KissMeData/376980/price/prices-20231101.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

76 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231130	161303	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	12740	290	2	2.33	3210664710	254945	75.99	12550	12840	12230	16180	8720	12450	12591.79	2.07	-7994	13070	12760	12410	12100	11750	12915	12255	47	3730	500	8710	10	1	9456696	1205	12.71	2.80	12	2.70	1002.00	4552.00	17450	20230210	-26.99	8560	20231114	48.83	17450	-26.99	20230210	8560	48.83	20231114	17450	-26.99	20230210	8560	48.83	20231114	4.05	N	376980	500	47 억	196047	N	N	7	N	N
3	20231130	151301	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	12760	310	2	2.49	2991443920	237741	70.86	12550	12840	12230	16180	8720	12450	12582.79	2.07	-7539	13070	12760	12410	12100	11750	12915	12255	47	3730	500	8710	10	1	9456696	1207	12.73	2.80	12	2.51	1002.00	4552.00	17450	20230210	-26.88	8560	20231114	49.07	17450	-26.88	20230210	8560	49.07	20231114	17450	-26.88	20230210	8560	49.07	20231114	4.05	N	376980	500	47 억	196047	N	N	2	N	N
4	20231130	141257	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	12650	200	2	1.61	2190796780	174755	52.09	12550	12700	12230	16180	8720	12450	12536.39	2.07	-1907	13070	12760	12410	12100	11750	12915	12255	47	3730	500	8710	10	1	9456696	1196	12.62	2.78	12	1.85	1002.00	4552.00	17450	20230210	-27.51	8560	20231114	47.78	17450	-27.51	20230210	8560	47.78	20231114	17450	-27.51	20230210	8560	47.78	20231114	4.05	N	376980	500	47 억	196047	N	N	2	N	N
5	20231130	131257	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	12550	100	2	0.80	1730409040	138213	41.19	12550	12680	12230	16180	8720	12450	12519.87	2.07	3827	13070	12760	12410	12100	11750	12915	12255	47	3730	500	8710	10	1	9456696	1187	12.52	2.76	12	1.46	1002.00	4552.00	17450	20230210	-28.08	8560	20231114	46.61	17450	-28.08	20230210	8560	46.61	20231114	17450	-28.08	20230210	8560	46.61	20231114	4.05	N	376980	500	47 억	196047	N	N	2	N	N
6	20231130	121312	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	12620	170	2	1.37	1548561540	123761	36.89	12550	12680	12230	16180	8720	12450	12512.52	2.07	5123	13070	12760	12410	12100	11750	12915	12255	47	3730	500	8710	10	1	9456696	1193	12.59	2.77	12	1.31	1002.00	4552.00	17450	20230210	-27.68	8560	20231114	47.43	17450	-27.68	20230210	8560	47.43	20231114	17450	-27.68	20230210	8560	47.43	20231114	4.05	N	376980	500	47 억	196047	N	N	2	N	N
7	20231130	111305	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	12520	70	2	0.56	1159058470	92752	27.64	12550	12680	12230	16180	8720	12450	12496.32	2.07	1505	13070	12760	12410	12100	11750	12915	12255	47	3730	500	8710	10	1	9456696	1184	12.50	2.75	12	0.98	1002.00	4552.00	17450	20230210	-28.25	8560	20231114	46.26	17450	-28.25	20230210	8560	46.26	20231114	17450	-28.25	20230210	8560	46.26	20231114	4.05	N	376980	500	47 억	196047	N	N	2	N	N
8	20231130	101258	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	12550	100	2	0.80	814419310	65251	19.45	12550	12680	12230	16180	8720	12450	12481.33	2.07	698	13070	12760	12410	12100	11750	12915	12255	47	3730	500	8710	10	1	9456696	1187	12.52	2.76	12	0.69	1002.00	4552.00	17450	20230210	-28.08	8560	20231114	46.61	17450	-28.08	20230210	8560	46.61	20231114	17450	-28.08	20230210	8560	46.61	20231114	4.05	N	376980	500	47 억	196047	N	N	2	N	N
9	20231130	091258	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	12350	-100	5	-0.80	425185230	34162	10.18	12550	12640	12230	16180	8720	12450	12446.15	2.07	-1933	13070	12760	12410	12100	11750	12915	12255	47	3730	500	8710	10	1	9456696	1168	12.33	2.71	12	0.36	1002.00	4552.00	17450	20230210	-29.23	8560	20231114	44.28	17450	-29.23	20230210	8560	44.28	20231114	17450	-29.23	20230210	8560	44.28	20231114	4.05	N	376980	500	47 억	196047	N	N	2	N	N
10	20231129	161251	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	12450	390	2	3.23	4139272140	331865	89.59	12310	12720	12060	15670	8450	12060	12472.81	1.88	18288	13453	12756	12303	11606	11153	12530	11380	47	3610	500	8440	10	1	9456696	1177	12.43	2.74	12	3.51	1002.00	4552.00	17450	20230210	-28.65	8560	20231114	45.44	17450	-28.65	20230210	8560	45.44	20231114	17450	-28.65	20230210	8560	45.44	20231114	4.17	N	376980	500	47 억	177962	N	N	2	N	N
11	20231129	151303	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	12370	310	2	2.57	3936668140	315527	85.18	12310	12720	12060	15670	8450	12060	12476.49	1.88	20033	13453	12756	12303	11606	11153	12530	11380	47	3610	500	8440	10	1	9456696	1170	12.35	2.72	12	3.34	1002.00	4552.00	17450	20230210	-29.11	8560	20231114	44.51	17450	-29.11	20230210	8560	44.51	20231114	17450	-29.11	20230210	8560	44.51	20231114	4.17	N	376980	500	47 억	177962	N	N	0	N	N
12	20231129	141255	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	12400	340	2	2.82	3491566300	279210	75.38	12310	12720	12130	15670	8450	12060	12505.16	1.88	11587	13453	12756	12303	11606	11153	12530	11380	47	3610	500	8440	10	1	9456696	1173	12.38	2.72	12	2.95	1002.00	4552.00	17450	20230210	-28.94	8560	20231114	44.86	17450	-28.94	20230210	8560	44.86	20231114	17450	-28.94	20230210	8560	44.86	20231114	4.17	N	376980	500	47 억	177962	N	N	0	N	N
13	20231129	131257	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	12550	490	2	4.06	3250460730	259836	70.15	12310	12720	12130	15670	8450	12060	12509.66	1.88	22854	13453	12756	12303	11606	11153	12530	11380	47	3610	500	8440	10	1	9456696	1187	12.52	2.76	12	2.75	1002.00	4552.00	17450	20230210	-28.08	8560	20231114	46.61	17450	-28.08	20230210	8560	46.61	20231114	17450	-28.08	20230210	8560	46.61	20231114	4.17	N	376980	500	47 억	177962	N	N	0	N	N
14	20231129	121259	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	12540	480	2	3.98	3071059290	245551	66.29	12310	12720	12130	15670	8450	12060	12506.81	1.88	23930	13453	12756	12303	11606	11153	12530	11380	47	3610	500	8440	10	1	9456696	1186	12.51	2.75	12	2.60	1002.00	4552.00	17450	20230210	-28.14	8560	20231114	46.50	17450	-28.14	20230210	8560	46.50	20231114	17450	-28.14	20230210	8560	46.50	20231114	4.17	N	376980	500	47 억	177962	N	N	0	N	N
15	20231129	111259	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	12460	400	2	3.32	2905555370	232328	62.72	12310	12720	12130	15670	8450	12060	12506.26	1.88	21331	13453	12756	12303	11606	11153	12530	11380	47	3610	500	8440	10	1	9456696	1178	12.44	2.74	12	2.46	1002.00	4552.00	17450	20230210	-28.60	8560	20231114	45.56	17450	-28.60	20230210	8560	45.56	20231114	17450	-28.60	20230210	8560	45.56	20231114	4.17	N	376980	500	47 억	177962	N	N	0	N	N
16	20231129	101256	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	12580	520	2	4.31	2583806830	206585	55.77	12310	12720	12130	15670	8450	12060	12507.23	1.88	20141	13453	12756	12303	11606	11153	12530	11380	47	3610	500	8440	10	1	9456696	1190	12.55	2.76	12	2.18	1002.00	4552.00	17450	20230210	-27.91	8560	20231114	46.96	17450	-27.91	20230210	8560	46.96	20231114	17450	-27.91	20230210	8560	46.96	20231114	4.17	N	376980	500	47 억	177962	N	N	0	N	N
17	20231129	091250	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	12600	540	2	4.48	1509348640	120838	32.62	12310	12720	12130	15670	8450	12060	12490.68	1.88	7966	13453	12756	12303	11606	11153	12530	11380	47	3610	500	8440	10	1	9456696	1192	12.57	2.77	12	1.28	1002.00	4552.00	17450	20230210	-27.79	8560	20231114	47.20	17450	-27.79	20230210	8560	47.20	20231114	17450	-27.79	20230210	8560	47.20	20231114	4.17	N	376980	500	47 억	177962	N	N	0	N	N
18	20231128	161250	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	12060	-730	5	-5.71	4458717150	363039	57.54	12790	13000	11850	16620	8960	12790	12282.24	1.73	11138	13830	13310	12830	12310	11830	13570	12570	47	3830	500	8950	10	1	9456696	1140	12.04	2.65	12	3.84	1002.00	4552.00	17450	20230210	-30.89	8560	20231114	40.89	17450	-30.89	20230210	8560	40.89	20231114	17450	-30.89	20230210	8560	40.89	20231114	4.22	N	376980	500	47 억	163287	N	N	0	N	N
19	20231128	151124	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	12040	-750	5	-5.86	4286016230	348713	55.27	12790	13000	11850	16620	8960	12790	12290.89	1.73	11929	13830	13310	12830	12310	11830	13570	12570	47	3830	500	8950	10	1	9456696	1139	12.02	2.64	12	3.69	1002.00	4552.00	17450	20230210	-31.00	8560	20231114	40.65	17450	-31.00	20230210	8560	40.65	20231114	17450	-31.00	20230210	8560	40.65	20231114	4.22	N	376980	500	47 억	163287	N	N	0	N	N
20	20231128	141246	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	12120	-670	5	-5.24	3232622740	260873	41.35	12790	13000	12050	16620	8960	12790	12391.48	1.73	-2392	13830	13310	12830	12310	11830	13570	12570	47	3830	500	8950	10	1	9456696	1146	12.10	2.66	12	2.76	1002.00	4552.00	17450	20230210	-30.54	8560	20231114	41.59	17450	-30.54	20230210	8560	41.59	20231114	17450	-30.54	20230210	8560	41.59	20231114	4.22	N	376980	500	47 억	163287	N	N	0	N	N
21	20231128	131242	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	12190	-600	5	-4.69	3048730110	245734	38.95	12790	13000	12050	16620	8960	12790	12406.55	1.73	-3127	13830	13310	12830	12310	11830	13570	12570	47	3830	500	8950	10	1	9456696	1153	12.17	2.68	12	2.60	1002.00	4552.00	17450	20230210	-30.14	8560	20231114	42.41	17450	-30.14	20230210	8560	42.41	20231114	17450	-30.14	20230210	8560	42.41	20231114	4.22	N	376980	500	47 억	163287	N	N	0	N	N
22	20231128	121249	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	12320	-470	5	-3.67	2822435740	227238	36.02	12790	13000	12050	16620	8960	12790	12420.54	1.73	-1275	13830	13310	12830	12310	11830	13570	12570	47	3830	500	8950	10	1	9456696	1165	12.30	2.71	12	2.40	1002.00	4552.00	17450	20230210	-29.40	8560	20231114	43.93	17450	-29.40	20230210	8560	43.93	20231114	17450	-29.40	20230210	8560	43.93	20231114	4.22	N	376980	500	47 억	163287	N	N	0	N	N
