KissMeData/347860/price/prices-20231101.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

Files

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

76 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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231130	161238	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8840	40	2	0.45	938532570	106194	36.88	8830	9030	8710	11440	6160	8800	8837.90	0.67	-15878	9286	9042	8786	8542	8286	9165	8665	108	2640	500	5450	10	1	21550372	1905	-11.72	5.47	12	0.49	-754.00	1615.00	17940	20230228	-50.72	5940	20230102	48.82	17940	-50.72	20230228	5940	48.82	20230102	17940	-50.72	20230228	5940	48.82	20230102	1.56	N	347860	500	107 억	145210	N	N	397	N	N
3	20231130	151236	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8820	20	2	0.23	895684590	101341	35.20	8830	9030	8710	11440	6160	8800	8838.32	0.67	-15644	9286	9042	8786	8542	8286	9165	8665	108	2640	500	5450	10	1	21550372	1901	-11.70	5.46	12	0.47	-754.00	1615.00	17940	20230228	-50.84	5940	20230102	48.48	17940	-50.84	20230228	5940	48.48	20230102	17940	-50.84	20230228	5940	48.48	20230102	1.56	N	347860	500	107 억	145210	N	N	397	N	N
4	20231130	141233	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8780	-20	5	-0.23	793643830	89754	31.17	8830	9030	8710	11440	6160	8800	8842.43	0.67	-14542	9286	9042	8786	8542	8286	9165	8665	108	2640	500	5450	10	1	21550372	1892	-11.64	5.44	12	0.42	-754.00	1615.00	17940	20230228	-51.06	5940	20230102	47.81	17940	-51.06	20230228	5940	47.81	20230102	17940	-51.06	20230228	5940	47.81	20230102	1.56	N	347860	500	107 억	145210	N	N	397	N	N
5	20231130	131232	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8730	-70	5	-0.80	734975630	83068	28.85	8830	9030	8710	11440	6160	8800	8847.88	0.67	-13017	9286	9042	8786	8542	8286	9165	8665	108	2640	500	5450	10	1	21550372	1881	-11.58	5.41	12	0.39	-754.00	1615.00	17940	20230228	-51.34	5940	20230102	46.97	17940	-51.34	20230228	5940	46.97	20230102	17940	-51.34	20230228	5940	46.97	20230102	1.56	N	347860	500	107 억	145210	N	N	397	N	N
6	20231130	121248	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8730	-70	5	-0.80	671897920	75853	26.35	8830	9030	8710	11440	6160	8800	8857.90	0.67	-12561	9286	9042	8786	8542	8286	9165	8665	108	2640	500	5450	10	1	21550372	1881	-11.58	5.41	12	0.35	-754.00	1615.00	17940	20230228	-51.34	5940	20230102	46.97	17940	-51.34	20230228	5940	46.97	20230102	17940	-51.34	20230228	5940	46.97	20230102	1.56	N	347860	500	107 억	145210	N	N	397	N	N
7	20231130	111241	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8860	60	2	0.68	581404120	65540	22.76	8830	9030	8720	11440	6160	8800	8870.98	0.67	-11067	9286	9042	8786	8542	8286	9165	8665	108	2640	500	5450	10	1	21550372	1909	-11.75	5.49	12	0.30	-754.00	1615.00	17940	20230228	-50.61	5940	20230102	49.16	17940	-50.61	20230228	5940	49.16	20230102	17940	-50.61	20230228	5940	49.16	20230102	1.56	N	347860	500	107 억	145210	N	N	397	N	N
8	20231130	101234	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8880	80	2	0.91	483486700	54461	18.92	8830	9030	8720	11440	6160	8800	8877.67	0.67	-12256	9286	9042	8786	8542	8286	9165	8665	108	2640	500	5450	10	1	21550372	1914	-11.78	5.50	12	0.25	-754.00	1615.00	17940	20230228	-50.50	5940	20230102	49.49	17940	-50.50	20230228	5940	49.49	20230102	17940	-50.50	20230228	5940	49.49	20230102	1.56	N	347860	500	107 억	145210	N	N	397	N	N
9	20231130	091234	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8920	120	2	1.36	171866400	19245	6.68	8830	9030	8830	11440	6160	8800	8930.44	0.67	-6369	9286	9042	8786	8542	8286	9165	8665	108	2640	500	5450	10	1	21550372	1922	-11.83	5.52	12	0.09	-754.00	1615.00	17940	20230228	-50.28	5940	20230102	50.17	17940	-50.28	20230228	5940	50.17	20230102	17940	-50.28	20230228	5940	50.17	20230102	1.56	N	347860	500	107 억	145210	N	N	397	N	N
10	20231129	161228	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8800	300	2	3.53	2535335910	286779	264.93	8530	9030	8530	11050	5950	8500	8840.79	0.65	7628	8600	8550	8470	8420	8340	8575	8445	108	2550	500	5270	10	1	21550372	1896	-11.67	5.45	12	1.33	-754.00	1615.00	17940	20230228	-50.95	5940	20230102	48.15	17940	-50.95	20230228	5940	48.15	20230102	17940	-50.95	20230228	5940	48.15	20230102	1.54	N	347860	500	107 억	139487	N	N	397	N	N
11	20231129	151240	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8760	260	2	3.06	2492060690	281849	260.38	8530	9030	8530	11050	5950	8500	8841.83	0.65	8102	8600	8550	8470	8420	8340	8575	8445	108	2550	500	5270	10	1	21550372	1888	-11.62	5.42	12	1.31	-754.00	1615.00	17940	20230228	-51.17	5940	20230102	47.47	17940	-51.17	20230228	5940	47.47	20230102	17940	-51.17	20230228	5940	47.47	20230102	1.54	N	347860	500	107 억	139487	N	N	1	N	N
12	20231129	141231	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8810	310	2	3.65	2269839350	256436	236.90	8530	9030	8530	11050	5950	8500	8851.48	0.65	5721	8600	8550	8470	8420	8340	8575	8445	108	2550	500	5270	10	1	21550372	1899	-11.68	5.46	12	1.19	-754.00	1615.00	17940	20230228	-50.89	5940	20230102	48.32	17940	-50.89	20230228	5940	48.32	20230102	17940	-50.89	20230228	5940	48.32	20230102	1.54	N	347860	500	107 억	139487	N	N	1	N	N
13	20231129	131233	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8910	410	2	4.82	2055575410	232327	214.63	8530	9030	8530	11050	5950	8500	8847.77	0.65	8918	8600	8550	8470	8420	8340	8575	8445	108	2550	500	5270	10	1	21550372	1920	-11.82	5.52	12	1.08	-754.00	1615.00	17940	20230228	-50.33	5940	20230102	50.00	17940	-50.33	20230228	5940	50.00	20230102	17940	-50.33	20230228	5940	50.00	20230102	1.54	N	347860	500	107 억	139487	N	N	1	N	N
14	20231129	121235	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8970	470	2	5.53	1901426610	215062	198.68	8530	9030	8530	11050	5950	8500	8841.30	0.65	8170	8600	8550	8470	8420	8340	8575	8445	108	2550	500	5270	10	1	21550372	1933	-11.90	5.55	12	1.00	-754.00	1615.00	17940	20230228	-50.00	5940	20230102	51.01	17940	-50.00	20230228	5940	51.01	20230102	17940	-50.00	20230228	5940	51.01	20230102	1.54	N	347860	500	107 억	139487	N	N	1	N	N
15	20231129	111235	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8940	440	2	5.18	1742386500	197270	182.24	8530	9030	8530	11050	5950	8500	8832.50	0.65	7362	8600	8550	8470	8420	8340	8575	8445	108	2550	500	5270	10	1	21550372	1927	-11.86	5.54	12	0.92	-754.00	1615.00	17940	20230228	-50.17	5940	20230102	50.51	17940	-50.17	20230228	5940	50.51	20230102	17940	-50.17	20230228	5940	50.51	20230102	1.54	N	347860	500	107 억	139487	N	N	1	N	N
16	20231129	101232	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8990	490	2	5.76	1202895990	136928	126.50	8530	9030	8530	11050	5950	8500	8784.88	0.65	1190	8600	8550	8470	8420	8340	8575	8445	108	2550	500	5270	10	1	21550372	1937	-11.92	5.57	12	0.64	-754.00	1615.00	17940	20230228	-49.89	5940	20230102	51.35	17940	-49.89	20230228	5940	51.35	20230102	17940	-49.89	20230228	5940	51.35	20230102	1.54	N	347860	500	107 억	139487	N	N	1	N	N
17	20231129	091227	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8640	140	2	1.65	115374850	13445	12.42	8530	8660	8530	11050	5950	8500	8581.25	0.65	1549	8600	8550	8470	8420	8340	8575	8445	108	2550	500	5270	10	1	21550372	1862	-11.46	5.35	12	0.06	-754.00	1615.00	17940	20230228	-51.84	5940	20230102	45.45	17940	-51.84	20230228	5940	45.45	20230102	17940	-51.84	20230228	5940	45.45	20230102	1.54	N	347860	500	107 억	139487	N	N	1	N	N
18	20231128	161227	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8500	10	2	0.12	901915940	106952	59.90	8430	8520	8390	11030	5950	8490	8432.67	0.71	-15601	8996	8742	8526	8272	8056	8635	8165	108	2540	500	5260	10	1	21550372	1832	-11.27	5.26	12	0.50	-754.00	1615.00	17940	20230228	-52.62	5940	20230102	43.10	17940	-52.62	20230228	5940	43.10	20230102	17940	-52.62	20230228	5940	43.10	20230102	1.50	N	347860	500	107 억	153581	N	N	1	N	N
19	20231128	151103	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8440	-50	5	-0.59	838258350	99440	55.69	8430	8520	8390	11030	5950	8490	8429.79	0.71	-15109	8996	8742	8526	8272	8056	8635	8165	108	2540	500	5260	10	1	21550372	1819	-11.19	5.23	12	0.46	-754.00	1615.00	17940	20230228	-52.95	5940	20230102	42.09	17940	-52.95	20230228	5940	42.09	20230102	17940	-52.95	20230228	5940	42.09	20230102	1.50	N	347860	500	107 억	153581	N	N	0	N	N
20	20231128	141224	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8460	-30	5	-0.35	746222730	88544	49.59	8430	8520	8390	11030	5950	8490	8427.71	0.71	-14321	8996	8742	8526	8272	8056	8635	8165	108	2540	500	5260	10	1	21550372	1823	-11.22	5.24	12	0.41	-754.00	1615.00	17940	20230228	-52.84	5940	20230102	42.42	17940	-52.84	20230228	5940	42.42	20230102	17940	-52.84	20230228	5940	42.42	20230102	1.50	N	347860	500	107 억	153581	N	N	0	N	N
21	20231128	131219	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8430	-60	5	-0.71	633004780	75096	42.06	8430	8520	8390	11030	5950	8490	8429.27	0.71	-10543	8996	8742	8526	8272	8056	8635	8165	108	2540	500	5260	10	1	21550372	1817	-11.18	5.22	12	0.35	-754.00	1615.00	17940	20230228	-53.01	5940	20230102	41.92	17940	-53.01	20230228	5940	41.92	20230102	17940	-53.01	20230228	5940	41.92	20230102	1.50	N	347860	500	107 억	153581	N	N	0	N	N
22	20231128	121226	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8400	-90	5	-1.06	580107370	68813	38.54	8430	8520	8390	11030	5950	8490	8430.20	0.71	-9998	8996	8742	8526	8272	8056	8635	8165	108	2540	500	5260	10	1	21550372	1810	-11.14	5.20	12	0.32	-754.00	1615.00	17940	20230228	-53.18	5940	20230102	41.41	17940	-53.18	20230228	5940	41.41	20230102	17940	-53.18	20230228	5940	41.41	20230102	1.50	N	347860	500	107 억	153581	N	N	0	N	N
23	20231128	111226	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8430	-60	5	-0.71	443886760	52627	29.48	8430	8520	8390	11030	5950	8490	8434.58	0.71	-7312	8996	8742	8526	8272	8056	8635	8165	108	2540	500	5260	10	1	21550372	1817	-11.18	5.22	12	0.24	-754.00	1615.00	17940	20230228	-53.01	5940	20230102	41.92	17940	-53.01	20230228	5940	41.92	20230102	17940	-53.01	20230228	5940	41.92	20230102	1.50	N	347860	500	107 억	153581	N	N	0	N	N
