KissMeData/356890/price/prices-20231101.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

Files

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

74 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20231130	161248	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9440	-20	5	-0.21	26287650	2794	76.42	9410	9480	9390	12290	6630	9460	9408.61	0.50	-123	9646	9552	9486	9392	9326	9520	9360	24	2830	500	6810	10	1	4756530	449	21.45	1.56	12	0.06	440.00	6049.00	14150	20230221	-33.29	8080	20230104	16.83	14150	-33.29	20230221	8080	16.83	20230104	14150	-33.29	20230221	8080	16.83	20230104	2.90	N	356890	500	23 억	23702	N	N	N	N
3	20231130	151246	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9440	-20	5	-0.21	25098210	2668	72.98	9410	9480	9390	12290	6630	9460	9407.13	0.50	-126	9646	9552	9486	9392	9326	9520	9360	24	2830	500	6810	10	1	4756530	449	21.45	1.56	12	0.06	440.00	6049.00	14150	20230221	-33.29	8080	20230104	16.83	14150	-33.29	20230221	8080	16.83	20230104	14150	-33.29	20230221	8080	16.83	20230104	2.90	N	356890	500	23 억	23702	N	N	N	N
4	20231130	141243	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9400	-60	5	-0.63	21192440	2253	61.62	9410	9480	9390	12290	6630	9460	9406.32	0.50	-139	9646	9552	9486	9392	9326	9520	9360	24	2830	500	6810	10	1	4756530	447	21.36	1.55	12	0.05	440.00	6049.00	14150	20230221	-33.57	8080	20230104	16.34	14150	-33.57	20230221	8080	16.34	20230104	14150	-33.57	20230221	8080	16.34	20230104	2.90	N	356890	500	23 억	23702	N	N	N	N
5	20231130	131242	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9440	-20	5	-0.21	20468150	2176	59.52	9410	9480	9390	12290	6630	9460	9406.32	0.50	-128	9646	9552	9486	9392	9326	9520	9360	24	2830	500	6810	10	1	4756530	449	21.45	1.56	12	0.05	440.00	6049.00	14150	20230221	-33.29	8080	20230104	16.83	14150	-33.29	20230221	8080	16.83	20230104	14150	-33.29	20230221	8080	16.83	20230104	2.90	N	356890	500	23 억	23702	N	N	N	N
6	20231130	121257	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9440	-20	5	-0.21	17701100	1882	51.48	9410	9480	9390	12290	6630	9460	9405.47	0.50	-103	9646	9552	9486	9392	9326	9520	9360	24	2830	500	6810	10	1	4756530	449	21.45	1.56	12	0.04	440.00	6049.00	14150	20230221	-33.29	8080	20230104	16.83	14150	-33.29	20230221	8080	16.83	20230104	14150	-33.29	20230221	8080	16.83	20230104	2.90	N	356890	500	23 억	23702	N	N	N	N
7	20231130	111250	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9440	-20	5	-0.21	15009980	1596	43.65	9410	9480	9390	12290	6630	9460	9404.75	0.50	-74	9646	9552	9486	9392	9326	9520	9360	24	2830	500	6810	10	1	4756530	449	21.45	1.56	12	0.03	440.00	6049.00	14150	20230221	-33.29	8080	20230104	16.83	14150	-33.29	20230221	8080	16.83	20230104	14150	-33.29	20230221	8080	16.83	20230104	2.90	N	356890	500	23 억	23702	N	N	N	N
8	20231130	101243	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9440	-20	5	-0.21	9535710	1014	27.74	9410	9480	9390	12290	6630	9460	9404.05	0.50	-56	9646	9552	9486	9392	9326	9520	9360	24	2830	500	6810	10	1	4756530	449	21.45	1.56	12	0.02	440.00	6049.00	14150	20230221	-33.29	8080	20230104	16.83	14150	-33.29	20230221	8080	16.83	20230104	14150	-33.29	20230221	8080	16.83	20230104	2.90	N	356890	500	23 억	23702	N	N	N	N