23	20231128	111250	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	12170	-620	5	-4.85	2453627540	196919	31.21	12790	13000	12120	16620	8960	12790	12460.00	1.73	-2953	13830	13310	12830	12310	11830	13570	12570	47	3830	500	8950	10	1	9456696	1151	12.15	2.67	12	2.08	1002.00	4552.00	17450	20230210	-30.26	8560	20231114	42.17	17450	-30.26	20230210	8560	42.17	20231114	17450	-30.26	20230210	8560	42.17	20231114	4.22	N	376980	500	47 억	163287	N	N	0	N	N
24	20231128	101245	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	12360	-430	5	-3.36	1539010100	122053	19.35	12790	13000	12280	16620	8960	12790	12609.29	1.73	-3488	13830	13310	12830	12310	11830	13570	12570	47	3830	500	8950	10	1	9456696	1169	12.34	2.72	12	1.29	1002.00	4552.00	17450	20230210	-29.17	8560	20231114	44.39	17450	-29.17	20230210	8560	44.39	20231114	17450	-29.17	20230210	8560	44.39	20231114	4.22	N	376980	500	47 억	163287	N	N	0	N	N
25	20231128	091245	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	12730	-60	5	-0.47	477648230	37220	5.90	12790	13000	12700	16620	8960	12790	12833.16	1.73	-1803	13830	13310	12830	12310	11830	13570	12570	47	3830	500	8950	10	1	9456696	1204	12.70	2.80	12	0.39	1002.00	4552.00	17450	20230210	-27.05	8560	20231114	48.71	17450	-27.05	20230210	8560	48.71	20231114	17450	-27.05	20230210	8560	48.71	20231114	4.22	N	376980	500	47 억	163287	N	N	0	N	N
26	20231127	161236	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	12790	300	2	2.40	8016019770	625137	104.72	12740	13350	12350	16230	8750	12490	12824.13	2.17	-43053	13256	12872	12346	11962	11436	13065	12155	47	3740	500	8740	10	1	9456696	1210	12.76	2.81	12	6.61	1002.00	4552.00	17450	20230210	-26.70	8560	20231114	49.42	17450	-26.70	20230210	8560	49.42	20231114	17450	-26.70	20230210	8560	49.42	20231114	4.18	N	376980	500	47 억	205524	N	N	0	N	N
27	20231127	151249	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	12780	290	2	2.32	7775479150	606207	101.55	12740	13350	12350	16230	8750	12490	12827.79	2.17	-45074	13256	12872	12346	11962	11436	13065	12155	47	3740	500	8740	10	1	9456696	1209	12.75	2.81	12	6.41	1002.00	4552.00	17450	20230210	-26.76	8560	20231114	49.30	17450	-26.76	20230210	8560	49.30	20231114	17450	-26.76	20230210	8560	49.30	20231114	4.18	N	376980	500	47 억	205524	N	N	0	N	N
28	20231127	141247	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	12690	200	2	1.60	7178382310	559281	93.69	12740	13350	12350	16230	8750	12490	12836.51	2.17	-52597	13256	12872	12346	11962	11436	13065	12155	47	3740	500	8740	10	1	9456696	1200	12.66	2.79	12	5.91	1002.00	4552.00	17450	20230210	-27.28	8560	20231114	48.25	17450	-27.28	20230210	8560	48.25	20231114	17450	-27.28	20230210	8560	48.25	20231114	4.18	N	376980	500	47 억	205524	N	N	0	N	N
29	20231127	131250	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	12670	180	2	1.44	6932492410	539863	90.44	12740	13350	12350	16230	8750	12490	12842.78	2.17	-55973	13256	12872	12346	11962	11436	13065	12155	47	3740	500	8740	10	1	9456696	1198	12.64	2.78	12	5.71	1002.00	4552.00	17450	20230210	-27.39	8560	20231114	48.01	17450	-27.39	20230210	8560	48.01	20231114	17450	-27.39	20230210	8560	48.01	20231114	4.18	N	376980	500	47 억	205524	N	N	0	N	N
30	20231127	121256	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	12400	-90	5	-0.72	6662084430	518371	86.84	12740	13350	12350	16230	8750	12490	12853.65	2.17	-58635	13256	12872	12346	11962	11436	13065	12155	47	3740	500	8740	10	1	9456696	1173	12.38	2.72	12	5.48	1002.00	4552.00	17450	20230210	-28.94	8560	20231114	44.86	17450	-28.94	20230210	8560	44.86	20231114	17450	-28.94	20230210	8560	44.86	20231114	4.18	N	376980	500	47 억	205524	N	N	0	N	N
31	20231127	111234	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	12740	250	2	2.00	5880887550	456215	76.42	12740	13350	12590	16230	8750	12490	12892.73	2.17	-59784	13256	12872	12346	11962	11436	13065	12155	47	3740	500	8740	10	1	9456696	1205	12.71	2.80	12	4.82	1002.00	4552.00	17450	20230210	-26.99	8560	20231114	48.83	17450	-26.99	20230210	8560	48.83	20231114	17450	-26.99	20230210	8560	48.83	20231114	4.18	N	376980	500	47 억	205524	N	N	0	N	N
32	20231127	101232	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	12680	190	2	1.52	5331635020	412889	69.17	12740	13350	12590	16230	8750	12490	12915.48	2.17	-59738	13256	12872	12346	11962	11436	13065	12155	47	3740	500	8740	10	1	9456696	1199	12.65	2.79	12	4.37	1002.00	4552.00	17450	20230210	-27.34	8560	20231114	48.13	17450	-27.34	20230210	8560	48.13	20231114	17450	-27.34	20230210	8560	48.13	20231114	4.18	N	376980	500	47 억	205524	N	N	0	N	N
33	20231127	091235	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	12780	290	2	2.32	3089433700	237692	39.82	12740	13350	12720	16230	8750	12490	13002.84	2.17	-23931	13256	12872	12346	11962	11436	13065	12155	47	3740	500	8740	10	1	9456696	1209	12.75	2.81	12	2.51	1002.00	4552.00	17450	20230210	-26.76	8560	20231114	49.30	17450	-26.76	20230210	8560	49.30	20231114	17450	-26.76	20230210	8560	49.30	20231114	4.18	N	376980	500	47 억	205524	N	N	0	N	N
34	20231124	161228	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	12490	230	2	1.88	7378512670	594665	103.89	12380	12730	11820	15930	8590	12260	12407.85	1.62	52003	12833	12546	12323	12036	11813	12690	12180	47	3670	500	8580	10	1	9456696	1181	12.47	2.74	12	6.29	1002.00	4552.00	17450	20230210	-28.42	8560	20231114	45.91	17450	-28.42	20230210	8560	45.91	20231114	17450	-28.42	20230210	8560	45.91	20231114	3.56	N	376980	500	47 억	153293	N	N	0	N	N
35	20231124	151237	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	12420	160	2	1.31	7147915200	576169	100.66	12380	12730	11820	15930	8590	12260	12406.52	1.62	51341	12833	12546	12323	12036	11813	12690	12180	47	3670	500	8580	10	1	9456696	1175	12.40	2.73	12	6.09	1002.00	4552.00	17450	20230210	-28.83	8560	20231114	45.09	17450	-28.83	20230210	8560	45.09	20231114	17450	-28.83	20230210	8560	45.09	20231114	3.56	N	376980	500	47 억	153293	N	N	0	N	N
36	20231124	141233	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	12470	210	2	1.71	6676467340	538264	94.03	12380	12730	11820	15930	8590	12260	12404.32	1.62	44137	12833	12546	12323	12036	11813	12690	12180	47	3670	500	8580	10	1	9456696	1179	12.45	2.74	12	5.69	1002.00	4552.00	17450	20230210	-28.54	8560	20231114	45.68	17450	-28.54	20230210	8560	45.68	20231114	17450	-28.54	20230210	8560	45.68	20231114	3.56	N	376980	500	47 억	153293	N	N	0	N	N
37	20231124	131230	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	12620	360	2	2.94	6115914930	493398	86.20	12380	12730	11820	15930	8590	12260	12396.13	1.62	38514	12833	12546	12323	12036	11813	12690	12180	47	3670	500	8580	10	1	9456696	1193	12.59	2.77	12	5.22	1002.00	4552.00	17450	20230210	-27.68	8560	20231114	47.43	17450	-27.68	20230210	8560	47.43	20231114	17450	-27.68	20230210	8560	47.43	20231114	3.56	N	376980	500	47 억	153293	N	N	0	N	N
38	20231124	121238	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	12480	220	2	1.79	5644639850	455949	79.65	12380	12730	11820	15930	8590	12260	12380.59	1.62	34435	12833	12546	12323	12036	11813	12690	12180	47	3670	500	8580	10	1	9456696	1180	12.46	2.74	12	4.82	1002.00	4552.00	17450	20230210	-28.48	8560	20231114	45.79	17450	-28.48	20230210	8560	45.79	20231114	17450	-28.48	20230210	8560	45.79	20231114	3.56	N	376980	500	47 억	153293	N	N	0	N	N
39	20231124	111234	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	12420	160	2	1.31	5284934540	427229	74.64	12380	12730	11820	15930	8590	12260	12370.86	1.62	28314	12833	12546	12323	12036	11813	12690	12180	47	3670	500	8580	10	1	9456696	1175	12.40	2.73	12	4.52	1002.00	4552.00	17450	20230210	-28.83	8560	20231114	45.09	17450	-28.83	20230210	8560	45.09	20231114	17450	-28.83	20230210	8560	45.09	20231114	3.56	N	376980	500	47 억	153293	N	N	0	N	N
40	20231124	101237	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	12510	250	2	2.04	3707329270	301777	52.72	12380	12730	11820	15930	8590	12260	12285.19	1.62	17656	12833	12546	12323	12036	11813	12690	12180	47	3670	500	8580	10	1	9456696	1183	12.49	2.75	12	3.19	1002.00	4552.00	17450	20230210	-28.31	8560	20231114	46.14	17450	-28.31	20230210	8560	46.14	20231114	17450	-28.31	20230210	8560	46.14	20231114	3.56	N	376980	500	47 억	153293	N	N	0	N	N
41	20231124	091229	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11940	-320	5	-2.61	1133336060	93603	16.35	12380	12390	11820	15930	8590	12260	12104.09	1.62	-8607	12833	12546	12323	12036	11813	12690	12180	47	3670	500	8580	10	1	9456696	1129	11.92	2.62	12	0.99	1002.00	4552.00	17450	20230210	-31.58	8560	20231114	39.49	17450	-31.58	20230210	8560	39.49	20231114	17450	-31.58	20230210	8560	39.49	20231114	3.56	N	376980	500	47 억	153293	N	N	0	N	N
42	20231123	161212	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	12260	70	2	0.57	6935389740	564837	21.95	12190	12610	12100	15840	8540	12190	12280.26	1.57	6285	13863	13026	12413	11576	10963	13445	11995	47	3650	500	8530	10	1	9456696	1159	12.24	2.69	12	5.97	1002.00	4552.00	17450	20230210	-29.74	8560	20231114	43.22	17450	-29.74	20230210	8560	43.22	20231114	17450	-29.74	20230210	8560	43.22	20231114	2.53	N	376980	500	47 억	148199	N	N	0	N	N
43	20231123	151255	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	12240	50	2	0.41	6692657510	545064	21.19	12190	12610	12100	15840	8540	12190	12280.39	1.57	8178	13863	13026	12413	11576	10963	13445	11995	47	3650	500	8530	10	1	9456696	1157	12.22	2.69	12	5.76	1002.00	4552.00	17450	20230210	-29.86	8560	20231114	42.99	17450	-29.86	20230210	8560	42.99	20231114	17450	-29.86	20230210	8560	42.99	20231114	2.53	N	376980	500	47 억	148199	N	N	0	N	N