24	20231128	101221	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8410	-80	5	-0.94	368554120	43678	24.46	8430	8520	8390	11030	5950	8490	8437.98	0.71	-8501	8996	8742	8526	8272	8056	8635	8165	108	2540	500	5260	10	1	21550372	1812	-11.15	5.21	12	0.20	-754.00	1615.00	17940	20230228	-53.12	5940	20230102	41.58	17940	-53.12	20230228	5940	41.58	20230102	17940	-53.12	20230228	5940	41.58	20230102	1.50	N	347860	500	107 억	153581	N	N	0	N	N
25	20231128	091221	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8460	-30	5	-0.35	78468670	9317	5.22	8430	8470	8400	11030	5950	8490	8422.10	0.71	2715	8996	8742	8526	8272	8056	8635	8165	108	2540	500	5260	10	1	21550372	1823	-11.22	5.24	12	0.04	-754.00	1615.00	17940	20230228	-52.84	5940	20230102	42.42	17940	-52.84	20230228	5940	42.42	20230102	17940	-52.84	20230228	5940	42.42	20230102	1.50	N	347860	500	107 억	153581	N	N	0	N	N
26	20231127	161212	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8490	-290	5	-3.30	1495576490	177225	80.61	8780	8780	8310	11410	6150	8780	8438.73	0.76	-15696	9273	9026	8843	8596	8413	8935	8505	108	2630	500	5440	10	1	21550372	1830	-11.26	5.26	12	0.82	-754.00	1615.00	17940	20230228	-52.68	5940	20230102	42.93	17940	-52.68	20230228	5940	42.93	20230102	17940	-52.68	20230228	5940	42.93	20230102	1.38	N	347860	500	107 억	163625	N	N	0	N	N
27	20231127	151226	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8420	-360	5	-4.10	1426610280	169072	76.91	8780	8780	8310	11410	6150	8780	8437.87	0.76	-14492	9273	9026	8843	8596	8413	8935	8505	108	2630	500	5440	10	1	21550372	1815	-11.17	5.21	12	0.78	-754.00	1615.00	17940	20230228	-53.07	5940	20230102	41.75	17940	-53.07	20230228	5940	41.75	20230102	17940	-53.07	20230228	5940	41.75	20230102	1.38	N	347860	500	107 억	163625	N	N	0	N	N
28	20231127	141223	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8370	-410	5	-4.67	1286219450	152416	69.33	8780	8780	8310	11410	6150	8780	8438.85	0.76	-12593	9273	9026	8843	8596	8413	8935	8505	108	2630	500	5440	10	1	21550372	1804	-11.10	5.18	12	0.71	-754.00	1615.00	17940	20230228	-53.34	5940	20230102	40.91	17940	-53.34	20230228	5940	40.91	20230102	17940	-53.34	20230228	5940	40.91	20230102	1.38	N	347860	500	107 억	163625	N	N	0	N	N
29	20231127	131226	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8390	-390	5	-4.44	1207411220	143005	65.05	8780	8780	8310	11410	6150	8780	8443.12	0.76	-10823	9273	9026	8843	8596	8413	8935	8505	108	2630	500	5440	10	1	21550372	1808	-11.13	5.20	12	0.66	-754.00	1615.00	17940	20230228	-53.23	5940	20230102	41.25	17940	-53.23	20230228	5940	41.25	20230102	17940	-53.23	20230228	5940	41.25	20230102	1.38	N	347860	500	107 억	163625	N	N	0	N	N
30	20231127	121232	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8440	-340	5	-3.87	925091850	109259	49.70	8780	8780	8390	11410	6150	8780	8466.93	0.76	-4248	9273	9026	8843	8596	8413	8935	8505	108	2630	500	5440	10	1	21550372	1819	-11.19	5.23	12	0.51	-754.00	1615.00	17940	20230228	-52.95	5940	20230102	42.09	17940	-52.95	20230228	5940	42.09	20230102	17940	-52.95	20230228	5940	42.09	20230102	1.38	N	347860	500	107 억	163625	N	N	0	N	N
31	20231127	111210	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8440	-340	5	-3.87	811145430	95736	43.55	8780	8780	8390	11410	6150	8780	8472.70	0.76	-3595	9273	9026	8843	8596	8413	8935	8505	108	2630	500	5440	10	1	21550372	1819	-11.19	5.23	12	0.44	-754.00	1615.00	17940	20230228	-52.95	5940	20230102	42.09	17940	-52.95	20230228	5940	42.09	20230102	17940	-52.95	20230228	5940	42.09	20230102	1.38	N	347860	500	107 억	163625	N	N	0	N	N
32	20231127	101208	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8430	-350	5	-3.99	638598390	75245	34.23	8780	8780	8390	11410	6150	8780	8486.88	0.76	-2319	9273	9026	8843	8596	8413	8935	8505	108	2630	500	5440	10	1	21550372	1817	-11.18	5.22	12	0.35	-754.00	1615.00	17940	20230228	-53.01	5940	20230102	41.92	17940	-53.01	20230228	5940	41.92	20230102	17940	-53.01	20230228	5940	41.92	20230102	1.38	N	347860	500	107 억	163625	N	N	0	N	N
33	20231127	091212	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8460	-320	5	-3.64	272563030	31861	14.49	8780	8780	8450	11410	6150	8780	8554.68	0.76	-2889	9273	9026	8843	8596	8413	8935	8505	108	2630	500	5440	10	1	21550372	1823	-11.22	5.24	12	0.15	-754.00	1615.00	17940	20230228	-52.84	5940	20230102	42.42	17940	-52.84	20230228	5940	42.42	20230102	17940	-52.84	20230228	5940	42.42	20230102	1.38	N	347860	500	107 억	163625	N	N	0	N	N
34	20231124	161205	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8780	-200	5	-2.23	1941724970	218818	16.44	9030	9090	8660	11670	6290	8980	8873.83	0.86	-23051	10373	9676	9093	8396	7813	10025	8745	108	2690	500	5560	10	1	21550372	1892	-11.64	5.44	12	1.02	-754.00	1615.00	17940	20230228	-51.06	5940	20230102	47.81	17940	-51.06	20230228	5940	47.81	20230102	17940	-51.06	20230228	5940	47.81	20230102	1.33	N	347860	500	107 억	184904	N	N	0	N	N
35	20231124	151213	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8810	-170	5	-1.89	1872206860	210914	15.84	9030	9090	8660	11670	6290	8980	8876.63	0.86	-22538	10373	9676	9093	8396	7813	10025	8745	108	2690	500	5560	10	1	21550372	1899	-11.68	5.46	12	0.98	-754.00	1615.00	17940	20230228	-50.89	5940	20230102	48.32	17940	-50.89	20230228	5940	48.32	20230102	17940	-50.89	20230228	5940	48.32	20230102	1.33	N	347860	500	107 억	184904	N	N	0	N	N
36	20231124	141210	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8780	-200	5	-2.23	1554083820	174741	13.13	9030	9090	8660	11670	6290	8980	8893.64	0.86	-22032	10373	9676	9093	8396	7813	10025	8745	108	2690	500	5560	10	1	21550372	1892	-11.64	5.44	12	0.81	-754.00	1615.00	17940	20230228	-51.06	5940	20230102	47.81	17940	-51.06	20230228	5940	47.81	20230102	17940	-51.06	20230228	5940	47.81	20230102	1.33	N	347860	500	107 억	184904	N	N	0	N	N
37	20231124	131207	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8940	-40	5	-0.45	1295889110	145560	10.93	9030	9090	8660	11670	6290	8980	8902.78	0.86	-23502	10373	9676	9093	8396	7813	10025	8745	108	2690	500	5560	10	1	21550372	1927	-11.86	5.54	12	0.68	-754.00	1615.00	17940	20230228	-50.17	5940	20230102	50.51	17940	-50.17	20230228	5940	50.51	20230102	17940	-50.17	20230228	5940	50.51	20230102	1.33	N	347860	500	107 억	184904	N	N	0	N	N
38	20231124	121215	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9050	70	2	0.78	1082077910	121810	9.15	9030	9060	8660	11670	6290	8980	8883.32	0.86	-14039	10373	9676	9093	8396	7813	10025	8745	108	2690	500	5560	10	1	21550372	1950	-12.00	5.60	12	0.57	-754.00	1615.00	17940	20230228	-49.55	5940	20230102	52.36	17940	-49.55	20230228	5940	52.36	20230102	17940	-49.55	20230228	5940	52.36	20230102	1.33	N	347860	500	107 억	184904	N	N	0	N	N
39	20231124	111211	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8990	10	2	0.11	1009900980	113792	8.55	9030	9060	8660	11670	6290	8980	8874.96	0.86	-12973	10373	9676	9093	8396	7813	10025	8745	108	2690	500	5560	10	1	21550372	1937	-11.92	5.57	12	0.53	-754.00	1615.00	17940	20230228	-49.89	5940	20230102	51.35	17940	-49.89	20230228	5940	51.35	20230102	17940	-49.89	20230228	5940	51.35	20230102	1.33	N	347860	500	107 억	184904	N	N	0	N	N
40	20231124	101213	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8860	-120	5	-1.34	737654920	83395	6.26	9030	9060	8660	11670	6290	8980	8845.30	0.86	-9414	10373	9676	9093	8396	7813	10025	8745	108	2690	500	5560	10	1	21550372	1909	-11.75	5.49	12	0.39	-754.00	1615.00	17940	20230228	-50.61	5940	20230102	49.16	17940	-50.61	20230228	5940	49.16	20230102	17940	-50.61	20230228	5940	49.16	20230102	1.33	N	347860	500	107 억	184904	N	N	0	N	N
41	20231124	091206	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8870	-110	5	-1.22	383711400	43356	3.26	9030	9060	8660	11670	6290	8980	8850.22	0.86	-7918	10373	9676	9093	8396	7813	10025	8745	108	2690	500	5560	10	1	21550372	1912	-11.76	5.49	12	0.20	-754.00	1615.00	17940	20230228	-50.56	5940	20230102	49.33	17940	-50.56	20230228	5940	49.33	20230102	17940	-50.56	20230228	5940	49.33	20230102	1.33	N	347860	500	107 억	184904	N	N	0	N	N
42	20231123	161150	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8980	590	2	7.03	12300693880	1322370	1416.65	8520	9790	8510	10900	5880	8390	9302.37	0.70	42513	9036	8712	8346	8022	7656	8530	7840	108	2510	500	5200	10	1	21550372	1935	-11.91	5.56	12	6.14	-754.00	1615.00	17940	20230228	-49.94	5940	20230102	51.18	17940	-49.94	20230228	5940	51.18	20230102	17940	-49.94	20230228	5940	51.18	20230102	1.35	N	347860	500	107 억	150277	N	N	0	N	N
43	20231123	151232	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8840	450	2	5.36	12092282910	1299066	1391.68	8520	9790	8510	10900	5880	8390	9308.44	0.70	46230	9036	8712	8346	8022	7656	8530	7840	108	2510	500	5200	10	1	21550372	1905	-11.72	5.47	12	6.03	-754.00	1615.00	17940	20230228	-50.72	5940	20230102	48.82	17940	-50.72	20230228	5940	48.82	20230102	17940	-50.72	20230228	5940	48.82	20230102	1.35	N	347860	500	107 억	150277	N	N	0	N	N
44	20231123	141232	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9040	650	2	7.75	11186004780	1196991	1282.33	8520	9790	8510	10900	5880	8390	9345.10	0.70	31122	9036	8712	8346	8022	7656	8530	7840	108	2510	500	5200	10	1	21550372	1948	-11.99	5.60	12	5.55	-754.00	1615.00	17940	20230228	-49.61	5940	20230102	52.19	17940	-49.61	20230228	5940	52.19	20230102	17940	-49.61	20230228	5940	52.19	20230102	1.35	N	347860	500	107 억	150277	N	N	0	N	N
45	20231123	131230	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9090	700	2	8.34	10869024290	1162148	1245.00	8520	9790	8510	10900	5880	8390	9352.53	0.70	29047	9036	8712	8346	8022	7656	8530	7840	108	2510	500	5200	10	1	21550372	1959	-12.06	5.63	12	5.39	-754.00	1615.00	17940	20230228	-49.33	5940	20230102	53.03	17940	-49.33	20230228	5940	53.03	20230102	17940	-49.33	20230228	5940	53.03	20230102	1.35	N	347860	500	107 억	150277	N	N	0	N	N
