KissMeData/290270/price/prices-20231101.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

Files

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

73 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20231130	161145	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3950	-10	5	-0.25	57628955	14672	176.92	3935	4000	3840	5140	2775	3960	3927.82	1.25	748	4083	4021	3973	3911	3863	3997	3887	48	1180	500	2770	5	1	9607672	380	-7.30	1.04	12	0.15	-541.00	3787.00	5550	20221219	-28.83	3705	20230516	6.61	5510	-28.31	20230609	3705	6.61	20230516	5550	-28.83	20221219	3705	6.61	20230516	1.34	N	290270	500	48 억	120487	N	N	N	N
3	20231130	151143	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3980	20	2	0.51	57051675	14526	175.16	3935	4000	3840	5140	2775	3960	3927.56	1.25	744	4083	4021	3973	3911	3863	3997	3887	48	1180	500	2770	5	1	9607672	382	-7.36	1.05	12	0.15	-541.00	3787.00	5550	20221219	-28.29	3705	20230516	7.42	5510	-27.77	20230609	3705	7.42	20230516	5550	-28.29	20221219	3705	7.42	20230516	1.34	N	290270	500	48 억	120487	N	N	N	N
4	20231130	141141	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3985	25	2	0.63	53302860	13582	163.78	3935	3995	3840	5140	2775	3960	3924.52	1.25	751	4083	4021	3973	3911	3863	3997	3887	48	1180	500	2770	5	1	9607672	383	-7.37	1.05	12	0.14	-541.00	3787.00	5550	20221219	-28.20	3705	20230516	7.56	5510	-27.68	20230609	3705	7.56	20230516	5550	-28.20	20221219	3705	7.56	20230516	1.34	N	290270	500	48 억	120487	N	N	N	N
5	20231130	131139	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3905	-55	5	-1.39	48610715	12394	149.45	3935	3995	3840	5140	2775	3960	3922.12	1.25	717	4083	4021	3973	3911	3863	3997	3887	48	1180	500	2770	5	1	9607672	375	-7.22	1.03	12	0.13	-541.00	3787.00	5550	20221219	-29.64	3705	20230516	5.40	5510	-29.13	20230609	3705	5.40	20230516	5550	-29.64	20221219	3705	5.40	20230516	1.34	N	290270	500	48 억	120487	N	N	N	N
6	20231130	121153	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3990	30	2	0.76	30496290	7752	93.48	3935	3995	3865	5140	2775	3960	3933.99	1.25	-163	4083	4021	3973	3911	3863	3997	3887	48	1180	500	2770	5	1	9607672	383	-7.38	1.05	12	0.08	-541.00	3787.00	5550	20221219	-28.11	3705	20230516	7.69	5510	-27.59	20230609	3705	7.69	20230516	5550	-28.11	20221219	3705	7.69	20230516	1.34	N	290270	500	48 억	120487	N	N	N	N
7	20231130	111148	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3980	20	2	0.51	27408865	6977	84.13	3935	3995	3865	5140	2775	3960	3928.46	1.25	-162	4083	4021	3973	3911	3863	3997	3887	48	1180	500	2770	5	1	9607672	382	-7.36	1.05	12	0.07	-541.00	3787.00	5550	20221219	-28.29	3705	20230516	7.42	5510	-27.77	20230609	3705	7.42	20230516	5550	-28.29	20221219	3705	7.42	20230516	1.34	N	290270	500	48 억	120487	N	N	N	N
8	20231130	101140	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3995	35	2	0.88	24911300	6349	76.56	3935	3995	3865	5140	2775	3960	3923.66	1.25	-160	4083	4021	3973	3911	3863	3997	3887	48	1180	500	2770	5	1	9607672	384	-7.38	1.05	12	0.07	-541.00	3787.00	5550	20221219	-28.02	3705	20230516	7.83	5510	-27.50	20230609	3705	7.83	20230516	5550	-28.02	20221219	3705	7.83	20230516	1.34	N	290270	500	48 억	120487	N	N	N	N
9	20231130	091140	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3900	-60	5	-1.52	9924965	2540	30.63	3935	3975	3865	5140	2775	3960	3907.47	1.25	403	4083	4021	3973	3911	3863	3997	3887	48	1180	500	2770	5	1	9607672	375	-7.21	1.03	12	0.03	-541.00	3787.00	5550	20221219	-29.73	3705	20230516	5.26	5510	-29.22	20230609	3705	5.26	20230516	5550	-29.73	20221219	3705	5.26	20230516	1.34	N	290270	500	48 억	120487	N	N	N	N
10	20231129	161135	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3960	-15	5	-0.38	32826950	8293	49.85	3975	4035	3925	5160	2785	3975	3958.39	1.25	797	4078	4026	3978	3926	3878	4002	3902	48	1185	500	2780	5	1	9607672	380	-7.32	1.05	12	0.09	-541.00	3787.00	5550	20221219	-28.65	3705	20230516	6.88	5510	-28.13	20230609	3705	6.88	20230516	5550	-28.65	20221219	3705	6.88	20230516	1.34	N	290270	500	48 억	119642	N	N	N	N
11	20231129	151147	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3960	-15	5	-0.38	28882790	7297	43.86	3975	4035	3925	5160	2785	3975	3958.17	1.25	839	4078	4026	3978	3926	3878	4002	3902	48	1185	500	2780	5	1	9607672	380	-7.32	1.05	12	0.08	-541.00	3787.00	5550	20221219	-28.65	3705	20230516	6.88	5510	-28.13	20230609	3705	6.88	20230516	5550	-28.65	20221219	3705	6.88	20230516	1.34	N	290270	500	48 억	119642	N	N	N	N
12	20231129	141139	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3985	10	2	0.25	26185320	6616	39.77	3975	4035	3925	5160	2785	3975	3957.88	1.25	930	4078	4026	3978	3926	3878	4002	3902	48	1185	500	2780	5	1	9607672	383	-7.37	1.05	12	0.07	-541.00	3787.00	5550	20221219	-28.20	3705	20230516	7.56	5510	-27.68	20230609	3705	7.56	20230516	5550	-28.20	20221219	3705	7.56	20230516	1.34	N	290270	500	48 억	119642	N	N	N	N
13	20231129	131141	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3965	-10	5	-0.25	25018355	6323	38.01	3975	4035	3925	5160	2785	3975	3956.72	1.25	933	4078	4026	3978	3926	3878	4002	3902	48	1185	500	2780	5	1	9607672	381	-7.33	1.05	12	0.07	-541.00	3787.00	5550	20221219	-28.56	3705	20230516	7.02	5510	-28.04	20230609	3705	7.02	20230516	5550	-28.56	20221219	3705	7.02	20230516	1.34	N	290270	500	48 억	119642	N	N	N	N
14	20231129	121142	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3950	-25	5	-0.63	24589975	6215	37.36	3975	4035	3925	5160	2785	3975	3956.55	1.25	950	4078	4026	3978	3926	3878	4002	3902	48	1185	500	2780	5	1	9607672	380	-7.30	1.04	12	0.06	-541.00	3787.00	5550	20221219	-28.83	3705	20230516	6.61	5510	-28.31	20230609	3705	6.61	20230516	5550	-28.83	20221219	3705	6.61	20230516	1.34	N	290270	500	48 억	119642	N	N	N	N
15	20231129	111142	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3925	-50	5	-1.26	18359705	4634	27.86	3975	4035	3925	5160	2785	3975	3961.96	1.25	830	4078	4026	3978	3926	3878	4002	3902	48	1185	500	2780	5	1	9607672	377	-7.26	1.04	12	0.05	-541.00	3787.00	5550	20221219	-29.28	3705	20230516	5.94	5510	-28.77	20230609	3705	5.94	20230516	5550	-29.28	20221219	3705	5.94	20230516	1.34	N	290270	500	48 억	119642	N	N	N	N
16	20231129	101139	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3950	-25	5	-0.63	10385200	2611	15.69	3975	4035	3950	5160	2785	3975	3977.48	1.25	-192	4078	4026	3978	3926	3878	4002	3902	48	1185	500	2780	5	1	9607672	380	-7.30	1.04	12	0.03	-541.00	3787.00	5550	20221219	-28.83	3705	20230516	6.61	5510	-28.31	20230609	3705	6.61	20230516	5550	-28.83	20221219	3705	6.61	20230516	1.34	N	290270	500	48 억	119642	N	N	N	N
17	20231129	091134	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4015	40	2	1.01	3704520	927	5.57	3975	4035	3975	5160	2785	3975	3996.25	1.25	-246	4078	4026	3978	3926	3878	4002	3902	48	1185	500	2780	5	1	9607672	386	-7.42	1.06	12	0.01	-541.00	3787.00	5550	20221219	-27.66	3705	20230516	8.37	5510	-27.13	20230609	3705	8.37	20230516	5550	-27.66	20221219	3705	8.37	20230516	1.34	N	290270	500	48 억	119642	N	N	N	N
18	20231128	161135	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3975	-55	5	-1.36	65763295	16600	156.38	4025	4030	3930	5230	2825	4030	3961.64	1.24	402	4123	4076	4043	3996	3963	4060	3980	48	1200	500	2820	5	1	9607672	382	-7.35	1.05	12	0.17	-541.00	3787.00	5550	20221219	-28.38	3705	20230516	7.29	5510	-27.86	20230609	3705	7.29	20230516	5550	-28.38	20221219	3705	7.29	20230516	1.34	N	290270	500	48 억	119240	N	N	N	N
19	20231128	151016	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3985	-45	5	-1.12	65198745	16458	155.04	4025	4030	3930	5230	2825	4030	3961.52	1.24	320	4123	4076	4043	3996	3963	4060	3980	48	1200	500	2820	5	1	9607672	383	-7.37	1.05	12	0.17	-541.00	3787.00	5550	20221219	-28.20	3705	20230516	7.56	5510	-27.68	20230609	3705	7.56	20230516	5550	-28.20	20221219	3705	7.56	20230516	1.34	N	290270	500	48 억	119240	N	N	N	N
20	20231128	141135	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3980	-50	5	-1.24	60841400	15365	144.75	4025	4030	3930	5230	2825	4030	3959.74	1.24	336	4123	4076	4043	3996	3963	4060	3980	48	1200	500	2820	5	1	9607672	382	-7.36	1.05	12	0.16	-541.00	3787.00	5550	20221219	-28.29	3705	20230516	7.42	5510	-27.77	20230609	3705	7.42	20230516	5550	-28.29	20221219	3705	7.42	20230516	1.34	N	290270	500	48 억	119240	N	N	N	N
21	20231128	131127	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3955	-75	5	-1.86	60670150	15322	144.34	4025	4030	3930	5230	2825	4030	3959.68	1.24	341	4123	4076	4043	3996	3963	4060	3980	48	1200	500	2820	5	1	9607672	380	-7.31	1.04	12	0.16	-541.00	3787.00	5550	20221219	-28.74	3705	20230516	6.75	5510	-28.22	20230609	3705	6.75	20230516	5550	-28.74	20221219	3705	6.75	20230516	1.34	N	290270	500	48 억	119240	N	N	N	N
22	20231128	121134	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3980	-50	5	-1.24	42812570	10801	101.75	4025	4030	3930	5230	2825	4030	3963.76	1.24	-936	4123	4076	4043	3996	3963	4060	3980	48	1200	500	2820	5	1	9607672	382	-7.36	1.05	12	0.11	-541.00	3787.00	5550	20221219	-28.29	3705	20230516	7.42	5510	-27.77	20230609	3705	7.42	20230516	5550	-28.29	20221219	3705	7.42	20230516	1.34	N	290270	500	48 억	119240	N	N	N	N
23	20231128	111134	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3995	-35	5	-0.87	42725010	10779	101.54	4025	4030	3930	5230	2825	4030	3963.73	1.24	-935	4123	4076	4043	3996	3963	4060	3980	48	1200	500	2820	5	1	9607672	384	-7.38	1.05	12	0.11	-541.00	3787.00	5550	20221219	-28.02	3705	20230516	7.83	5510	-27.50	20230609	3705	7.83	20230516	5550	-28.02	20221219	3705	7.83	20230516	1.34	N	290270	500	48 억	119240	N	N	N	N
