-36.44	4930	20221014	23.12	9550	-36.44	20230210	5610	8.20	20230103	9550	-36.44	20230210	4935	23.00	20221024	3.55	N	067920	500	54 억	467643	N	N	N	N
76	20231018	140525	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6060	-70	5	-1.14	249306290	40985	96.44	6130	6140	6010	7960	4300	6130	6082.73	4.25	18517	6276	6202	6096	6022	5916	6240	6060	55	1830	500	3920	10	1	10996119	666	9.25	0.92	12	0.37	655.00	6562.00	9550	20230210	-36.54	4930	20221014	22.92	9550	-36.54	20230210	5610	8.02	20230103	9550	-36.54	20230210	4935	22.80	20221024	3.55	N	067920	500	54 억	467643	N	N	N	N
77	20231018	130521	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6050	-80	5	-1.31	239265250	39324	92.53	6130	6140	6010	7960	4300	6130	6084.32	4.25	18564	6276	6202	6096	6022	5916	6240	6060	55	1830	500	3920	10	1	10996119	665	9.24	0.92	12	0.36	655.00	6562.00	9550	20230210	-36.65	4930	20221014	22.72	9550	-36.65	20230210	5610	7.84	20230103	9550	-36.65	20230210	4935	22.59	20221024	3.55	N	067920	500	54 억	467643	N	N	N	N
78	20231018	120531	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6070	-60	5	-0.98	211051110	34644	81.52	6130	6140	6040	7960	4300	6130	6091.86	4.25	17136	6276	6202	6096	6022	5916	6240	6060	55	1830	500	3920	10	1	10996119	667	9.27	0.93	12	0.32	655.00	6562.00	9550	20230210	-36.44	4930	20221014	23.12	9550	-36.44	20230210	5610	8.20	20230103	9550	-36.44	20230210	4935	23.00	20221024	3.55	N	067920	500	54 억	467643	N	N	N	N
79	20231018	110526	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6080	-50	5	-0.82	199163110	32687	76.92	6130	6140	6040	7960	4300	6130	6092.90	4.25	17932	6276	6202	6096	6022	5916	6240	6060	55	1830	500	3920	10	1	10996119	669	9.28	0.93	12	0.30	655.00	6562.00	9550	20230210	-36.34	4930	20221014	23.33	9550	-36.34	20230210	5610	8.38	20230103	9550	-36.34	20230210	4935	23.20	20221024	3.55	N	067920	500	54 억	467643	N	N	N	N
80	20231018	100530	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6050	-80	5	-1.31	184683560	30302	71.30	6130	6140	6050	7960	4300	6130	6094.62	4.25	19329	6276	6202	6096	6022	5916	6240	6060	55	1830	500	3920	10	1	10996119	665	9.24	0.92	12	0.28	655.00	6562.00	9550	20230210	-36.65	4930	20221014	22.72	9550	-36.65	20230210	5610	7.84	20230103	9550	-36.65	20230210	4935	22.59	20221024	3.55	N	067920	500	54 억	467643	N	N	N	N
81	20231018	090524	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6070	-60	5	-0.98	8600950	1412	3.32	6130	6130	6070	7960	4300	6130	6087.67	4.25	-1286	6276	6202	6096	6022	5916	6240	6060	55	1830	500	3920	10	1	10996119	667	9.27	0.93	12	0.01	655.00	6562.00	9550	20230210	-36.44	4930	20221014	23.12	9550	-36.44	20230210	5610	8.20	20230103	9550	-36.44	20230210	4935	23.00	20221024	3.55	N	067920	500	54 억	467643	N	N	N	N
82	20231017	160529	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6130	30	2	0.49	257954700	42497	143.57	6040	6170	5990	7930	4270	6100	6069.95	4.20	5969	6220	6160	6040	5980	5860	6190	6010	55	1830	500	3900	10	1	10996119	674	9.36	0.93	12	0.39	655.00	6562.00	9550	20230210	-35.81	4770	20221013	28.51	9550	-35.81	20230210	5610	9.27	20230103	9550	-35.81	20230210	4935	24.21	20221024	3.50	N	067920	500	54 억	461655	N	N	N	N