9	20231130	091244	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9470	10	2	0.11	1139220	121	3.31	9410	9480	9410	12290	6630	9460	9415.04	0.50	-13	9646	9552	9486	9392	9326	9520	9360	24	2830	500	6810	10	1	4756530	450	21.52	1.57	12	0.00	440.00	6049.00	14150	20230221	-33.07	8080	20230104	17.20	14150	-33.07	20230221	8080	17.20	20230104	14150	-33.07	20230221	8080	17.20	20230104	2.90	N	356890	500	23 억	23702	N	N	N	N
10	20231129	161237	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9460	-20	5	-0.21	34604640	3654	61.97	9490	9580	9420	12320	6640	9480	9470.34	0.50	-43	9686	9582	9496	9392	9306	9540	9350	24	2840	500	6820	10	1	4756530	450	21.50	1.56	12	0.08	440.00	6049.00	14150	20230221	-33.14	8080	20230104	17.08	14150	-33.14	20230221	8080	17.08	20230104	14150	-33.14	20230221	8080	17.08	20230104	2.93	N	356890	500	23 억	23848	N	N	N	N
11	20231129	151249	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9460	-20	5	-0.21	34264080	3618	61.36	9490	9580	9420	12320	6640	9480	9470.45	0.50	-9	9686	9582	9496	9392	9306	9540	9350	24	2840	500	6820	10	1	4756530	450	21.50	1.56	12	0.08	440.00	6049.00	14150	20230221	-33.14	8080	20230104	17.08	14150	-33.14	20230221	8080	17.08	20230104	14150	-33.14	20230221	8080	17.08	20230104	2.93	N	356890	500	23 억	23848	N	N	N	N
12	20231129	141241	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9480	0	3	0.00	30895030	3261	55.31	9490	9580	9420	12320	6640	9480	9474.10	0.50	10	9686	9582	9496	9392	9306	9540	9350	24	2840	500	6820	10	1	4756530	451	21.55	1.57	12	0.07	440.00	6049.00	14150	20230221	-33.00	8080	20230104	17.33	14150	-33.00	20230221	8080	17.33	20230104	14150	-33.00	20230221	8080	17.33	20230104	2.93	N	356890	500	23 억	23848	N	N	N	N
13	20231129	131242	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9500	20	2	0.21	30223960	3190	54.10	9490	9580	9420	12320	6640	9480	9474.60	0.50	11	9686	9582	9496	9392	9306	9540	9350	24	2840	500	6820	10	1	4756530	452	21.59	1.57	12	0.07	440.00	6049.00	14150	20230221	-32.86	8080	20230104	17.57	14150	-32.86	20230221	8080	17.57	20230104	14150	-32.86	20230221	8080	17.57	20230104	2.93	N	356890	500	23 억	23848	N	N	N	N
14	20231129	121244	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9490	10	2	0.11	28401370	2997	50.83	9490	9580	9420	12320	6640	9480	9476.60	0.50	12	9686	9582	9496	9392	9306	9540	9350	24	2840	500	6820	10	1	4756530	451	21.57	1.57	12	0.06	440.00	6049.00	14150	20230221	-32.93	8080	20230104	17.45	14150	-32.93	20230221	8080	17.45	20230104	14150	-32.93	20230221	8080	17.45	20230104	2.93	N	356890	500	23 억	23848	N	N	N	N
15	20231129	111244	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9430	-50	5	-0.53	27750710	2928	49.66	9490	9580	9420	12320	6640	9480	9477.70	0.50	7	9686	9582	9496	9392	9306	9540	9350	24	2840	500	6820	10	1	4756530	449	21.43	1.56	12	0.06	440.00	6049.00	14150	20230221	-33.36	8080	20230104	16.71	14150	-33.36	20230221	8080	16.71	20230104	14150	-33.36	20230221	8080	16.71	20230104	2.93	N	356890	500	23 억	23848	N	N	N	N