24	20231128	101129	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3990	-40	5	-0.99	27855255	7025	66.18	4025	4030	3930	5230	2825	4030	3965.16	1.24	-935	4123	4076	4043	3996	3963	4060	3980	48	1200	500	2820	5	1	9607672	383	-7.38	1.05	12	0.07	-541.00	3787.00	5550	20221219	-28.11	3705	20230516	7.69	5510	-27.59	20230609	3705	7.69	20230516	5550	-28.11	20221219	3705	7.69	20230516	1.34	N	290270	500	48 억	119240	N	N	N	N
25	20231128	091130	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4025	-5	5	-0.12	1143115	284	2.68	4025	4030	4025	5230	2825	4030	4025.05	1.24	-271	4123	4076	4043	3996	3963	4060	3980	48	1200	500	2820	5	1	9607672	387	-7.44	1.06	12	0.00	-541.00	3787.00	5550	20221219	-27.48	3705	20230516	8.64	5510	-26.95	20230609	3705	8.64	20230516	5550	-27.48	20221219	3705	8.64	20230516	1.34	N	290270	500	48 억	119240	N	N	N	N
26	20231127	161121	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4030	-45	5	-1.10	42849545	10611	199.08	4085	4090	4010	5290	2855	4075	4038.22	1.28	-3277	4125	4100	4085	4060	4045	4112	4072	48	1215	500	2850	5	1	9607672	387	-7.45	1.06	12	0.11	-541.00	3787.00	5550	20221219	-27.39	3705	20230516	8.77	5510	-26.86	20230609	3705	8.77	20230516	5550	-27.39	20221219	3705	8.77	20230516	1.34	N	290270	500	48 억	122517	N	N	N	N
27	20231127	151134	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4035	-40	5	-0.98	37550035	9299	174.47	4085	4090	4010	5290	2855	4075	4038.07	1.28	-3271	4125	4100	4085	4060	4045	4112	4072	48	1215	500	2850	5	1	9607672	388	-7.46	1.07	12	0.10	-541.00	3787.00	5550	20221219	-27.30	3705	20230516	8.91	5510	-26.77	20230609	3705	8.91	20230516	5550	-27.30	20221219	3705	8.91	20230516	1.34	N	290270	500	48 억	122517	N	N	N	N
28	20231127	141130	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4040	-35	5	-0.86	37037580	9172	172.08	4085	4090	4010	5290	2855	4075	4038.11	1.28	-3245	4125	4100	4085	4060	4045	4112	4072	48	1215	500	2850	5	1	9607672	388	-7.47	1.07	12	0.10	-541.00	3787.00	5550	20221219	-27.21	3705	20230516	9.04	5510	-26.68	20230609	3705	9.04	20230516	5550	-27.21	20221219	3705	9.04	20230516	1.34	N	290270	500	48 억	122517	N	N	N	N
29	20231127	131133	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4010	-65	5	-1.60	32050545	7936	148.89	4085	4090	4010	5290	2855	4075	4038.63	1.28	-2974	4125	4100	4085	4060	4045	4112	4072	48	1215	500	2850	5	1	9607672	385	-7.41	1.06	12	0.08	-541.00	3787.00	5550	20221219	-27.75	3705	20230516	8.23	5510	-27.22	20230609	3705	8.23	20230516	5550	-27.75	20221219	3705	8.23	20230516	1.34	N	290270	500	48 억	122517	N	N	N	N
30	20231127	121139	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4030	-45	5	-1.10	15112005	3730	69.98	4085	4090	4025	5290	2855	4075	4051.48	1.28	-1513	4125	4100	4085	4060	4045	4112	4072	48	1215	500	2850	5	1	9607672	387	-7.45	1.06	12	0.04	-541.00	3787.00	5550	20221219	-27.39	3705	20230516	8.77	5510	-26.86	20230609	3705	8.77	20230516	5550	-27.39	20221219	3705	8.77	20230516	1.34	N	290270	500	48 억	122517	N	N	N	N
31	20231127	111120	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4030	-45	5	-1.10	13721645	3385	63.51	4085	4090	4025	5290	2855	4075	4053.66	1.28	-1513	4125	4100	4085	4060	4045	4112	4072	48	1215	500	2850	5	1	9607672	387	-7.45	1.06	12	0.04	-541.00	3787.00	5550	20221219	-27.39	3705	20230516	8.77	5510	-26.86	20230609	3705	8.77	20230516	5550	-27.39	20221219	3705	8.77	20230516	1.34	N	290270	500	48 억	122517	N	N	N	N
32	20231127	101117	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4055	-20	5	-0.49	12275310	3027	56.79	4085	4090	4025	5290	2855	4075	4055.27	1.28	-1487	4125	4100	4085	4060	4045	4112	4072	48	1215	500	2850	5	1	9607672	390	-7.50	1.07	12	0.03	-541.00	3787.00	5550	20221219	-26.94	3705	20230516	9.45	5510	-26.41	20230609	3705	9.45	20230516	5550	-26.94	20221219	3705	9.45	20230516	1.34	N	290270	500	48 억	122517	N	N	N	N
33	20231127	091122	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4030	-45	5	-1.10	3393525	837	15.70	4085	4085	4025	5290	2855	4075	4054.39	1.28	85	4125	4100	4085	4060	4045	4112	4072	48	1215	500	2850	5	1	9607672	387	-7.45	1.06	12	0.01	-541.00	3787.00	5550	20221219	-27.39	3705	20230516	8.77	5510	-26.86	20230609	3705	8.77	20230516	5550	-27.39	20221219	3705	8.77	20230516	1.34	N	290270	500	48 억	122517	N	N	N	N
34	20231124	161114	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4075	5	2	0.12	21741770	5330	41.21	4070	4110	4070	5290	2850	4070	4079.13	1.28	15	4103	4086	4053	4036	4003	4095	4045	48	1220	500	2840	5	1	9607672	392	-7.53	1.08	12	0.06	-541.00	3787.00	5550	20221219	-26.58	3705	20230516	9.99	5510	-26.04	20230609	3705	9.99	20230516	5550	-26.58	20221219	3705	9.99	20230516	1.34	N	290270	500	48 억	122502	N	N	N	N
35	20231124	151123	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4075	5	2	0.12	21334270	5230	40.43	4070	4110	4070	5290	2850	4070	4079.21	1.28	15	4103	4086	4053	4036	4003	4095	4045	48	1220	500	2840	5	1	9607672	392	-7.53	1.08	12	0.05	-541.00	3787.00	5550	20221219	-26.58	3705	20230516	9.99	5510	-26.04	20230609	3705	9.99	20230516	5550	-26.58	20221219	3705	9.99	20230516	1.34	N	290270	500	48 억	122502	N	N	N	N
36	20231124	141120	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4095	25	2	0.61	19547340	4792	37.05	4070	4110	4070	5290	2850	4070	4079.16	1.28	16	4103	4086	4053	4036	4003	4095	4045	48	1220	500	2840	5	1	9607672	393	-7.57	1.08	12	0.05	-541.00	3787.00	5550	20221219	-26.22	3705	20230516	10.53	5510	-25.68	20230609	3705	10.53	20230516	5550	-26.22	20221219	3705	10.53	20230516	1.34	N	290270	500	48 억	122502	N	N	N	N
37	20231124	131116	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4070	0	3	0.00	17488625	4287	33.14	4070	4110	4070	5290	2850	4070	4079.46	1.28	16	4103	4086	4053	4036	4003	4095	4045	48	1220	500	2840	5	1	9607672	391	-7.52	1.07	12	0.04	-541.00	3787.00	5550	20221219	-26.67	3705	20230516	9.85	5510	-26.13	20230609	3705	9.85	20230516	5550	-26.67	20221219	3705	9.85	20230516	1.34	N	290270	500	48 억	122502	N	N	N	N
38	20231124	121124	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4075	5	2	0.12	13183940	3230	24.97	4070	4110	4070	5290	2850	4070	4081.72	1.28	16	4103	4086	4053	4036	4003	4095	4045	48	1220	500	2840	5	1	9607672	392	-7.53	1.08	12	0.03	-541.00	3787.00	5550	20221219	-26.58	3705	20230516	9.99	5510	-26.04	20230609	3705	9.99	20230516	5550	-26.58	20221219	3705	9.99	20230516	1.34	N	290270	500	48 억	122502	N	N	N	N
39	20231124	111120	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4075	5	2	0.12	8344055	2042	15.79	4070	4110	4070	5290	2850	4070	4086.22	1.28	-191	4103	4086	4053	4036	4003	4095	4045	48	1220	500	2840	5	1	9607672	392	-7.53	1.08	12	0.02	-541.00	3787.00	5550	20221219	-26.58	3705	20230516	9.99	5510	-26.04	20230609	3705	9.99	20230516	5550	-26.58	20221219	3705	9.99	20230516	1.34	N	290270	500	48 억	122502	N	N	N	N
40	20231124	101122	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4095	25	2	0.61	5384030	1316	10.17	4070	4110	4070	5290	2850	4070	4091.21	1.28	-191	4103	4086	4053	4036	4003	4095	4045	48	1220	500	2840	5	1	9607672	393	-7.57	1.08	12	0.01	-541.00	3787.00	5550	20221219	-26.22	3705	20230516	10.53	5510	-25.68	20230609	3705	10.53	20230516	5550	-26.22	20221219	3705	10.53	20230516	1.34	N	290270	500	48 억	122502	N	N	N	N
41	20231124	091115	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4100	30	2	0.74	920875	225	1.74	4070	4110	4070	5290	2850	4070	4092.78	1.28	-134	4103	4086	4053	4036	4003	4095	4045	48	1220	500	2840	5	1	9607672	394	-7.58	1.08	12	0.00	-541.00	3787.00	5550	20221219	-26.13	3705	20230516	10.66	5510	-25.59	20230609	3705	10.66	20230516	5550	-26.13	20221219	3705	10.66	20230516	1.34	N	290270	500	48 억	122502	N	N	N	N
42	20231123	161101	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4070	10	2	0.25	52231570	12915	189.65	4060	4070	4020	5270	2845	4060	4044.26	1.29	-1887	4156	4107	4071	4022	3986	4090	4005	48	1210	500	2840	5	1	9607672	391	-7.52	1.07	12	0.13	-541.00	3787.00	5550	20221219	-26.67	3705	20230516	9.85	5510	-26.13	20230609	3705	9.85	20230516	5550	-26.67	20221219	3705	9.85	20230516	1.32	N	290270	500	48 억	124392	N	N	N	N
43	20231123	151139	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4050	-10	5	-0.25	39056275	9670	142.00	4060	4060	4020	5270	2845	4060	4038.91	1.29	-1882	4156	4107	4071	4022	3986	4090	4005	48	1210	500	2840	5	1	9607672	389	-7.49	1.07	12	0.10	-541.00	3787.00	5550	20221219	-27.03	3705	20230516	9.31	5510	-26.50	20230609	3705	9.31	20230516	5550	-27.03	20221219	3705	9.31	20230516	1.32	N	290270	500	48 억	124392	N	N	N	N
44	20231123	141140	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4025	-35	5	-0.86	26066770	6450	94.71	4060	4060	4020	5270	2845	4060	4041.36	1.29	-1881	4156	4107	4071	4022	3986	4090	4005	48	1210	500	2840	5	1	9607672	387	-7.44	1.06	12	0.07	-541.00	3787.00	5550	20221219	-27.48	3705	20230516	8.64	5510	-26.95	20230609	3705	8.64	20230516	5550	-27.48	20221219	3705	8.64	20230516	1.32	N	290270	500	48 억	124392	N	N	N	N
45	20231123	131137	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4050	-10	5	-0.25	17347345	4296	63.08	4060	4060	4020	5270	2845	4060	4038.02	1.29	187	4156	4107	4071	4022	3986	4090	4005	48	1210	500	2840	5	1	9607672	389	-7.49	1.07	12	0.04	-541.00	3787.00	5550	20221219	-27.03	3705	20230516	9.31	5510	-26.50	20230609	3705	9.31	20230516	5550	-27.03	20221219	3705	9.31	20230516	1.32	N	290270	500	48 억	124392	N	N	N	N