83	20231017	150529	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6090	-10	5	-0.16	241106470	39741	134.26	6040	6170	5990	7930	4270	6100	6066.95	4.20	6037	6220	6160	6040	5980	5860	6190	6010	55	1830	500	3900	10	1	10996119	670	9.30	0.93	12	0.36	655.00	6562.00	9550	20230210	-36.23	4770	20221013	27.67	9550	-36.23	20230210	5610	8.56	20230103	9550	-36.23	20230210	4935	23.40	20221024	3.50	N	067920	500	54 억	461655	N	N	N	N
84	20231017	140531	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6080	-20	5	-0.33	238629460	39334	132.88	6040	6170	5990	7930	4270	6100	6066.75	4.20	6195	6220	6160	6040	5980	5860	6190	6010	55	1830	500	3900	10	1	10996119	669	9.28	0.93	12	0.36	655.00	6562.00	9550	20230210	-36.34	4770	20221013	27.46	9550	-36.34	20230210	5610	8.38	20230103	9550	-36.34	20230210	4935	23.20	20221024	3.50	N	067920	500	54 억	461655	N	N	N	N
85	20231017	130526	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6100	0	3	0.00	230251650	37959	128.24	6040	6170	5990	7930	4270	6100	6065.80	4.20	6403	6220	6160	6040	5980	5860	6190	6010	55	1830	500	3900	10	1	10996119	671	9.31	0.93	12	0.35	655.00	6562.00	9550	20230210	-36.13	4770	20221013	27.88	9550	-36.13	20230210	5610	8.73	20230103	9550	-36.13	20230210	4935	23.61	20221024	3.50	N	067920	500	54 억	461655	N	N	N	N
86	20231017	120527	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6070	-30	5	-0.49	211174590	34829	117.66	6040	6170	5990	7930	4270	6100	6063.18	4.20	5686	6220	6160	6040	5980	5860	6190	6010	55	1830	500	3900	10	1	10996119	667	9.27	0.93	12	0.32	655.00	6562.00	9550	20230210	-36.44	4770	20221013	27.25	9550	-36.44	20230210	5610	8.20	20230103	9550	-36.44	20230210	4935	23.00	20221024	3.50	N	067920	500	54 억	461655	N	N	N	N
87	20231017	110523	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6090	-10	5	-0.16	188875910	31176	105.32	6040	6140	5990	7930	4270	6100	6058.38	4.20	5642	6220	6160	6040	5980	5860	6190	6010	55	1830	500	3900	10	1	10996119	670	9.30	0.93	12	0.28	655.00	6562.00	9550	20230210	-36.23	4770	20221013	27.67	9550	-36.23	20230210	5610	8.56	20230103	9550	-36.23	20230210	4935	23.40	20221024	3.50	N	067920	500	54 억	461655	N	N	N	N
88	20231017	100520	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6020	-80	5	-1.31	75897000	12584	42.51	6040	6100	5990	7930	4270	6100	6031.23	4.20	2014	6220	6160	6040	5980	5860	6190	6010	55	1830	500	3900	10	1	10996119	662	9.19	0.92	12	0.11	655.00	6562.00	9550	20230210	-36.96	4770	20221013	26.21	9550	-36.96	20230210	5610	7.31	20230103	9550	-36.96	20230210	4935	21.99	20221024	3.50	N	067920	500	54 억	461655	N	N	N	N
89	20231017	090523	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6090	-10	5	-0.16	3872740	641	2.17	6040	6100	6030	7930	4270	6100	6041.72	4.20	-154	6220	6160	6040	5980	5860	6190	6010	55	1830	500	3900	10	1	10996119	670	9.30	0.93	12	0.01	655.00	6562.00	9550	20230210	-36.23	4770	20221013	27.67	9550	-36.23	20230210	5610	8.56	20230103	9550	-36.23	20230210	4935	23.40	20221024	3.50	N	067920	500	54 억	461655	N	N	N	N
90	20231016	160524	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	6100	0	3	0.00	176772460	29595	128.60	6100	6100	5920	7930	4270	6100	5973.05	4.19	370	6226	6162	6076	6012	5926	6195	6045	55	1830	500	3900	10	1	10996119	671	9.31	0.93	12	0.27	655.00	6562.00	9550	20230210	-36.13	4770	20221013	27.88	9550	-36.13	20230210	5610	8.73	20230103	9550	-36.13	20230210	4935	23.61	20221024	3.47	N	067920	500	54 억	461283	N	N	N	N