44	20231123	141255	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	12400	210	2	1.72	5805558650	472901	18.38	12190	12610	12100	15840	8540	12190	12278.42	1.57	5734	13863	13026	12413	11576	10963	13445	11995	47	3650	500	8530	10	1	9456696	1173	12.38	2.72	12	5.00	1002.00	4552.00	17450	20230210	-28.94	8560	20231114	44.86	17450	-28.94	20230210	8560	44.86	20231114	17450	-28.94	20230210	8560	44.86	20231114	2.53	N	376980	500	47 억	148199	N	N	0	N	N
45	20231123	131254	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	12410	220	2	1.80	4653447650	380420	14.79	12190	12450	12100	15840	8540	12190	12233.59	1.57	3033	13863	13026	12413	11576	10963	13445	11995	47	3650	500	8530	10	1	9456696	1174	12.39	2.73	12	4.02	1002.00	4552.00	17450	20230210	-28.88	8560	20231114	44.98	17450	-28.88	20230210	8560	44.98	20231114	17450	-28.88	20230210	8560	44.98	20231114	2.53	N	376980	500	47 억	148199	N	N	0	N	N
46	20231123	121234	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	12230	40	2	0.33	3840763040	314624	12.23	12190	12330	12100	15840	8540	12190	12208.07	1.57	1738	13863	13026	12413	11576	10963	13445	11995	47	3650	500	8530	10	1	9456696	1157	12.21	2.69	12	3.33	1002.00	4552.00	17450	20230210	-29.91	8560	20231114	42.87	17450	-29.91	20230210	8560	42.87	20231114	17450	-29.91	20230210	8560	42.87	20231114	2.53	N	376980	500	47 억	148199	N	N	0	N	N
47	20231123	111306	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	12250	60	2	0.49	3381359690	277087	10.77	12190	12330	12100	15840	8540	12190	12203.76	1.57	1607	13863	13026	12413	11576	10963	13445	11995	47	3650	500	8530	10	1	9456696	1158	12.23	2.69	12	2.93	1002.00	4552.00	17450	20230210	-29.80	8560	20231114	43.11	17450	-29.80	20230210	8560	43.11	20231114	17450	-29.80	20230210	8560	43.11	20231114	2.53	N	376980	500	47 억	148199	N	N	0	N	N
48	20231123	101237	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	12170	-20	5	-0.16	2787694600	228421	8.88	12190	12330	12100	15840	8540	12190	12204.87	1.57	-10606	13863	13026	12413	11576	10963	13445	11995	47	3650	500	8530	10	1	9456696	1151	12.15	2.67	12	2.42	1002.00	4552.00	17450	20230210	-30.26	8560	20231114	42.17	17450	-30.26	20230210	8560	42.17	20231114	17450	-30.26	20230210	8560	42.17	20231114	2.53	N	376980	500	47 억	148199	N	N	0	N	N
49	20231123	091231	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	12210	20	2	0.16	1040549540	85283	3.31	12190	12300	12100	15840	8540	12190	12202.68	1.57	-3942	13863	13026	12413	11576	10963	13445	11995	47	3650	500	8530	10	1	9456696	1155	12.19	2.68	12	0.90	1002.00	4552.00	17450	20230210	-30.03	8560	20231114	42.64	17450	-30.03	20230210	8560	42.64	20231114	17450	-30.03	20230210	8560	42.64	20231114	2.53	N	376980	500	47 억	148199	N	N	0	N	N
50	20231122	161146	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	12190	460	2	3.92	31509540000	2556557	98.99	12050	13250	11800	15240	8220	11730	12325.76	1.57	-4166	12923	12326	11853	11256	10783	12090	11020	47	3510	500	8210	10	1	9456696	1153	12.17	2.68	12	27.03	1002.00	4552.00	17450	20230210	-30.14	8560	20231114	42.41	17450	-30.14	20230210	8560	42.41	20231114	17450	-30.14	20230210	8560	42.41	20231114	1.93	N	376980	500	47 억	148454	N	N	0	N	N
51	20231122	151212	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	12010	280	2	2.39	30825022350	2500088	96.80	12050	13250	11800	15240	8220	11730	12330.13	1.57	-8846	12923	12326	11853	11256	10783	12090	11020	47	3510	500	8210	10	1	9456696	1136	11.99	2.64	12	26.44	1002.00	4552.00	17450	20230210	-31.17	8560	20231114	40.30	17450	-31.17	20230210	8560	40.30	20231114	17450	-31.17	20230210	8560	40.30	20231114	1.93	N	376980	500	47 억	148454	N	N	0	N	N
52	20231122	141202	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	12080	350	2	2.98	29907081610	2423788	93.85	12050	13250	11800	15240	8220	11730	12339.57	1.57	-13383	12923	12326	11853	11256	10783	12090	11020	47	3510	500	8210	10	1	9456696	1142	12.06	2.65	12	25.63	1002.00	4552.00	17450	20230210	-30.77	8560	20231114	41.12	17450	-30.77	20230210	8560	41.12	20231114	17450	-30.77	20230210	8560	41.12	20231114	1.93	N	376980	500	47 억	148454	N	N	0	N	N
53	20231122	131239	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	12100	370	2	3.15	28334369190	2294277	88.83	12050	13250	11800	15240	8220	11730	12350.65	1.57	-26753	12923	12326	11853	11256	10783	12090	11020	47	3510	500	8210	10	1	9456696	1144	12.08	2.66	12	24.26	1002.00	4552.00	17450	20230210	-30.66	8560	20231114	41.36	17450	-30.66	20230210	8560	41.36	20231114	17450	-30.66	20230210	8560	41.36	20231114	1.93	N	376980	500	47 억	148454	N	N	0	N	N
54	20231122	121249	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	12030	300	2	2.56	25932698530	2097323	81.21	12050	13250	11800	15240	8220	11730	12365.37	1.57	-28973	12923	12326	11853	11256	10783	12090	11020	47	3510	500	8210	10	1	9456696	1138	12.01	2.64	12	22.18	1002.00	4552.00	17450	20230210	-31.06	8560	20231114	40.54	17450	-31.06	20230210	8560	40.54	20231114	17450	-31.06	20230210	8560	40.54	20231114	1.93	N	376980	500	47 억	148454	N	N	0	N	N
55	20231122	111342	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	12030	300	2	2.56	24992822290	2019484	78.19	12050	13250	11800	15240	8220	11730	12376.59	1.57	-31905	12923	12326	11853	11256	10783	12090	11020	47	3510	500	8210	10	1	9456696	1138	12.01	2.64	12	21.36	1002.00	4552.00	17450	20230210	-31.06	8560	20231114	40.54	17450	-31.06	20230210	8560	40.54	20231114	17450	-31.06	20230210	8560	40.54	20231114	1.93	N	376980	500	47 억	148454	N	N	0	N	N
56	20231122	101301	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	12100	370	2	3.15	10523906220	867349	33.58	12050	12680	11800	15240	8220	11730	12134.50	1.57	36234	12923	12326	11853	11256	10783	12090	11020	47	3510	500	8210	10	1	9456696	1144	12.08	2.66	12	9.17	1002.00	4552.00	17450	20230210	-30.66	8560	20231114	41.36	17450	-30.66	20230210	8560	41.36	20231114	17450	-30.66	20230210	8560	41.36	20231114	1.93	N	376980	500	47 억	148454	N	N	0	N	N
57	20231122	091209	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	12010	280	2	2.39	5196708010	428907	16.61	12050	12390	11800	15240	8220	11730	12118.27	1.57	-29450	12923	12326	11853	11256	10783	12090	11020	47	3510	500	8210	10	1	9456696	1136	11.99	2.64	12	4.54	1002.00	4552.00	17450	20230210	-31.17	8560	20231114	40.30	17450	-31.17	20230210	8560	40.30	20231114	17450	-31.17	20230210	8560	40.30	20231114	1.93	N	376980	500	47 억	148454	N	N	0	N	N
58	20231121	161202	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11730	280	2	2.45	30609431050	2566786	112.34	11900	12450	11380	14880	8020	11450	11931.53	1.20	39246	13290	12370	10530	9610	7770	12830	10070	47	3430	500	8010	10	1	9456696	1109	11.71	2.58	12	27.14	1002.00	4552.00	17450	20230210	-32.78	8560	20231114	37.03	17450	-32.78	20230210	8560	37.03	20231114	17450	-32.78	20230210	8560	37.03	20231114	1.94	N	376980	500	47 억	113558	N	N	0	N	N
59	20231121	151207	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11540	90	2	0.79	29947231380	2509963	109.86	11900	12450	11380	14880	8020	11450	11937.62	1.20	36760	13290	12370	10530	9610	7770	12830	10070	47	3430	500	8010	10	1	9456696	1091	11.52	2.54	12	26.54	1002.00	4552.00	17450	20230210	-33.87	8560	20231114	34.81	17450	-33.87	20230210	8560	34.81	20231114	17450	-33.87	20230210	8560	34.81	20231114	1.94	N	376980	500	47 억	113558	N	N	0	N	N
60	20231121	141149	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	12110	660	2	5.76	24541334900	2052702	89.84	11900	12450	11380	14880	8020	11450	11963.71	1.20	31060	13290	12370	10530	9610	7770	12830	10070	47	3430	500	8010	10	1	9456696	1145	12.09	2.66	12	21.71	1002.00	4552.00	17450	20230210	-30.60	8560	20231114	41.47	17450	-30.60	20230210	8560	41.47	20231114	17450	-30.60	20230210	8560	41.47	20231114	1.94	N	376980	500	47 억	113558	N	N	0	N	N
61	20231121	131137	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11740	290	2	2.53	21633251290	1804528	78.98	11900	12450	11700	14880	8020	11450	11998.13	1.20	13489	13290	12370	10530	9610	7770	12830	10070	47	3430	500	8010	10	1	9456696	1110	11.72	2.58	12	19.08	1002.00	4552.00	17450	20230210	-32.72	8560	20231114	37.15	17450	-32.72	20230210	8560	37.15	20231114	17450	-32.72	20230210	8560	37.15	20231114	1.94	N	376980	500	47 억	113558	N	N	0	N	N
62	20231121	121140	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11840	390	2	3.41	21272270490	1773837	77.64	11900	12450	11700	14880	8020	11450	12002.29	1.20	13441	13290	12370	10530	9610	7770	12830	10070	47	3430	500	8010	10	1	9456696	1120	11.82	2.60	12	18.76	1002.00	4552.00	17450	20230210	-32.15	8560	20231114	38.32	17450	-32.15	20230210	8560	38.32	20231114	17450	-32.15	20230210	8560	38.32	20231114	1.94	N	376980	500	47 억	113558	N	N	0	N	N
63	20231121	111134	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11840	390	2	3.41	20621032450	1718630	75.22	11900	12450	11700	14880	8020	11450	12009.04	1.20	12485	13290	12370	10530	9610	7770	12830	10070	47	3430	500	8010	10	1	9456696	1120	11.82	2.60	12	18.17	1002.00	4552.00	17450	20230210	-32.15	8560	20231114	38.32	17450	-32.15	20230210	8560	38.32	20231114	17450	-32.15	20230210	8560	38.32	20231114	1.94	N	376980	500	47 억	113558	N	N	0	N	N
64	20231121	101105	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11850	400	2	3.49	19188898130	1597502	69.92	11900	12450	11700	14880	8020	11450	12023.41	1.20	15229	13290	12370	10530	9610	7770	12830	10070	47	3430	500	8010	10	1	9456696	1121	11.83	2.60	12	16.89	1002.00	4552.00	17450	20230210	-32.09	8560	20231114	38.43	17450	-32.09	20230210	8560	38.43	20231114	17450	-32.09	20230210	8560	38.43	20231114	1.94	N	376980	500	47 억	113558	N	N	0	N	N
65	20231121	091123	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11920	470	2	4.10	12134369440	1008155	44.12	11900	12450	11700	14880	8020	11450	12055.62	1.20	35080	13290	12370	10530	9610	7770	12830	10070	47	3430	500	8010	10	1	9456696	1127	11.90	2.62	12	10.66	1002.00	4552.00	17450	20230210	-31.69	8560	20231114	39.25	17450	-31.69	20230210	8560	39.25	20231114	17450	-31.69	20230210	8560	39.25	20231114	1.94	N	376980	500	47 억	113558	N	N	0	N	N