46	20231123	121118	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4040	-20	5	-0.49	15100285	3740	54.92	4060	4060	4020	5270	2845	4060	4037.51	1.29	112	4156	4107	4071	4022	3986	4090	4005	48	1210	500	2840	5	1	9607672	388	-7.47	1.07	12	0.04	-541.00	3787.00	5550	20221219	-27.21	3705	20230516	9.04	5510	-26.68	20230609	3705	9.04	20230516	5550	-27.21	20221219	3705	9.04	20230516	1.32	N	290270	500	48 억	124392	N	N	N	N
47	20231123	111149	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4020	-40	5	-0.99	11598570	2874	42.20	4060	4060	4020	5270	2845	4060	4035.69	1.29	104	4156	4107	4071	4022	3986	4090	4005	48	1210	500	2840	5	1	9607672	386	-7.43	1.06	12	0.03	-541.00	3787.00	5550	20221219	-27.57	3705	20230516	8.50	5510	-27.04	20230609	3705	8.50	20230516	5550	-27.57	20221219	3705	8.50	20230516	1.32	N	290270	500	48 억	124392	N	N	N	N
48	20231123	101123	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4045	-15	5	-0.37	7997225	1979	29.06	4060	4060	4030	5270	2845	4060	4041.04	1.29	40	4156	4107	4071	4022	3986	4090	4005	48	1210	500	2840	5	1	9607672	389	-7.48	1.07	12	0.02	-541.00	3787.00	5550	20221219	-27.12	3705	20230516	9.18	5510	-26.59	20230609	3705	9.18	20230516	5550	-27.12	20221219	3705	9.18	20230516	1.32	N	290270	500	48 억	124392	N	N	N	N
49	20231123	091119	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4030	-30	5	-0.74	332365	82	1.20	4060	4060	4030	5270	2845	4060	4053.23	1.29	40	4156	4107	4071	4022	3986	4090	4005	48	1210	500	2840	5	1	9607672	387	-7.45	1.06	12	0.00	-541.00	3787.00	5550	20221219	-27.39	3705	20230516	8.77	5510	-26.86	20230609	3705	8.77	20230516	5550	-27.39	20221219	3705	8.77	20230516	1.32	N	290270	500	48 억	124392	N	N	N	N
50	20231122	161038	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4060	-5	5	-0.12	27676625	6810	60.15	4065	4120	4035	5280	2850	4065	4064.12	1.30	-726	4145	4105	4080	4040	4015	4092	4027	48	1215	500	2840	5	1	9607672	390	-7.50	1.07	12	0.07	-541.00	3787.00	5550	20221219	-26.85	3705	20230516	9.58	5510	-26.32	20230609	3705	9.58	20230516	5550	-26.85	20221219	3705	9.58	20230516	1.31	N	290270	500	48 억	125118	N	N	N	N
51	20231122	151100	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4060	-5	5	-0.12	25987665	6394	56.47	4065	4120	4035	5280	2850	4065	4064.38	1.30	-726	4145	4105	4080	4040	4015	4092	4027	48	1215	500	2840	5	1	9607672	390	-7.50	1.07	12	0.07	-541.00	3787.00	5550	20221219	-26.85	3705	20230516	9.58	5510	-26.32	20230609	3705	9.58	20230516	5550	-26.85	20221219	3705	9.58	20230516	1.31	N	290270	500	48 억	125118	N	N	N	N
52	20231122	141050	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4055	-10	5	-0.25	24349490	5990	52.91	4065	4120	4035	5280	2850	4065	4065.02	1.30	-726	4145	4105	4080	4040	4015	4092	4027	48	1215	500	2840	5	1	9607672	390	-7.50	1.07	12	0.06	-541.00	3787.00	5550	20221219	-26.94	3705	20230516	9.45	5510	-26.41	20230609	3705	9.45	20230516	5550	-26.94	20221219	3705	9.45	20230516	1.31	N	290270	500	48 억	125118	N	N	N	N
53	20231122	131129	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4055	-10	5	-0.25	18068000	4438	39.20	4065	4120	4050	5280	2850	4065	4071.20	1.30	-726	4145	4105	4080	4040	4015	4092	4027	48	1215	500	2840	5	1	9607672	390	-7.50	1.07	12	0.05	-541.00	3787.00	5550	20221219	-26.94	3705	20230516	9.45	5510	-26.41	20230609	3705	9.45	20230516	5550	-26.94	20221219	3705	9.45	20230516	1.31	N	290270	500	48 억	125118	N	N	N	N
54	20231122	121134	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4055	-10	5	-0.25	16450815	4039	35.67	4065	4120	4055	5280	2850	4065	4072.99	1.30	-726	4145	4105	4080	4040	4015	4092	4027	48	1215	500	2840	5	1	9607672	390	-7.50	1.07	12	0.04	-541.00	3787.00	5550	20221219	-26.94	3705	20230516	9.45	5510	-26.41	20230609	3705	9.45	20230516	5550	-26.94	20221219	3705	9.45	20230516	1.31	N	290270	500	48 억	125118	N	N	N	N
55	20231122	111220	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4060	-5	5	-0.12	13827230	3392	29.96	4065	4120	4055	5280	2850	4065	4076.42	1.30	-726	4145	4105	4080	4040	4015	4092	4027	48	1215	500	2840	5	1	9607672	390	-7.50	1.07	12	0.04	-541.00	3787.00	5550	20221219	-26.85	3705	20230516	9.58	5510	-26.32	20230609	3705	9.58	20230516	5550	-26.85	20221219	3705	9.58	20230516	1.31	N	290270	500	48 억	125118	N	N	N	N
56	20231122	101144	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4065	0	3	0.00	9571030	2343	20.69	4065	4120	4065	5280	2850	4065	4084.95	1.30	-726	4145	4105	4080	4040	4015	4092	4027	48	1215	500	2840	5	1	9607672	391	-7.51	1.07	12	0.02	-541.00	3787.00	5550	20221219	-26.76	3705	20230516	9.72	5510	-26.23	20230609	3705	9.72	20230516	5550	-26.76	20221219	3705	9.72	20230516	1.31	N	290270	500	48 억	125118	N	N	N	N
57	20231122	091051	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4080	15	2	0.37	5243970	1281	11.31	4065	4120	4065	5280	2850	4065	4093.65	1.30	-526	4145	4105	4080	4040	4015	4092	4027	48	1215	500	2840	5	1	9607672	392	-7.54	1.08	12	0.01	-541.00	3787.00	5550	20221219	-26.49	3705	20230516	10.12	5510	-25.95	20230609	3705	10.12	20230516	5550	-26.49	20221219	3705	10.12	20230516	1.31	N	290270	500	48 억	125118	N	N	N	N
58	20231121	161051	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4065	-30	5	-0.73	46136660	11322	37.20	4120	4120	4055	5320	2870	4095	4074.96	1.32	-1586	4211	4152	4036	3977	3861	4182	4007	48	1225	500	2860	5	1	9607672	391	-7.51	1.07	12	0.12	-541.00	3787.00	5550	20221219	-26.76	3705	20230516	9.72	5510	-26.23	20230609	3705	9.72	20230516	5550	-26.76	20221219	3705	9.72	20230516	1.31	N	290270	500	48 억	126704	N	N	N	N
59	20231121	151056	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4075	-20	5	-0.49	43005100	10552	34.67	4120	4120	4055	5320	2870	4095	4075.54	1.32	-1225	4211	4152	4036	3977	3861	4182	4007	48	1225	500	2860	5	1	9607672	392	-7.53	1.08	12	0.11	-541.00	3787.00	5550	20221219	-26.58	3705	20230516	9.99	5510	-26.04	20230609	3705	9.99	20230516	5550	-26.58	20221219	3705	9.99	20230516	1.31	N	290270	500	48 억	126704	N	N	N	N
60	20231121	141039	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4095	0	3	0.00	36540240	8966	29.46	4120	4120	4055	5320	2870	4095	4075.42	1.32	-1578	4211	4152	4036	3977	3861	4182	4007	48	1225	500	2860	5	1	9607672	393	-7.57	1.08	12	0.09	-541.00	3787.00	5550	20221219	-26.22	3705	20230516	10.53	5510	-25.68	20230609	3705	10.53	20230516	5550	-26.22	20221219	3705	10.53	20230516	1.31	N	290270	500	48 억	126704	N	N	N	N
61	20231121	131029	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4090	-5	5	-0.12	19661070	4823	15.85	4120	4120	4055	5320	2870	4095	4076.52	1.32	-848	4211	4152	4036	3977	3861	4182	4007	48	1225	500	2860	5	1	9607672	393	-7.56	1.08	12	0.05	-541.00	3787.00	5550	20221219	-26.31	3705	20230516	10.39	5510	-25.77	20230609	3705	10.39	20230516	5550	-26.31	20221219	3705	10.39	20230516	1.31	N	290270	500	48 억	126704	N	N	N	N
62	20231121	121032	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4080	-15	5	-0.37	16357905	4015	13.19	4120	4120	4055	5320	2870	4095	4074.20	1.32	-848	4211	4152	4036	3977	3861	4182	4007	48	1225	500	2860	5	1	9607672	392	-7.54	1.08	12	0.04	-541.00	3787.00	5550	20221219	-26.49	3705	20230516	10.12	5510	-25.95	20230609	3705	10.12	20230516	5550	-26.49	20221219	3705	10.12	20230516	1.31	N	290270	500	48 억	126704	N	N	N	N
63	20231121	111026	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4065	-30	5	-0.73	15828100	3885	12.77	4120	4120	4055	5320	2870	4095	4074.16	1.32	-839	4211	4152	4036	3977	3861	4182	4007	48	1225	500	2860	5	1	9607672	391	-7.51	1.07	12	0.04	-541.00	3787.00	5550	20221219	-26.76	3705	20230516	9.72	5510	-26.23	20230609	3705	9.72	20230516	5550	-26.76	20221219	3705	9.72	20230516	1.31	N	290270	500	48 억	126704	N	N	N	N
64	20231121	101000	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4080	-15	5	-0.37	11079880	2720	8.94	4120	4120	4055	5320	2870	4095	4073.49	1.32	-307	4211	4152	4036	3977	3861	4182	4007	48	1225	500	2860	5	1	9607672	392	-7.54	1.08	12	0.03	-541.00	3787.00	5550	20221219	-26.49	3705	20230516	10.12	5510	-25.95	20230609	3705	10.12	20230516	5550	-26.49	20221219	3705	10.12	20230516	1.31	N	290270	500	48 억	126704	N	N	N	N
65	20231121	091017	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4060	-35	5	-0.85	1386195	339	1.11	4120	4120	4060	5320	2870	4095	4089.07	1.32	-121	4211	4152	4036	3977	3861	4182	4007	48	1225	500	2860	5	1	9607672	390	-7.50	1.07	12	0.00	-541.00	3787.00	5550	20221219	-26.85	3705	20230516	9.58	5510	-26.32	20230609	3705	9.58	20230516	5550	-26.85	20221219	3705	9.58	20230516	1.31	N	290270	500	48 억	126704	N	N	N	N
66	20231120	161021	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4095	130	2	3.28	123161380	30431	294.62	3920	4095	3920	5150	2780	3965	4047.23	1.21	10667	4148	4056	3998	3906	3848	4027	3877	48	1185	500	2770	5	1	9607672	393	-7.57	1.08	12	0.32	-541.00	3787.00	5550	20221219	-26.22	3705	20230516	10.53	5510	-25.68	20230609	3705	10.53	20230516	5550	-26.22	20221219	3705	10.53	20230516	1.34	N	290270	500	48 억	116031	N	N	N	N
67	20231120	151032	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4065	100	2	2.52	115598015	28574	276.64	3920	4090	3920	5150	2780	3965	4045.57	1.21	10126	4148	4056	3998	3906	3848	4027	3877	48	1185	500	2770	5	1	9607672	391	-7.51	1.07	12	0.30	-541.00	3787.00	5550	20221219	-26.76	3705	20230516	9.72	5510	-26.23	20230609	3705	9.72	20230516	5550	-26.76	20221219	3705	9.72	20230516	1.34	N	290270	500	48 억	116031	N	N	N	N