91	20231016	150523	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5970	-130	5	-2.13	162570190	27230	118.32	6100	6100	5920	7930	4270	6100	5970.26	4.19	221	6226	6162	6076	6012	5926	6195	6045	55	1830	500	3900	10	1	10996119	656	9.11	0.91	12	0.25	655.00	6562.00	9550	20230210	-37.49	4770	20221013	25.16	9550	-37.49	20230210	5610	6.42	20230103	9550	-37.49	20230210	4935	20.97	20221024	3.47	N	067920	500	54 억	461283	N	N	N	N
92	20231016	140524	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5970	-130	5	-2.13	142112320	23783	103.34	6100	6100	5930	7930	4270	6100	5975.37	4.19	311	6226	6162	6076	6012	5926	6195	6045	55	1830	500	3900	10	1	10996119	656	9.11	0.91	12	0.22	655.00	6562.00	9550	20230210	-37.49	4770	20221013	25.16	9550	-37.49	20230210	5610	6.42	20230103	9550	-37.49	20230210	4935	20.97	20221024	3.47	N	067920	500	54 억	461283	N	N	N	N
93	20231016	130522	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5950	-150	5	-2.46	140140610	23452	101.90	6100	6100	5930	7930	4270	6100	5975.64	4.19	467	6226	6162	6076	6012	5926	6195	6045	55	1830	500	3900	10	1	10996119	654	9.08	0.91	12	0.21	655.00	6562.00	9550	20230210	-37.70	4770	20221013	24.74	9550	-37.70	20230210	5610	6.06	20230103	9550	-37.70	20230210	4935	20.57	20221024	3.47	N	067920	500	54 억	461283	N	N	N	N
94	20231016	120521	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5980	-120	5	-1.97	136926400	22912	99.56	6100	6100	5930	7930	4270	6100	5976.19	4.19	513	6226	6162	6076	6012	5926	6195	6045	55	1830	500	3900	10	1	10996119	658	9.13	0.91	12	0.21	655.00	6562.00	9550	20230210	-37.38	4770	20221013	25.37	9550	-37.38	20230210	5610	6.60	20230103	9550	-37.38	20230210	4935	21.18	20221024	3.47	N	067920	500	54 억	461283	N	N	N	N
95	20231016	110520	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5950	-150	5	-2.46	125864320	21056	91.49	6100	6100	5930	7930	4270	6100	5977.60	4.19	1003	6226	6162	6076	6012	5926	6195	6045	55	1830	500	3900	10	1	10996119	654	9.08	0.91	12	0.19	655.00	6562.00	9550	20230210	-37.70	4770	20221013	24.74	9550	-37.70	20230210	5610	6.06	20230103	9550	-37.70	20230210	4935	20.57	20221024	3.47	N	067920	500	54 억	461283	N	N	N	N
96	20231016	100515	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	6010	-90	5	-1.48	102715780	17171	74.61	6100	6100	5950	7930	4270	6100	5981.93	4.19	2182	6226	6162	6076	6012	5926	6195	6045	55	1830	500	3900	10	1	10996119	661	9.18	0.92	12	0.16	655.00	6562.00	9550	20230210	-37.07	4770	20221013	26.00	9550	-37.07	20230210	5610	7.13	20230103	9550	-37.07	20230210	4935	21.78	20221024	3.47	N	067920	500	54 억	461283	N	N	N	N
97	20231016	090519	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	6000	-100	5	-1.64	7473990	1244	5.41	6100	6100	5990	7930	4270	6100	6008.03	4.19	-1171	6226	6162	6076	6012	5926	6195	6045	55	1830	500	3900	10	1	10996119	660	9.16	0.91	12	0.01	655.00	6562.00	9550	20230210	-37.17	4770	20221013	25.79	9550	-37.17	20230210	5610	6.95	20230103	9550	-37.17	20230210	4935	21.58	20221024	3.47	N	067920	500	54 억	461283	N	N	N	N
98	20231012	160532	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	6130	30	2	0.49	129512010	21373	78.07	6040	6130	6020	7930	4270	6100	6059.61	4.22	79	6213	6156	6053	5996	5893	6185	6025	55	1830	500	3900	10	1	10996119	674	9.36	0.93	12	0.19	655.00	6562.00	9550	20230210	-35.81	4770	20221013	28.51	9550	-35.81	20230210	5610	9.27	20230103	9550	-35.81	20230210	4770	28.51	20221013	3.52	N	067920	500	54 억	463592	N	N	N	N