16	20231129	101241	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9500	20	2	0.21	15434300	1624	27.54	9490	9580	9480	12320	6640	9480	9503.88	0.50	13	9686	9582	9496	9392	9306	9540	9350	24	2840	500	6820	10	1	4756530	452	21.59	1.57	12	0.03	440.00	6049.00	14150	20230221	-32.86	8080	20230104	17.57	14150	-32.86	20230221	8080	17.57	20230104	14150	-32.86	20230221	8080	17.57	20230104	2.93	N	356890	500	23 억	23848	N	N	N	N
17	20231129	091236	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9560	80	2	0.84	6719680	706	11.97	9490	9580	9490	12320	6640	9480	9517.96	0.50	14	9686	9582	9496	9392	9306	9540	9350	24	2840	500	6820	10	1	4756530	455	21.73	1.58	12	0.01	440.00	6049.00	14150	20230221	-32.44	8080	20230104	18.32	14150	-32.44	20230221	8080	18.32	20230104	14150	-32.44	20230221	8080	18.32	20230104	2.93	N	356890	500	23 억	23848	N	N	N	N
18	20231128	161236	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9480	0	3	0.00	55485100	5833	103.50	9500	9600	9410	12320	6640	9480	9512.28	0.52	-778	9820	9650	9550	9380	9280	9600	9330	24	2840	500	6820	10	1	4756530	451	21.55	1.57	12	0.12	440.00	6049.00	14150	20230221	-33.00	8080	20230104	17.33	14150	-33.00	20230221	8080	17.33	20230104	14150	-33.00	20230221	8080	17.33	20230104	2.99	N	356890	500	23 억	24626	N	N	N	N
19	20231128	151111	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9510	30	2	0.32	54518020	5731	101.69	9500	9600	9410	12320	6640	9480	9512.83	0.52	-781	9820	9650	9550	9380	9280	9600	9330	24	2840	500	6820	10	1	4756530	452	21.61	1.57	12	0.12	440.00	6049.00	14150	20230221	-32.79	8080	20230104	17.70	14150	-32.79	20230221	8080	17.70	20230104	14150	-32.79	20230221	8080	17.70	20230104	2.99	N	356890	500	23 억	24626	N	N	N	N
20	20231128	141233	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9560	80	2	0.84	42024630	4416	78.35	9500	9600	9410	12320	6640	9480	9516.45	0.52	-792	9820	9650	9550	9380	9280	9600	9330	24	2840	500	6820	10	1	4756530	455	21.73	1.58	12	0.09	440.00	6049.00	14150	20230221	-32.44	8080	20230104	18.32	14150	-32.44	20230221	8080	18.32	20230104	14150	-32.44	20230221	8080	18.32	20230104	2.99	N	356890	500	23 억	24626	N	N	N	N
21	20231128	131228	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9570	90	2	0.95	37072110	3897	69.14	9500	9600	9410	12320	6640	9480	9512.99	0.52	-591	9820	9650	9550	9380	9280	9600	9330	24	2840	500	6820	10	1	4756530	455	21.75	1.58	12	0.08	440.00	6049.00	14150	20230221	-32.37	8080	20230104	18.44	14150	-32.37	20230221	8080	18.44	20230104	14150	-32.37	20230221	8080	18.44	20230104	2.99	N	356890	500	23 억	24626	N	N	N	N
22	20231128	121235	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9570	90	2	0.95	35526010	3735	66.27	9500	9600	9410	12320	6640	9480	9511.65	0.52	-549	9820	9650	9550	9380	9280	9600	9330	24	2840	500	6820	10	1	4756530	455	21.75	1.58	12	0.08	440.00	6049.00	14150	20230221	-32.37	8080	20230104	18.44	14150	-32.37	20230221	8080	18.44	20230104	14150	-32.37	20230221	8080	18.44	20230104	2.99	N	356890	500	23 억	24626	N	N	N	N