68	20231120	141032	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4050	85	2	2.14	72925655	18073	174.97	3920	4080	3920	5150	2780	3965	4035.06	1.21	3507	4148	4056	3998	3906	3848	4027	3877	48	1185	500	2770	5	1	9607672	389	-7.49	1.07	12	0.19	-541.00	3787.00	5550	20221219	-27.03	3705	20230516	9.31	5510	-26.50	20230609	3705	9.31	20230516	5550	-27.03	20221219	3705	9.31	20230516	1.34	N	290270	500	48 억	116031	N	N	N	N
69	20231120	131025	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4055	90	2	2.27	71669660	17763	171.97	3920	4080	3920	5150	2780	3965	4034.77	1.21	3506	4148	4056	3998	3906	3848	4027	3877	48	1185	500	2770	5	1	9607672	390	-7.50	1.07	12	0.18	-541.00	3787.00	5550	20221219	-26.94	3705	20230516	9.45	5510	-26.41	20230609	3705	9.45	20230516	5550	-26.94	20221219	3705	9.45	20230516	1.34	N	290270	500	48 억	116031	N	N	N	N
70	20231120	121029	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4040	75	2	1.89	71135930	17631	170.69	3920	4080	3920	5150	2780	3965	4034.71	1.21	3476	4148	4056	3998	3906	3848	4027	3877	48	1185	500	2770	5	1	9607672	388	-7.47	1.07	12	0.18	-541.00	3787.00	5550	20221219	-27.21	3705	20230516	9.04	5510	-26.68	20230609	3705	9.04	20230516	5550	-27.21	20221219	3705	9.04	20230516	1.34	N	290270	500	48 억	116031	N	N	N	N
71	20231120	111023	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4070	105	2	2.65	51680920	12838	124.29	3920	4080	3920	5150	2780	3965	4025.62	1.21	3226	4148	4056	3998	3906	3848	4027	3877	48	1185	500	2770	5	1	9607672	391	-7.52	1.07	12	0.13	-541.00	3787.00	5550	20221219	-26.67	3705	20230516	9.85	5510	-26.13	20230609	3705	9.85	20230516	5550	-26.67	20221219	3705	9.85	20230516	1.34	N	290270	500	48 억	116031	N	N	N	N
72	20231120	101020	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4070	105	2	2.65	39616175	9860	95.46	3920	4080	3920	5150	2780	3965	4017.87	1.21	3114	4148	4056	3998	3906	3848	4027	3877	48	1185	500	2770	5	1	9607672	391	-7.52	1.07	12	0.10	-541.00	3787.00	5550	20221219	-26.67	3705	20230516	9.85	5510	-26.13	20230609	3705	9.85	20230516	5550	-26.67	20221219	3705	9.85	20230516	1.34	N	290270	500	48 억	116031	N	N	N	N
73	20231120	091031	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3995	30	2	0.76	2704225	682	6.60	3920	4000	3920	5150	2780	3965	3965.14	1.21	-191	4148	4056	3998	3906	3848	4027	3877	48	1185	500	2770	5	1	9607672	384	-7.38	1.05	12	0.01	-541.00	3787.00	5550	20221219	-28.02	3705	20230516	7.83	5510	-27.50	20230609	3705	7.83	20230516	5550	-28.02	20221219	3705	7.83	20230516	1.34	N	290270	500	48 억	116031	N	N	N	N
74	20231117	161052	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3965	-35	5	-0.88	41171840	10329	45.55	4090	4090	3940	5200	2800	4000	3986.04	1.24	-3082	4160	4080	3980	3900	3800	4120	3940	48	1200	500	2800	5	1	9607672	381	-7.33	1.05	12	0.11	-541.00	3787.00	5550	20221219	-28.56	3705	20230516	7.02	5510	-28.04	20230609	3705	7.02	20230516	5550	-28.56	20221219	3705	7.02	20230516	1.33	N	290270	500	48 억	119010	N	N	N	N
75	20231117	151059	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3945	-55	5	-1.38	38848390	9743	42.97	4090	4090	3940	5200	2800	4000	3987.31	1.24	-3080	4160	4080	3980	3900	3800	4120	3940	48	1200	500	2800	5	1	9607672	379	-7.29	1.04	12	0.10	-541.00	3787.00	5550	20221219	-28.92	3705	20230516	6.48	5510	-28.40	20230609	3705	6.48	20230516	5550	-28.92	20221219	3705	6.48	20230516	1.33	N	290270	500	48 억	119010	N	N	N	N
76	20231117	141053	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3950	-50	5	-1.25	37378795	9372	41.33	4090	4090	3940	5200	2800	4000	3988.35	1.24	-3074	4160	4080	3980	3900	3800	4120	3940	48	1200	500	2800	5	1	9607672	380	-7.30	1.04	12	0.10	-541.00	3787.00	5550	20221219	-28.83	3705	20230516	6.61	5510	-28.31	20230609	3705	6.61	20230516	5550	-28.83	20221219	3705	6.61	20230516	1.33	N	290270	500	48 억	119010	N	N	N	N
77	20231117	131051	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3965	-35	5	-0.88	30658240	7669	33.82	4090	4090	3945	5200	2800	4000	3997.68	1.24	-3073	4160	4080	3980	3900	3800	4120	3940	48	1200	500	2800	5	1	9607672	381	-7.33	1.05	12	0.08	-541.00	3787.00	5550	20221219	-28.56	3705	20230516	7.02	5510	-28.04	20230609	3705	7.02	20230516	5550	-28.56	20221219	3705	7.02	20230516	1.33	N	290270	500	48 억	119010	N	N	N	N
78	20231117	121053	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3945	-55	5	-1.38	29965330	7494	33.05	4090	4090	3945	5200	2800	4000	3998.58	1.24	-3073	4160	4080	3980	3900	3800	4120	3940	48	1200	500	2800	5	1	9607672	379	-7.29	1.04	12	0.08	-541.00	3787.00	5550	20221219	-28.92	3705	20230516	6.48	5510	-28.40	20230609	3705	6.48	20230516	5550	-28.92	20221219	3705	6.48	20230516	1.33	N	290270	500	48 억	119010	N	N	N	N
79	20231117	111058	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3945	-55	5	-1.38	25694695	6416	28.30	4090	4090	3945	5200	2800	4000	4004.78	1.24	-3063	4160	4080	3980	3900	3800	4120	3940	48	1200	500	2800	5	1	9607672	379	-7.29	1.04	12	0.07	-541.00	3787.00	5550	20221219	-28.92	3705	20230516	6.48	5510	-28.40	20230609	3705	6.48	20230516	5550	-28.92	20221219	3705	6.48	20230516	1.33	N	290270	500	48 억	119010	N	N	N	N
80	20231117	101056	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3970	-30	5	-0.75	15119025	3749	16.53	4090	4090	3965	5200	2800	4000	4032.82	1.24	-2522	4160	4080	3980	3900	3800	4120	3940	48	1200	500	2800	5	1	9607672	381	-7.34	1.05	12	0.04	-541.00	3787.00	5550	20221219	-28.47	3705	20230516	7.15	5510	-27.95	20230609	3705	7.15	20230516	5550	-28.47	20221219	3705	7.15	20230516	1.33	N	290270	500	48 억	119010	N	N	N	N
81	20231117	091056	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3965	-35	5	-0.88	13039200	3226	14.23	4090	4090	3965	5200	2800	4000	4041.91	1.24	-2183	4160	4080	3980	3900	3800	4120	3940	48	1200	500	2800	5	1	9607672	381	-7.33	1.05	12	0.03	-541.00	3787.00	5550	20221219	-28.56	3705	20230516	7.02	5510	-28.04	20230609	3705	7.02	20230516	5550	-28.56	20221219	3705	7.02	20230516	1.33	N	290270	500	48 억	119010	N	N	N	N
82	20231116	161053	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4000	145	2	3.76	89242520	22456	42.50	3880	4060	3880	5010	2700	3855	3974.11	1.22	1938	4165	4010	3925	3770	3685	4087	3847	48	1155	500	2690	5	1	9607672	384	-7.39	1.06	12	0.23	-541.00	3787.00	5550	20221219	-27.93	3705	20230516	7.96	5510	-27.40	20230609	3705	7.96	20230516	5550	-27.93	20221219	3705	7.96	20230516	1.34	N	290270	500	48 억	117157	N	N	N	N
83	20231116	151047	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4005	150	2	3.89	85160530	21436	40.57	3880	4060	3880	5010	2700	3855	3972.78	1.22	2156	4165	4010	3925	3770	3685	4087	3847	48	1155	500	2690	5	1	9607672	385	-7.40	1.06	12	0.22	-541.00	3787.00	5550	20221219	-27.84	3705	20230516	8.10	5510	-27.31	20230609	3705	8.10	20230516	5550	-27.84	20221219	3705	8.10	20230516	1.34	N	290270	500	48 억	117157	N	N	N	N
84	20231116	141023	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4010	155	2	4.02	83364155	20987	39.72	3880	4060	3880	5010	2700	3855	3972.18	1.22	1916	4165	4010	3925	3770	3685	4087	3847	48	1155	500	2690	5	1	9607672	385	-7.41	1.06	12	0.22	-541.00	3787.00	5550	20221219	-27.75	3705	20230516	8.23	5510	-27.22	20230609	3705	8.23	20230516	5550	-27.75	20221219	3705	8.23	20230516	1.34	N	290270	500	48 억	117157	N	N	N	N
85	20231116	131047	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4015	160	2	4.15	77313660	19476	36.86	3880	4060	3880	5010	2700	3855	3969.69	1.22	1684	4165	4010	3925	3770	3685	4087	3847	48	1155	500	2690	5	1	9607672	386	-7.42	1.06	12	0.20	-541.00	3787.00	5550	20221219	-27.66	3705	20230516	8.37	5510	-27.13	20230609	3705	8.37	20230516	5550	-27.66	20221219	3705	8.37	20230516	1.34	N	290270	500	48 억	117157	N	N	N	N
86	20231116	121048	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4025	170	2	4.41	70294435	17728	33.55	3880	4060	3880	5010	2700	3855	3965.16	1.22	1605	4165	4010	3925	3770	3685	4087	3847	48	1155	500	2690	5	1	9607672	387	-7.44	1.06	12	0.18	-541.00	3787.00	5550	20221219	-27.48	3705	20230516	8.64	5510	-26.95	20230609	3705	8.64	20230516	5550	-27.48	20221219	3705	8.64	20230516	1.34	N	290270	500	48 억	117157	N	N	N	N
87	20231116	111047	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3980	125	2	3.24	55537855	14063	26.62	3880	4060	3880	5010	2700	3855	3949.22	1.22	1585	4165	4010	3925	3770	3685	4087	3847	48	1155	500	2690	5	1	9607672	382	-7.36	1.05	12	0.15	-541.00	3787.00	5550	20221219	-28.29	3705	20230516	7.42	5510	-27.77	20230609	3705	7.42	20230516	5550	-28.29	20221219	3705	7.42	20230516	1.34	N	290270	500	48 억	117157	N	N	N	N
88	20231116	101047	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3910	55	2	1.43	11771585	3017	5.71	3880	3960	3880	5010	2700	3855	3901.75	1.22	1879	4165	4010	3925	3770	3685	4087	3847	48	1155	500	2690	5	1	9607672	376	-7.23	1.03	12	0.03	-541.00	3787.00	5550	20221219	-29.55	3705	20230516	5.53	5510	-29.04	20230609	3705	5.53	20230516	5550	-29.55	20221219	3705	5.53	20230516	1.34	N	290270	500	48 억	117157	N	N	N	N
89	20231116	091053	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3855	0	3	0.00	0	0	0.00	0	0	0	5010	2700	3855	0.00	1.22	0	4165	4010	3925	3770	3685	4087	3847	48	1155	500	2690	5	1	9607672	370	-7.13	1.02	12	0.00	-541.00	3787.00	5550	20221219	-30.54	3705	20230516	4.05	5510	-30.04	20230609	3705	4.05	20230516	5550	-30.54	20221219	3705	4.05	20230516	1.34	N	290270	500	48 억	117157	N	N	N	N