66	20231120	161128	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11450	2640	1	29.97	23564923900	2241437	33419.37	8730	11450	8690	11450	6170	8810	10511.17	1.57	-34473	8916	8862	8786	8732	8656	8890	8760	47	2640	500	6160	10	1	9456696	1083	11.43	2.52	12	23.70	1002.00	4552.00	17450	20230210	-34.38	8560	20231114	33.76	17450	-34.38	20230210	8560	33.76	20231114	17450	-34.38	20230210	8560	33.76	20231114	1.94	N	376980	500	47 억	148032	N	N	0	N	N
67	20231120	151141	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11120	2310	2	26.22	20475453460	1970195	29375.21	8730	11190	8690	11450	6170	8810	10392.60	1.57	-35020	8916	8862	8786	8732	8656	8890	8760	47	2640	500	6160	10	1	9456696	1052	11.10	2.44	12	20.83	1002.00	4552.00	17450	20230210	-36.28	8560	20231114	29.91	17450	-36.28	20230210	8560	29.91	20231114	17450	-36.28	20230210	8560	29.91	20231114	1.94	N	376980	500	47 억	148032	N	N	0	N	N
68	20231120	141140	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10080	1270	2	14.42	11811397860	1170255	17448.26	8730	10470	8690	11450	6170	8810	10093.01	1.57	-33616	8916	8862	8786	8732	8656	8890	8760	47	2640	500	6160	10	1	9456696	953	10.06	2.21	12	12.37	1002.00	4552.00	17450	20230210	-42.23	8560	20231114	17.76	17450	-42.23	20230210	8560	17.76	20231114	17450	-42.23	20230210	8560	17.76	20231114	1.94	N	376980	500	47 억	148032	N	N	0	N	N
69	20231120	131129	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9910	1100	2	12.49	10530111740	1043914	15564.54	8730	10470	8690	11450	6170	8810	10087.14	1.57	-36764	8916	8862	8786	8732	8656	8890	8760	47	2640	500	6160	10	1	9456696	937	9.89	2.18	12	11.04	1002.00	4552.00	17450	20230210	-43.21	8560	20231114	15.77	17450	-43.21	20230210	8560	15.77	20231114	17450	-43.21	20230210	8560	15.77	20231114	1.94	N	376980	500	47 억	148032	N	N	0	N	N
70	20231120	121137	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9990	1180	2	13.39	10007945330	991480	14782.76	8730	10470	8690	11450	6170	8810	10093.95	1.57	-37529	8916	8862	8786	8732	8656	8890	8760	47	2640	500	6160	10	1	9456696	945	9.97	2.19	12	10.48	1002.00	4552.00	17450	20230210	-42.75	8560	20231114	16.71	17450	-42.75	20230210	8560	16.71	20231114	17450	-42.75	20230210	8560	16.71	20231114	1.94	N	376980	500	47 억	148032	N	N	0	N	N
71	20231120	111128	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10060	1250	2	14.19	9275826280	918723	13697.97	8730	10470	8690	11450	6170	8810	10096.43	1.57	-36925	8916	8862	8786	8732	8656	8890	8760	47	2640	500	6160	10	1	9456696	951	10.04	2.21	12	9.72	1002.00	4552.00	17450	20230210	-42.35	8560	20231114	17.52	17450	-42.35	20230210	8560	17.52	20231114	17450	-42.35	20230210	8560	17.52	20231114	1.94	N	376980	500	47 억	148032	N	N	0	N	N
72	20231120	101127	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10270	1460	2	16.57	4019343080	403370	6014.16	8730	10440	8690	11450	6170	8810	9964.41	1.57	-6124	8916	8862	8786	8732	8656	8890	8760	47	2640	500	6160	10	1	9456696	971	10.25	2.26	12	4.27	1002.00	4552.00	17450	20230210	-41.15	8560	20231114	19.98	17450	-41.15	20230210	8560	19.98	20231114	17450	-41.15	20230210	8560	19.98	20231114	1.94	N	376980	500	47 억	148032	N	N	0	N	N
73	20231120	091139	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8840	30	2	0.34	28521940	3259	48.59	8730	8840	8690	11450	6170	8810	8751.75	1.57	52	8916	8862	8786	8732	8656	8890	8760	47	2640	500	6160	10	1	9456696	836	8.82	1.94	12	0.03	1002.00	4552.00	17450	20230210	-49.34	8560	20231114	3.27	17450	-49.34	20230210	8560	3.27	20231114	17450	-49.34	20230210	8560	3.27	20231114	1.94	N	376980	500	47 억	148032	N	N	0	N	N
74	20231117	161204	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8810	10	2	0.11	53150910	6065	41.47	8800	8840	8710	11440	6160	8800	8763.53	1.58	-1474	8960	8880	8790	8710	8620	8835	8665	47	2640	500	6160	10	1	9456696	833	8.79	1.94	12	0.06	1002.00	4552.00	17450	20230210	-49.51	8560	20231114	2.92	17450	-49.51	20230210	8560	2.92	20231114	17450	-49.51	20230210	8560	2.92	20231114	1.98	N	376980	500	47 억	149514	N	N	0	N	N
75	20231117	151211	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8770	-30	5	-0.34	46813030	5345	36.54	8800	8840	8710	11440	6160	8800	8758.28	1.58	-1380	8960	8880	8790	8710	8620	8835	8665	47	2640	500	6160	10	1	9456696	829	8.75	1.93	12	0.06	1002.00	4552.00	17450	20230210	-49.74	8560	20231114	2.45	17450	-49.74	20230210	8560	2.45	20231114	17450	-49.74	20230210	8560	2.45	20231114	1.98	N	376980	500	47 억	149514	N	N	0	N	N
76	20231117	141203	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8750	-50	5	-0.57	35536040	4055	27.72	8800	8840	8710	11440	6160	8800	8763.51	1.58	-996	8960	8880	8790	8710	8620	8835	8665	47	2640	500	6160	10	1	9456696	827	8.73	1.92	12	0.04	1002.00	4552.00	17450	20230210	-49.86	8560	20231114	2.22	17450	-49.86	20230210	8560	2.22	20231114	17450	-49.86	20230210	8560	2.22	20231114	1.98	N	376980	500	47 억	149514	N	N	0	N	N
77	20231117	131202	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8740	-60	5	-0.68	32195680	3673	25.11	8800	8840	8710	11440	6160	8800	8765.50	1.58	-1088	8960	8880	8790	8710	8620	8835	8665	47	2640	500	6160	10	1	9456696	827	8.72	1.92	12	0.04	1002.00	4552.00	17450	20230210	-49.91	8560	20231114	2.10	17450	-49.91	20230210	8560	2.10	20231114	17450	-49.91	20230210	8560	2.10	20231114	1.98	N	376980	500	47 억	149514	N	N	0	N	N
78	20231117	121204	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8720	-80	5	-0.91	29609430	3378	23.10	8800	8840	8710	11440	6160	8800	8765.37	1.58	-1020	8960	8880	8790	8710	8620	8835	8665	47	2640	500	6160	10	1	9456696	825	8.70	1.92	12	0.04	1002.00	4552.00	17450	20230210	-50.03	8560	20231114	1.87	17450	-50.03	20230210	8560	1.87	20231114	17450	-50.03	20230210	8560	1.87	20231114	1.98	N	376980	500	47 억	149514	N	N	0	N	N
79	20231117	111211	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8790	-10	5	-0.11	27549890	3143	21.49	8800	8840	8710	11440	6160	8800	8765.48	1.58	-953	8960	8880	8790	8710	8620	8835	8665	47	2640	500	6160	10	1	9456696	831	8.77	1.93	12	0.03	1002.00	4552.00	17450	20230210	-49.63	8560	20231114	2.69	17450	-49.63	20230210	8560	2.69	20231114	17450	-49.63	20230210	8560	2.69	20231114	1.98	N	376980	500	47 억	149514	N	N	0	N	N
80	20231117	101207	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8710	-90	5	-1.02	9933160	1136	7.77	8800	8840	8710	11440	6160	8800	8743.98	1.58	-505	8960	8880	8790	8710	8620	8835	8665	47	2640	500	6160	10	1	9456696	824	8.69	1.91	12	0.01	1002.00	4552.00	17450	20230210	-50.09	8560	20231114	1.75	17450	-50.09	20230210	8560	1.75	20231114	17450	-50.09	20230210	8560	1.75	20231114	1.98	N	376980	500	47 억	149514	N	N	0	N	N
81	20231117	091206	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8800	0	3	0.00	1027620	117	0.80	8800	8840	8760	11440	6160	8800	8783.08	1.58	-38	8960	8880	8790	8710	8620	8835	8665	47	2640	500	6160	10	1	9456696	832	8.78	1.93	12	0.00	1002.00	4552.00	17450	20230210	-49.57	8560	20231114	2.80	17450	-49.57	20230210	8560	2.80	20231114	17450	-49.57	20230210	8560	2.80	20231114	1.98	N	376980	500	47 억	149514	N	N	0	N	N
82	20231116	161204	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8800	10	2	0.11	124122390	14181	73.54	8870	8870	8700	11420	6160	8790	8752.72	1.58	413	8963	8876	8743	8656	8523	8920	8700	47	2630	500	6150	10	1	9456696	832	8.78	1.93	12	0.15	1002.00	4552.00	17450	20230210	-49.57	8560	20231114	2.80	17450	-49.57	20230210	8560	2.80	20231114	17450	-49.57	20230210	8560	2.80	20231114	1.96	N	376980	500	47 억	149073	N	N	0	N	N
83	20231116	151157	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8770	-20	5	-0.23	109411390	12506	64.86	8870	8870	8700	11420	6160	8790	8748.71	1.58	426	8963	8876	8743	8656	8523	8920	8700	47	2630	500	6150	10	1	9456696	829	8.75	1.93	12	0.13	1002.00	4552.00	17450	20230210	-49.74	8560	20231114	2.45	17450	-49.74	20230210	8560	2.45	20231114	17450	-49.74	20230210	8560	2.45	20231114	1.96	N	376980	500	47 억	149073	N	N	0	N	N
84	20231116	141134	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8780	-10	5	-0.11	92175250	10543	54.68	8870	8870	8700	11420	6160	8790	8742.79	1.58	336	8963	8876	8743	8656	8523	8920	8700	47	2630	500	6150	10	1	9456696	830	8.76	1.93	12	0.11	1002.00	4552.00	17450	20230210	-49.68	8560	20231114	2.57	17450	-49.68	20230210	8560	2.57	20231114	17450	-49.68	20230210	8560	2.57	20231114	1.96	N	376980	500	47 억	149073	N	N	0	N	N
85	20231116	131157	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8770	-20	5	-0.23	81345700	9311	48.29	8870	8870	8700	11420	6160	8790	8736.52	1.58	406	8963	8876	8743	8656	8523	8920	8700	47	2630	500	6150	10	1	9456696	829	8.75	1.93	12	0.10	1002.00	4552.00	17450	20230210	-49.74	8560	20231114	2.45	17450	-49.74	20230210	8560	2.45	20231114	17450	-49.74	20230210	8560	2.45	20231114	1.96	N	376980	500	47 억	149073	N	N	0	N	N
86	20231116	121158	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8730	-60	5	-0.68	47821960	5470	28.37	8870	8870	8700	11420	6160	8790	8742.59	1.58	428	8963	8876	8743	8656	8523	8920	8700	47	2630	500	6150	10	1	9456696	826	8.71	1.92	12	0.06	1002.00	4552.00	17450	20230210	-49.97	8560	20231114	1.99	17450	-49.97	20230210	8560	1.99	20231114	17450	-49.97	20230210	8560	1.99	20231114	1.96	N	376980	500	47 억	149073	N	N	0	N	N
87	20231116	111158	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8750	-40	5	-0.46	30542160	3489	18.09	8870	8870	8700	11420	6160	8790	8753.84	1.58	-330	8963	8876	8743	8656	8523	8920	8700	47	2630	500	6150	10	1	9456696	827	8.73	1.92	12	0.04	1002.00	4552.00	17450	20230210	-49.86	8560	20231114	2.22	17450	-49.86	20230210	8560	2.22	20231114	17450	-49.86	20230210	8560	2.22	20231114	1.96	N	376980	500	47 억	149073	N	N	0	N	N