23	20231128	111236	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9560	80	2	0.84	30977100	3259	57.82	9500	9600	9410	12320	6640	9480	9505.09	0.52	-522	9820	9650	9550	9380	9280	9600	9330	24	2840	500	6820	10	1	4756530	455	21.73	1.58	12	0.07	440.00	6049.00	14150	20230221	-32.44	8080	20230104	18.32	14150	-32.44	20230221	8080	18.32	20230104	14150	-32.44	20230221	8080	18.32	20230104	2.99	N	356890	500	23 억	24626	N	N	N	N
24	20231128	101230	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9480	0	3	0.00	11399140	1204	21.36	9500	9530	9430	12320	6640	9480	9467.72	0.52	-356	9820	9650	9550	9380	9280	9600	9330	24	2840	500	6820	10	1	4756530	451	21.55	1.57	12	0.03	440.00	6049.00	14150	20230221	-33.00	8080	20230104	17.33	14150	-33.00	20230221	8080	17.33	20230104	14150	-33.00	20230221	8080	17.33	20230104	2.99	N	356890	500	23 억	24626	N	N	N	N
25	20231128	091230	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9530	50	2	0.53	1774510	187	3.32	9500	9530	9480	12320	6640	9480	9489.36	0.52	-128	9820	9650	9550	9380	9280	9600	9330	24	2840	500	6820	10	1	4756530	453	21.66	1.58	12	0.00	440.00	6049.00	14150	20230221	-32.65	8080	20230104	17.95	14150	-32.65	20230221	8080	17.95	20230104	14150	-32.65	20230221	8080	17.95	20230104	2.99	N	356890	500	23 억	24626	N	N	N	N
26	20231127	161222	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9480	-190	5	-1.96	53718150	5636	144.59	9490	9720	9450	12570	6770	9670	9531.25	0.54	-834	9843	9756	9653	9566	9463	9800	9610	24	2900	500	6960	10	1	4756530	451	21.55	1.57	12	0.12	440.00	6049.00	14150	20230221	-33.00	8080	20230104	17.33	14150	-33.00	20230221	8080	17.33	20230104	14150	-33.00	20230221	8080	17.33	20230104	3.02	N	356890	500	23 억	25486	N	N	N	N
27	20231127	151235	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9460	-210	5	-2.17	48740580	5111	131.12	9490	9720	9450	12570	6770	9670	9536.41	0.54	-680	9843	9756	9653	9566	9463	9800	9610	24	2900	500	6960	10	1	4756530	450	21.50	1.56	12	0.11	440.00	6049.00	14150	20230221	-33.14	8080	20230104	17.08	14150	-33.14	20230221	8080	17.08	20230104	14150	-33.14	20230221	8080	17.08	20230104	3.02	N	356890	500	23 억	25486	N	N	N	N
28	20231127	141232	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9500	-170	5	-1.76	46913140	4918	126.17	9490	9720	9450	12570	6770	9670	9539.07	0.54	-680	9843	9756	9653	9566	9463	9800	9610	24	2900	500	6960	10	1	4756530	452	21.59	1.57	12	0.10	440.00	6049.00	14150	20230221	-32.86	8080	20230104	17.57	14150	-32.86	20230221	8080	17.57	20230104	14150	-32.86	20230221	8080	17.57	20230104	3.02	N	356890	500	23 억	25486	N	N	N	N
29	20231127	131235	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9540	-130	5	-1.34	38675430	4049	103.87	9490	9720	9490	12570	6770	9670	9551.85	0.54	-645	9843	9756	9653	9566	9463	9800	9610	24	2900	500	6960	10	1	4756530	454	21.68	1.58	12	0.09	440.00	6049.00	14150	20230221	-32.58	8080	20230104	18.07	14150	-32.58	20230221	8080	18.07	20230104	14150	-32.58	20230221	8080	18.07	20230104	3.02	N	356890	500	23 억	25486	N	N	N	N