46	20231123	121209	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9200	810	2	9.65	10343772520	1104740	1183.50	8520	9790	8510	10900	5880	8390	9363.08	0.70	21906	9036	8712	8346	8022	7656	8530	7840	108	2510	500	5200	10	1	21550372	1983	-12.20	5.70	12	5.13	-754.00	1615.00	17940	20230228	-48.72	5940	20230102	54.88	17940	-48.72	20230228	5940	54.88	20230102	17940	-48.72	20230228	5940	54.88	20230102	1.35	N	347860	500	107 억	150277	N	N	0	N	N
47	20231123	111242	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9330	940	2	11.20	9812318700	1047327	1122.00	8520	9790	8510	10900	5880	8390	9368.92	0.70	14233	9036	8712	8346	8022	7656	8530	7840	108	2510	500	5200	10	1	21550372	2011	-12.37	5.78	12	4.86	-754.00	1615.00	17940	20230228	-47.99	5940	20230102	57.07	17940	-47.99	20230228	5940	57.07	20230102	17940	-47.99	20230228	5940	57.07	20230102	1.35	N	347860	500	107 억	150277	N	N	0	N	N
48	20231123	101215	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9290	900	2	10.73	7494399730	800782	857.87	8520	9790	8510	10900	5880	8390	9358.85	0.70	5335	9036	8712	8346	8022	7656	8530	7840	108	2510	500	5200	10	1	21550372	2002	-12.32	5.75	12	3.72	-754.00	1615.00	17940	20230228	-48.22	5940	20230102	56.40	17940	-48.22	20230228	5940	56.40	20230102	17940	-48.22	20230228	5940	56.40	20230102	1.35	N	347860	500	107 억	150277	N	N	0	N	N
49	20231123	091208	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8660	270	2	3.22	206470490	23902	25.61	8520	8700	8510	10900	5880	8390	8638.21	0.70	4778	9036	8712	8346	8022	7656	8530	7840	108	2510	500	5200	10	1	21550372	1866	-11.49	5.36	12	0.11	-754.00	1615.00	17940	20230228	-51.73	5940	20230102	45.79	17940	-51.73	20230228	5940	45.79	20230102	17940	-51.73	20230228	5940	45.79	20230102	1.35	N	347860	500	107 억	150277	N	N	0	N	N
50	20231122	161124	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8390	-230	5	-2.67	771381390	92379	43.57	8670	8670	7980	11200	6040	8620	8350.07	0.75	-11805	9140	8880	8740	8480	8340	8810	8410	108	2580	500	5340	10	1	21550372	1808	-11.13	5.20	12	0.43	-754.00	1615.00	17940	20230228	-53.23	5940	20230102	41.25	17940	-53.23	20230228	5940	41.25	20230102	17940	-53.23	20230228	5940	41.25	20230102	1.32	N	347860	500	107 억	161696	N	N	0	N	N
51	20231122	151149	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8380	-240	5	-2.78	732430300	87724	41.37	8670	8670	7980	11200	6040	8620	8349.24	0.75	-9996	9140	8880	8740	8480	8340	8810	8410	108	2580	500	5340	10	1	21550372	1806	-11.11	5.19	12	0.41	-754.00	1615.00	17940	20230228	-53.29	5940	20230102	41.08	17940	-53.29	20230228	5940	41.08	20230102	17940	-53.29	20230228	5940	41.08	20230102	1.32	N	347860	500	107 억	161696	N	N	0	N	N
52	20231122	141139	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8360	-260	5	-3.02	670588790	80333	37.89	8670	8670	7980	11200	6040	8620	8347.60	0.75	-9107	9140	8880	8740	8480	8340	8810	8410	108	2580	500	5340	10	1	21550372	1802	-11.09	5.18	12	0.37	-754.00	1615.00	17940	20230228	-53.40	5940	20230102	40.74	17940	-53.40	20230228	5940	40.74	20230102	17940	-53.40	20230228	5940	40.74	20230102	1.32	N	347860	500	107 억	161696	N	N	0	N	N
53	20231122	131217	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8310	-310	5	-3.60	620579750	74321	35.05	8670	8670	7980	11200	6040	8620	8349.97	0.75	-9066	9140	8880	8740	8480	8340	8810	8410	108	2580	500	5340	10	1	21550372	1791	-11.02	5.15	12	0.34	-754.00	1615.00	17940	20230228	-53.68	5940	20230102	39.90	17940	-53.68	20230228	5940	39.90	20230102	17940	-53.68	20230228	5940	39.90	20230102	1.32	N	347860	500	107 억	161696	N	N	0	N	N
54	20231122	121226	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8280	-340	5	-3.94	533745440	63818	30.10	8670	8670	7980	11200	6040	8620	8363.54	0.75	-5432	9140	8880	8740	8480	8340	8810	8410	108	2580	500	5340	10	1	21550372	1784	-10.98	5.13	12	0.30	-754.00	1615.00	17940	20230228	-53.85	5940	20230102	39.39	17940	-53.85	20230228	5940	39.39	20230102	17940	-53.85	20230228	5940	39.39	20230102	1.32	N	347860	500	107 억	161696	N	N	0	N	N
55	20231122	111317	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8320	-300	5	-3.48	465204610	55557	26.20	8670	8670	7980	11200	6040	8620	8373.44	0.75	-4387	9140	8880	8740	8480	8340	8810	8410	108	2580	500	5340	10	1	21550372	1793	-11.03	5.15	12	0.26	-754.00	1615.00	17940	20230228	-53.62	5940	20230102	40.07	17940	-53.62	20230228	5940	40.07	20230102	17940	-53.62	20230228	5940	40.07	20230102	1.32	N	347860	500	107 억	161696	N	N	0	N	N
56	20231122	101238	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8330	-290	5	-3.36	401023300	47852	22.57	8670	8670	7980	11200	6040	8620	8380.47	0.75	-3556	9140	8880	8740	8480	8340	8810	8410	108	2580	500	5340	10	1	21550372	1795	-11.05	5.16	12	0.22	-754.00	1615.00	17940	20230228	-53.57	5940	20230102	40.24	17940	-53.57	20230228	5940	40.24	20230102	17940	-53.57	20230228	5940	40.24	20230102	1.32	N	347860	500	107 억	161696	N	N	0	N	N
57	20231122	091144	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8410	-210	5	-2.44	149392040	17780	8.39	8670	8670	7980	11200	6040	8620	8402.19	0.75	-217	9140	8880	8740	8480	8340	8810	8410	108	2580	500	5340	10	1	21550372	1812	-11.15	5.21	12	0.08	-754.00	1615.00	17940	20230228	-53.12	5940	20230102	41.58	17940	-53.12	20230228	5940	41.58	20230102	17940	-53.12	20230228	5940	41.58	20230102	1.32	N	347860	500	107 억	161696	N	N	0	N	N
58	20231121	161140	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8620	100	2	1.17	1856200190	211345	39.25	8640	9000	8600	11070	5970	8520	8782.88	0.84	-20422	9473	8996	8483	8006	7493	9235	8245	108	2550	500	5280	10	1	21550372	1858	-11.43	5.34	12	0.98	-754.00	1615.00	17940	20230228	-51.95	5940	20230102	45.12	17940	-51.95	20230228	5940	45.12	20230102	17940	-51.95	20230228	5940	45.12	20230102	1.31	N	347860	500	107 억	180379	N	N	95	N	N
59	20231121	151145	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8630	110	2	1.29	1824256800	207640	38.56	8640	9000	8600	11070	5970	8520	8785.67	0.84	-20577	9473	8996	8483	8006	7493	9235	8245	108	2550	500	5280	10	1	21550372	1860	-11.45	5.34	12	0.96	-754.00	1615.00	17940	20230228	-51.90	5940	20230102	45.29	17940	-51.90	20230228	5940	45.29	20230102	17940	-51.90	20230228	5940	45.29	20230102	1.31	N	347860	500	107 억	180379	N	N	95	N	N
60	20231121	141127	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8610	90	2	1.06	1753851540	199488	37.05	8640	9000	8600	11070	5970	8520	8791.76	0.84	-20829	9473	8996	8483	8006	7493	9235	8245	108	2550	500	5280	10	1	21550372	1855	-11.42	5.33	12	0.93	-754.00	1615.00	17940	20230228	-52.01	5940	20230102	44.95	17940	-52.01	20230228	5940	44.95	20230102	17940	-52.01	20230228	5940	44.95	20230102	1.31	N	347860	500	107 억	180379	N	N	95	N	N
61	20231121	131116	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8630	110	2	1.29	1652194180	187705	34.86	8640	9000	8610	11070	5970	8520	8802.08	0.84	-21050	9473	8996	8483	8006	7493	9235	8245	108	2550	500	5280	10	1	21550372	1860	-11.45	5.34	12	0.87	-754.00	1615.00	17940	20230228	-51.90	5940	20230102	45.29	17940	-51.90	20230228	5940	45.29	20230102	17940	-51.90	20230228	5940	45.29	20230102	1.31	N	347860	500	107 억	180379	N	N	95	N	N
62	20231121	121119	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8700	180	2	2.11	1566856720	177827	33.02	8640	9000	8640	11070	5970	8520	8811.13	0.84	-19070	9473	8996	8483	8006	7493	9235	8245	108	2550	500	5280	10	1	21550372	1875	-11.54	5.39	12	0.83	-754.00	1615.00	17940	20230228	-51.51	5940	20230102	46.46	17940	-51.51	20230228	5940	46.46	20230102	17940	-51.51	20230228	5940	46.46	20230102	1.31	N	347860	500	107 억	180379	N	N	95	N	N
63	20231121	111112	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8750	230	2	2.70	1475816640	167362	31.08	8640	9000	8640	11070	5970	8520	8818.11	0.84	-17973	9473	8996	8483	8006	7493	9235	8245	108	2550	500	5280	10	1	21550372	1886	-11.60	5.42	12	0.78	-754.00	1615.00	17940	20230228	-51.23	5940	20230102	47.31	17940	-51.23	20230228	5940	47.31	20230102	17940	-51.23	20230228	5940	47.31	20230102	1.31	N	347860	500	107 억	180379	N	N	95	N	N
64	20231121	101045	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8750	230	2	2.70	1299427570	147149	27.33	8640	9000	8640	11070	5970	8520	8830.69	0.84	-15347	9473	8996	8483	8006	7493	9235	8245	108	2550	500	5280	10	1	21550372	1886	-11.60	5.42	12	0.68	-754.00	1615.00	17940	20230228	-51.23	5940	20230102	47.31	17940	-51.23	20230228	5940	47.31	20230102	17940	-51.23	20230228	5940	47.31	20230102	1.31	N	347860	500	107 억	180379	N	N	95	N	N
65	20231121	091103	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8760	240	2	2.82	834382390	93837	17.43	8640	9000	8640	11070	5970	8520	8891.83	0.84	-13081	9473	8996	8483	8006	7493	9235	8245	108	2550	500	5280	10	1	21550372	1888	-11.62	5.42	12	0.44	-754.00	1615.00	17940	20230228	-51.17	5940	20230102	47.47	17940	-51.17	20230228	5940	47.47	20230102	17940	-51.17	20230228	5940	47.47	20230102	1.31	N	347860	500	107 억	180379	N	N	95	N	N
66	20231120	161108	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8520	470	2	5.84	4630240180	533373	790.31	8060	8960	7970	10460	5640	8050	8681.61	0.82	5118	8476	8262	8126	7912	7776	8195	7845	108	2410	500	4990	10	1	21550372	1836	-11.30	5.28	12	2.48	-754.00	1615.00	17940	20230228	-52.51	5940	20230102	43.43	17940	-52.51	20230228	5940	43.43	20230102	17940	-52.51	20230228	5940	43.43	20230102	1.31	N	347860	500	107 억	177290	N	N	95	N	N
67	20231120	151119	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8610	560	2	6.96	4408764940	507512	751.99	8060	8960	7970	10460	5640	8050	8687.02	0.82	7800	8476	8262	8126	7912	7776	8195	7845	108	2410	500	4990	10	1	21550372	1855	-11.42	5.33	12	2.36	-754.00	1615.00	17940	20230228	-52.01	5940	20230102	44.95	17940	-52.01	20230228	5940	44.95	20230102	17940	-52.01	20230228	5940	44.95	20230102	1.31	N	347860	500	107 억	177290	N	N	621	N	N