90	20231115	160933	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3855	50	2	1.31	207768425	52836	420.20	3840	4080	3840	4945	2665	3805	3932.33	1.12	9999	3881	3842	3816	3777	3751	3862	3797	48	1140	500	2660	5	1	9607672	370	-7.13	1.02	12	0.55	-541.00	3787.00	5550	20221219	-30.54	3705	20230516	4.05	5510	-30.04	20230609	3705	4.05	20230516	5550	-30.54	20221219	3705	4.05	20230516	1.32	N	290270	500	48 억	107278	N	N	N	N
91	20231115	151107	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3885	80	2	2.10	202789290	51545	409.93	3840	4080	3840	4945	2665	3805	3934.22	1.12	11203	3881	3842	3816	3777	3751	3862	3797	48	1140	500	2660	5	1	9607672	373	-7.18	1.03	12	0.54	-541.00	3787.00	5550	20221219	-30.00	3705	20230516	4.86	5510	-29.49	20230609	3705	4.86	20230516	5550	-30.00	20221219	3705	4.86	20230516	1.32	N	290270	500	48 억	107278	N	N	N	N
92	20231115	141103	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3895	90	2	2.37	200274675	50898	404.79	3840	4080	3840	4945	2665	3805	3934.82	1.12	10900	3881	3842	3816	3777	3751	3862	3797	48	1140	500	2660	5	1	9607672	374	-7.20	1.03	12	0.53	-541.00	3787.00	5550	20221219	-29.82	3705	20230516	5.13	5510	-29.31	20230609	3705	5.13	20230516	5550	-29.82	20221219	3705	5.13	20230516	1.32	N	290270	500	48 억	107278	N	N	N	N
93	20231115	131104	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3875	70	2	1.84	182612520	46350	368.62	3840	4080	3840	4945	2665	3805	3939.86	1.12	9684	3881	3842	3816	3777	3751	3862	3797	48	1140	500	2660	5	1	9607672	372	-7.16	1.02	12	0.48	-541.00	3787.00	5550	20221219	-30.18	3705	20230516	4.59	5510	-29.67	20230609	3705	4.59	20230516	5550	-30.18	20221219	3705	4.59	20230516	1.32	N	290270	500	48 억	107278	N	N	N	N
94	20231115	121105	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3900	95	2	2.50	156807785	39687	315.63	3840	4080	3840	4945	2665	3805	3951.11	1.12	6807	3881	3842	3816	3777	3751	3862	3797	48	1140	500	2660	5	1	9607672	375	-7.21	1.03	12	0.41	-541.00	3787.00	5550	20221219	-29.73	3705	20230516	5.26	5510	-29.22	20230609	3705	5.26	20230516	5550	-29.73	20221219	3705	5.26	20230516	1.32	N	290270	500	48 억	107278	N	N	N	N
95	20231115	111118	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3900	95	2	2.50	154987365	39218	311.90	3840	4080	3840	4945	2665	3805	3951.94	1.12	6801	3881	3842	3816	3777	3751	3862	3797	48	1140	500	2660	5	1	9607672	375	-7.21	1.03	12	0.41	-541.00	3787.00	5550	20221219	-29.73	3705	20230516	5.26	5510	-29.22	20230609	3705	5.26	20230516	5550	-29.73	20221219	3705	5.26	20230516	1.32	N	290270	500	48 억	107278	N	N	N	N
96	20231115	101108	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3905	100	2	2.63	152608320	38608	307.05	3840	4080	3840	4945	2665	3805	3952.76	1.12	6628	3881	3842	3816	3777	3751	3862	3797	48	1140	500	2660	5	1	9607672	375	-7.22	1.03	12	0.40	-541.00	3787.00	5550	20221219	-29.64	3705	20230516	5.40	5510	-29.13	20230609	3705	5.40	20230516	5550	-29.64	20221219	3705	5.40	20230516	1.32	N	290270	500	48 억	107278	N	N	N	N
97	20231115	091058	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3860	55	2	1.45	8870020	2296	18.26	3840	3880	3840	4945	2665	3805	3863.25	1.12	1648	3881	3842	3816	3777	3751	3862	3797	48	1140	500	2660	5	1	9607672	371	-7.13	1.02	12	0.02	-541.00	3787.00	5550	20221219	-30.45	3705	20230516	4.18	5510	-29.95	20230609	3705	4.18	20230516	5550	-30.45	20221219	3705	4.18	20230516	1.32	N	290270	500	48 억	107278	N	N	N	N
98	20231114	161042	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3805	-15	5	-0.39	47491565	12438	99.60	3790	3855	3790	4965	2675	3820	3818.28	1.11	474	3913	3866	3833	3786	3753	3850	3770	48	1145	500	2670	5	1	9607672	366	-7.03	1.00	12	0.13	-541.00	3787.00	5550	20221219	-31.44	3705	20230516	2.70	5510	-30.94	20230609	3705	2.70	20230516	5550	-31.44	20221219	3705	2.70	20230516	1.32	N	290270	500	48 억	106817	N	N	N	N
99	20231114	151049	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3825	5	2	0.13	42145540	11033	88.35	3790	3855	3790	4965	2675	3820	3819.95	1.11	395	3913	3866	3833	3786	3753	3850	3770	48	1145	500	2670	5	1	9607672	367	-7.07	1.01	12	0.11	-541.00	3787.00	5550	20221219	-31.08	3705	20230516	3.24	5510	-30.58	20230609	3705	3.24	20230516	5550	-31.08	20221219	3705	3.24	20230516	1.32	N	290270	500	48 억	106817	N	N	N	N
100	20231114	141046	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3815	-5	5	-0.13	26330610	6902	55.27	3790	3855	3790	4965	2675	3820	3814.92	1.11	407	3913	3866	3833	3786	3753	3850	3770	48	1145	500	2670	5	1	9607672	367	-7.05	1.01	12	0.07	-541.00	3787.00	5550	20221219	-31.26	3705	20230516	2.97	5510	-30.76	20230609	3705	2.97	20230516	5550	-31.26	20221219	3705	2.97	20230516	1.32	N	290270	500	48 억	106817	N	N	N	N
101	20231114	131046	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3820	0	3	0.00	14728110	3849	30.82	3790	3855	3790	4965	2675	3820	3826.48	1.11	380	3913	3866	3833	3786	3753	3850	3770	48	1145	500	2670	5	1	9607672	367	-7.06	1.01	12	0.04	-541.00	3787.00	5550	20221219	-31.17	3705	20230516	3.10	5510	-30.67	20230609	3705	3.10	20230516	5550	-31.17	20221219	3705	3.10	20230516	1.32	N	290270	500	48 억	106817	N	N	N	N
102	20231114	121049	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3840	20	2	0.52	6149930	1608	12.88	3790	3855	3790	4965	2675	3820	3824.58	1.11	386	3913	3866	3833	3786	3753	3850	3770	48	1145	500	2670	5	1	9607672	369	-7.10	1.01	12	0.02	-541.00	3787.00	5550	20221219	-30.81	3705	20230516	3.64	5510	-30.31	20230609	3705	3.64	20230516	5550	-30.81	20221219	3705	3.64	20230516	1.32	N	290270	500	48 억	106817	N	N	N	N
103	20231114	111101	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3840	20	2	0.52	6115370	1599	12.80	3790	3855	3790	4965	2675	3820	3824.50	1.11	386	3913	3866	3833	3786	3753	3850	3770	48	1145	500	2670	5	1	9607672	369	-7.10	1.01	12	0.02	-541.00	3787.00	5550	20221219	-30.81	3705	20230516	3.64	5510	-30.31	20230609	3705	3.64	20230516	5550	-30.81	20221219	3705	3.64	20230516	1.32	N	290270	500	48 억	106817	N	N	N	N
104	20231114	101048	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3850	30	2	0.79	5357950	1402	11.23	3790	3855	3790	4965	2675	3820	3821.65	1.11	408	3913	3866	3833	3786	3753	3850	3770	48	1145	500	2670	5	1	9607672	370	-7.12	1.02	12	0.01	-541.00	3787.00	5550	20221219	-30.63	3705	20230516	3.91	5510	-30.13	20230609	3705	3.91	20230516	5550	-30.63	20221219	3705	3.91	20230516	1.32	N	290270	500	48 억	106817	N	N	N	N
105	20231114	091037	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3830	10	2	0.26	3344380	877	7.02	3790	3830	3790	4965	2675	3820	3813.43	1.11	372	3913	3866	3833	3786	3753	3850	3770	48	1145	500	2670	5	1	9607672	368	-7.08	1.01	12	0.01	-541.00	3787.00	5550	20221219	-30.99	3705	20230516	3.37	5510	-30.49	20230609	3705	3.37	20230516	5550	-30.99	20221219	3705	3.37	20230516	1.32	N	290270	500	48 억	106817	N	N	N	N
106	20231113	161029	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3820	-20	5	-0.52	47613915	12485	111.97	3840	3880	3800	4990	2690	3840	3813.69	1.16	-4760	3953	3896	3863	3806	3773	3880	3790	48	1150	500	2680	5	1	9607672	367	-7.06	1.01	12	0.13	-541.00	3787.00	5550	20221219	-31.17	3705	20230516	3.10	5510	-30.67	20230609	3705	3.10	20230516	5550	-31.17	20221219	3705	3.10	20230516	1.32	N	290270	500	48 억	111577	N	N	N	N
107	20231113	151023	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3805	-35	5	-0.91	47556585	12470	111.84	3840	3880	3800	4990	2690	3840	3813.68	1.16	-4760	3953	3896	3863	3806	3773	3880	3790	48	1150	500	2680	5	1	9607672	366	-7.03	1.00	12	0.13	-541.00	3787.00	5550	20221219	-31.44	3705	20230516	2.70	5510	-30.94	20230609	3705	2.70	20230516	5550	-31.44	20221219	3705	2.70	20230516	1.32	N	290270	500	48 억	111577	N	N	N	N
108	20231113	141025	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3805	-35	5	-0.91	42123915	11043	99.04	3840	3880	3800	4990	2690	3840	3814.54	1.16	-4188	3953	3896	3863	3806	3773	3880	3790	48	1150	500	2680	5	1	9607672	366	-7.03	1.00	12	0.11	-541.00	3787.00	5550	20221219	-31.44	3705	20230516	2.70	5510	-30.94	20230609	3705	2.70	20230516	5550	-31.44	20221219	3705	2.70	20230516	1.32	N	290270	500	48 억	111577	N	N	N	N
109	20231113	131022	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3800	-40	5	-1.04	34984530	9166	82.21	3840	3880	3800	4990	2690	3840	3816.77	1.16	-3468	3953	3896	3863	3806	3773	3880	3790	48	1150	500	2680	5	1	9607672	365	-7.02	1.00	12	0.10	-541.00	3787.00	5550	20221219	-31.53	3705	20230516	2.56	5510	-31.03	20230609	3705	2.56	20230516	5550	-31.53	20221219	3705	2.56	20230516	1.32	N	290270	500	48 억	111577	N	N	N	N
110	20231113	121026	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3805	-35	5	-0.91	23934995	6267	56.21	3840	3880	3800	4990	2690	3840	3819.21	1.16	-2864	3953	3896	3863	3806	3773	3880	3790	48	1150	500	2680	5	1	9607672	366	-7.03	1.00	12	0.07	-541.00	3787.00	5550	20221219	-31.44	3705	20230516	2.70	5510	-30.94	20230609	3705	2.70	20230516	5550	-31.44	20221219	3705	2.70	20230516	1.32	N	290270	500	48 억	111577	N	N	N	N
111	20231113	111021	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3835	-5	5	-0.13	16117610	4215	37.80	3840	3880	3805	4990	2690	3840	3823.87	1.16	-1429	3953	3896	3863	3806	3773	3880	3790	48	1150	500	2680	5	1	9607672	368	-7.09	1.01	12	0.04	-541.00	3787.00	5550	20221219	-30.90	3705	20230516	3.51	5510	-30.40	20230609	3705	3.51	20230516	5550	-30.90	20221219	3705	3.51	20230516	1.32	N	290270	500	48 억	111577	N	N	N	N