30	20231127	121241	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9590	-80	5	-0.83	24193330	2525	64.78	9490	9720	9490	12570	6770	9670	9581.52	0.54	-751	9843	9756	9653	9566	9463	9800	9610	24	2900	500	6960	10	1	4756530	456	21.80	1.59	12	0.05	440.00	6049.00	14150	20230221	-32.23	8080	20230104	18.69	14150	-32.23	20230221	8080	18.69	20230104	14150	-32.23	20230221	8080	18.69	20230104	3.02	N	356890	500	23 억	25486	N	N	N	N
31	20231127	111220	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9600	-70	5	-0.72	23123660	2413	61.90	9490	9720	9490	12570	6770	9670	9582.95	0.54	-738	9843	9756	9653	9566	9463	9800	9610	24	2900	500	6960	10	1	4756530	457	21.82	1.59	12	0.05	440.00	6049.00	14150	20230221	-32.16	8080	20230104	18.81	14150	-32.16	20230221	8080	18.81	20230104	14150	-32.16	20230221	8080	18.81	20230104	3.02	N	356890	500	23 억	25486	N	N	N	N
32	20231127	101217	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9570	-100	5	-1.03	15771220	1644	42.18	9490	9720	9490	12570	6770	9670	9593.20	0.54	-676	9843	9756	9653	9566	9463	9800	9610	24	2900	500	6960	10	1	4756530	455	21.75	1.58	12	0.03	440.00	6049.00	14150	20230221	-32.37	8080	20230104	18.44	14150	-32.37	20230221	8080	18.44	20230104	14150	-32.37	20230221	8080	18.44	20230104	3.02	N	356890	500	23 억	25486	N	N	N	N
33	20231127	091221	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9600	-70	5	-0.72	7717000	802	20.57	9490	9720	9490	12570	6770	9670	9622.19	0.54	-501	9843	9756	9653	9566	9463	9800	9610	24	2900	500	6960	10	1	4756530	457	21.82	1.59	12	0.02	440.00	6049.00	14150	20230221	-32.16	8080	20230104	18.81	14150	-32.16	20230221	8080	18.81	20230104	14150	-32.16	20230221	8080	18.81	20230104	3.02	N	356890	500	23 억	25486	N	N	N	N
34	20231124	161214	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9670	150	2	1.58	36991160	3846	74.55	9560	9740	9550	12370	6670	9520	9618.01	0.54	-52	9706	9612	9566	9472	9426	9590	9450	24	2850	500	6850	10	1	4756530	460	21.98	1.60	12	0.08	440.00	6049.00	14150	20230221	-31.66	8080	20230104	19.68	14150	-31.66	20230221	8080	19.68	20230104	14150	-31.66	20230221	8080	19.68	20230104	2.99	N	356890	500	23 억	25541	N	N	N	N
35	20231124	151222	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9650	130	2	1.37	33531420	3488	67.61	9560	9740	9550	12370	6670	9520	9613.37	0.54	-43	9706	9612	9566	9472	9426	9590	9450	24	2850	500	6850	10	1	4756530	459	21.93	1.60	12	0.07	440.00	6049.00	14150	20230221	-31.80	8080	20230104	19.43	14150	-31.80	20230221	8080	19.43	20230104	14150	-31.80	20230221	8080	19.43	20230104	2.99	N	356890	500	23 억	25541	N	N	N	N
36	20231124	141219	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9700	180	2	1.89	30875490	3212	62.26	9560	9740	9550	12370	6670	9520	9612.54	0.54	-6	9706	9612	9566	9472	9426	9590	9450	24	2850	500	6850	10	1	4756530	461	22.05	1.60	12	0.07	440.00	6049.00	14150	20230221	-31.45	8080	20230104	20.05	14150	-31.45	20230221	8080	20.05	20230104	14150	-31.45	20230221	8080	20.05	20230104	2.99	N	356890	500	23 억	25541	N	N	N	N