68	20231120	141119	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8600	550	2	6.83	3963403510	456037	675.72	8060	8960	7970	10460	5640	8050	8690.97	0.82	-350	8476	8262	8126	7912	7776	8195	7845	108	2410	500	4990	10	1	21550372	1853	-11.41	5.33	12	2.12	-754.00	1615.00	17940	20230228	-52.06	5940	20230102	44.78	17940	-52.06	20230228	5940	44.78	20230102	17940	-52.06	20230228	5940	44.78	20230102	1.31	N	347860	500	107 억	177290	N	N	621	N	N
69	20231120	131108	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8300	250	2	3.11	373668080	45146	66.89	8060	8390	7970	10460	5640	8050	8276.88	0.82	11072	8476	8262	8126	7912	7776	8195	7845	108	2410	500	4990	10	1	21550372	1789	-11.01	5.14	12	0.21	-754.00	1615.00	17940	20230228	-53.73	5940	20230102	39.73	17940	-53.73	20230228	5940	39.73	20230102	17940	-53.73	20230228	5940	39.73	20230102	1.31	N	347860	500	107 억	177290	N	N	621	N	N
70	20231120	121115	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8310	260	2	3.23	336574600	40680	60.28	8060	8390	7970	10460	5640	8050	8273.71	0.82	11299	8476	8262	8126	7912	7776	8195	7845	108	2410	500	4990	10	1	21550372	1791	-11.02	5.15	12	0.19	-754.00	1615.00	17940	20230228	-53.68	5940	20230102	39.90	17940	-53.68	20230228	5940	39.90	20230102	17940	-53.68	20230228	5940	39.90	20230102	1.31	N	347860	500	107 억	177290	N	N	621	N	N
71	20231120	111107	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8330	280	2	3.48	300408860	36326	53.83	8060	8390	7970	10460	5640	8050	8269.80	0.82	11242	8476	8262	8126	7912	7776	8195	7845	108	2410	500	4990	10	1	21550372	1795	-11.05	5.16	12	0.17	-754.00	1615.00	17940	20230228	-53.57	5940	20230102	40.24	17940	-53.57	20230228	5940	40.24	20230102	17940	-53.57	20230228	5940	40.24	20230102	1.31	N	347860	500	107 억	177290	N	N	621	N	N
72	20231120	101106	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8320	270	2	3.35	234365210	28367	42.03	8060	8390	7970	10460	5640	8050	8261.90	0.82	8433	8476	8262	8126	7912	7776	8195	7845	108	2410	500	4990	10	1	21550372	1793	-11.03	5.15	12	0.13	-754.00	1615.00	17940	20230228	-53.62	5940	20230102	40.07	17940	-53.62	20230228	5940	40.07	20230102	17940	-53.62	20230228	5940	40.07	20230102	1.31	N	347860	500	107 억	177290	N	N	621	N	N
73	20231120	091118	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8070	20	2	0.25	28616520	3549	5.26	8060	8120	7970	10460	5640	8050	8063.26	0.82	-958	8476	8262	8126	7912	7776	8195	7845	108	2410	500	4990	10	1	21550372	1739	-10.70	5.00	12	0.02	-754.00	1615.00	17940	20230228	-55.02	5940	20230102	35.86	17940	-55.02	20230228	5940	35.86	20230102	17940	-55.02	20230228	5940	35.86	20230102	1.31	N	347860	500	107 억	177290	N	N	621	N	N
74	20231117	161141	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8050	-300	5	-3.59	535492480	66364	116.03	8340	8340	7990	10850	5850	8350	8069.21	0.93	-22157	8490	8420	8330	8260	8170	8375	8215	108	2500	500	5170	10	1	21550372	1735	-10.68	4.98	12	0.31	-754.00	1615.00	17940	20230228	-55.13	5940	20230102	35.52	17940	-55.13	20230228	5940	35.52	20230102	17940	-55.13	20230228	5940	35.52	20230102	1.31	N	347860	500	107 억	200157	N	N	621	N	N
75	20231117	151148	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8070	-280	5	-3.35	514255110	63727	111.42	8340	8340	7990	10850	5850	8350	8069.66	0.93	-21521	8490	8420	8330	8260	8170	8375	8215	108	2500	500	5170	10	1	21550372	1739	-10.70	5.00	12	0.30	-754.00	1615.00	17940	20230228	-55.02	5940	20230102	35.86	17940	-55.02	20230228	5940	35.86	20230102	17940	-55.02	20230228	5940	35.86	20230102	1.31	N	347860	500	107 억	200157	N	N	0	N	N
76	20231117	141142	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8070	-280	5	-3.35	484265860	60002	104.91	8340	8340	7990	10850	5850	8350	8070.83	0.93	-19899	8490	8420	8330	8260	8170	8375	8215	108	2500	500	5170	10	1	21550372	1739	-10.70	5.00	12	0.28	-754.00	1615.00	17940	20230228	-55.02	5940	20230102	35.86	17940	-55.02	20230228	5940	35.86	20230102	17940	-55.02	20230228	5940	35.86	20230102	1.31	N	347860	500	107 억	200157	N	N	0	N	N
77	20231117	131140	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8080	-270	5	-3.23	415676660	51474	90.00	8340	8340	7990	10850	5850	8350	8075.47	0.93	-19623	8490	8420	8330	8260	8170	8375	8215	108	2500	500	5170	10	1	21550372	1741	-10.72	5.00	12	0.24	-754.00	1615.00	17940	20230228	-54.96	5940	20230102	36.03	17940	-54.96	20230228	5940	36.03	20230102	17940	-54.96	20230228	5940	36.03	20230102	1.31	N	347860	500	107 억	200157	N	N	0	N	N
78	20231117	121142	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8030	-320	5	-3.83	360768970	44702	78.16	8340	8340	7990	10850	5850	8350	8070.53	0.93	-16907	8490	8420	8330	8260	8170	8375	8215	108	2500	500	5170	10	1	21550372	1730	-10.65	4.97	12	0.21	-754.00	1615.00	17940	20230228	-55.24	5940	20230102	35.19	17940	-55.24	20230228	5940	35.19	20230102	17940	-55.24	20230228	5940	35.19	20230102	1.31	N	347860	500	107 억	200157	N	N	0	N	N
79	20231117	111149	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8030	-320	5	-3.83	320363910	39681	69.38	8340	8340	7990	10850	5850	8350	8073.48	0.93	-14973	8490	8420	8330	8260	8170	8375	8215	108	2500	500	5170	10	1	21550372	1730	-10.65	4.97	12	0.18	-754.00	1615.00	17940	20230228	-55.24	5940	20230102	35.19	17940	-55.24	20230228	5940	35.19	20230102	17940	-55.24	20230228	5940	35.19	20230102	1.31	N	347860	500	107 억	200157	N	N	0	N	N
80	20231117	101144	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8070	-280	5	-3.35	214901000	26583	46.48	8340	8340	7990	10850	5850	8350	8084.15	0.93	-9423	8490	8420	8330	8260	8170	8375	8215	108	2500	500	5170	10	1	21550372	1739	-10.70	5.00	12	0.12	-754.00	1615.00	17940	20230228	-55.02	5940	20230102	35.86	17940	-55.02	20230228	5940	35.86	20230102	17940	-55.02	20230228	5940	35.86	20230102	1.31	N	347860	500	107 억	200157	N	N	0	N	N
81	20231117	091145	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8020	-330	5	-3.95	86402450	10661	18.64	8340	8340	7990	10850	5850	8350	8104.54	0.93	-4769	8490	8420	8330	8260	8170	8375	8215	108	2500	500	5170	10	1	21550372	1728	-10.64	4.97	12	0.05	-754.00	1615.00	17940	20230228	-55.30	5940	20230102	35.02	17940	-55.30	20230228	5940	35.02	20230102	17940	-55.30	20230228	5940	35.02	20230102	1.31	N	347860	500	107 억	200157	N	N	0	N	N
82	20231116	161142	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8360	60	2	0.72	466043460	55877	73.74	8390	8400	8240	10790	5810	8300	8340.52	0.92	1445	8446	8372	8246	8172	8046	8410	8210	108	2490	500	5140	10	1	21550372	1802	-11.09	5.18	12	0.26	-754.00	1615.00	17940	20230228	-53.40	5940	20230102	40.74	17940	-53.40	20230228	5940	40.74	20230102	17940	-53.40	20230228	5940	40.74	20230102	1.30	N	347860	500	107 억	198672	N	N	0	N	N
83	20231116	151135	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8360	60	2	0.72	435373010	52206	68.89	8390	8400	8240	10790	5810	8300	8339.52	0.92	776	8446	8372	8246	8172	8046	8410	8210	108	2490	500	5140	10	1	21550372	1802	-11.09	5.18	12	0.24	-754.00	1615.00	17940	20230228	-53.40	5940	20230102	40.74	17940	-53.40	20230228	5940	40.74	20230102	17940	-53.40	20230228	5940	40.74	20230102	1.30	N	347860	500	107 억	198672	N	N	0	N	N
84	20231116	141112	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8370	70	2	0.84	382052830	45829	60.48	8390	8400	8240	10790	5810	8300	8336.49	0.92	292	8446	8372	8246	8172	8046	8410	8210	108	2490	500	5140	10	1	21550372	1804	-11.10	5.18	12	0.21	-754.00	1615.00	17940	20230228	-53.34	5940	20230102	40.91	17940	-53.34	20230228	5940	40.91	20230102	17940	-53.34	20230228	5940	40.91	20230102	1.30	N	347860	500	107 억	198672	N	N	0	N	N
85	20231116	131135	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8360	60	2	0.72	346849300	41627	54.93	8390	8400	8240	10790	5810	8300	8332.32	0.92	261	8446	8372	8246	8172	8046	8410	8210	108	2490	500	5140	10	1	21550372	1802	-11.09	5.18	12	0.19	-754.00	1615.00	17940	20230228	-53.40	5940	20230102	40.74	17940	-53.40	20230228	5940	40.74	20230102	17940	-53.40	20230228	5940	40.74	20230102	1.30	N	347860	500	107 억	198672	N	N	0	N	N
86	20231116	121136	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8380	80	2	0.96	318656720	38255	50.48	8390	8400	8240	10790	5810	8300	8329.81	0.92	212	8446	8372	8246	8172	8046	8410	8210	108	2490	500	5140	10	1	21550372	1806	-11.11	5.19	12	0.18	-754.00	1615.00	17940	20230228	-53.29	5940	20230102	41.08	17940	-53.29	20230228	5940	41.08	20230102	17940	-53.29	20230228	5940	41.08	20230102	1.30	N	347860	500	107 억	198672	N	N	0	N	N
87	20231116	111136	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8280	-20	5	-0.24	227567570	27361	36.11	8390	8390	8240	10790	5810	8300	8317.22	0.92	-5458	8446	8372	8246	8172	8046	8410	8210	108	2490	500	5140	10	1	21550372	1784	-10.98	5.13	12	0.13	-754.00	1615.00	17940	20230228	-53.85	5940	20230102	39.39	17940	-53.85	20230228	5940	39.39	20230102	17940	-53.85	20230228	5940	39.39	20230102	1.30	N	347860	500	107 억	198672	N	N	0	N	N
88	20231116	101135	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8250	-50	5	-0.60	59775770	7194	9.49	8390	8390	8240	10790	5810	8300	8309.11	0.92	-2497	8446	8372	8246	8172	8046	8410	8210	108	2490	500	5140	10	1	21550372	1778	-10.94	5.11	12	0.03	-754.00	1615.00	17940	20230228	-54.01	5940	20230102	38.89	17940	-54.01	20230228	5940	38.89	20230102	17940	-54.01	20230228	5940	38.89	20230102	1.30	N	347860	500	107 억	198672	N	N	0	N	N
89	20231116	091141	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8300	0	3	0.00	0	0	0.00	0	0	0	10790	5810	8300	0.00	0.92	0	8446	8372	8246	8172	8046	8410	8210	108	2490	500	5140	10	1	21550372	1789	-11.01	5.14	12	0.00	-754.00	1615.00	17940	20230228	-53.73	5940	20230102	39.73	17940	-53.73	20230228	5940	39.73	20230102	17940	-53.73	20230228	5940	39.73	20230102	1.30	N	347860	500	107 억	198672	N	N	0	N	N