88	20231116	101157	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8730	-60	5	-0.68	6396330	725	3.76	8870	8870	8730	11420	6160	8790	8822.52	1.58	-291	8963	8876	8743	8656	8523	8920	8700	47	2630	500	6150	10	1	9456696	826	8.71	1.92	12	0.01	1002.00	4552.00	17450	20230210	-49.97	8560	20231114	1.99	17450	-49.97	20230210	8560	1.99	20231114	17450	-49.97	20230210	8560	1.99	20231114	1.96	N	376980	500	47 억	149073	N	N	0	N	N
89	20231116	091203	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8790	0	3	0.00	0	0	0.00	0	0	0	11420	6160	8790	0.00	1.58	0	8963	8876	8743	8656	8523	8920	8700	47	2630	500	6150	10	1	9456696	831	8.77	1.93	12	0.00	1002.00	4552.00	17450	20230210	-49.63	8560	20231114	2.69	17450	-49.63	20230210	8560	2.69	20231114	17450	-49.63	20230210	8560	2.69	20231114	1.96	N	376980	500	47 억	149073	N	N	0	N	N
90	20231115	161034	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8790	170	2	1.97	158894100	18231	101.32	8630	8830	8610	11200	6040	8620	8711.57	1.57	769	8833	8726	8643	8536	8453	8780	8590	47	2580	500	6030	10	1	9456696	831	8.77	1.93	12	0.19	1002.00	4552.00	17450	20230210	-49.63	8560	20231114	2.69	17450	-49.63	20230210	8560	2.69	20231114	17450	-49.63	20230210	8560	2.69	20231114	1.93	N	376980	500	47 억	148810	N	N	3	N	N
91	20231115	151219	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8750	130	2	1.51	135453800	15564	86.50	8630	8820	8610	11200	6040	8620	8703.02	1.57	784	8833	8726	8643	8536	8453	8780	8590	47	2580	500	6030	10	1	9456696	827	8.73	1.92	12	0.16	1002.00	4552.00	17450	20230210	-49.86	8560	20231114	2.22	17450	-49.86	20230210	8560	2.22	20231114	17450	-49.86	20230210	8560	2.22	20231114	1.93	N	376980	500	47 억	148810	N	N	3	N	N
92	20231115	141215	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8760	140	2	1.62	131250160	15083	83.82	8630	8820	8610	11200	6040	8620	8701.86	1.57	604	8833	8726	8643	8536	8453	8780	8590	47	2580	500	6030	10	1	9456696	828	8.74	1.92	12	0.16	1002.00	4552.00	17450	20230210	-49.80	8560	20231114	2.34	17450	-49.80	20230210	8560	2.34	20231114	17450	-49.80	20230210	8560	2.34	20231114	1.93	N	376980	500	47 억	148810	N	N	3	N	N
93	20231115	131217	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8730	110	2	1.28	95107750	10966	60.94	8630	8730	8610	11200	6040	8620	8672.97	1.57	1340	8833	8726	8643	8536	8453	8780	8590	47	2580	500	6030	10	1	9456696	826	8.71	1.92	12	0.12	1002.00	4552.00	17450	20230210	-49.97	8560	20231114	1.99	17450	-49.97	20230210	8560	1.99	20231114	17450	-49.97	20230210	8560	1.99	20231114	1.93	N	376980	500	47 억	148810	N	N	3	N	N
94	20231115	121217	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8700	80	2	0.93	71967530	8306	46.16	8630	8730	8610	11200	6040	8620	8664.52	1.57	607	8833	8726	8643	8536	8453	8780	8590	47	2580	500	6030	10	1	9456696	823	8.68	1.91	12	0.09	1002.00	4552.00	17450	20230210	-50.14	8560	20231114	1.64	17450	-50.14	20230210	8560	1.64	20231114	17450	-50.14	20230210	8560	1.64	20231114	1.93	N	376980	500	47 억	148810	N	N	3	N	N
95	20231115	111232	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8720	100	2	1.16	68162770	7869	43.73	8630	8730	8610	11200	6040	8620	8662.19	1.57	510	8833	8726	8643	8536	8453	8780	8590	47	2580	500	6030	10	1	9456696	825	8.70	1.92	12	0.08	1002.00	4552.00	17450	20230210	-50.03	8560	20231114	1.87	17450	-50.03	20230210	8560	1.87	20231114	17450	-50.03	20230210	8560	1.87	20231114	1.93	N	376980	500	47 억	148810	N	N	3	N	N
96	20231115	101222	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8650	30	2	0.35	42529160	4911	27.29	8630	8730	8630	11200	6040	8620	8659.98	1.57	415	8833	8726	8643	8536	8453	8780	8590	47	2580	500	6030	10	1	9456696	818	8.63	1.90	12	0.05	1002.00	4552.00	17450	20230210	-50.43	8560	20231114	1.05	17450	-50.43	20230210	8560	1.05	20231114	17450	-50.43	20230210	8560	1.05	20231114	1.93	N	376980	500	47 억	148810	N	N	3	N	N
97	20231115	091211	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8690	70	2	0.81	17905330	2072	11.51	8630	8700	8630	11200	6040	8620	8641.57	1.57	-71	8833	8726	8643	8536	8453	8780	8590	47	2580	500	6030	10	1	9456696	822	8.67	1.91	12	0.02	1002.00	4552.00	17450	20230210	-50.20	8560	20231114	1.52	17450	-50.20	20230210	8560	1.52	20231114	17450	-50.20	20230210	8560	1.52	20231114	1.93	N	376980	500	47 억	148810	N	N	3	N	N
98	20231114	161151	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	8620	-30	5	-0.35	148306590	17157	60.57	8560	8750	8560	11240	6060	8650	8644.77	1.55	2556	9036	8842	8716	8522	8396	8780	8460	47	2590	500	6050	10	1	9456696	815	8.60	1.89	12	0.18	1002.00	4552.00	17450	20230210	-50.60	8560	20231114	0.70	17450	-50.60	20230210	8560	0.70	20231114	17450	-50.60	20230210	8560	0.70	20231114	1.85	N	376980	500	47 억	146818	N	N	3	N	N
99	20231114	151159	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	8640	-10	5	-0.12	126161820	14589	51.50	8560	8750	8560	11240	6060	8650	8647.74	1.55	2465	9036	8842	8716	8522	8396	8780	8460	47	2590	500	6050	10	1	9456696	817	8.62	1.90	12	0.15	1002.00	4552.00	17450	20230210	-50.49	8560	20231114	0.93	17450	-50.49	20230210	8560	0.93	20231114	17450	-50.49	20230210	8560	0.93	20231114	1.85	N	376980	500	47 억	146818	N	N	8	N	N
100	20231114	141154	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	8650	0	3	0.00	95663260	11050	39.01	8560	8750	8560	11240	6060	8650	8657.31	1.55	3087	9036	8842	8716	8522	8396	8780	8460	47	2590	500	6050	10	1	9456696	818	8.63	1.90	12	0.12	1002.00	4552.00	17450	20230210	-50.43	8560	20231114	1.05	17450	-50.43	20230210	8560	1.05	20231114	17450	-50.43	20230210	8560	1.05	20231114	1.85	N	376980	500	47 억	146818	N	N	8	N	N
101	20231114	131157	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	8670	20	2	0.23	88104200	10177	35.93	8560	8750	8560	11240	6060	8650	8657.19	1.55	3016	9036	8842	8716	8522	8396	8780	8460	47	2590	500	6050	10	1	9456696	820	8.65	1.90	12	0.11	1002.00	4552.00	17450	20230210	-50.32	8560	20231114	1.29	17450	-50.32	20230210	8560	1.29	20231114	17450	-50.32	20230210	8560	1.29	20231114	1.85	N	376980	500	47 억	146818	N	N	8	N	N
102	20231114	121200	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	8650	0	3	0.00	82367600	9514	33.59	8560	8750	8560	11240	6060	8650	8657.52	1.55	3016	9036	8842	8716	8522	8396	8780	8460	47	2590	500	6050	10	1	9456696	818	8.63	1.90	12	0.10	1002.00	4552.00	17450	20230210	-50.43	8560	20231114	1.05	17450	-50.43	20230210	8560	1.05	20231114	17450	-50.43	20230210	8560	1.05	20231114	1.85	N	376980	500	47 억	146818	N	N	8	N	N
103	20231114	111210	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	8650	0	3	0.00	66813770	7716	27.24	8560	8750	8560	11240	6060	8650	8659.12	1.55	2711	9036	8842	8716	8522	8396	8780	8460	47	2590	500	6050	10	1	9456696	818	8.63	1.90	12	0.08	1002.00	4552.00	17450	20230210	-50.43	8560	20231114	1.05	17450	-50.43	20230210	8560	1.05	20231114	17450	-50.43	20230210	8560	1.05	20231114	1.85	N	376980	500	47 억	146818	N	N	8	N	N
104	20231114	101158	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	8720	70	2	0.81	40201030	4641	16.38	8560	8750	8560	11240	6060	8650	8662.15	1.55	1772	9036	8842	8716	8522	8396	8780	8460	47	2590	500	6050	10	1	9456696	825	8.70	1.92	12	0.05	1002.00	4552.00	17450	20230210	-50.03	8560	20231114	1.87	17450	-50.03	20230210	8560	1.87	20231114	17450	-50.03	20230210	8560	1.87	20231114	1.85	N	376980	500	47 억	146818	N	N	8	N	N
105	20231114	091144	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	8740	90	2	1.04	23755650	2751	9.71	8560	8740	8560	11240	6060	8650	8635.28	1.55	1903	9036	8842	8716	8522	8396	8780	8460	47	2590	500	6050	10	1	9456696	827	8.72	1.92	12	0.03	1002.00	4552.00	17450	20230210	-49.91	8560	20231114	2.10	17450	-49.91	20230210	8560	2.10	20231114	17450	-49.91	20230210	8560	2.10	20231114	1.85	N	376980	500	47 억	146818	N	N	8	N	N
106	20231113	161136	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	8650	-240	5	-2.70	230952100	26544	81.00	8910	8910	8590	11550	6230	8890	8700.74	1.55	657	9350	9120	8910	8680	8470	9015	8575	47	2660	500	6220	10	1	9456696	818	8.63	1.90	12	0.28	1002.00	4552.00	17450	20230210	-50.43	8590	20231113	0.70	17450	-50.43	20230210	8590	0.70	20231113	17450	-50.43	20230210	8590	0.70	20231113	1.87	N	376980	500	47 억	146271	N	N	8	N	N
107	20231113	151129	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	8630	-260	5	-2.92	203375280	23355	71.27	8910	8910	8590	11550	6230	8890	8708.00	1.55	863	9350	9120	8910	8680	8470	9015	8575	47	2660	500	6220	10	1	9456696	816	8.61	1.90	12	0.25	1002.00	4552.00	17450	20230210	-50.54	8590	20231113	0.47	17450	-50.54	20230210	8590	0.47	20231113	17450	-50.54	20230210	8590	0.47	20231113	1.87	N	376980	500	47 억	146271	N	N	13	N	N
108	20231113	141130	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	8700	-190	5	-2.14	159141280	18228	55.62	8910	8910	8630	11550	6230	8890	8730.59	1.55	479	9350	9120	8910	8680	8470	9015	8575	47	2660	500	6220	10	1	9456696	823	8.68	1.91	12	0.19	1002.00	4552.00	17450	20230210	-50.14	8630	20231113	0.81	17450	-50.14	20230210	8630	0.81	20231113	17450	-50.14	20230210	8630	0.81	20231113	1.87	N	376980	500	47 억	146271	N	N	13	N	N
109	20231113	131129	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	8700	-190	5	-2.14	113513760	12958	39.54	8910	8910	8690	11550	6230	8890	8760.13	1.55	215	9350	9120	8910	8680	8470	9015	8575	47	2660	500	6220	10	1	9456696	823	8.68	1.91	12	0.14	1002.00	4552.00	17450	20230210	-50.14	8690	20231113	0.12	17450	-50.14	20230210	8690	0.12	20231113	17450	-50.14	20230210	8690	0.12	20231113	1.87	N	376980	500	47 억	146271	N	N	13	N	N
110	20231113	121134	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	8700	-190	5	-2.14	100282890	11438	34.90	8910	8910	8700	11550	6230	8890	8767.52	1.55	101	9350	9120	8910	8680	8470	9015	8575	47	2660	500	6220	10	1	9456696	823	8.68	1.91	12	0.12	1002.00	4552.00	17450	20230210	-50.14	8700	20231113	0.00	17450	-50.14	20230210	8700	0.00	20231113	17450	-50.14	20230210	8700	0.00	20231113	1.87	N	376980	500	47 억	146271	N	N	13	N	N