37	20231124	131216	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9720	200	2	2.10	24767940	2581	50.03	9560	9740	9550	12370	6670	9520	9596.26	0.54	17	9706	9612	9566	9472	9426	9590	9450	24	2850	500	6850	10	1	4756530	462	22.09	1.61	12	0.05	440.00	6049.00	14150	20230221	-31.31	8080	20230104	20.30	14150	-31.31	20230221	8080	20.30	20230104	14150	-31.31	20230221	8080	20.30	20230104	2.99	N	356890	500	23 억	25541	N	N	N	N
38	20231124	121224	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9600	80	2	0.84	12605930	1317	25.53	9560	9640	9550	12370	6670	9520	9571.70	0.54	31	9706	9612	9566	9472	9426	9590	9450	24	2850	500	6850	10	1	4756530	457	21.82	1.59	12	0.03	440.00	6049.00	14150	20230221	-32.16	8080	20230104	18.81	14150	-32.16	20230221	8080	18.81	20230104	14150	-32.16	20230221	8080	18.81	20230104	2.99	N	356890	500	23 억	25541	N	N	N	N
39	20231124	111220	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9570	50	2	0.53	9305370	972	18.84	9560	9640	9550	12370	6670	9520	9573.43	0.54	6	9706	9612	9566	9472	9426	9590	9450	24	2850	500	6850	10	1	4756530	455	21.75	1.58	12	0.02	440.00	6049.00	14150	20230221	-32.37	8080	20230104	18.44	14150	-32.37	20230221	8080	18.44	20230104	14150	-32.37	20230221	8080	18.44	20230104	2.99	N	356890	500	23 억	25541	N	N	N	N
40	20231124	101223	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9600	80	2	0.84	6759770	706	13.68	9560	9640	9550	12370	6670	9520	9574.75	0.54	4	9706	9612	9566	9472	9426	9590	9450	24	2850	500	6850	10	1	4756530	457	21.82	1.59	12	0.01	440.00	6049.00	14150	20230221	-32.16	8080	20230104	18.81	14150	-32.16	20230221	8080	18.81	20230104	14150	-32.16	20230221	8080	18.81	20230104	2.99	N	356890	500	23 억	25541	N	N	N	N
41	20231124	091215	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9550	30	2	0.32	3483720	364	7.06	9560	9640	9550	12370	6670	9520	9570.66	0.54	-9	9706	9612	9566	9472	9426	9590	9450	24	2850	500	6850	10	1	4756530	454	21.70	1.58	12	0.01	440.00	6049.00	14150	20230221	-32.51	8080	20230104	18.19	14150	-32.51	20230221	8080	18.19	20230104	14150	-32.51	20230221	8080	18.19	20230104	2.99	N	356890	500	23 억	25541	N	N	N	N
42	20231123	161159	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9520	-140	5	-1.45	49340800	5159	84.05	9650	9660	9520	12550	6770	9660	9564.02	0.53	116	9820	9740	9650	9570	9480	9780	9610	24	2890	500	6950	10	1	4756530	453	21.64	1.57	12	0.11	440.00	6049.00	14150	20230221	-32.72	8080	20230104	17.82	14150	-32.72	20230221	8080	17.82	20230104	14150	-32.72	20230221	8080	17.82	20230104	3.01	N	356890	500	23 억	25425	N	N	N	N
43	20231123	151241	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9570	-90	5	-0.93	36868300	3849	62.71	9650	9660	9520	12550	6770	9660	9578.67	0.53	139	9820	9740	9650	9570	9480	9780	9610	24	2890	500	6950	10	1	4756530	455	21.75	1.58	12	0.08	440.00	6049.00	14150	20230221	-32.37	8080	20230104	18.44	14150	-32.37	20230221	8080	18.44	20230104	14150	-32.37	20230221	8080	18.44	20230104	3.01	N	356890	500	23 억	25425	N	N	N	N
44	20231123	141241	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9570	-90	5	-0.93	34762860	3629	59.12	9650	9660	9520	12550	6770	9660	9579.18	0.53	122	9820	9740	9650	9570	9480	9780	9610	24	2890	500	6950	10	1	4756530	455	21.75	1.58	12	0.08	440.00	6049.00	14150	20230221	-32.37	8080	20230104	18.44	14150	-32.37	20230221	8080	18.44	20230104	14150	-32.37	20230221	8080	18.44	20230104	3.01	N	356890	500	23 억	25425	N	N	N	N