90	20231115	161016	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8300	290	2	3.62	615789900	74611	184.22	8250	8320	8120	10410	5610	8010	8253.33	0.88	10100	8323	8166	7973	7816	7623	8245	7895	108	2400	500	4960	10	1	21550372	1789	-11.01	5.14	12	0.35	-754.00	1615.00	17940	20230228	-53.73	5940	20230102	39.73	17940	-53.73	20230228	5940	39.73	20230102	17940	-53.73	20230228	5940	39.73	20230102	1.30	N	347860	500	107 억	188569	N	N	0	N	N
91	20231115	151156	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8280	270	2	3.37	598461800	72523	179.07	8250	8320	8120	10410	5610	8010	8252.03	0.88	10286	8323	8166	7973	7816	7623	8245	7895	108	2400	500	4960	10	1	21550372	1784	-10.98	5.13	12	0.34	-754.00	1615.00	17940	20230228	-53.85	5940	20230102	39.39	17940	-53.85	20230228	5940	39.39	20230102	17940	-53.85	20230228	5940	39.39	20230102	1.30	N	347860	500	107 억	188569	N	N	0	N	N
92	20231115	141153	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8250	240	2	3.00	503607250	61051	150.74	8250	8320	8120	10410	5610	8010	8248.96	0.88	11872	8323	8166	7973	7816	7623	8245	7895	108	2400	500	4960	10	1	21550372	1778	-10.94	5.11	12	0.28	-754.00	1615.00	17940	20230228	-54.01	5940	20230102	38.89	17940	-54.01	20230228	5940	38.89	20230102	17940	-54.01	20230228	5940	38.89	20230102	1.30	N	347860	500	107 억	188569	N	N	0	N	N
93	20231115	131153	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8320	310	2	3.87	448024420	54336	134.16	8250	8320	8120	10410	5610	8010	8245.44	0.88	13510	8323	8166	7973	7816	7623	8245	7895	108	2400	500	4960	10	1	21550372	1793	-11.03	5.15	12	0.25	-754.00	1615.00	17940	20230228	-53.62	5940	20230102	40.07	17940	-53.62	20230228	5940	40.07	20230102	17940	-53.62	20230228	5940	40.07	20230102	1.30	N	347860	500	107 억	188569	N	N	0	N	N
94	20231115	121154	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8290	280	2	3.50	380617200	46217	114.12	8250	8320	8120	10410	5610	8010	8235.44	0.88	12029	8323	8166	7973	7816	7623	8245	7895	108	2400	500	4960	10	1	21550372	1787	-10.99	5.13	12	0.21	-754.00	1615.00	17940	20230228	-53.79	5940	20230102	39.56	17940	-53.79	20230228	5940	39.56	20230102	17940	-53.79	20230228	5940	39.56	20230102	1.30	N	347860	500	107 억	188569	N	N	0	N	N
95	20231115	111209	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8270	260	2	3.25	297302760	36174	89.32	8250	8290	8120	10410	5610	8010	8218.69	0.88	9700	8323	8166	7973	7816	7623	8245	7895	108	2400	500	4960	10	1	21550372	1782	-10.97	5.12	12	0.17	-754.00	1615.00	17940	20230228	-53.90	5940	20230102	39.23	17940	-53.90	20230228	5940	39.23	20230102	17940	-53.90	20230228	5940	39.23	20230102	1.30	N	347860	500	107 억	188569	N	N	0	N	N
96	20231115	101159	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8210	200	2	2.50	183332500	22365	55.22	8250	8260	8120	10410	5610	8010	8197.29	0.88	4329	8323	8166	7973	7816	7623	8245	7895	108	2400	500	4960	10	1	21550372	1769	-10.89	5.08	12	0.10	-754.00	1615.00	17940	20230228	-54.24	5940	20230102	38.22	17940	-54.24	20230228	5940	38.22	20230102	17940	-54.24	20230228	5940	38.22	20230102	1.30	N	347860	500	107 억	188569	N	N	0	N	N
97	20231115	091148	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8250	240	2	3.00	34432090	4177	10.31	8250	8260	8170	10410	5610	8010	8243.26	0.88	1385	8323	8166	7973	7816	7623	8245	7895	108	2400	500	4960	10	1	21550372	1778	-10.94	5.11	12	0.02	-754.00	1615.00	17940	20230228	-54.01	5940	20230102	38.89	17940	-54.01	20230228	5940	38.89	20230102	17940	-54.01	20230228	5940	38.89	20230102	1.30	N	347860	500	107 억	188569	N	N	0	N	N
98	20231114	161130	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8010	230	2	2.96	322886280	40242	58.74	7780	8130	7780	10110	5450	7780	8023.69	0.85	5050	8500	8140	7950	7590	7400	8045	7495	108	2330	500	4820	10	1	21550372	1726	-10.62	4.96	12	0.19	-754.00	1615.00	17940	20230228	-55.35	5940	20230102	34.85	17940	-55.35	20230228	5940	34.85	20230102	17940	-55.35	20230228	5940	34.85	20230102	1.32	N	347860	500	107 억	183509	N	Y	1	N	N
99	20231114	151137	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8000	220	2	2.83	284115420	35390	51.66	7780	8130	7780	10110	5450	7780	8028.13	0.85	4536	8500	8140	7950	7590	7400	8045	7495	108	2330	500	4820	10	1	21550372	1724	-10.61	4.95	12	0.16	-754.00	1615.00	17940	20230228	-55.41	5940	20230102	34.68	17940	-55.41	20230228	5940	34.68	20230102	17940	-55.41	20230228	5940	34.68	20230102	1.32	N	347860	500	107 억	183509	N	N	1	N	N
100	20231114	141133	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8000	220	2	2.83	222178470	27637	40.34	7780	8130	7780	10110	5450	7780	8039.17	0.85	3669	8500	8140	7950	7590	7400	8045	7495	108	2330	500	4820	10	1	21550372	1724	-10.61	4.95	12	0.13	-754.00	1615.00	17940	20230228	-55.41	5940	20230102	34.68	17940	-55.41	20230228	5940	34.68	20230102	17940	-55.41	20230228	5940	34.68	20230102	1.32	N	347860	500	107 억	183509	N	N	1	N	N
101	20231114	131135	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8040	260	2	3.34	192843700	23971	34.99	7780	8130	7780	10110	5450	7780	8044.88	0.85	4858	8500	8140	7950	7590	7400	8045	7495	108	2330	500	4820	10	1	21550372	1733	-10.66	4.98	12	0.11	-754.00	1615.00	17940	20230228	-55.18	5940	20230102	35.35	17940	-55.18	20230228	5940	35.35	20230102	17940	-55.18	20230228	5940	35.35	20230102	1.32	N	347860	500	107 억	183509	N	N	1	N	N
102	20231114	121138	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8030	250	2	3.21	173153090	21518	31.41	7780	8130	7780	10110	5450	7780	8046.90	0.85	5147	8500	8140	7950	7590	7400	8045	7495	108	2330	500	4820	10	1	21550372	1730	-10.65	4.97	12	0.10	-754.00	1615.00	17940	20230228	-55.24	5940	20230102	35.19	17940	-55.24	20230228	5940	35.19	20230102	17940	-55.24	20230228	5940	35.19	20230102	1.32	N	347860	500	107 억	183509	N	N	1	N	N
103	20231114	111148	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8040	260	2	3.34	153921980	19123	27.91	7780	8130	7780	10110	5450	7780	8049.05	0.85	5513	8500	8140	7950	7590	7400	8045	7495	108	2330	500	4820	10	1	21550372	1733	-10.66	4.98	12	0.09	-754.00	1615.00	17940	20230228	-55.18	5940	20230102	35.35	17940	-55.18	20230228	5940	35.35	20230102	17940	-55.18	20230228	5940	35.35	20230102	1.32	N	347860	500	107 억	183509	N	N	1	N	N
104	20231114	101137	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8090	310	2	3.98	107067190	13328	19.46	7780	8110	7780	10110	5450	7780	8033.25	0.85	4629	8500	8140	7950	7590	7400	8045	7495	108	2330	500	4820	10	1	21550372	1743	-10.73	5.01	12	0.06	-754.00	1615.00	17940	20230228	-54.91	5940	20230102	36.20	17940	-54.91	20230228	5940	36.20	20230102	17940	-54.91	20230228	5940	36.20	20230102	1.32	N	347860	500	107 억	183509	N	N	1	N	N
105	20231114	091123	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8010	230	2	2.96	32720800	4102	5.99	7780	8100	7780	10110	5450	7780	7976.79	0.85	2165	8500	8140	7950	7590	7400	8045	7495	108	2330	500	4820	10	1	21550372	1726	-10.62	4.96	12	0.02	-754.00	1615.00	17940	20230228	-55.35	5940	20230102	34.85	17940	-55.35	20230228	5940	34.85	20230102	17940	-55.35	20230228	5940	34.85	20230102	1.32	N	347860	500	107 억	183509	N	N	1	N	N
106	20231113	161115	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7780	-250	5	-3.11	542160720	68118	98.35	8310	8310	7760	10430	5630	8030	7959.14	0.86	-2018	8330	8180	8100	7950	7870	8140	7910	108	2400	500	4970	10	1	21550372	1677	-10.32	4.82	12	0.32	-754.00	1615.00	17940	20230228	-56.63	5940	20230102	30.98	17940	-56.63	20230228	5940	30.98	20230102	17940	-56.63	20230228	5940	30.98	20230102	1.34	N	347860	500	107 억	185217	N	N	1	N	N
107	20231113	151109	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7810	-220	5	-2.74	506125160	63489	91.67	8310	8310	7760	10430	5630	8030	7971.86	0.86	-2478	8330	8180	8100	7950	7870	8140	7910	108	2400	500	4970	10	1	21550372	1683	-10.36	4.84	12	0.29	-754.00	1615.00	17940	20230228	-56.47	5940	20230102	31.48	17940	-56.47	20230228	5940	31.48	20230102	17940	-56.47	20230228	5940	31.48	20230102	1.34	N	347860	500	107 억	185217	N	N	421	N	N
108	20231113	141110	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7850	-180	5	-2.24	434462850	54342	78.46	8310	8310	7760	10430	5630	8030	7994.97	0.86	-2488	8330	8180	8100	7950	7870	8140	7910	108	2400	500	4970	10	1	21550372	1692	-10.41	4.86	12	0.25	-754.00	1615.00	17940	20230228	-56.24	5940	20230102	32.15	17940	-56.24	20230228	5940	32.15	20230102	17940	-56.24	20230228	5940	32.15	20230102	1.34	N	347860	500	107 억	185217	N	N	421	N	N
109	20231113	131108	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7850	-180	5	-2.24	415259490	51894	74.93	8310	8310	7760	10430	5630	8030	8002.07	0.86	-1985	8330	8180	8100	7950	7870	8140	7910	108	2400	500	4970	10	1	21550372	1692	-10.41	4.86	12	0.24	-754.00	1615.00	17940	20230228	-56.24	5940	20230102	32.15	17940	-56.24	20230228	5940	32.15	20230102	17940	-56.24	20230228	5940	32.15	20230102	1.34	N	347860	500	107 억	185217	N	N	421	N	N
110	20231113	121113	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7800	-230	5	-2.86	399219480	49851	71.98	8310	8310	7760	10430	5630	8030	8008.25	0.86	-1803	8330	8180	8100	7950	7870	8140	7910	108	2400	500	4970	10	1	21550372	1681	-10.34	4.83	12	0.23	-754.00	1615.00	17940	20230228	-56.52	5940	20230102	31.31	17940	-56.52	20230228	5940	31.31	20230102	17940	-56.52	20230228	5940	31.31	20230102	1.34	N	347860	500	107 억	185217	N	N	421	N	N
111	20231113	111106	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7950	-80	5	-1.00	254333340	31420	45.37	8310	8310	7950	10430	5630	8030	8094.63	0.86	-6999	8330	8180	8100	7950	7870	8140	7910	108	2400	500	4970	10	1	21550372	1713	-10.54	4.92	12	0.15	-754.00	1615.00	17940	20230228	-55.69	5940	20230102	33.84	17940	-55.69	20230228	5940	33.84	20230102	17940	-55.69	20230228	5940	33.84	20230102	1.34	N	347860	500	107 억	185217	N	N	421	N	N