112	20231113	101019	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3820	-20	5	-0.52	14227575	3720	33.36	3840	3880	3805	4990	2690	3840	3824.62	1.16	-1262	3953	3896	3863	3806	3773	3880	3790	48	1150	500	2680	5	1	9607672	367	-7.06	1.01	12	0.04	-541.00	3787.00	5550	20221219	-31.17	3705	20230516	3.10	5510	-30.67	20230609	3705	3.10	20230516	5550	-31.17	20221219	3705	3.10	20230516	1.32	N	290270	500	48 억	111577	N	N	N	N
113	20231113	091027	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3860	20	2	0.52	4434655	1162	10.42	3840	3880	3805	4990	2690	3840	3816.40	1.16	475	3953	3896	3863	3806	3773	3880	3790	48	1150	500	2680	5	1	9607672	371	-7.13	1.02	12	0.01	-541.00	3787.00	5550	20221219	-30.45	3705	20230516	4.18	5510	-29.95	20230609	3705	4.18	20230516	5550	-30.45	20221219	3705	4.18	20230516	1.32	N	290270	500	48 억	111577	N	N	N	N
114	20231110	161040	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3840	-90	5	-2.29	43065740	11149	76.25	3920	3920	3830	5100	2755	3930	3862.91	1.17	-3687	4206	4067	3961	3822	3716	4137	3892	48	1170	500	2750	5	1	9607672	369	-7.10	1.01	12	0.12	-541.00	3787.00	5550	20221219	-30.81	3705	20230516	3.64	5510	-30.31	20230609	3705	3.64	20230516	5550	-30.81	20221219	3705	3.64	20230516	1.32	N	290270	500	48 억	112264	N	N	N	N
115	20231110	151044	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3835	-95	5	-2.42	41010465	10613	72.58	3920	3920	3830	5100	2755	3930	3864.17	1.17	-3471	4206	4067	3961	3822	3716	4137	3892	48	1170	500	2750	5	1	9607672	368	-7.09	1.01	12	0.11	-541.00	3787.00	5550	20221219	-30.90	3705	20230516	3.51	5510	-30.40	20230609	3705	3.51	20230516	5550	-30.90	20221219	3705	3.51	20230516	1.32	N	290270	500	48 억	112264	N	N	N	N
116	20231110	141030	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3855	-75	5	-1.91	34095030	8812	60.27	3920	3920	3830	5100	2755	3930	3869.16	1.17	-3048	4206	4067	3961	3822	3716	4137	3892	48	1170	500	2750	5	1	9607672	370	-7.13	1.02	12	0.09	-541.00	3787.00	5550	20221219	-30.54	3705	20230516	4.05	5510	-30.04	20230609	3705	4.05	20230516	5550	-30.54	20221219	3705	4.05	20230516	1.32	N	290270	500	48 억	112264	N	N	N	N
117	20231110	131031	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3855	-75	5	-1.91	32624230	8431	57.66	3920	3920	3830	5100	2755	3930	3869.56	1.17	-2910	4206	4067	3961	3822	3716	4137	3892	48	1170	500	2750	5	1	9607672	370	-7.13	1.02	12	0.09	-541.00	3787.00	5550	20221219	-30.54	3705	20230516	4.05	5510	-30.04	20230609	3705	4.05	20230516	5550	-30.54	20221219	3705	4.05	20230516	1.32	N	290270	500	48 억	112264	N	N	N	N
118	20231110	121038	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3880	-50	5	-1.27	29041040	7502	51.31	3920	3920	3830	5100	2755	3930	3871.11	1.17	-2666	4206	4067	3961	3822	3716	4137	3892	48	1170	500	2750	5	1	9607672	373	-7.17	1.02	12	0.08	-541.00	3787.00	5550	20221219	-30.09	3705	20230516	4.72	5510	-29.58	20230609	3705	4.72	20230516	5550	-30.09	20221219	3705	4.72	20230516	1.32	N	290270	500	48 억	112264	N	N	N	N
119	20231110	111019	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3915	-15	5	-0.38	21385395	5522	37.77	3920	3920	3845	5100	2755	3930	3872.76	1.17	-2595	4206	4067	3961	3822	3716	4137	3892	48	1170	500	2750	5	1	9607672	376	-7.24	1.03	12	0.06	-541.00	3787.00	5550	20221219	-29.46	3705	20230516	5.67	5510	-28.95	20230609	3705	5.67	20230516	5550	-29.46	20221219	3705	5.67	20230516	1.32	N	290270	500	48 억	112264	N	N	N	N
120	20231110	101031	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3845	-85	5	-2.16	15231070	3936	26.92	3920	3920	3845	5100	2755	3930	3869.68	1.17	-2562	4206	4067	3961	3822	3716	4137	3892	48	1170	500	2750	5	1	9607672	369	-7.11	1.02	12	0.04	-541.00	3787.00	5550	20221219	-30.72	3705	20230516	3.78	5510	-30.22	20230609	3705	3.78	20230516	5550	-30.72	20221219	3705	3.78	20230516	1.32	N	290270	500	48 억	112264	N	N	N	N
121	20231110	091013	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3860	-70	5	-1.78	9578465	2470	16.89	3920	3920	3850	5100	2755	3930	3877.92	1.17	-2152	4206	4067	3961	3822	3716	4137	3892	48	1170	500	2750	5	1	9607672	371	-7.13	1.02	12	0.03	-541.00	3787.00	5550	20221219	-30.45	3705	20230516	4.18	5510	-29.95	20230609	3705	4.18	20230516	5550	-30.45	20221219	3705	4.18	20230516	1.32	N	290270	500	48 억	112264	N	N	N	N
122	20231109	161007	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3930	25	2	0.64	56633085	14392	31.89	3925	4100	3855	5070	2735	3905	3935.04	1.21	-4361	4291	4097	3956	3762	3621	4195	3860	48	1165	500	2730	5	1	9607672	378	-7.26	1.04	12	0.15	-541.00	3787.00	5550	20221219	-29.19	3705	20230516	6.07	5510	-28.68	20230609	3705	6.07	20230516	5550	-29.19	20221219	3705	6.07	20230516	1.30	N	290270	500	48 억	116549	N	N	N	N
123	20231109	151006	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3880	-25	5	-0.64	53196465	13510	29.93	3925	4100	3855	5070	2735	3905	3937.56	1.21	-4345	4291	4097	3956	3762	3621	4195	3860	48	1165	500	2730	5	1	9607672	373	-7.17	1.02	12	0.14	-541.00	3787.00	5550	20221219	-30.09	3705	20230516	4.72	5510	-29.58	20230609	3705	4.72	20230516	5550	-30.09	20221219	3705	4.72	20230516	1.30	N	290270	500	48 억	116549	N	N	N	N
124	20231109	141002	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3890	-15	5	-0.38	47864405	12132	26.88	3925	4100	3880	5070	2735	3905	3945.30	1.21	-4380	4291	4097	3956	3762	3621	4195	3860	48	1165	500	2730	5	1	9607672	374	-7.19	1.03	12	0.13	-541.00	3787.00	5550	20221219	-29.91	3705	20230516	4.99	5510	-29.40	20230609	3705	4.99	20230516	5550	-29.91	20221219	3705	4.99	20230516	1.30	N	290270	500	48 억	116549	N	N	N	N
125	20231109	131005	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3925	20	2	0.51	43953625	11129	24.66	3925	4100	3920	5070	2735	3905	3949.47	1.21	-4040	4291	4097	3956	3762	3621	4195	3860	48	1165	500	2730	5	1	9607672	377	-7.26	1.04	12	0.12	-541.00	3787.00	5550	20221219	-29.28	3705	20230516	5.94	5510	-28.77	20230609	3705	5.94	20230516	5550	-29.28	20221219	3705	5.94	20230516	1.30	N	290270	500	48 억	116549	N	N	N	N
126	20231109	121010	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3960	55	2	1.41	40365235	10217	22.64	3925	4100	3920	5070	2735	3905	3950.79	1.21	-3747	4291	4097	3956	3762	3621	4195	3860	48	1165	500	2730	5	1	9607672	380	-7.32	1.05	12	0.11	-541.00	3787.00	5550	20221219	-28.65	3705	20230516	6.88	5510	-28.13	20230609	3705	6.88	20230516	5550	-28.65	20221219	3705	6.88	20230516	1.30	N	290270	500	48 억	116549	N	N	N	N
127	20231109	111006	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3940	35	2	0.90	34602135	8759	19.41	3925	4100	3920	5070	2735	3905	3950.47	1.21	-3221	4291	4097	3956	3762	3621	4195	3860	48	1165	500	2730	5	1	9607672	379	-7.28	1.04	12	0.09	-541.00	3787.00	5550	20221219	-29.01	3705	20230516	6.34	5510	-28.49	20230609	3705	6.34	20230516	5550	-29.01	20221219	3705	6.34	20230516	1.30	N	290270	500	48 억	116549	N	N	N	N
128	20231109	101000	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3935	30	2	0.77	32210650	8152	18.06	3925	4100	3920	5070	2735	3905	3951.26	1.21	-3396	4291	4097	3956	3762	3621	4195	3860	48	1165	500	2730	5	1	9607672	378	-7.27	1.04	12	0.08	-541.00	3787.00	5550	20221219	-29.10	3705	20230516	6.21	5510	-28.58	20230609	3705	6.21	20230516	5550	-29.10	20221219	3705	6.21	20230516	1.30	N	290270	500	48 억	116549	N	N	N	N
129	20231109	091007	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3950	45	2	1.15	13356690	3366	7.46	3925	4100	3920	5070	2735	3905	3968.12	1.21	-1009	4291	4097	3956	3762	3621	4195	3860	48	1165	500	2730	5	1	9607672	380	-7.30	1.04	12	0.04	-541.00	3787.00	5550	20221219	-28.83	3705	20230516	6.61	5510	-28.31	20230609	3705	6.61	20230516	5550	-28.83	20221219	3705	6.61	20230516	1.30	N	290270	500	48 억	116549	N	N	N	N
130	20231108	160958	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3905	105	2	2.76	175869385	44498	223.22	3815	4150	3815	4940	2660	3800	3952.30	1.15	5808	3946	3872	3836	3762	3726	3855	3745	48	1140	500	2660	5	1	9607672	375	-7.22	1.03	12	0.46	-541.00	3787.00	5550	20221219	-29.64	3705	20230516	5.40	5510	-29.13	20230609	3705	5.40	20230516	5550	-29.64	20221219	3705	5.40	20230516	1.29	N	290270	500	48 억	110817	N	N	N	N
131	20231108	151003	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3900	100	2	2.63	164838405	41670	209.03	3815	4150	3815	4940	2660	3800	3955.81	1.15	5861	3946	3872	3836	3762	3726	3855	3745	48	1140	500	2660	5	1	9607672	375	-7.21	1.03	12	0.43	-541.00	3787.00	5550	20221219	-29.73	3705	20230516	5.26	5510	-29.22	20230609	3705	5.26	20230516	5550	-29.73	20221219	3705	5.26	20230516	1.29	N	290270	500	48 억	110817	N	N	N	N
132	20231108	140957	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3925	125	2	3.29	160800320	40635	203.84	3815	4150	3815	4940	2660	3800	3957.19	1.15	6206	3946	3872	3836	3762	3726	3855	3745	48	1140	500	2660	5	1	9607672	377	-7.26	1.04	12	0.42	-541.00	3787.00	5550	20221219	-29.28	3705	20230516	5.94	5510	-28.77	20230609	3705	5.94	20230516	5550	-29.28	20221219	3705	5.94	20230516	1.29	N	290270	500	48 억	110817	N	N	N	N
133	20231108	130954	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3875	75	2	1.97	36482140	9422	47.26	3815	3930	3815	4940	2660	3800	3872.02	1.15	-907	3946	3872	3836	3762	3726	3855	3745	48	1140	500	2660	5	1	9607672	372	-7.16	1.02	12	0.10	-541.00	3787.00	5550	20221219	-30.18	3705	20230516	4.59	5510	-29.67	20230609	3705	4.59	20230516	5550	-30.18	20221219	3705	4.59	20230516	1.29	N	290270	500	48 억	110817	N	N	N	N