111	20231113	111127	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8800	-90	5	-1.01	67283270	7657	23.37	8910	8910	8720	11550	6230	8890	8787.16	1.55	-177	9350	9120	8910	8680	8470	9015	8575	47	2660	500	6220	10	1	9456696	832	8.78	1.93	12	0.08	1002.00	4552.00	17450	20230210	-49.57	8700	20231107	1.15	17450	-49.57	20230210	8700	1.15	20231107	17450	-49.57	20230210	8700	1.15	20231107	1.87	N	376980	500	47 억	146271	N	N	13	N	N
112	20231113	101126	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8750	-140	5	-1.57	46718450	5309	16.20	8910	8910	8750	11550	6230	8890	8799.86	1.55	-172	9350	9120	8910	8680	8470	9015	8575	47	2660	500	6220	10	1	9456696	827	8.73	1.92	12	0.06	1002.00	4552.00	17450	20230210	-49.86	8700	20231107	0.57	17450	-49.86	20230210	8700	0.57	20231107	17450	-49.86	20230210	8700	0.57	20231107	1.87	N	376980	500	47 억	146271	N	N	13	N	N
113	20231113	091134	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8810	-80	5	-0.90	14783800	1669	5.09	8910	8910	8810	11550	6230	8890	8857.88	1.55	-63	9350	9120	8910	8680	8470	9015	8575	47	2660	500	6220	10	1	9456696	833	8.79	1.94	12	0.02	1002.00	4552.00	17450	20230210	-49.51	8700	20231107	1.26	17450	-49.51	20230210	8700	1.26	20231107	17450	-49.51	20230210	8700	1.26	20231107	1.87	N	376980	500	47 억	146271	N	N	13	N	N
114	20231110	161147	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	8890	-250	5	-2.74	288854940	32769	469.74	9140	9140	8700	11880	6400	9140	8814.88	1.56	-1075	9246	9192	9126	9072	9006	9160	9040	47	2740	500	6390	10	1	9456696	841	8.87	1.95	12	0.35	1002.00	4552.00	17450	20230210	-49.05	8700	20231110	2.18	17450	-49.05	20230210	8700	2.18	20231110	17450	-49.05	20230210	8700	2.18	20231110	1.88	N	376980	500	47 억	147347	N	N	13	N	N
115	20231110	151153	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	8790	-350	5	-3.83	258114970	29274	419.64	9140	9140	8700	11880	6400	9140	8817.21	1.56	-792	9246	9192	9126	9072	9006	9160	9040	47	2740	500	6390	10	1	9456696	831	8.77	1.93	12	0.31	1002.00	4552.00	17450	20230210	-49.63	8700	20231110	1.03	17450	-49.63	20230210	8700	1.03	20231110	17450	-49.63	20230210	8700	1.03	20231110	1.88	N	376980	500	47 억	147347	N	N	11	N	N
116	20231110	141138	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	8790	-350	5	-3.83	232571680	26363	377.91	9140	9140	8700	11880	6400	9140	8821.90	1.56	-333	9246	9192	9126	9072	9006	9160	9040	47	2740	500	6390	10	1	9456696	831	8.77	1.93	12	0.28	1002.00	4552.00	17450	20230210	-49.63	8700	20231110	1.03	17450	-49.63	20230210	8700	1.03	20231110	17450	-49.63	20230210	8700	1.03	20231110	1.88	N	376980	500	47 억	147347	N	N	11	N	N
117	20231110	131139	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8850	-290	5	-3.17	174794870	19759	283.24	9140	9140	8730	11880	6400	9140	8846.34	1.56	-747	9246	9192	9126	9072	9006	9160	9040	47	2740	500	6390	10	1	9456696	837	8.83	1.94	12	0.21	1002.00	4552.00	17450	20230210	-49.28	8700	20231107	1.72	17450	-49.28	20230210	8700	1.72	20231107	17450	-49.28	20230210	8700	1.72	20231107	1.88	N	376980	500	47 억	147347	N	N	11	N	N
118	20231110	121147	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8830	-310	5	-3.39	160983600	18194	260.81	9140	9140	8730	11880	6400	9140	8848.17	1.56	-734	9246	9192	9126	9072	9006	9160	9040	47	2740	500	6390	10	1	9456696	835	8.81	1.94	12	0.19	1002.00	4552.00	17450	20230210	-49.40	8700	20231107	1.49	17450	-49.40	20230210	8700	1.49	20231107	17450	-49.40	20230210	8700	1.49	20231107	1.88	N	376980	500	47 억	147347	N	N	11	N	N
119	20231110	111125	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8860	-280	5	-3.06	109317310	12316	176.55	9140	9140	8730	11880	6400	9140	8876.04	1.56	-935	9246	9192	9126	9072	9006	9160	9040	47	2740	500	6390	10	1	9456696	838	8.84	1.95	12	0.13	1002.00	4552.00	17450	20230210	-49.23	8700	20231107	1.84	17450	-49.23	20230210	8700	1.84	20231107	17450	-49.23	20230210	8700	1.84	20231107	1.88	N	376980	500	47 억	147347	N	N	11	N	N
120	20231110	101139	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8900	-240	5	-2.63	48388790	5422	77.72	9140	9140	8850	11880	6400	9140	8924.53	1.56	-951	9246	9192	9126	9072	9006	9160	9040	47	2740	500	6390	10	1	9456696	842	8.88	1.96	12	0.06	1002.00	4552.00	17450	20230210	-49.00	8700	20231107	2.30	17450	-49.00	20230210	8700	2.30	20231107	17450	-49.00	20230210	8700	2.30	20231107	1.88	N	376980	500	47 억	147347	N	N	11	N	N
121	20231110	091118	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9040	-100	5	-1.09	2925190	322	4.62	9140	9140	9040	11880	6400	9140	9084.44	1.56	-61	9246	9192	9126	9072	9006	9160	9040	47	2740	500	6390	10	1	9456696	855	9.02	1.99	12	0.00	1002.00	4552.00	17450	20230210	-48.19	8700	20231107	3.91	17450	-48.19	20230210	8700	3.91	20231107	17450	-48.19	20230210	8700	3.91	20231107	1.88	N	376980	500	47 억	147347	N	N	11	N	N
122	20231109	161111	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9140	-40	5	-0.44	62953680	6902	45.87	9180	9180	9060	11930	6430	9180	9121.10	1.56	-289	9273	9226	9153	9106	9033	9250	9130	47	2750	500	6420	10	1	9456696	864	9.12	2.01	12	0.07	1002.00	4552.00	17450	20230210	-47.62	8700	20231107	5.06	17450	-47.62	20230210	8700	5.06	20231107	17450	-47.62	20230210	8700	5.06	20231107	1.82	N	376980	500	47 억	147636	N	N	11	N	N
123	20231109	151111	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9120	-60	5	-0.65	54154360	5936	39.45	9180	9180	9060	11930	6430	9180	9123.04	1.56	-295	9273	9226	9153	9106	9033	9250	9130	47	2750	500	6420	10	1	9456696	862	9.10	2.00	12	0.06	1002.00	4552.00	17450	20230210	-47.74	8700	20231107	4.83	17450	-47.74	20230210	8700	4.83	20231107	17450	-47.74	20230210	8700	4.83	20231107	1.82	N	376980	500	47 억	147636	N	N	19	N	N
124	20231109	141106	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9100	-80	5	-0.87	42344380	4639	30.83	9180	9180	9060	11930	6430	9180	9127.91	1.56	-567	9273	9226	9153	9106	9033	9250	9130	47	2750	500	6420	10	1	9456696	861	9.08	2.00	12	0.05	1002.00	4552.00	17450	20230210	-47.85	8700	20231107	4.60	17450	-47.85	20230210	8700	4.60	20231107	17450	-47.85	20230210	8700	4.60	20231107	1.82	N	376980	500	47 억	147636	N	N	19	N	N
125	20231109	131110	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9150	-30	5	-0.33	37761070	4137	27.49	9180	9180	9060	11930	6430	9180	9127.65	1.56	-410	9273	9226	9153	9106	9033	9250	9130	47	2750	500	6420	10	1	9456696	865	9.13	2.01	12	0.04	1002.00	4552.00	17450	20230210	-47.56	8700	20231107	5.17	17450	-47.56	20230210	8700	5.17	20231107	17450	-47.56	20230210	8700	5.17	20231107	1.82	N	376980	500	47 억	147636	N	N	19	N	N
126	20231109	121114	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9160	-20	5	-0.22	32795080	3593	23.88	9180	9180	9060	11930	6430	9180	9127.49	1.56	-396	9273	9226	9153	9106	9033	9250	9130	47	2750	500	6420	10	1	9456696	866	9.14	2.01	12	0.04	1002.00	4552.00	17450	20230210	-47.51	8700	20231107	5.29	17450	-47.51	20230210	8700	5.29	20231107	17450	-47.51	20230210	8700	5.29	20231107	1.82	N	376980	500	47 억	147636	N	N	19	N	N
127	20231109	111109	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9110	-70	5	-0.76	21144100	2321	15.43	9180	9180	9060	11930	6430	9180	9109.91	1.56	-396	9273	9226	9153	9106	9033	9250	9130	47	2750	500	6420	10	1	9456696	862	9.09	2.00	12	0.02	1002.00	4552.00	17450	20230210	-47.79	8700	20231107	4.71	17450	-47.79	20230210	8700	4.71	20231107	17450	-47.79	20230210	8700	4.71	20231107	1.82	N	376980	500	47 억	147636	N	N	19	N	N
128	20231109	101104	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9100	-80	5	-0.87	12799100	1403	9.32	9180	9180	9060	11930	6430	9180	9122.67	1.56	-559	9273	9226	9153	9106	9033	9250	9130	47	2750	500	6420	10	1	9456696	861	9.08	2.00	12	0.01	1002.00	4552.00	17450	20230210	-47.85	8700	20231107	4.60	17450	-47.85	20230210	8700	4.60	20231107	17450	-47.85	20230210	8700	4.60	20231107	1.82	N	376980	500	47 억	147636	N	N	19	N	N
129	20231109	091112	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9070	-110	5	-1.20	3524410	387	2.57	9180	9180	9060	11930	6430	9180	9107.00	1.56	-168	9273	9226	9153	9106	9033	9250	9130	47	2750	500	6420	10	1	9456696	858	9.05	1.99	12	0.00	1002.00	4552.00	17450	20230210	-48.02	8700	20231107	4.25	17450	-48.02	20230210	8700	4.25	20231107	17450	-48.02	20230210	8700	4.25	20231107	1.82	N	376980	500	47 억	147636	N	N	19	N	N
130	20231108	161102	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9180	30	2	0.33	137348990	15030	19.86	9140	9200	9080	11890	6410	9150	9137.84	1.58	-2086	9996	9572	9136	8712	8276	9355	8495	47	2740	500	6400	10	1	9456696	868	9.16	2.02	12	0.16	1002.00	4552.00	17450	20230210	-47.39	8700	20231107	5.52	17450	-47.39	20230210	8700	5.52	20231107	17450	-47.39	20230210	8700	5.52	20231107	1.83	N	376980	500	47 억	149722	N	N	19	N	N
131	20231108	151107	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9090	-60	5	-0.66	122930950	13449	17.78	9140	9200	9080	11890	6410	9150	9140.53	1.58	-2086	9996	9572	9136	8712	8276	9355	8495	47	2740	500	6400	10	1	9456696	860	9.07	2.00	12	0.14	1002.00	4552.00	17450	20230210	-47.91	8700	20231107	4.48	17450	-47.91	20230210	8700	4.48	20231107	17450	-47.91	20230210	8700	4.48	20231107	1.83	N	376980	500	47 억	149722	N	N	26	N	N
132	20231108	141100	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9150	0	3	0.00	86784970	9482	12.53	9140	9200	9080	11890	6410	9150	9152.60	1.58	-146	9996	9572	9136	8712	8276	9355	8495	47	2740	500	6400	10	1	9456696	865	9.13	2.01	12	0.10	1002.00	4552.00	17450	20230210	-47.56	8700	20231107	5.17	17450	-47.56	20230210	8700	5.17	20231107	17450	-47.56	20230210	8700	5.17	20231107	1.83	N	376980	500	47 억	149722	N	N	26	N	N