112	20231113	101105	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8080	50	2	0.62	146910300	17992	25.98	8310	8310	8010	10430	5630	8030	8165.31	0.86	-4801	8330	8180	8100	7950	7870	8140	7910	108	2400	500	4970	10	1	21550372	1741	-10.72	5.00	12	0.08	-754.00	1615.00	17940	20230228	-54.96	5940	20230102	36.03	17940	-54.96	20230228	5940	36.03	20230102	17940	-54.96	20230228	5940	36.03	20230102	1.34	N	347860	500	107 억	185217	N	N	421	N	N
113	20231113	091114	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8150	120	2	1.49	62492510	7627	11.01	8310	8310	8010	10430	5630	8030	8193.59	0.86	-2198	8330	8180	8100	7950	7870	8140	7910	108	2400	500	4970	10	1	21550372	1756	-10.81	5.05	12	0.04	-754.00	1615.00	17940	20230228	-54.57	5940	20230102	37.21	17940	-54.57	20230228	5940	37.21	20230102	17940	-54.57	20230228	5940	37.21	20230102	1.34	N	347860	500	107 억	185217	N	N	421	N	N
114	20231110	161126	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8030	-260	5	-3.14	555835970	68725	81.67	8200	8250	8020	10770	5810	8290	8088.08	0.81	10479	8730	8510	8360	8140	7990	8435	8065	108	2480	500	5130	10	1	21550372	1730	-10.65	4.97	12	0.32	-754.00	1615.00	17940	20230228	-55.24	5940	20230102	35.19	17940	-55.24	20230228	5940	35.19	20230102	17940	-55.24	20230228	5940	35.19	20230102	1.34	N	347860	500	107 억	174733	N	N	421	N	N
115	20231110	151132	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8040	-250	5	-3.02	529770320	65480	77.82	8200	8250	8020	10770	5810	8290	8090.56	0.81	11118	8730	8510	8360	8140	7990	8435	8065	108	2480	500	5130	10	1	21550372	1733	-10.66	4.98	12	0.30	-754.00	1615.00	17940	20230228	-55.18	5940	20230102	35.35	17940	-55.18	20230228	5940	35.35	20230102	17940	-55.18	20230228	5940	35.35	20230102	1.34	N	347860	500	107 억	174733	N	N	0	N	N
116	20231110	141117	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8090	-200	5	-2.41	483576950	59745	71.00	8200	8250	8020	10770	5810	8290	8094.01	0.81	12495	8730	8510	8360	8140	7990	8435	8065	108	2480	500	5130	10	1	21550372	1743	-10.73	5.01	12	0.28	-754.00	1615.00	17940	20230228	-54.91	5940	20230102	36.20	17940	-54.91	20230228	5940	36.20	20230102	17940	-54.91	20230228	5940	36.20	20230102	1.34	N	347860	500	107 억	174733	N	N	0	N	N
117	20231110	131118	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8080	-210	5	-2.53	404229720	49909	59.31	8200	8250	8020	10770	5810	8290	8099.33	0.81	10431	8730	8510	8360	8140	7990	8435	8065	108	2480	500	5130	10	1	21550372	1741	-10.72	5.00	12	0.23	-754.00	1615.00	17940	20230228	-54.96	5940	20230102	36.03	17940	-54.96	20230228	5940	36.03	20230102	17940	-54.96	20230228	5940	36.03	20230102	1.34	N	347860	500	107 억	174733	N	N	0	N	N
118	20231110	121126	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8110	-180	5	-2.17	357309690	44108	52.42	8200	8250	8020	10770	5810	8290	8100.79	0.81	10047	8730	8510	8360	8140	7990	8435	8065	108	2480	500	5130	10	1	21550372	1748	-10.76	5.02	12	0.20	-754.00	1615.00	17940	20230228	-54.79	5940	20230102	36.53	17940	-54.79	20230228	5940	36.53	20230102	17940	-54.79	20230228	5940	36.53	20230102	1.34	N	347860	500	107 억	174733	N	N	0	N	N
119	20231110	111104	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8160	-130	5	-1.57	330600160	40823	48.51	8200	8250	8020	10770	5810	8290	8098.38	0.81	9543	8730	8510	8360	8140	7990	8435	8065	108	2480	500	5130	10	1	21550372	1759	-10.82	5.05	12	0.19	-754.00	1615.00	17940	20230228	-54.52	5940	20230102	37.37	17940	-54.52	20230228	5940	37.37	20230102	17940	-54.52	20230228	5940	37.37	20230102	1.34	N	347860	500	107 억	174733	N	N	0	N	N
120	20231110	101118	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8090	-200	5	-2.41	268239700	33152	39.40	8200	8250	8020	10770	5810	8290	8091.20	0.81	10746	8730	8510	8360	8140	7990	8435	8065	108	2480	500	5130	10	1	21550372	1743	-10.73	5.01	12	0.15	-754.00	1615.00	17940	20230228	-54.91	5940	20230102	36.20	17940	-54.91	20230228	5940	36.20	20230102	17940	-54.91	20230228	5940	36.20	20230102	1.34	N	347860	500	107 억	174733	N	N	0	N	N
121	20231110	091059	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8170	-120	5	-1.45	54599010	6686	7.95	8200	8250	8100	10770	5810	8290	8166.15	0.81	-1005	8730	8510	8360	8140	7990	8435	8065	108	2480	500	5130	10	1	21550372	1761	-10.84	5.06	12	0.03	-754.00	1615.00	17940	20230228	-54.46	5940	20230102	37.54	17940	-54.46	20230228	5940	37.54	20230102	17940	-54.46	20230228	5940	37.54	20230102	1.34	N	347860	500	107 억	174733	N	N	0	N	N
122	20231109	161051	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8290	-10	5	-0.12	701624730	83937	68.09	8410	8580	8210	10790	5810	8300	8358.95	0.88	-13951	8740	8520	8410	8190	8080	8465	8135	108	2490	500	5140	10	1	21550372	1787	-10.99	5.13	12	0.39	-754.00	1615.00	17940	20230228	-53.79	5940	20230102	39.56	17940	-53.79	20230228	5940	39.56	20230102	17940	-53.79	20230228	5940	39.56	20230102	1.33	N	347860	500	107 억	188875	N	N	1779	N	N
123	20231109	151051	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8270	-30	5	-0.36	683006030	81690	66.27	8410	8580	8210	10790	5810	8300	8360.95	0.88	-13404	8740	8520	8410	8190	8080	8465	8135	108	2490	500	5140	10	1	21550372	1782	-10.97	5.12	12	0.38	-754.00	1615.00	17940	20230228	-53.90	5940	20230102	39.23	17940	-53.90	20230228	5940	39.23	20230102	17940	-53.90	20230228	5940	39.23	20230102	1.33	N	347860	500	107 억	188875	N	N	1779	N	N
124	20231109	141047	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8290	-10	5	-0.12	612774710	73213	59.39	8410	8580	8210	10790	5810	8300	8369.75	0.88	-12072	8740	8520	8410	8190	8080	8465	8135	108	2490	500	5140	10	1	21550372	1787	-10.99	5.13	12	0.34	-754.00	1615.00	17940	20230228	-53.79	5940	20230102	39.56	17940	-53.79	20230228	5940	39.56	20230102	17940	-53.79	20230228	5940	39.56	20230102	1.33	N	347860	500	107 억	188875	N	N	1779	N	N
125	20231109	131050	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8340	40	2	0.48	522709310	62320	50.55	8410	8580	8270	10790	5810	8300	8387.50	0.88	-8983	8740	8520	8410	8190	8080	8465	8135	108	2490	500	5140	10	1	21550372	1797	-11.06	5.16	12	0.29	-754.00	1615.00	17940	20230228	-53.51	5940	20230102	40.40	17940	-53.51	20230228	5940	40.40	20230102	17940	-53.51	20230228	5940	40.40	20230102	1.33	N	347860	500	107 억	188875	N	N	1779	N	N
126	20231109	121054	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8310	10	2	0.12	480550990	57253	46.44	8410	8580	8270	10790	5810	8300	8393.46	0.88	-8385	8740	8520	8410	8190	8080	8465	8135	108	2490	500	5140	10	1	21550372	1791	-11.02	5.15	12	0.27	-754.00	1615.00	17940	20230228	-53.68	5940	20230102	39.90	17940	-53.68	20230228	5940	39.90	20230102	17940	-53.68	20230228	5940	39.90	20230102	1.33	N	347860	500	107 억	188875	N	N	1779	N	N
127	20231109	111049	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8380	80	2	0.96	419166910	49875	40.46	8410	8580	8270	10790	5810	8300	8404.35	0.88	-4944	8740	8520	8410	8190	8080	8465	8135	108	2490	500	5140	10	1	21550372	1806	-11.11	5.19	12	0.23	-754.00	1615.00	17940	20230228	-53.29	5940	20230102	41.08	17940	-53.29	20230228	5940	41.08	20230102	17940	-53.29	20230228	5940	41.08	20230102	1.33	N	347860	500	107 억	188875	N	N	1779	N	N
128	20231109	101044	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8340	40	2	0.48	330988390	39364	31.93	8410	8580	8270	10790	5810	8300	8408.40	0.88	-3528	8740	8520	8410	8190	8080	8465	8135	108	2490	500	5140	10	1	21550372	1797	-11.06	5.16	12	0.18	-754.00	1615.00	17940	20230228	-53.51	5940	20230102	40.40	17940	-53.51	20230228	5940	40.40	20230102	17940	-53.51	20230228	5940	40.40	20230102	1.33	N	347860	500	107 억	188875	N	N	1779	N	N
129	20231109	091052	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8350	50	2	0.60	161442690	19050	15.45	8410	8580	8300	10790	5810	8300	8474.68	0.88	-2444	8740	8520	8410	8190	8080	8465	8135	108	2490	500	5140	10	1	21550372	1799	-11.07	5.17	12	0.09	-754.00	1615.00	17940	20230228	-53.46	5940	20230102	40.57	17940	-53.46	20230228	5940	40.57	20230102	17940	-53.46	20230228	5940	40.57	20230102	1.33	N	347860	500	107 억	188875	N	N	1779	N	N
130	20231108	161042	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8300	0	3	0.00	1032939300	122470	65.63	8570	8630	8300	10790	5810	8300	8434.32	0.89	-3631	9020	8660	8430	8070	7840	8545	7955	108	2490	500	5140	10	1	21550372	1789	-11.01	5.14	12	0.57	-754.00	1615.00	17940	20230228	-53.73	5940	20230102	39.73	17940	-53.73	20230228	5940	39.73	20230102	17940	-53.73	20230228	5940	39.73	20230102	1.37	N	347860	500	107 억	192652	N	N	1779	N	N
131	20231108	151048	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8390	90	2	1.08	943171620	111666	59.84	8570	8630	8330	10790	5810	8300	8446.36	0.89	-6288	9020	8660	8430	8070	7840	8545	7955	108	2490	500	5140	10	1	21550372	1808	-11.13	5.20	12	0.52	-754.00	1615.00	17940	20230228	-53.23	5940	20230102	41.25	17940	-53.23	20230228	5940	41.25	20230102	17940	-53.23	20230228	5940	41.25	20230102	1.37	N	347860	500	107 억	192652	N	N	276	N	N
132	20231108	141041	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8440	140	2	1.69	804422800	95140	50.99	8570	8630	8340	10790	5810	8300	8455.15	0.89	-727	9020	8660	8430	8070	7840	8545	7955	108	2490	500	5140	10	1	21550372	1819	-11.19	5.23	12	0.44	-754.00	1615.00	17940	20230228	-52.95	5940	20230102	42.09	17940	-52.95	20230228	5940	42.09	20230102	17940	-52.95	20230228	5940	42.09	20230102	1.37	N	347860	500	107 억	192652	N	N	276	N	N
133	20231108	131039	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8450	150	2	1.81	750237910	88722	47.55	8570	8630	8340	10790	5810	8300	8456.05	0.89	7	9020	8660	8430	8070	7840	8545	7955	108	2490	500	5140	10	1	21550372	1821	-11.21	5.23	12	0.41	-754.00	1615.00	17940	20230228	-52.90	5940	20230102	42.26	17940	-52.90	20230228	5940	42.26	20230102	17940	-52.90	20230228	5940	42.26	20230102	1.37	N	347860	500	107 억	192652	N	N	276	N	N