134	20231108	120951	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3875	75	2	1.97	34033635	8790	44.09	3815	3930	3815	4940	2660	3800	3871.86	1.15	-907	3946	3872	3836	3762	3726	3855	3745	48	1140	500	2660	5	1	9607672	372	-7.16	1.02	12	0.09	-541.00	3787.00	5550	20221219	-30.18	3705	20230516	4.59	5510	-29.67	20230609	3705	4.59	20230516	5550	-30.18	20221219	3705	4.59	20230516	1.29	N	290270	500	48 억	110817	N	N	N	N
135	20231108	110959	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3885	85	2	2.24	26645180	6880	34.51	3815	3930	3815	4940	2660	3800	3872.85	1.15	-946	3946	3872	3836	3762	3726	3855	3745	48	1140	500	2660	5	1	9607672	373	-7.18	1.03	12	0.07	-541.00	3787.00	5550	20221219	-30.00	3705	20230516	4.86	5510	-29.49	20230609	3705	4.86	20230516	5550	-30.00	20221219	3705	4.86	20230516	1.29	N	290270	500	48 억	110817	N	N	N	N
136	20231108	100957	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3865	65	2	1.71	16190295	4187	21.00	3815	3930	3815	4940	2660	3800	3866.80	1.15	-1005	3946	3872	3836	3762	3726	3855	3745	48	1140	500	2660	5	1	9607672	371	-7.14	1.02	12	0.04	-541.00	3787.00	5550	20221219	-30.36	3705	20230516	4.32	5510	-29.85	20230609	3705	4.32	20230516	5550	-30.36	20221219	3705	4.32	20230516	1.29	N	290270	500	48 억	110817	N	N	N	N
137	20231108	090955	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3830	30	2	0.79	1106700	289	1.45	3815	3835	3815	4940	2660	3800	3829.41	1.15	275	3946	3872	3836	3762	3726	3855	3745	48	1140	500	2660	5	1	9607672	368	-7.08	1.01	12	0.00	-541.00	3787.00	5550	20221219	-30.99	3705	20230516	3.37	5510	-30.49	20230609	3705	3.37	20230516	5550	-30.99	20221219	3705	3.37	20230516	1.29	N	290270	500	48 억	110817	N	N	N	N
138	20231107	160956	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3800	-90	5	-2.31	76254955	19845	84.24	3905	3910	3800	5050	2725	3890	3842.53	1.20	-4745	3943	3916	3888	3861	3833	3902	3847	48	1160	500	2720	5	1	9607672	365	-7.02	1.00	12	0.21	-541.00	3787.00	5550	20221219	-31.53	3705	20230516	2.56	5510	-31.03	20230609	3705	2.56	20230516	5550	-31.53	20221219	3705	2.56	20230516	1.26	N	290270	500	48 억	115562	N	N	N	N
139	20231107	151000	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3815	-75	5	-1.93	66553190	17296	73.42	3905	3910	3805	5050	2725	3890	3847.89	1.20	-4723	3943	3916	3888	3861	3833	3902	3847	48	1160	500	2720	5	1	9607672	367	-7.05	1.01	12	0.18	-541.00	3787.00	5550	20221219	-31.26	3705	20230516	2.97	5510	-30.76	20230609	3705	2.97	20230516	5550	-31.26	20221219	3705	2.97	20230516	1.26	N	290270	500	48 억	115562	N	N	N	N
140	20231107	141000	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3825	-65	5	-1.67	61129075	15872	67.37	3905	3910	3805	5050	2725	3890	3851.38	1.20	-4728	3943	3916	3888	3861	3833	3902	3847	48	1160	500	2720	5	1	9607672	367	-7.07	1.01	12	0.17	-541.00	3787.00	5550	20221219	-31.08	3705	20230516	3.24	5510	-30.58	20230609	3705	3.24	20230516	5550	-31.08	20221219	3705	3.24	20230516	1.26	N	290270	500	48 억	115562	N	N	N	N
141	20231107	131001	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3815	-75	5	-1.93	60067105	15594	66.19	3905	3910	3805	5050	2725	3890	3851.94	1.20	-4730	3943	3916	3888	3861	3833	3902	3847	48	1160	500	2720	5	1	9607672	367	-7.05	1.01	12	0.16	-541.00	3787.00	5550	20221219	-31.26	3705	20230516	2.97	5510	-30.76	20230609	3705	2.97	20230516	5550	-31.26	20221219	3705	2.97	20230516	1.26	N	290270	500	48 억	115562	N	N	N	N
142	20231107	120955	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3810	-80	5	-2.06	50405550	13058	55.43	3905	3910	3810	5050	2725	3890	3860.13	1.20	-4131	3943	3916	3888	3861	3833	3902	3847	48	1160	500	2720	5	1	9607672	366	-7.04	1.01	12	0.14	-541.00	3787.00	5550	20221219	-31.35	3705	20230516	2.83	5510	-30.85	20230609	3705	2.83	20230516	5550	-31.35	20221219	3705	2.83	20230516	1.26	N	290270	500	48 억	115562	N	N	N	N
143	20231107	110955	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3865	-25	5	-0.64	39824065	10294	43.70	3905	3910	3845	5050	2725	3890	3868.67	1.20	-1983	3943	3916	3888	3861	3833	3902	3847	48	1160	500	2720	5	1	9607672	371	-7.14	1.02	12	0.11	-541.00	3787.00	5550	20221219	-30.36	3705	20230516	4.32	5510	-29.85	20230609	3705	4.32	20230516	5550	-30.36	20221219	3705	4.32	20230516	1.26	N	290270	500	48 억	115562	N	N	N	N
144	20231107	101007	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3845	-45	5	-1.16	28603665	7377	31.31	3905	3910	3845	5050	2725	3890	3877.41	1.20	-2018	3943	3916	3888	3861	3833	3902	3847	48	1160	500	2720	5	1	9607672	369	-7.11	1.02	12	0.08	-541.00	3787.00	5550	20221219	-30.72	3705	20230516	3.78	5510	-30.22	20230609	3705	3.78	20230516	5550	-30.72	20221219	3705	3.78	20230516	1.26	N	290270	500	48 억	115562	N	N	N	N
145	20231107	090944	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3875	-15	5	-0.39	5172290	1335	5.67	3905	3910	3855	5050	2725	3890	3874.37	1.20	-692	3943	3916	3888	3861	3833	3902	3847	48	1160	500	2720	5	1	9607672	372	-7.16	1.02	12	0.01	-541.00	3787.00	5550	20221219	-30.18	3705	20230516	4.59	5510	-29.67	20230609	3705	4.59	20230516	5550	-30.18	20221219	3705	4.59	20230516	1.26	N	290270	500	48 억	115562	N	N	N	N
146	20231106	160933	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3890	-20	5	-0.51	91539625	23553	124.43	3910	3915	3860	5080	2740	3910	3886.53	1.19	1467	4043	3976	3893	3826	3743	4010	3860	48	1170	500	2730	5	1	9607672	374	-7.19	1.03	12	0.25	-541.00	3787.00	5550	20221219	-29.91	3705	20230516	4.99	5510	-29.40	20230609	3705	4.99	20230516	5550	-29.91	20221219	3705	4.99	20230516	1.26	N	290270	500	48 억	114042	N	N	N	N
147	20231106	150940	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3885	-25	5	-0.64	87555520	22529	119.02	3910	3915	3860	5080	2740	3910	3886.35	1.19	1372	4043	3976	3893	3826	3743	4010	3860	48	1170	500	2730	5	1	9607672	373	-7.18	1.03	12	0.23	-541.00	3787.00	5550	20221219	-30.00	3705	20230516	4.86	5510	-29.49	20230609	3705	4.86	20230516	5550	-30.00	20221219	3705	4.86	20230516	1.26	N	290270	500	48 억	114042	N	N	N	N
148	20231106	140935	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3900	-10	5	-0.26	81737630	21035	111.13	3910	3915	3860	5080	2740	3910	3885.79	1.19	1372	4043	3976	3893	3826	3743	4010	3860	48	1170	500	2730	5	1	9607672	375	-7.21	1.03	12	0.22	-541.00	3787.00	5550	20221219	-29.73	3705	20230516	5.26	5510	-29.22	20230609	3705	5.26	20230516	5550	-29.73	20221219	3705	5.26	20230516	1.26	N	290270	500	48 억	114042	N	N	N	N
149	20231106	130944	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3910	0	3	0.00	79958665	20580	108.72	3910	3915	3860	5080	2740	3910	3885.26	1.19	1378	4043	3976	3893	3826	3743	4010	3860	48	1170	500	2730	5	1	9607672	376	-7.23	1.03	12	0.21	-541.00	3787.00	5550	20221219	-29.55	3705	20230516	5.53	5510	-29.04	20230609	3705	5.53	20230516	5550	-29.55	20221219	3705	5.53	20230516	1.26	N	290270	500	48 억	114042	N	N	N	N
150	20231106	120941	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3895	-15	5	-0.38	72778445	18735	98.98	3910	3915	3860	5080	2740	3910	3884.62	1.19	1360	4043	3976	3893	3826	3743	4010	3860	48	1170	500	2730	5	1	9607672	374	-7.20	1.03	12	0.20	-541.00	3787.00	5550	20221219	-29.82	3705	20230516	5.13	5510	-29.31	20230609	3705	5.13	20230516	5550	-29.82	20221219	3705	5.13	20230516	1.26	N	290270	500	48 억	114042	N	N	N	N
151	20231106	110938	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3860	-50	5	-1.28	67996985	17505	92.48	3910	3915	3860	5080	2740	3910	3884.43	1.19	1354	4043	3976	3893	3826	3743	4010	3860	48	1170	500	2730	5	1	9607672	371	-7.13	1.02	12	0.18	-541.00	3787.00	5550	20221219	-30.45	3705	20230516	4.18	5510	-29.95	20230609	3705	4.18	20230516	5550	-30.45	20221219	3705	4.18	20230516	1.26	N	290270	500	48 억	114042	N	N	N	N
152	20231106	100913	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3865	-45	5	-1.15	54016130	13890	73.38	3910	3915	3865	5080	2740	3910	3888.85	1.19	262	4043	3976	3893	3826	3743	4010	3860	48	1170	500	2730	5	1	9607672	371	-7.14	1.02	12	0.14	-541.00	3787.00	5550	20221219	-30.36	3705	20230516	4.32	5510	-29.85	20230609	3705	4.32	20230516	5550	-30.36	20221219	3705	4.32	20230516	1.26	N	290270	500	48 억	114042	N	N	N	N
153	20231106	090938	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3895	-15	5	-0.38	4227230	1084	5.73	3910	3915	3895	5080	2740	3910	3899.66	1.19	-8	4043	3976	3893	3826	3743	4010	3860	48	1170	500	2730	5	1	9607672	374	-7.20	1.03	12	0.01	-541.00	3787.00	5550	20221219	-29.82	3705	20230516	5.13	5510	-29.31	20230609	3705	5.13	20230516	5550	-29.82	20221219	3705	5.13	20230516	1.26	N	290270	500	48 억	114042	N	N	N	N
154	20231103	160927	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3910	70	2	1.82	73244645	18929	105.80	3810	3960	3810	4990	2690	3840	3869.44	1.18	792	3920	3880	3825	3785	3730	3900	3805	48	1150	500	2680	5	1	9607672	376	-7.23	1.03	12	0.20	-541.00	3787.00	5550	20221219	-29.55	3705	20230516	5.53	5510	-29.04	20230609	3705	5.53	20230516	5550	-29.55	20221219	3705	5.53	20230516	1.27	N	290270	500	48 억	113250	N	N	N	N
155	20231103	150922	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3910	70	2	1.82	72577015	18758	104.84	3810	3960	3810	4990	2690	3840	3869.12	1.18	793	3920	3880	3825	3785	3730	3900	3805	48	1150	500	2680	5	1	9607672	376	-7.23	1.03	12	0.20	-541.00	3787.00	5550	20221219	-29.55	3705	20230516	5.53	5510	-29.04	20230609	3705	5.53	20230516	5550	-29.55	20221219	3705	5.53	20230516	1.27	N	290270	500	48 억	113250	N	N	N	N