133	20231108	131058	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9160	10	2	0.11	69158670	7551	9.98	9140	9200	9080	11890	6410	9150	9158.88	1.58	-47	9996	9572	9136	8712	8276	9355	8495	47	2740	500	6400	10	1	9456696	866	9.14	2.01	12	0.08	1002.00	4552.00	17450	20230210	-47.51	8700	20231107	5.29	17450	-47.51	20230210	8700	5.29	20231107	17450	-47.51	20230210	8700	5.29	20231107	1.83	N	376980	500	47 억	149722	N	N	26	N	N
134	20231108	121055	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9200	50	2	0.55	61761820	6744	8.91	9140	9200	9080	11890	6410	9150	9158.04	1.58	32	9996	9572	9136	8712	8276	9355	8495	47	2740	500	6400	10	1	9456696	870	9.18	2.02	12	0.07	1002.00	4552.00	17450	20230210	-47.28	8700	20231107	5.75	17450	-47.28	20230210	8700	5.75	20231107	17450	-47.28	20230210	8700	5.75	20231107	1.83	N	376980	500	47 억	149722	N	N	26	N	N
135	20231108	111104	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9150	0	3	0.00	49229100	5380	7.11	9140	9190	9080	11890	6410	9150	9150.39	1.58	-150	9996	9572	9136	8712	8276	9355	8495	47	2740	500	6400	10	1	9456696	865	9.13	2.01	12	0.06	1002.00	4552.00	17450	20230210	-47.56	8700	20231107	5.17	17450	-47.56	20230210	8700	5.17	20231107	17450	-47.56	20230210	8700	5.17	20231107	1.83	N	376980	500	47 억	149722	N	N	26	N	N
136	20231108	101100	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9120	-30	5	-0.33	36294500	3966	5.24	9140	9190	9080	11890	6410	9150	9151.41	1.58	114	9996	9572	9136	8712	8276	9355	8495	47	2740	500	6400	10	1	9456696	862	9.10	2.00	12	0.04	1002.00	4552.00	17450	20230210	-47.74	8700	20231107	4.83	17450	-47.74	20230210	8700	4.83	20231107	17450	-47.74	20230210	8700	4.83	20231107	1.83	N	376980	500	47 억	149722	N	N	26	N	N
137	20231108	091059	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9150	0	3	0.00	6004380	657	0.87	9140	9150	9080	11890	6410	9150	9139.09	1.58	120	9996	9572	9136	8712	8276	9355	8495	47	2740	500	6400	10	1	9456696	865	9.13	2.01	12	0.01	1002.00	4552.00	17450	20230210	-47.56	8700	20231107	5.17	17450	-47.56	20230210	8700	5.17	20231107	17450	-47.56	20230210	8700	5.17	20231107	1.83	N	376980	500	47 억	149722	N	N	26	N	N
138	20231107	161100	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	9150	-410	5	-4.29	679331140	75523	442.12	9560	9560	8700	12420	6700	9560	8994.99	1.76	-14607	9840	9700	9490	9350	9140	9770	9420	47	2860	500	6690	10	1	9456696	865	9.13	2.01	12	0.80	1002.00	4552.00	17450	20230210	-47.56	8700	20231107	5.17	17450	-47.56	20230210	8700	5.17	20231107	17450	-47.56	20230210	8700	5.17	20231107	1.90	N	376980	500	47 억	166207	N	N	26	N	N
139	20231107	151103	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	9150	-410	5	-4.29	660813690	73499	430.27	9560	9560	8700	12420	6700	9560	8990.78	1.76	-14308	9840	9700	9490	9350	9140	9770	9420	47	2860	500	6690	10	1	9456696	865	9.13	2.01	12	0.78	1002.00	4552.00	17450	20230210	-47.56	8700	20231107	5.17	17450	-47.56	20230210	8700	5.17	20231107	17450	-47.56	20230210	8700	5.17	20231107	1.90	N	376980	500	47 억	166207	N	N	3	N	N
140	20231107	141103	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	8950	-610	5	-6.38	599101520	66717	390.57	9560	9560	8700	12420	6700	9560	8979.74	1.76	-12136	9840	9700	9490	9350	9140	9770	9420	47	2860	500	6690	10	1	9456696	846	8.93	1.97	12	0.71	1002.00	4552.00	17450	20230210	-48.71	8700	20231107	2.87	17450	-48.71	20230210	8700	2.87	20231107	17450	-48.71	20230210	8700	2.87	20231107	1.90	N	376980	500	47 억	166207	N	N	3	N	N
141	20231107	131106	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	9020	-540	5	-5.65	582507360	64869	379.75	9560	9560	8700	12420	6700	9560	8979.75	1.76	-11818	9840	9700	9490	9350	9140	9770	9420	47	2860	500	6690	10	1	9456696	853	9.00	1.98	12	0.69	1002.00	4552.00	17450	20230210	-48.31	8700	20231107	3.68	17450	-48.31	20230210	8700	3.68	20231107	17450	-48.31	20230210	8700	3.68	20231107	1.90	N	376980	500	47 억	166207	N	N	3	N	N
142	20231107	121058	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	8840	-720	5	-7.53	509582260	56685	331.84	9560	9560	8700	12420	6700	9560	8989.72	1.76	-12396	9840	9700	9490	9350	9140	9770	9420	47	2860	500	6690	10	1	9456696	836	8.82	1.94	12	0.60	1002.00	4552.00	17450	20230210	-49.34	8700	20231107	1.61	17450	-49.34	20230210	8700	1.61	20231107	17450	-49.34	20230210	8700	1.61	20231107	1.90	N	376980	500	47 억	166207	N	N	3	N	N
143	20231107	111059	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9170	-390	5	-4.08	140129440	15089	88.33	9560	9560	9150	12420	6700	9560	9286.86	1.76	-13	9840	9700	9490	9350	9140	9770	9420	47	2860	500	6690	10	1	9456696	867	9.15	2.01	12	0.16	1002.00	4552.00	17450	20230210	-47.45	8820	20231101	3.97	17450	-47.45	20230210	8820	3.97	20231101	17450	-47.45	20230210	8820	3.97	20231101	1.90	N	376980	500	47 억	166207	N	N	3	N	N
144	20231107	101111	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9290	-270	5	-2.82	55499780	5921	34.66	9560	9560	9290	12420	6700	9560	9373.38	1.76	294	9840	9700	9490	9350	9140	9770	9420	47	2860	500	6690	10	1	9456696	879	9.27	2.04	12	0.06	1002.00	4552.00	17450	20230210	-46.76	8820	20231101	5.33	17450	-46.76	20230210	8820	5.33	20231101	17450	-46.76	20230210	8820	5.33	20231101	1.90	N	376980	500	47 억	166207	N	N	3	N	N
145	20231107	091047	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9400	-160	5	-1.67	4001170	423	2.48	9560	9560	9400	12420	6700	9560	9459.03	1.76	-282	9840	9700	9490	9350	9140	9770	9420	47	2860	500	6690	10	1	9456696	889	9.38	2.07	12	0.00	1002.00	4552.00	17450	20230210	-46.13	8820	20231101	6.58	17450	-46.13	20230210	8820	6.58	20231101	17450	-46.13	20230210	8820	6.58	20231101	1.90	N	376980	500	47 억	166207	N	N	3	N	N
146	20231106	161035	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9560	230	2	2.47	159509480	16832	162.50	9280	9630	9280	12120	6540	9330	9475.26	1.70	4888	9456	9392	9306	9242	9156	9425	9275	47	2790	500	6530	10	1	9456696	904	9.54	2.10	12	0.18	1002.00	4552.00	17450	20230210	-45.21	8820	20231101	8.39	17450	-45.21	20230210	8820	8.39	20231101	17450	-45.21	20230210	8820	8.39	20231101	1.94	N	376980	500	47 억	161154	N	N	3	N	N
147	20231106	151041	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9570	240	2	2.57	151019920	15944	153.93	9280	9630	9280	12120	6540	9330	9471.90	1.70	4891	9456	9392	9306	9242	9156	9425	9275	47	2790	500	6530	10	1	9456696	905	9.55	2.10	12	0.17	1002.00	4552.00	17450	20230210	-45.16	8820	20231101	8.50	17450	-45.16	20230210	8820	8.50	20231101	17450	-45.16	20230210	8820	8.50	20231101	1.94	N	376980	500	47 억	161154	N	N	20	N	N
148	20231106	141034	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9610	280	2	3.00	150222500	15861	153.13	9280	9630	9280	12120	6540	9330	9471.19	1.70	4900	9456	9392	9306	9242	9156	9425	9275	47	2790	500	6530	10	1	9456696	909	9.59	2.11	12	0.17	1002.00	4552.00	17450	20230210	-44.93	8820	20231101	8.96	17450	-44.93	20230210	8820	8.96	20231101	17450	-44.93	20230210	8820	8.96	20231101	1.94	N	376980	500	47 억	161154	N	N	20	N	N
149	20231106	131044	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9580	250	2	2.68	126205390	13347	128.86	9280	9590	9280	12120	6540	9330	9455.71	1.70	4669	9456	9392	9306	9242	9156	9425	9275	47	2790	500	6530	10	1	9456696	906	9.56	2.10	12	0.14	1002.00	4552.00	17450	20230210	-45.10	8820	20231101	8.62	17450	-45.10	20230210	8820	8.62	20231101	17450	-45.10	20230210	8820	8.62	20231101	1.94	N	376980	500	47 억	161154	N	N	20	N	N
150	20231106	121041	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9570	240	2	2.57	114726190	12146	117.26	9280	9590	9280	12120	6540	9330	9445.59	1.70	4285	9456	9392	9306	9242	9156	9425	9275	47	2790	500	6530	10	1	9456696	905	9.55	2.10	12	0.13	1002.00	4552.00	17450	20230210	-45.16	8820	20231101	8.50	17450	-45.16	20230210	8820	8.50	20231101	17450	-45.16	20230210	8820	8.50	20231101	1.94	N	376980	500	47 억	161154	N	N	20	N	N
151	20231106	111038	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9580	250	2	2.68	98344400	10428	100.68	9280	9580	9280	12120	6540	9330	9430.80	1.70	3994	9456	9392	9306	9242	9156	9425	9275	47	2790	500	6530	10	1	9456696	906	9.56	2.10	12	0.11	1002.00	4552.00	17450	20230210	-45.10	8820	20231101	8.62	17450	-45.10	20230210	8820	8.62	20231101	17450	-45.10	20230210	8820	8.62	20231101	1.94	N	376980	500	47 억	161154	N	N	20	N	N
152	20231106	101013	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9440	110	2	1.18	57172530	6090	58.80	9280	9440	9280	12120	6540	9330	9387.94	1.70	1664	9456	9392	9306	9242	9156	9425	9275	47	2790	500	6530	10	1	9456696	893	9.42	2.07	12	0.06	1002.00	4552.00	17450	20230210	-45.90	8820	20231101	7.03	17450	-45.90	20230210	8820	7.03	20231101	17450	-45.90	20230210	8820	7.03	20231101	1.94	N	376980	500	47 억	161154	N	N	20	N	N
153	20231106	091038	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9410	80	2	0.86	9770420	1043	10.07	9280	9420	9280	12120	6540	9330	9367.61	1.70	230	9456	9392	9306	9242	9156	9425	9275	47	2790	500	6530	10	1	9456696	890	9.39	2.07	12	0.01	1002.00	4552.00	17450	20230210	-46.07	8820	20231101	6.69	17450	-46.07	20230210	8820	6.69	20231101	17450	-46.07	20230210	8820	6.69	20231101	1.94	N	376980	500	47 억	161154	N	N	20	N	N
154	20231103	161026	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	9330	70	2	0.76	95047680	10211	78.74	9300	9370	9220	12030	6490	9260	9308.36	1.71	-796	9406	9332	9186	9112	8966	9370	9150	47	2770	500	6480	10	1	9456696	882	9.31	2.05	12	0.11	1002.00	4552.00	17450	20230210	-46.53	8820	20231101	5.78	17450	-46.53	20230210	8820	5.78	20231101	17450	-46.53	20230210	8820	5.78	20231101	1.98	N	376980	500	47 억	161951	N	N	20	N	N
155	20231103	151022	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	9330	70	2	0.76	92211470	9907	76.40	9300	9370	9220	12030	6490	9260	9307.71	1.71	-794	9406	9332	9186	9112	8966	9370	9150	47	2770	500	6480	10	1	9456696	882	9.31	2.05	12	0.10	1002.00	4552.00	17450	20230210	-46.53	8820	20231101	5.78	17450	-46.53	20230210	8820	5.78	20231101	17450	-46.53	20230210	8820	5.78	20231101	1.98	N	376980	500	47 억	161951	N	N	56	N	N