134	20231108	121035	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8470	170	2	2.05	680126730	80423	43.10	8570	8630	8340	10790	5810	8300	8456.87	0.89	4015	9020	8660	8430	8070	7840	8545	7955	108	2490	500	5140	10	1	21550372	1825	-11.23	5.24	12	0.37	-754.00	1615.00	17940	20230228	-52.79	5940	20230102	42.59	17940	-52.79	20230228	5940	42.59	20230102	17940	-52.79	20230228	5940	42.59	20230102	1.37	N	347860	500	107 억	192652	N	N	276	N	N
135	20231108	111044	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8370	70	2	0.84	562216750	66544	35.66	8570	8630	8340	10790	5810	8300	8448.80	0.89	5510	9020	8660	8430	8070	7840	8545	7955	108	2490	500	5140	10	1	21550372	1804	-11.10	5.18	12	0.31	-754.00	1615.00	17940	20230228	-53.34	5940	20230102	40.91	17940	-53.34	20230228	5940	40.91	20230102	17940	-53.34	20230228	5940	40.91	20230102	1.37	N	347860	500	107 억	192652	N	N	276	N	N
136	20231108	101041	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8520	220	2	2.65	439450030	51955	27.84	8570	8630	8340	10790	5810	8300	8458.28	0.89	9595	9020	8660	8430	8070	7840	8545	7955	108	2490	500	5140	10	1	21550372	1836	-11.30	5.28	12	0.24	-754.00	1615.00	17940	20230228	-52.51	5940	20230102	43.43	17940	-52.51	20230228	5940	43.43	20230102	17940	-52.51	20230228	5940	43.43	20230102	1.37	N	347860	500	107 억	192652	N	N	276	N	N
137	20231108	091040	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8520	220	2	2.65	138781030	16283	8.73	8570	8630	8420	10790	5810	8300	8523.06	0.89	-1093	9020	8660	8430	8070	7840	8545	7955	108	2490	500	5140	10	1	21550372	1836	-11.30	5.28	12	0.08	-754.00	1615.00	17940	20230228	-52.51	5940	20230102	43.43	17940	-52.51	20230228	5940	43.43	20230102	17940	-52.51	20230228	5940	43.43	20230102	1.37	N	347860	500	107 억	192652	N	N	276	N	N
138	20231107	161040	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8300	-320	5	-3.71	1570219040	186120	67.23	8640	8790	8200	11200	6040	8620	8436.38	0.81	14912	9113	8866	8483	8236	7853	8990	8360	108	2580	500	5340	10	1	21550372	1789	-11.01	5.14	12	0.86	-754.00	1615.00	17940	20230228	-53.73	5940	20230102	39.73	17940	-53.73	20230228	5940	39.73	20230102	17940	-53.73	20230228	5940	39.73	20230102	1.33	N	347860	500	107 억	173592	N	N	276	N	N
139	20231107	151044	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8340	-280	5	-3.25	1537799810	182224	65.82	8640	8790	8200	11200	6040	8620	8438.84	0.81	16065	9113	8866	8483	8236	7853	8990	8360	108	2580	500	5340	10	1	21550372	1797	-11.06	5.16	12	0.85	-754.00	1615.00	17940	20230228	-53.51	5940	20230102	40.40	17940	-53.51	20230228	5940	40.40	20230102	17940	-53.51	20230228	5940	40.40	20230102	1.33	N	347860	500	107 억	173592	N	N	165	N	N
140	20231107	141044	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8290	-330	5	-3.83	1436418140	170020	61.42	8640	8790	8200	11200	6040	8620	8448.30	0.81	15875	9113	8866	8483	8236	7853	8990	8360	108	2580	500	5340	10	1	21550372	1787	-10.99	5.13	12	0.79	-754.00	1615.00	17940	20230228	-53.79	5940	20230102	39.56	17940	-53.79	20230228	5940	39.56	20230102	17940	-53.79	20230228	5940	39.56	20230102	1.33	N	347860	500	107 억	173592	N	N	165	N	N
141	20231107	131046	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8340	-280	5	-3.25	1205316900	142011	51.30	8640	8790	8200	11200	6040	8620	8487.28	0.81	2560	9113	8866	8483	8236	7853	8990	8360	108	2580	500	5340	10	1	21550372	1797	-11.06	5.16	12	0.66	-754.00	1615.00	17940	20230228	-53.51	5940	20230102	40.40	17940	-53.51	20230228	5940	40.40	20230102	17940	-53.51	20230228	5940	40.40	20230102	1.33	N	347860	500	107 억	173592	N	N	165	N	N
142	20231107	121039	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8270	-350	5	-4.06	1078189550	126654	45.75	8640	8790	8260	11200	6040	8620	8512.69	0.81	-3526	9113	8866	8483	8236	7853	8990	8360	108	2580	500	5340	10	1	21550372	1782	-10.97	5.12	12	0.59	-754.00	1615.00	17940	20230228	-53.90	5940	20230102	39.23	17940	-53.90	20230228	5940	39.23	20230102	17940	-53.90	20230228	5940	39.23	20230102	1.33	N	347860	500	107 억	173592	N	N	165	N	N
143	20231107	111040	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8430	-190	5	-2.20	834648840	97513	35.22	8640	8790	8390	11200	6040	8620	8559.22	0.81	-5913	9113	8866	8483	8236	7853	8990	8360	108	2580	500	5340	10	1	21550372	1817	-11.18	5.22	12	0.45	-754.00	1615.00	17940	20230228	-53.01	5940	20230102	41.92	17940	-53.01	20230228	5940	41.92	20230102	17940	-53.01	20230228	5940	41.92	20230102	1.33	N	347860	500	107 억	173592	N	N	165	N	N
144	20231107	101051	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8520	-100	5	-1.16	679312450	79233	28.62	8640	8790	8390	11200	6040	8620	8573.47	0.81	-6803	9113	8866	8483	8236	7853	8990	8360	108	2580	500	5340	10	1	21550372	1836	-11.30	5.28	12	0.37	-754.00	1615.00	17940	20230228	-52.51	5940	20230102	43.43	17940	-52.51	20230228	5940	43.43	20230102	17940	-52.51	20230228	5940	43.43	20230102	1.33	N	347860	500	107 억	173592	N	N	165	N	N
145	20231107	091027	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8580	-40	5	-0.46	290681750	33866	12.23	8640	8790	8390	11200	6040	8620	8583.05	0.81	-4542	9113	8866	8483	8236	7853	8990	8360	108	2580	500	5340	10	1	21550372	1849	-11.38	5.31	12	0.16	-754.00	1615.00	17940	20230228	-52.17	5940	20230102	44.44	17940	-52.17	20230228	5940	44.44	20230102	17940	-52.17	20230228	5940	44.44	20230102	1.33	N	347860	500	107 억	173592	N	N	165	N	N
146	20231106	161016	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8620	290	2	3.48	2340595870	274682	71.90	8330	8730	8100	10820	5840	8330	8521.05	0.70	21971	8836	8582	8106	7852	7376	8710	7980	108	2490	500	5160	10	1	21550372	1858	-11.43	5.34	12	1.27	-754.00	1615.00	17940	20230228	-51.95	5940	20230102	45.12	17940	-51.95	20230228	5940	45.12	20230102	17940	-51.95	20230228	5940	45.12	20230102	1.33	N	347860	500	107 억	150781	N	N	165	N	N
147	20231106	151022	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8690	360	2	4.32	2261191140	265495	69.49	8330	8730	8100	10820	5840	8330	8516.89	0.70	22118	8836	8582	8106	7852	7376	8710	7980	108	2490	500	5160	10	1	21550372	1873	-11.53	5.38	12	1.23	-754.00	1615.00	17940	20230228	-51.56	5940	20230102	46.30	17940	-51.56	20230228	5940	46.30	20230102	17940	-51.56	20230228	5940	46.30	20230102	1.33	N	347860	500	107 억	150781	N	N	408	N	N
148	20231106	141016	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8680	350	2	4.20	1937589060	227974	59.67	8330	8730	8100	10820	5840	8330	8499.17	0.70	12826	8836	8582	8106	7852	7376	8710	7980	108	2490	500	5160	10	1	21550372	1871	-11.51	5.37	12	1.06	-754.00	1615.00	17940	20230228	-51.62	5940	20230102	46.13	17940	-51.62	20230228	5940	46.13	20230102	17940	-51.62	20230228	5940	46.13	20230102	1.33	N	347860	500	107 억	150781	N	N	408	N	N
149	20231106	131025	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8620	290	2	3.48	1797765920	211883	55.46	8330	8730	8100	10820	5840	8330	8484.71	0.70	10072	8836	8582	8106	7852	7376	8710	7980	108	2490	500	5160	10	1	21550372	1858	-11.43	5.34	12	0.98	-754.00	1615.00	17940	20230228	-51.95	5940	20230102	45.12	17940	-51.95	20230228	5940	45.12	20230102	17940	-51.95	20230228	5940	45.12	20230102	1.33	N	347860	500	107 억	150781	N	N	408	N	N
150	20231106	121023	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8590	260	2	3.12	1521449880	179910	47.09	8330	8730	8100	10820	5840	8330	8456.73	0.70	3978	8836	8582	8106	7852	7376	8710	7980	108	2490	500	5160	10	1	21550372	1851	-11.39	5.32	12	0.83	-754.00	1615.00	17940	20230228	-52.12	5940	20230102	44.61	17940	-52.12	20230228	5940	44.61	20230102	17940	-52.12	20230228	5940	44.61	20230102	1.33	N	347860	500	107 억	150781	N	N	408	N	N
151	20231106	111020	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8580	250	2	3.00	1353256020	160360	41.97	8330	8730	8100	10820	5840	8330	8438.86	0.70	-2008	8836	8582	8106	7852	7376	8710	7980	108	2490	500	5160	10	1	21550372	1849	-11.38	5.31	12	0.74	-754.00	1615.00	17940	20230228	-52.17	5940	20230102	44.44	17940	-52.17	20230228	5940	44.44	20230102	17940	-52.17	20230228	5940	44.44	20230102	1.33	N	347860	500	107 억	150781	N	N	408	N	N
152	20231106	100955	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8370	40	2	0.48	838766830	100140	26.21	8330	8490	8100	10820	5840	8330	8375.94	0.70	-12233	8836	8582	8106	7852	7376	8710	7980	108	2490	500	5160	10	1	21550372	1804	-11.10	5.18	12	0.46	-754.00	1615.00	17940	20230228	-53.34	5940	20230102	40.91	17940	-53.34	20230228	5940	40.91	20230102	17940	-53.34	20230228	5940	40.91	20230102	1.33	N	347860	500	107 억	150781	N	N	408	N	N
153	20231106	091020	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8340	10	2	0.12	391571430	46859	12.27	8330	8490	8100	10820	5840	8330	8356.38	0.70	-14683	8836	8582	8106	7852	7376	8710	7980	108	2490	500	5160	10	1	21550372	1797	-11.06	5.16	12	0.22	-754.00	1615.00	17940	20230228	-53.51	5940	20230102	40.40	17940	-53.51	20230228	5940	40.40	20230102	17940	-53.51	20230228	5940	40.40	20230102	1.33	N	347860	500	107 억	150781	N	N	408	N	N
154	20231103	161008	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8330	650	2	8.46	3076294170	378829	347.27	7700	8360	7630	9980	5380	7680	8120.05	0.72	-4423	8033	7856	7603	7426	7173	7945	7515	108	2300	500	4760	10	1	21550372	1795	-11.05	5.16	12	1.76	-754.00	1615.00	17940	20230228	-53.57	5940	20230102	40.24	17940	-53.57	20230228	5940	40.24	20230102	17940	-53.57	20230228	5940	40.24	20230102	1.36	N	347860	500	107 억	155383	N	N	408	N	N
155	20231103	151003	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8290	610	2	7.94	2906237110	358383	328.53	7700	8360	7630	9980	5380	7680	8109.31	0.72	-4460	8033	7856	7603	7426	7173	7945	7515	108	2300	500	4760	10	1	21550372	1787	-10.99	5.13	12	1.66	-754.00	1615.00	17940	20230228	-53.79	5940	20230102	39.56	17940	-53.79	20230228	5940	39.56	20230102	17940	-53.79	20230228	5940	39.56	20230102	1.36	N	347860	500	107 억	155383	N	N	349	N	N