99	20231012	150522	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	6070	-30	5	-0.49	111729850	18454	67.40	6040	6120	6020	7930	4270	6100	6054.51	4.22	719	6213	6156	6053	5996	5893	6185	6025	55	1830	500	3900	10	1	10996119	667	9.27	0.93	12	0.17	655.00	6562.00	9550	20230210	-36.44	4770	20221013	27.25	9550	-36.44	20230210	5610	8.20	20230103	9550	-36.44	20230210	4770	27.25	20221013	3.52	N	067920	500	54 억	463592	N	N	N	N
100	20231012	140521	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	6080	-20	5	-0.33	107595200	17772	64.91	6040	6120	6020	7930	4270	6100	6054.20	4.22	541	6213	6156	6053	5996	5893	6185	6025	55	1830	500	3900	10	1	10996119	669	9.28	0.93	12	0.16	655.00	6562.00	9550	20230210	-36.34	4770	20221013	27.46	9550	-36.34	20230210	5610	8.38	20230103	9550	-36.34	20230210	4770	27.46	20221013	3.52	N	067920	500	54 억	463592	N	N	N	N
101	20231012	130521	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	6090	-10	5	-0.16	100035830	16524	60.36	6040	6120	6020	7930	4270	6100	6053.97	4.22	495	6213	6156	6053	5996	5893	6185	6025	55	1830	500	3900	10	1	10996119	670	9.30	0.93	12	0.15	655.00	6562.00	9550	20230210	-36.23	4770	20221013	27.67	9550	-36.23	20230210	5610	8.56	20230103	9550	-36.23	20230210	4770	27.67	20221013	3.52	N	067920	500	54 억	463592	N	N	N	N
102	20231012	120529	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	6050	-50	5	-0.82	86721560	14326	52.33	6040	6120	6020	7930	4270	6100	6053.44	4.22	1184	6213	6156	6053	5996	5893	6185	6025	55	1830	500	3900	10	1	10996119	665	9.24	0.92	12	0.13	655.00	6562.00	9550	20230210	-36.65	4770	20221013	26.83	9550	-36.65	20230210	5610	7.84	20230103	9550	-36.65	20230210	4770	26.83	20221013	3.52	N	067920	500	54 억	463592	N	N	N	N
103	20231012	110527	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	6060	-40	5	-0.66	79378300	13110	47.89	6040	6120	6030	7930	4270	6100	6054.79	4.22	1233	6213	6156	6053	5996	5893	6185	6025	55	1830	500	3900	10	1	10996119	666	9.25	0.92	12	0.12	655.00	6562.00	9550	20230210	-36.54	4770	20221013	27.04	9550	-36.54	20230210	5610	8.02	20230103	9550	-36.54	20230210	4770	27.04	20221013	3.52	N	067920	500	54 억	463592	N	N	N	N
104	20231012	100526	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	6050	-50	5	-0.82	73305300	12109	44.23	6040	6120	6030	7930	4270	6100	6053.79	4.22	1428	6213	6156	6053	5996	5893	6185	6025	55	1830	500	3900	10	1	10996119	665	9.24	0.92	12	0.11	655.00	6562.00	9550	20230210	-36.65	4770	20221013	26.83	9550	-36.65	20230210	5610	7.84	20230103	9550	-36.65	20230210	4770	26.83	20221013	3.52	N	067920	500	54 억	463592	N	N	N	N
105	20231012	090528	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	6050	-50	5	-0.82	34178090	5655	20.66	6040	6070	6040	7930	4270	6100	6043.87	4.22	1632	6213	6156	6053	5996	5893	6185	6025	55	1830	500	3900	10	1	10996119	665	9.24	0.92	12	0.05	655.00	6562.00	9550	20230210	-36.65	4770	20221013	26.83	9550	-36.65	20230210	5610	7.84	20230103	9550	-36.65	20230210	4770	26.83	20221013	3.52	N	067920	500	54 억	463592	N	N	N	N
106	20231011	160523	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	6100	100	2	1.67	164600820	27378	61.76	6000	6110	5950	7800	4200	6000	6012.16	4.18	3472	6206	6102	5996	5892	5786	6105	5895	55	1800	500	3840	10	1	10996119	671	9.31	0.93	12	0.25	655.00	6562.00	9550	20230210	-36.13	4770	20221013	27.88	9550	-36.13	20230210	5610	8.73	20230103	9550	-36.13	20230210	4770	27.88	20221013	3.54	N	067920	500	54 억	460120	N	N	N	N