156	20231103	140923	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3895	55	2	1.43	67144495	17364	97.05	3810	3960	3810	4990	2690	3840	3866.88	1.18	752	3920	3880	3825	3785	3730	3900	3805	48	1150	500	2680	5	1	9607672	374	-7.20	1.03	12	0.18	-541.00	3787.00	5550	20221219	-29.82	3705	20230516	5.13	5510	-29.31	20230609	3705	5.13	20230516	5550	-29.82	20221219	3705	5.13	20230516	1.27	N	290270	500	48 억	113250	N	N	N	N
157	20231103	130923	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3905	65	2	1.69	65077205	16833	94.08	3810	3960	3810	4990	2690	3840	3866.05	1.18	734	3920	3880	3825	3785	3730	3900	3805	48	1150	500	2680	5	1	9607672	375	-7.22	1.03	12	0.18	-541.00	3787.00	5550	20221219	-29.64	3705	20230516	5.40	5510	-29.13	20230609	3705	5.40	20230516	5550	-29.64	20221219	3705	5.40	20230516	1.27	N	290270	500	48 억	113250	N	N	N	N
158	20231103	120920	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3905	65	2	1.69	62296420	16118	90.08	3810	3960	3810	4990	2690	3840	3865.02	1.18	604	3920	3880	3825	3785	3730	3900	3805	48	1150	500	2680	5	1	9607672	375	-7.22	1.03	12	0.17	-541.00	3787.00	5550	20221219	-29.64	3705	20230516	5.40	5510	-29.13	20230609	3705	5.40	20230516	5550	-29.64	20221219	3705	5.40	20230516	1.27	N	290270	500	48 억	113250	N	N	N	N
159	20231103	110929	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3885	45	2	1.17	49479725	12813	71.61	3810	3960	3810	4990	2690	3840	3861.68	1.18	581	3920	3880	3825	3785	3730	3900	3805	48	1150	500	2680	5	1	9607672	373	-7.18	1.03	12	0.13	-541.00	3787.00	5550	20221219	-30.00	3705	20230516	4.86	5510	-29.49	20230609	3705	4.86	20230516	5550	-30.00	20221219	3705	4.86	20230516	1.27	N	290270	500	48 억	113250	N	N	N	N
160	20231103	100910	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3850	10	2	0.26	25779755	6668	37.27	3810	3960	3810	4990	2690	3840	3866.19	1.18	180	3920	3880	3825	3785	3730	3900	3805	48	1150	500	2680	5	1	9607672	370	-7.12	1.02	12	0.07	-541.00	3787.00	5550	20221219	-30.63	3705	20230516	3.91	5510	-30.13	20230609	3705	3.91	20230516	5550	-30.63	20221219	3705	3.91	20230516	1.27	N	290270	500	48 억	113250	N	N	N	N
161	20231103	090916	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3865	25	2	0.65	10485150	2701	15.10	3810	3960	3810	4990	2690	3840	3881.95	1.18	-1188	3920	3880	3825	3785	3730	3900	3805	48	1150	500	2680	5	1	9607672	371	-7.14	1.02	12	0.03	-541.00	3787.00	5550	20221219	-30.36	3705	20230516	4.32	5510	-29.85	20230609	3705	4.32	20230516	5550	-30.36	20221219	3705	4.32	20230516	1.27	N	290270	500	48 억	113250	N	N	N	N
162	20231102	160916	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3840	70	2	1.86	68052225	17824	207.96	3770	3865	3770	4900	2640	3770	3818.01	1.12	5690	3813	3791	3763	3741	3713	3777	3727	48	1130	500	2630	5	1	9607672	369	-7.10	1.01	12	0.19	-541.00	3787.00	5550	20221219	-30.81	3705	20230516	3.64	5510	-30.31	20230609	3705	3.64	20230516	5550	-30.81	20221219	3705	3.64	20230516	1.27	N	290270	500	48 억	107560	N	N	N	N
163	20231102	150926	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3820	50	2	1.33	66897850	17523	204.45	3770	3865	3770	4900	2640	3770	3817.72	1.12	5690	3813	3791	3763	3741	3713	3777	3727	48	1130	500	2630	5	1	9607672	367	-7.06	1.01	12	0.18	-541.00	3787.00	5550	20221219	-31.17	3705	20230516	3.10	5510	-30.67	20230609	3705	3.10	20230516	5550	-31.17	20221219	3705	3.10	20230516	1.27	N	290270	500	48 억	107560	N	N	N	N
164	20231102	140912	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3840	70	2	1.86	54180140	14195	165.62	3770	3865	3770	4900	2640	3770	3816.85	1.12	5162	3813	3791	3763	3741	3713	3777	3727	48	1130	500	2630	5	1	9607672	369	-7.10	1.01	12	0.15	-541.00	3787.00	5550	20221219	-30.81	3705	20230516	3.64	5510	-30.31	20230609	3705	3.64	20230516	5550	-30.81	20221219	3705	3.64	20230516	1.27	N	290270	500	48 억	107560	N	N	N	N
165	20231102	130915	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3830	60	2	1.59	50903855	13340	155.64	3770	3865	3770	4900	2640	3770	3815.88	1.12	5013	3813	3791	3763	3741	3713	3777	3727	48	1130	500	2630	5	1	9607672	368	-7.08	1.01	12	0.14	-541.00	3787.00	5550	20221219	-30.99	3705	20230516	3.37	5510	-30.49	20230609	3705	3.37	20230516	5550	-30.99	20221219	3705	3.37	20230516	1.27	N	290270	500	48 억	107560	N	N	N	N
166	20231102	120913	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3800	30	2	0.80	42602010	11162	130.23	3770	3865	3770	4900	2640	3770	3816.70	1.12	4104	3813	3791	3763	3741	3713	3777	3727	48	1130	500	2630	5	1	9607672	365	-7.02	1.00	12	0.12	-541.00	3787.00	5550	20221219	-31.53	3705	20230516	2.56	5510	-31.03	20230609	3705	2.56	20230516	5550	-31.53	20221219	3705	2.56	20230516	1.27	N	290270	500	48 억	107560	N	N	N	N
167	20231102	110910	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3825	55	2	1.46	27684415	7243	84.51	3770	3865	3770	4900	2640	3770	3822.23	1.12	3178	3813	3791	3763	3741	3713	3777	3727	48	1130	500	2630	5	1	9607672	367	-7.07	1.01	12	0.08	-541.00	3787.00	5550	20221219	-31.08	3705	20230516	3.24	5510	-30.58	20230609	3705	3.24	20230516	5550	-31.08	20221219	3705	3.24	20230516	1.27	N	290270	500	48 억	107560	N	N	N	N
168	20231102	100912	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3840	70	2	1.86	9566990	2503	29.20	3770	3865	3770	4900	2640	3770	3822.21	1.12	923	3813	3791	3763	3741	3713	3777	3727	48	1130	500	2630	5	1	9607672	369	-7.10	1.01	12	0.03	-541.00	3787.00	5550	20221219	-30.81	3705	20230516	3.64	5510	-30.31	20230609	3705	3.64	20230516	5550	-30.81	20221219	3705	3.64	20230516	1.27	N	290270	500	48 억	107560	N	N	N	N
169	20231102	090919	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3830	60	2	1.59	4586415	1203	14.04	3770	3835	3770	4900	2640	3770	3812.48	1.12	349	3813	3791	3763	3741	3713	3777	3727	48	1130	500	2630	5	1	9607672	368	-7.08	1.01	12	0.01	-541.00	3787.00	5550	20221219	-30.99	3705	20230516	3.37	5510	-30.49	20230609	3705	3.37	20230516	5550	-30.99	20221219	3705	3.37	20230516	1.27	N	290270	500	48 억	107560	N	N	N	N
170	20231101	160909	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3770	-5	5	-0.13	32077545	8538	166.43	3775	3785	3735	4905	2645	3775	3757.03	1.11	1351	3865	3820	3785	3740	3705	3802	3722	48	1130	500	2640	5	1	9607672	362	-6.97	1.00	12	0.09	-541.00	3787.00	5550	20221219	-32.07	3705	20230516	1.75	5510	-31.58	20230609	3705	1.75	20230516	5550	-32.07	20221219	3705	1.75	20230516	1.35	N	290270	500	48 억	106209	N	N	N	N
171	20231101	150911	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3770	-5	5	-0.13	28099920	7481	145.83	3775	3785	3735	4905	2645	3775	3756.17	1.11	1352	3865	3820	3785	3740	3705	3802	3722	48	1130	500	2640	5	1	9607672	362	-6.97	1.00	12	0.08	-541.00	3787.00	5550	20221219	-32.07	3705	20230516	1.75	5510	-31.58	20230609	3705	1.75	20230516	5550	-32.07	20221219	3705	1.75	20230516	1.35	N	290270	500	48 억	106209	N	N	N	N
172	20231101	140902	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3760	-15	5	-0.40	25636200	6825	133.04	3775	3785	3735	4905	2645	3775	3756.22	1.11	1356	3865	3820	3785	3740	3705	3802	3722	48	1130	500	2640	5	1	9607672	361	-6.95	0.99	12	0.07	-541.00	3787.00	5550	20221219	-32.25	3705	20230516	1.48	5510	-31.76	20230609	3705	1.48	20230516	5550	-32.25	20221219	3705	1.48	20230516	1.35	N	290270	500	48 억	106209	N	N	N	N
173	20231101	130910	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3770	-5	5	-0.13	24969170	6648	129.59	3775	3785	3735	4905	2645	3775	3755.89	1.11	1449	3865	3820	3785	3740	3705	3802	3722	48	1130	500	2640	5	1	9607672	362	-6.97	1.00	12	0.07	-541.00	3787.00	5550	20221219	-32.07	3705	20230516	1.75	5510	-31.58	20230609	3705	1.75	20230516	5550	-32.07	20221219	3705	1.75	20230516	1.35	N	290270	500	48 억	106209	N	N	N	N
174	20231101	120930	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3780	5	2	0.13	22679060	6042	117.78	3775	3785	3735	4905	2645	3775	3753.57	1.11	1478	3865	3820	3785	3740	3705	3802	3722	48	1130	500	2640	5	1	9607672	363	-6.99	1.00	12	0.06	-541.00	3787.00	5550	20221219	-31.89	3705	20230516	2.02	5510	-31.40	20230609	3705	2.02	20230516	5550	-31.89	20221219	3705	2.02	20230516	1.35	N	290270	500	48 억	106209	N	N	N	N
175	20231101	110938	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3785	10	2	0.26	21758735	5798	113.02	3775	3785	3735	4905	2645	3775	3752.80	1.11	1543	3865	3820	3785	3740	3705	3802	3722	48	1130	500	2640	5	1	9607672	364	-7.00	1.00	12	0.06	-541.00	3787.00	5550	20221219	-31.80	3705	20230516	2.16	5510	-31.31	20230609	3705	2.16	20230516	5550	-31.80	20221219	3705	2.16	20230516	1.35	N	290270	500	48 억	106209	N	N	N	N
176	20231101	100924	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3780	5	2	0.13	19184535	5117	99.75	3775	3785	3735	4905	2645	3775	3749.18	1.11	1548	3865	3820	3785	3740	3705	3802	3722	48	1130	500	2640	5	1	9607672	363	-6.99	1.00	12	0.05	-541.00	3787.00	5550	20221219	-31.89	3705	20230516	2.02	5510	-31.40	20230609	3705	2.02	20230516	5550	-31.89	20221219	3705	2.02	20230516	1.35	N	290270	500	48 억	106209	N	N	N	N
177	20231101	090925	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3785	10	2	0.26	314115	83	1.62	3775	3785	3775	4905	2645	3775	3784.52	1.11	-4	3865	3820	3785	3740	3705	3802	3722	48	1130	500	2640	5	1	9607672	364	-7.00	1.00	12	0.00	-541.00	3787.00	5550	20221219	-31.80	3705	20230516	2.16	5510	-31.31	20230609	3705	2.16	20230516	5550	-31.80	20221219	3705	2.16	20230516	1.35	N	290270	500	48 억	106209	N	N	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History