156	20231103	141023	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	9340	80	2	0.86	83954430	9019	69.55	9300	9370	9220	12030	6490	9260	9308.62	1.71	-781	9406	9332	9186	9112	8966	9370	9150	47	2770	500	6480	10	1	9456696	883	9.32	2.05	12	0.10	1002.00	4552.00	17450	20230210	-46.48	8820	20231101	5.90	17450	-46.48	20230210	8820	5.90	20231101	17450	-46.48	20230210	8820	5.90	20231101	1.98	N	376980	500	47 억	161951	N	N	56	N	N
157	20231103	131022	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	9340	80	2	0.86	74313900	7982	61.55	9300	9370	9220	12030	6490	9260	9310.19	1.71	-764	9406	9332	9186	9112	8966	9370	9150	47	2770	500	6480	10	1	9456696	883	9.32	2.05	12	0.08	1002.00	4552.00	17450	20230210	-46.48	8820	20231101	5.90	17450	-46.48	20230210	8820	5.90	20231101	17450	-46.48	20230210	8820	5.90	20231101	1.98	N	376980	500	47 억	161951	N	N	56	N	N
158	20231103	121020	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	9360	100	2	1.08	70612090	7586	58.50	9300	9370	9220	12030	6490	9260	9308.21	1.71	-763	9406	9332	9186	9112	8966	9370	9150	47	2770	500	6480	10	1	9456696	885	9.34	2.06	12	0.08	1002.00	4552.00	17450	20230210	-46.36	8820	20231101	6.12	17450	-46.36	20230210	8820	6.12	20231101	17450	-46.36	20230210	8820	6.12	20231101	1.98	N	376980	500	47 억	161951	N	N	56	N	N
159	20231103	111030	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	9370	110	2	1.19	49015680	5276	40.68	9300	9370	9220	12030	6490	9260	9290.31	1.71	-720	9406	9332	9186	9112	8966	9370	9150	47	2770	500	6480	10	1	9456696	886	9.35	2.06	12	0.06	1002.00	4552.00	17450	20230210	-46.30	8820	20231101	6.24	17450	-46.30	20230210	8820	6.24	20231101	17450	-46.30	20230210	8820	6.24	20231101	1.98	N	376980	500	47 억	161951	N	N	56	N	N
160	20231103	101010	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	9260	0	3	0.00	19130450	2065	15.92	9300	9310	9220	12030	6490	9260	9264.14	1.71	-682	9406	9332	9186	9112	8966	9370	9150	47	2770	500	6480	10	1	9456696	876	9.24	2.03	12	0.02	1002.00	4552.00	17450	20230210	-46.93	8820	20231101	4.99	17450	-46.93	20230210	8820	4.99	20231101	17450	-46.93	20230210	8820	4.99	20231101	1.98	N	376980	500	47 억	161951	N	N	56	N	N
161	20231103	091016	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	9270	10	2	0.11	8980370	968	7.46	9300	9310	9230	12030	6490	9260	9277.24	1.71	-393	9406	9332	9186	9112	8966	9370	9150	47	2770	500	6480	10	1	9456696	877	9.25	2.04	12	0.01	1002.00	4552.00	17450	20230210	-46.88	8820	20231101	5.10	17450	-46.88	20230210	8820	5.10	20231101	17450	-46.88	20230210	8820	5.10	20231101	1.98	N	376980	500	47 억	161951	N	N	56	N	N
162	20231102	161014	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	9260	220	2	2.43	114854950	12507	62.13	9060	9260	9040	11750	6330	9040	9182.86	1.69	2801	9213	9126	8973	8886	8733	9170	8930	47	2710	500	6320	10	1	9456696	876	9.24	2.03	12	0.13	1002.00	4552.00	17450	20230210	-46.93	8820	20231101	4.99	17450	-46.93	20230210	8820	4.99	20231101	17450	-46.93	20230210	8820	4.99	20231101	2.07	N	376980	500	47 억	159474	N	N	56	N	N
163	20231102	151026	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	9260	220	2	2.43	108595270	11831	58.77	9060	9260	9040	11750	6330	9040	9178.87	1.69	2721	9213	9126	8973	8886	8733	9170	8930	47	2710	500	6320	10	1	9456696	876	9.24	2.03	12	0.13	1002.00	4552.00	17450	20230210	-46.93	8820	20231101	4.99	17450	-46.93	20230210	8820	4.99	20231101	17450	-46.93	20230210	8820	4.99	20231101	2.07	N	376980	500	47 억	159474	N	N	55	N	N
164	20231102	141012	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	9200	160	2	1.77	82320450	8983	44.62	9060	9220	9040	11750	6330	9040	9164.03	1.69	2533	9213	9126	8973	8886	8733	9170	8930	47	2710	500	6320	10	1	9456696	870	9.18	2.02	12	0.09	1002.00	4552.00	17450	20230210	-47.28	8820	20231101	4.31	17450	-47.28	20230210	8820	4.31	20231101	17450	-47.28	20230210	8820	4.31	20231101	2.07	N	376980	500	47 억	159474	N	N	55	N	N
165	20231102	131014	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	9210	170	2	1.88	63036630	6887	34.21	9060	9220	9040	11750	6330	9040	9152.99	1.69	2819	9213	9126	8973	8886	8733	9170	8930	47	2710	500	6320	10	1	9456696	871	9.19	2.02	12	0.07	1002.00	4552.00	17450	20230210	-47.22	8820	20231101	4.42	17450	-47.22	20230210	8820	4.42	20231101	17450	-47.22	20230210	8820	4.42	20231101	2.07	N	376980	500	47 억	159474	N	N	55	N	N
166	20231102	121011	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	9210	170	2	1.88	59141490	6462	32.10	9060	9220	9040	11750	6330	9040	9152.20	1.69	2705	9213	9126	8973	8886	8733	9170	8930	47	2710	500	6320	10	1	9456696	871	9.19	2.02	12	0.07	1002.00	4552.00	17450	20230210	-47.22	8820	20231101	4.42	17450	-47.22	20230210	8820	4.42	20231101	17450	-47.22	20230210	8820	4.42	20231101	2.07	N	376980	500	47 억	159474	N	N	55	N	N
167	20231102	111010	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	9150	110	2	1.22	48380780	5288	26.27	9060	9220	9040	11750	6330	9040	9149.16	1.69	2758	9213	9126	8973	8886	8733	9170	8930	47	2710	500	6320	10	1	9456696	865	9.13	2.01	12	0.06	1002.00	4552.00	17450	20230210	-47.56	8820	20231101	3.74	17450	-47.56	20230210	8820	3.74	20231101	17450	-47.56	20230210	8820	3.74	20231101	2.07	N	376980	500	47 억	159474	N	N	55	N	N
168	20231102	101011	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	9200	160	2	1.77	31374190	3437	17.07	9060	9200	9040	11750	6330	9040	9128.36	1.69	1672	9213	9126	8973	8886	8733	9170	8930	47	2710	500	6320	10	1	9456696	870	9.18	2.02	12	0.04	1002.00	4552.00	17450	20230210	-47.28	8820	20231101	4.31	17450	-47.28	20230210	8820	4.31	20231101	17450	-47.28	20230210	8820	4.31	20231101	2.07	N	376980	500	47 억	159474	N	N	55	N	N
169	20231102	091017	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	9050	10	2	0.11	4437910	490	2.43	9060	9060	9040	11750	6330	9040	9056.96	1.69	-43	9213	9126	8973	8886	8733	9170	8930	47	2710	500	6320	10	1	9456696	856	9.03	1.99	12	0.01	1002.00	4552.00	17450	20230210	-48.14	8820	20231101	2.61	17450	-48.14	20230210	8820	2.61	20231101	17450	-48.14	20230210	8820	2.61	20231101	2.07	N	376980	500	47 억	159474	N	N	55	N	N
170	20231101	161006	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	9040	90	2	1.01	179632520	20125	89.37	8890	9060	8820	11630	6270	8950	8925.83	1.69	-31	9403	9176	9023	8796	8643	9100	8720	47	2680	500	6260	10	1	9456696	855	9.02	1.99	12	0.21	1002.00	4552.00	17450	20230210	-48.19	8820	20231101	2.49	17450	-48.19	20230210	8820	2.49	20231101	17450	-48.19	20230210	8820	2.49	20231101	2.10	N	376980	500	47 억	159533	N	N	55	N	N
171	20231101	151007	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	8940	-10	5	-0.11	167253480	18745	83.24	8890	9060	8820	11630	6270	8950	8922.56	1.69	315	9403	9176	9023	8796	8643	9100	8720	47	2680	500	6260	10	1	9456696	845	8.92	1.96	12	0.20	1002.00	4552.00	17450	20230210	-48.77	8820	20231101	1.36	17450	-48.77	20230210	8820	1.36	20231101	17450	-48.77	20230210	8820	1.36	20231101	2.10	N	376980	500	47 억	159533	N	N	6	N	N
172	20231101	140958	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	8960	10	2	0.11	152976200	17144	76.13	8890	9060	8820	11630	6270	8950	8923.02	1.69	540	9403	9176	9023	8796	8643	9100	8720	47	2680	500	6260	10	1	9456696	847	8.94	1.97	12	0.18	1002.00	4552.00	17450	20230210	-48.65	8820	20231101	1.59	17450	-48.65	20230210	8820	1.59	20231101	17450	-48.65	20230210	8820	1.59	20231101	2.10	N	376980	500	47 억	159533	N	N	6	N	N
173	20231101	131008	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	8960	10	2	0.11	109147650	12245	54.38	8890	9060	8820	11630	6270	8950	8913.65	1.69	573	9403	9176	9023	8796	8643	9100	8720	47	2680	500	6260	10	1	9456696	847	8.94	1.97	12	0.13	1002.00	4552.00	17450	20230210	-48.65	8820	20231101	1.59	17450	-48.65	20230210	8820	1.59	20231101	17450	-48.65	20230210	8820	1.59	20231101	2.10	N	376980	500	47 억	159533	N	N	6	N	N
174	20231101	121032	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	8940	-10	5	-0.11	97623140	10957	48.66	8890	9060	8820	11630	6270	8950	8909.66	1.69	598	9403	9176	9023	8796	8643	9100	8720	47	2680	500	6260	10	1	9456696	845	8.92	1.96	12	0.12	1002.00	4552.00	17450	20230210	-48.77	8820	20231101	1.36	17450	-48.77	20230210	8820	1.36	20231101	17450	-48.77	20230210	8820	1.36	20231101	2.10	N	376980	500	47 억	159533	N	N	6	N	N
175	20231101	111040	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	8950	0	3	0.00	94509720	10609	47.11	8890	9060	8820	11630	6270	8950	8908.45	1.69	716	9403	9176	9023	8796	8643	9100	8720	47	2680	500	6260	10	1	9456696	846	8.93	1.97	12	0.11	1002.00	4552.00	17450	20230210	-48.71	8820	20231101	1.47	17450	-48.71	20230210	8820	1.47	20231101	17450	-48.71	20230210	8820	1.47	20231101	2.10	N	376980	500	47 억	159533	N	N	6	N	N
176	20231101	101022	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	8980	30	2	0.34	80849560	9082	40.33	8890	9060	8820	11630	6270	8950	8902.18	1.69	847	9403	9176	9023	8796	8643	9100	8720	47	2680	500	6260	10	1	9456696	849	8.96	1.97	12	0.10	1002.00	4552.00	17450	20230210	-48.54	8820	20231101	1.81	17450	-48.54	20230210	8820	1.81	20231101	17450	-48.54	20230210	8820	1.81	20231101	2.10	N	376980	500	47 억	159533	N	N	6	N	N
177	20231101	091025	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	9040	90	2	1.01	10051680	1118	4.96	8890	9060	8890	11630	6270	8950	8990.77	1.69	-199	9403	9176	9023	8796	8643	9100	8720	47	2680	500	6260	10	1	9456696	855	9.02	1.99	12	0.01	1002.00	4552.00	17450	20230210	-48.19	8870	20231031	1.92	17450	-48.19	20230210	8870	1.92	20231031	17450	-48.19	20230210	8870	1.92	20231031	2.10	N	376980	500	47 억	159533	N	N	6	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History