107	20231011	150523	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	6000	0	3	0.00	149619220	24884	56.13	6000	6110	5950	7800	4200	6000	6012.67	4.18	3701	6206	6102	5996	5892	5786	6105	5895	55	1800	500	3840	10	1	10996119	660	9.16	0.91	12	0.23	655.00	6562.00	9550	20230210	-37.17	4770	20221013	25.79	9550	-37.17	20230210	5610	6.95	20230103	9550	-37.17	20230210	4770	25.79	20221013	3.54	N	067920	500	54 억	460120	N	N	N	N
108	20231011	140528	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	6000	0	3	0.00	134817630	22419	50.57	6000	6110	5950	7800	4200	6000	6013.54	4.18	3622	6206	6102	5996	5892	5786	6105	5895	55	1800	500	3840	10	1	10996119	660	9.16	0.91	12	0.20	655.00	6562.00	9550	20230210	-37.17	4770	20221013	25.79	9550	-37.17	20230210	5610	6.95	20230103	9550	-37.17	20230210	4770	25.79	20221013	3.54	N	067920	500	54 억	460120	N	N	N	N
109	20231011	130519	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	6040	40	2	0.67	113433200	18883	42.59	6000	6100	5950	7800	4200	6000	6007.16	4.18	3930	6206	6102	5996	5892	5786	6105	5895	55	1800	500	3840	10	1	10996119	664	9.22	0.92	12	0.17	655.00	6562.00	9550	20230210	-36.75	4770	20221013	26.62	9550	-36.75	20230210	5610	7.66	20230103	9550	-36.75	20230210	4770	26.62	20221013	3.54	N	067920	500	54 억	460120	N	N	N	N
110	20231011	120529	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	6010	10	2	0.17	68285290	11354	25.61	6000	6100	5950	7800	4200	6000	6014.21	4.18	2165	6206	6102	5996	5892	5786	6105	5895	55	1800	500	3840	10	1	10996119	661	9.18	0.92	12	0.10	655.00	6562.00	9550	20230210	-37.07	4770	20221013	26.00	9550	-37.07	20230210	5610	7.13	20230103	9550	-37.07	20230210	4770	26.00	20221013	3.54	N	067920	500	54 억	460120	N	N	N	N
111	20231011	110525	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	6020	20	2	0.33	64390560	10706	24.15	6000	6100	5950	7800	4200	6000	6014.44	4.18	2173	6206	6102	5996	5892	5786	6105	5895	55	1800	500	3840	10	1	10996119	662	9.19	0.92	12	0.10	655.00	6562.00	9550	20230210	-36.96	4770	20221013	26.21	9550	-36.96	20230210	5610	7.31	20230103	9550	-36.96	20230210	4770	26.21	20221013	3.54	N	067920	500	54 억	460120	N	N	N	N
112	20231011	100521	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5970	-30	5	-0.50	57495230	9560	21.56	6000	6100	5950	7800	4200	6000	6014.15	4.18	2202	6206	6102	5996	5892	5786	6105	5895	55	1800	500	3840	10	1	10996119	656	9.11	0.91	12	0.09	655.00	6562.00	9550	20230210	-37.49	4770	20221013	25.16	9550	-37.49	20230210	5610	6.42	20230103	9550	-37.49	20230210	4770	25.16	20221013	3.54	N	067920	500	54 억	460120	N	N	N	N
113	20231011	090525	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	6020	20	2	0.33	4365390	727	1.64	6000	6030	5950	7800	4200	6000	6004.66	4.18	-109	6206	6102	5996	5892	5786	6105	5895	55	1800	500	3840	10	1	10996119	662	9.19	0.92	12	0.01	655.00	6562.00	9550	20230210	-36.96	4770	20221013	26.21	9550	-36.96	20230210	5610	7.31	20230103	9550	-36.96	20230210	4770	26.21	20221013	3.54	N	067920	500	54 억	460120	N	N	N	N
114	20231010	160518	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	6000	-20	5	-0.33	264997040	44333	92.25	6000	6100	5890	7820	4220	6020	5977.42	4.21	-1696	6200	6110	5930	5840	5660	6155	5885	55	1800	500	3850	10	1	10996119	660	9.16	0.91	12	0.40	655.00	6562.00	9550	20230210	-37.17	4770	20221013	25.79	9550	-37.17	20230210	5610	6.95	20230103	9550	-37.17	20230210	4770	25.79	20221013	3.56	N	067920	500	54 억	462677	N	N	N	N