45	20231123	131240	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9580	-80	5	-0.83	29767680	3107	50.62	9650	9660	9520	12550	6770	9660	9580.84	0.53	128	9820	9740	9650	9570	9480	9780	9610	24	2890	500	6950	10	1	4756530	456	21.77	1.58	12	0.07	440.00	6049.00	14150	20230221	-32.30	8080	20230104	18.56	14150	-32.30	20230221	8080	18.56	20230104	14150	-32.30	20230221	8080	18.56	20230104	3.01	N	356890	500	23 억	25425	N	N	N	N
46	20231123	121219	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9590	-70	5	-0.72	27976670	2921	47.59	9650	9660	9520	12550	6770	9660	9577.77	0.53	132	9820	9740	9650	9570	9480	9780	9610	24	2890	500	6950	10	1	4756530	456	21.80	1.59	12	0.06	440.00	6049.00	14150	20230221	-32.23	8080	20230104	18.69	14150	-32.23	20230221	8080	18.69	20230104	14150	-32.23	20230221	8080	18.69	20230104	3.01	N	356890	500	23 억	25425	N	N	N	N
47	20231123	111251	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9540	-120	5	-1.24	19906850	2082	33.92	9650	9650	9520	12550	6770	9660	9561.41	0.53	87	9820	9740	9650	9570	9480	9780	9610	24	2890	500	6950	10	1	4756530	454	21.68	1.58	12	0.04	440.00	6049.00	14150	20230221	-32.58	8080	20230104	18.07	14150	-32.58	20230221	8080	18.07	20230104	14150	-32.58	20230221	8080	18.07	20230104	3.01	N	356890	500	23 억	25425	N	N	N	N
48	20231123	101224	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9580	-80	5	-0.83	12059340	1261	20.54	9650	9650	9520	12550	6770	9660	9563.31	0.53	-4	9820	9740	9650	9570	9480	9780	9610	24	2890	500	6950	10	1	4756530	456	21.77	1.58	12	0.03	440.00	6049.00	14150	20230221	-32.30	8080	20230104	18.56	14150	-32.30	20230221	8080	18.56	20230104	14150	-32.30	20230221	8080	18.56	20230104	3.01	N	356890	500	23 억	25425	N	N	N	N
49	20231123	091217	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9570	-90	5	-0.93	4021550	420	6.84	9650	9650	9520	12550	6770	9660	9575.12	0.53	-13	9820	9740	9650	9570	9480	9780	9610	24	2890	500	6950	10	1	4756530	455	21.75	1.58	12	0.01	440.00	6049.00	14150	20230221	-32.37	8080	20230104	18.44	14150	-32.37	20230221	8080	18.44	20230104	14150	-32.37	20230221	8080	18.44	20230104	3.01	N	356890	500	23 억	25425	N	N	N	N
50	20231122	161133	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9660	10	2	0.10	56866980	5889	89.12	9650	9730	9560	12540	6760	9650	9656.47	0.58	-2208	9896	9772	9616	9492	9336	9835	9555	24	2890	500	6940	10	1	4756530	459	21.95	1.60	12	0.12	440.00	6049.00	14150	20230221	-31.73	8080	20230104	19.55	14150	-31.73	20230221	8080	19.55	20230104	14150	-31.73	20230221	8080	19.55	20230104	3.01	N	356890	500	23 억	27653	N	N	N	N
51	20231122	151159	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9670	20	2	0.21	55775400	5776	87.41	9650	9730	9560	12540	6760	9650	9656.41	0.58	-2208	9896	9772	9616	9492	9336	9835	9555	24	2890	500	6940	10	1	4756530	460	21.98	1.60	12	0.12	440.00	6049.00	14150	20230221	-31.66	8080	20230104	19.68	14150	-31.66	20230221	8080	19.68	20230104	14150	-31.66	20230221	8080	19.68	20230104	3.01	N	356890	500	23 억	27653	N	N	N	N