156	20231103	141004	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8200	520	2	6.77	2502319070	309512	283.73	7700	8320	7630	9980	5380	7680	8084.72	0.72	-6600	8033	7856	7603	7426	7173	7945	7515	108	2300	500	4760	10	1	21550372	1767	-10.88	5.08	12	1.44	-754.00	1615.00	17940	20230228	-54.29	5940	20230102	38.05	17940	-54.29	20230228	5940	38.05	20230102	17940	-54.29	20230228	5940	38.05	20230102	1.36	N	347860	500	107 억	155383	N	N	349	N	N
157	20231103	131003	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8060	380	2	4.95	2072195360	257199	235.77	7700	8270	7630	9980	5380	7680	8056.78	0.72	-25652	8033	7856	7603	7426	7173	7945	7515	108	2300	500	4760	10	1	21550372	1737	-10.69	4.99	12	1.19	-754.00	1615.00	17940	20230228	-55.07	5940	20230102	35.69	17940	-55.07	20230228	5940	35.69	20230102	17940	-55.07	20230228	5940	35.69	20230102	1.36	N	347860	500	107 억	155383	N	N	349	N	N
158	20231103	121001	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8090	410	2	5.34	1940723240	240993	220.92	7700	8270	7630	9980	5380	7680	8053.03	0.72	-21862	8033	7856	7603	7426	7173	7945	7515	108	2300	500	4760	10	1	21550372	1743	-10.73	5.01	12	1.12	-754.00	1615.00	17940	20230228	-54.91	5940	20230102	36.20	17940	-54.91	20230228	5940	36.20	20230102	17940	-54.91	20230228	5940	36.20	20230102	1.36	N	347860	500	107 억	155383	N	N	349	N	N
159	20231103	111011	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8010	330	2	4.30	1800538380	223579	204.95	7700	8270	7630	9980	5380	7680	8053.25	0.72	-18088	8033	7856	7603	7426	7173	7945	7515	108	2300	500	4760	10	1	21550372	1726	-10.62	4.96	12	1.04	-754.00	1615.00	17940	20230228	-55.35	5940	20230102	34.85	17940	-55.35	20230228	5940	34.85	20230102	17940	-55.35	20230228	5940	34.85	20230102	1.36	N	347860	500	107 억	155383	N	N	349	N	N
160	20231103	100952	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8060	380	2	4.95	1219849740	152213	139.53	7700	8210	7630	9980	5380	7680	8014.10	0.72	-22004	8033	7856	7603	7426	7173	7945	7515	108	2300	500	4760	10	1	21550372	1737	-10.69	4.99	12	0.71	-754.00	1615.00	17940	20230228	-55.07	5940	20230102	35.69	17940	-55.07	20230228	5940	35.69	20230102	17940	-55.07	20230228	5940	35.69	20230102	1.36	N	347860	500	107 억	155383	N	N	349	N	N
161	20231103	090957	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7750	70	2	0.91	113644810	14762	13.53	7700	7850	7630	9980	5380	7680	7698.47	0.72	3849	8033	7856	7603	7426	7173	7945	7515	108	2300	500	4760	10	1	21550372	1670	-10.28	4.80	12	0.07	-754.00	1615.00	17940	20230228	-56.80	5940	20230102	30.47	17940	-56.80	20230228	5940	30.47	20230102	17940	-56.80	20230228	5940	30.47	20230102	1.36	N	347860	500	107 억	155383	N	N	349	N	N
162	20231102	160956	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7680	410	2	5.64	832748710	108884	194.72	7450	7780	7350	9450	5090	7270	7647.94	0.61	23649	7563	7416	7253	7106	6943	7490	7180	108	2180	500	4500	10	1	21550372	1655	-10.19	4.76	12	0.51	-754.00	1615.00	17940	20230228	-57.19	5940	20230102	29.29	17940	-57.19	20230228	5940	29.29	20230102	17940	-57.19	20230228	5940	29.29	20230102	1.38	N	347860	500	107 억	132099	N	N	349	N	N
163	20231102	151008	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7670	400	2	5.50	812643790	106263	190.04	7450	7780	7350	9450	5090	7270	7647.48	0.61	23334	7563	7416	7253	7106	6943	7490	7180	108	2180	500	4500	10	1	21550372	1653	-10.17	4.75	12	0.49	-754.00	1615.00	17940	20230228	-57.25	5940	20230102	29.12	17940	-57.25	20230228	5940	29.12	20230102	17940	-57.25	20230228	5940	29.12	20230102	1.38	N	347860	500	107 억	132099	N	N	13	N	N
164	20231102	140953	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7690	420	2	5.78	721745580	94399	168.82	7450	7780	7350	9450	5090	7270	7645.69	0.61	19398	7563	7416	7253	7106	6943	7490	7180	108	2180	500	4500	10	1	21550372	1657	-10.20	4.76	12	0.44	-754.00	1615.00	17940	20230228	-57.13	5940	20230102	29.46	17940	-57.13	20230228	5940	29.46	20230102	17940	-57.13	20230228	5940	29.46	20230102	1.38	N	347860	500	107 억	132099	N	N	13	N	N
165	20231102	130955	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7670	400	2	5.50	691198870	90415	161.70	7450	7780	7350	9450	5090	7270	7644.74	0.61	18811	7563	7416	7253	7106	6943	7490	7180	108	2180	500	4500	10	1	21550372	1653	-10.17	4.75	12	0.42	-754.00	1615.00	17940	20230228	-57.25	5940	20230102	29.12	17940	-57.25	20230228	5940	29.12	20230102	17940	-57.25	20230228	5940	29.12	20230102	1.38	N	347860	500	107 억	132099	N	N	13	N	N
166	20231102	120953	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7670	400	2	5.50	514601860	67557	120.82	7450	7740	7350	9450	5090	7270	7617.30	0.61	14504	7563	7416	7253	7106	6943	7490	7180	108	2180	500	4500	10	1	21550372	1653	-10.17	4.75	12	0.31	-754.00	1615.00	17940	20230228	-57.25	5940	20230102	29.12	17940	-57.25	20230228	5940	29.12	20230102	17940	-57.25	20230228	5940	29.12	20230102	1.38	N	347860	500	107 억	132099	N	N	13	N	N
167	20231102	110951	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7650	380	2	5.23	484504560	63633	113.80	7450	7740	7350	9450	5090	7270	7614.05	0.61	14652	7563	7416	7253	7106	6943	7490	7180	108	2180	500	4500	10	1	21550372	1649	-10.15	4.74	12	0.30	-754.00	1615.00	17940	20230228	-57.36	5940	20230102	28.79	17940	-57.36	20230228	5940	28.79	20230102	17940	-57.36	20230228	5940	28.79	20230102	1.38	N	347860	500	107 억	132099	N	N	13	N	N
168	20231102	100952	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7610	340	2	4.68	323192170	42625	76.23	7450	7650	7350	9450	5090	7270	7582.22	0.61	11705	7563	7416	7253	7106	6943	7490	7180	108	2180	500	4500	10	1	21550372	1640	-10.09	4.71	12	0.20	-754.00	1615.00	17940	20230228	-57.58	5940	20230102	28.11	17940	-57.58	20230228	5940	28.11	20230102	17940	-57.58	20230228	5940	28.11	20230102	1.38	N	347860	500	107 억	132099	N	N	13	N	N
169	20231102	090959	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7590	320	2	4.40	101282430	13457	24.07	7450	7610	7350	9450	5090	7270	7526.38	0.61	5776	7563	7416	7253	7106	6943	7490	7180	108	2180	500	4500	10	1	21550372	1636	-10.07	4.70	12	0.06	-754.00	1615.00	17940	20230228	-57.69	5940	20230102	27.78	17940	-57.69	20230228	5940	27.78	20230102	17940	-57.69	20230228	5940	27.78	20230102	1.38	N	347860	500	107 억	132099	N	N	13	N	N
170	20231101	160949	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7270	190	2	2.68	405147080	55647	72.91	7100	7400	7090	9200	4960	7080	7280.67	0.53	18314	7806	7442	7236	6872	6666	7340	6770	108	2120	500	4380	10	1	21550372	1567	-9.64	4.50	12	0.26	-754.00	1615.00	17940	20230228	-59.48	5940	20230102	22.39	17940	-59.48	20230228	5940	22.39	20230102	17940	-59.48	20230228	5940	22.39	20230102	1.39	N	347860	500	107 억	113643	N	N	13	N	N
171	20231101	150950	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7280	200	2	2.82	390994450	53702	70.37	7100	7400	7090	9200	4960	7080	7280.82	0.53	18042	7806	7442	7236	6872	6666	7340	6770	108	2120	500	4380	10	1	21550372	1569	-9.66	4.51	12	0.25	-754.00	1615.00	17940	20230228	-59.42	5940	20230102	22.56	17940	-59.42	20230228	5940	22.56	20230102	17940	-59.42	20230228	5940	22.56	20230102	1.39	N	347860	500	107 억	113643	N	N	105	N	N
172	20231101	140941	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7250	170	2	2.40	357692360	49122	64.36	7100	7400	7090	9200	4960	7080	7281.71	0.53	16846	7806	7442	7236	6872	6666	7340	6770	108	2120	500	4380	10	1	21550372	1562	-9.62	4.49	12	0.23	-754.00	1615.00	17940	20230228	-59.59	5940	20230102	22.05	17940	-59.59	20230228	5940	22.05	20230102	17940	-59.59	20230228	5940	22.05	20230102	1.39	N	347860	500	107 억	113643	N	N	105	N	N
173	20231101	130950	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7300	220	2	3.11	328965960	45169	59.18	7100	7400	7090	9200	4960	7080	7283.00	0.53	16145	7806	7442	7236	6872	6666	7340	6770	108	2120	500	4380	10	1	21550372	1573	-9.68	4.52	12	0.21	-754.00	1615.00	17940	20230228	-59.31	5940	20230102	22.90	17940	-59.31	20230228	5940	22.90	20230102	17940	-59.31	20230228	5940	22.90	20230102	1.39	N	347860	500	107 억	113643	N	N	105	N	N
174	20231101	121013	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7340	260	2	3.67	310509380	42645	55.88	7100	7400	7090	9200	4960	7080	7281.26	0.53	16350	7806	7442	7236	6872	6666	7340	6770	108	2120	500	4380	10	1	21550372	1582	-9.73	4.54	12	0.20	-754.00	1615.00	17940	20230228	-59.09	5940	20230102	23.57	17940	-59.09	20230228	5940	23.57	20230102	17940	-59.09	20230228	5940	23.57	20230102	1.39	N	347860	500	107 억	113643	N	N	105	N	N
175	20231101	111021	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7270	190	2	2.68	268034340	36825	48.25	7100	7400	7090	9200	4960	7080	7278.60	0.53	18537	7806	7442	7236	6872	6666	7340	6770	108	2120	500	4380	10	1	21550372	1567	-9.64	4.50	12	0.17	-754.00	1615.00	17940	20230228	-59.48	5940	20230102	22.39	17940	-59.48	20230228	5940	22.39	20230102	17940	-59.48	20230228	5940	22.39	20230102	1.39	N	347860	500	107 억	113643	N	N	105	N	N
176	20231101	101004	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7390	310	2	4.38	199989610	27520	36.06	7100	7390	7090	9200	4960	7080	7267.06	0.53	16081	7806	7442	7236	6872	6666	7340	6770	108	2120	500	4380	10	1	21550372	1593	-9.80	4.58	12	0.13	-754.00	1615.00	17940	20230228	-58.81	5940	20230102	24.41	17940	-58.81	20230228	5940	24.41	20230102	17940	-58.81	20230228	5940	24.41	20230102	1.39	N	347860	500	107 억	113643	N	N	105	N	N
177	20231101	091006	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7170	90	2	1.27	45704590	6394	8.38	7100	7180	7090	9200	4960	7080	7148.04	0.53	4509	7806	7442	7236	6872	6666	7340	6770	108	2120	500	4380	10	1	21550372	1545	-9.51	4.44	12	0.03	-754.00	1615.00	17940	20230228	-60.03	5940	20230102	20.71	17940	-60.03	20230228	5940	20.71	20230102	17940	-60.03	20230228	5940	20.71	20230102	1.39	N	347860	500	107 억	113643	N	N	105	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History