115	20231010	150517	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5940	-80	5	-1.33	238936600	39959	83.15	6000	6100	5890	7820	4220	6020	5979.54	4.21	-1411	6200	6110	5930	5840	5660	6155	5885	55	1800	500	3850	10	1	10996119	653	9.07	0.91	12	0.36	655.00	6562.00	9550	20230210	-37.80	4770	20221013	24.53	9550	-37.80	20230210	5610	5.88	20230103	9550	-37.80	20230210	4770	24.53	20221013	3.56	N	067920	500	54 억	462677	N	N	N	N
116	20231010	140520	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5950	-70	5	-1.16	157500420	26220	54.56	6000	6100	5940	7820	4220	6020	6006.88	4.21	-2186	6200	6110	5930	5840	5660	6155	5885	55	1800	500	3850	10	1	10996119	654	9.08	0.91	12	0.24	655.00	6562.00	9550	20230210	-37.70	4770	20221013	24.74	9550	-37.70	20230210	5610	6.06	20230103	9550	-37.70	20230210	4770	24.74	20221013	3.56	N	067920	500	54 억	462677	N	N	N	N
117	20231010	130515	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5970	-50	5	-0.83	144664210	24069	50.08	6000	6100	5940	7820	4220	6020	6010.40	4.21	-1985	6200	6110	5930	5840	5660	6155	5885	55	1800	500	3850	10	1	10996119	656	9.11	0.91	12	0.22	655.00	6562.00	9550	20230210	-37.49	4770	20221013	25.16	9550	-37.49	20230210	5610	6.42	20230103	9550	-37.49	20230210	4770	25.16	20221013	3.56	N	067920	500	54 억	462677	N	N	N	N
118	20231010	120515	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5990	-30	5	-0.50	85140710	14140	29.42	6000	6100	5940	7820	4220	6020	6021.27	4.21	-2668	6200	6110	5930	5840	5660	6155	5885	55	1800	500	3850	10	1	10996119	659	9.15	0.91	12	0.13	655.00	6562.00	9550	20230210	-37.28	4770	20221013	25.58	9550	-37.28	20230210	5610	6.77	20230103	9550	-37.28	20230210	4770	25.58	20221013	3.56	N	067920	500	54 억	462677	N	N	N	N
119	20231010	110508	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	6040	20	2	0.33	51577080	8571	17.83	6000	6100	5940	7820	4220	6020	6017.63	4.21	-3015	6200	6110	5930	5840	5660	6155	5885	55	1800	500	3850	10	1	10996119	664	9.22	0.92	12	0.08	655.00	6562.00	9550	20230210	-36.75	4770	20221013	26.62	9550	-36.75	20230210	5610	7.66	20230103	9550	-36.75	20230210	4770	26.62	20221013	3.56	N	067920	500	54 억	462677	N	N	N	N
120	20231010	100512	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	6000	-20	5	-0.33	24819450	4148	8.63	6000	6030	5940	7820	4220	6020	5983.47	4.21	-1525	6200	6110	5930	5840	5660	6155	5885	55	1800	500	3850	10	1	10996119	660	9.16	0.91	12	0.04	655.00	6562.00	9550	20230210	-37.17	4770	20221013	25.79	9550	-37.17	20230210	5610	6.95	20230103	9550	-37.17	20230210	4770	25.79	20221013	3.56	N	067920	500	54 억	462677	N	N	N	N
121	20231010	090509	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5960	-60	5	-1.00	10480660	1751	3.64	6000	6000	5960	7820	4220	6020	5985.53	4.21	-812	6200	6110	5930	5840	5660	6155	5885	55	1800	500	3850	10	1	10996119	655	9.10	0.91	12	0.02	655.00	6562.00	9550	20230210	-37.59	4770	20221013	24.95	9550	-37.59	20230210	5610	6.24	20230103	9550	-37.59	20230210	4770	24.95	20221013	3.56	N	067920	500	54 억	462677	N	N	N	N
122	20231006	160515	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	6020	100	2	1.69	281809630	48038	176.97	5750	6020	5750	7690	4150	5920	5866.39	4.14	4465	6113	6016	5893	5796	5673	6065	5845	55	1770	500	3780	10	1	10996119	662	9.19	0.92	12	0.44	655.00	6562.00	9550	20230210	-36.96	4770	20221013	26.21	9550	-36.96	20230210	5610	7.31	20230103	9550	-36.96	20230210	4770	26.21	20221013	3.47	N	067920	500	54 억	455742	N	N	N	N
123	20231006	150506	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	6000	80	2	1.35	267536270	45652	168.18	5750	6010	5750	7690	4150	5920	5860.34	4.14	4480	6113	6016	5893	5796	5673	6065	5845	55	1770	500	3780	10	1	10996119	660	9.16	0.91	12	0.42	655.00	6562.00	9550	20230210	-37.17	4770	20221013	25.79	9550	-37.17	20230210	5610	6.95	20230103	9550	-37.17	20230210	4770	25.79	20221013	3.47	N	067920	500	54 억	455742	N	N	N	N
124	20231006	140505	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5980	60	2	1.01	252453420	43124	158.87	5750	6000	5750	7690	4150	5920	5854.13	4.14	4358	6113	6016	5893	5796	5673	6065	5845	55	1770	500	3780	10	1	10996119	658	9.13	0.91	12	0.39	655.00	6562.00	9550	20230210	-37.38	4770	20221013	25.37	9550	-37.38	20230210	5610	6.60	20230103	9550	-37.38	20230210	4770	25.37	20221013	3.47	N	067920	500	54 억	455742	N	N	N	N
125	20231006	130503	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5910	-10	5	-0.17	231285870	39568	145.77	5750	6000	5750	7690	4150	5920	5845.28	4.14	2801	6113	6016	5893	5796	5673	6065	5845	55	1770	500	3780	10	1	10996119	650	9.02	0.90	12	0.36	655.00	6562.00	9550	20230210	-38.12	4770	20221013	23.90	9550	-38.12	20230210	5610	5.35	20230103	9550	-38.12	20230210	4770	23.90	20221013	3.47	N	067920	500	54 억	455742	N	N	N	N
126	20231006	120500	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5900	-20	5	-0.34	186793740	32067	118.14	5750	5970	5750	7690	4150	5920	5825.11	4.14	3404	6113	6016	5893	5796	5673	6065	5845	55	1770	500	3780	10	1	10996119	649	9.01	0.90	12	0.29	655.00	6562.00	9550	20230210	-38.22	4770	20221013	23.69	9550	-38.22	20230210	5610	5.17	20230103	9550	-38.22	20230210	4770	23.69	20221013	3.47	N	067920	500	54 억	455742	N	N	N	N
127	20231006	110456	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5930	10	2	0.17	182008890	31256	115.15	5750	5970	5750	7690	4150	5920	5823.17	4.14	3010	6113	6016	5893	5796	5673	6065	5845	55	1770	500	3780	10	1	10996119	652	9.05	0.90	12	0.28	655.00	6562.00	9550	20230210	-37.91	4770	20221013	24.32	9550	-37.91	20230210	5610	5.70	20230103	9550	-37.91	20230210	4770	24.32	20221013	3.47	N	067920	500	54 억	455742	N	N	N	N
128	20231006	100501	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5800	-120	5	-2.03	120868650	20862	76.86	5750	5870	5750	7690	4150	5920	5793.72	4.14	-605	6113	6016	5893	5796	5673	6065	5845	55	1770	500	3780	10	1	10996119	638	8.85	0.88	12	0.19	655.00	6562.00	9550	20230210	-39.27	4770	20221013	21.59	9550	-39.27	20230210	5610	3.39	20230103	9550	-39.27	20230210	4770	21.59	20221013	3.47	N	067920	500	54 억	455742	N	N	N	N
129	20231006	090456	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5810	-110	5	-1.86	31770640	5499	20.26	5750	5870	5750	7690	4150	5920	5777.53	4.14	1202	6113	6016	5893	5796	5673	6065	5845	55	1770	500	3780	10	1	10996119	639	8.87	0.89	12	0.05	655.00	6562.00	9550	20230210	-39.16	4770	20221013	21.80	9550	-39.16	20230210	5610	3.57	20230103	9550	-39.16	20230210	4770	21.80	20221013	3.47	N	067920	500	54 억	455742	N	N	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History