52	20231122	141148	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9680	30	2	0.31	48551910	5029	76.10	9650	9730	9560	12540	6760	9650	9654.39	0.58	-1941	9896	9772	9616	9492	9336	9835	9555	24	2890	500	6940	10	1	4756530	460	22.00	1.60	12	0.11	440.00	6049.00	14150	20230221	-31.59	8080	20230104	19.80	14150	-31.59	20230221	8080	19.80	20230104	14150	-31.59	20230221	8080	19.80	20230104	3.01	N	356890	500	23 억	27653	N	N	N	N
53	20231122	131226	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9680	30	2	0.31	45972170	4762	72.06	9650	9730	9560	12540	6760	9650	9653.96	0.58	-1941	9896	9772	9616	9492	9336	9835	9555	24	2890	500	6940	10	1	4756530	460	22.00	1.60	12	0.10	440.00	6049.00	14150	20230221	-31.59	8080	20230104	19.80	14150	-31.59	20230221	8080	19.80	20230104	14150	-31.59	20230221	8080	19.80	20230104	3.01	N	356890	500	23 억	27653	N	N	N	N
54	20231122	121235	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9670	20	2	0.21	30736070	3186	48.21	9650	9730	9560	12540	6760	9650	9647.23	0.58	-1395	9896	9772	9616	9492	9336	9835	9555	24	2890	500	6940	10	1	4756530	460	21.98	1.60	12	0.07	440.00	6049.00	14150	20230221	-31.66	8080	20230104	19.68	14150	-31.66	20230221	8080	19.68	20230104	14150	-31.66	20230221	8080	19.68	20230104	3.01	N	356890	500	23 억	27653	N	N	N	N
55	20231122	111327	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9640	-10	5	-0.10	28820030	2987	45.20	9650	9730	9560	12540	6760	9650	9648.49	0.58	-1368	9896	9772	9616	9492	9336	9835	9555	24	2890	500	6940	10	1	4756530	459	21.91	1.59	12	0.06	440.00	6049.00	14150	20230221	-31.87	8080	20230104	19.31	14150	-31.87	20230221	8080	19.31	20230104	14150	-31.87	20230221	8080	19.31	20230104	3.01	N	356890	500	23 억	27653	N	N	N	N
56	20231122	101247	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9630	-20	5	-0.21	26381790	2734	41.37	9650	9730	9620	12540	6760	9650	9649.52	0.58	-1331	9896	9772	9616	9492	9336	9835	9555	24	2890	500	6940	10	1	4756530	458	21.89	1.59	12	0.06	440.00	6049.00	14150	20230221	-31.94	8080	20230104	19.18	14150	-31.94	20230221	8080	19.18	20230104	14150	-31.94	20230221	8080	19.18	20230104	3.01	N	356890	500	23 억	27653	N	N	N	N
57	20231122	091154	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9640	-10	5	-0.10	6009640	623	9.43	9650	9650	9640	12540	6760	9650	9646.29	0.58	7	9896	9772	9616	9492	9336	9835	9555	24	2890	500	6940	10	1	4756530	459	21.91	1.59	12	0.01	440.00	6049.00	14150	20230221	-31.87	8080	20230104	19.31	14150	-31.87	20230221	8080	19.31	20230104	14150	-31.87	20230221	8080	19.31	20230104	3.01	N	356890	500	23 억	27653	N	N	N	N
58	20231121	161148	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9650	190	2	2.01	61624450	6376	102.13	9460	9740	9460	12290	6630	9460	9665.08	0.57	668	9593	9526	9453	9386	9313	9560	9420	24	2830	500	6810	10	1	4756530	459	21.93	1.60	12	0.13	440.00	6049.00	14150	20230221	-31.80	8080	20230104	19.43	14150	-31.80	20230221	8080	19.43	20230104	14150	-31.80	20230221	8080	19.43	20230104	2.96	N	356890	500	23 억	26988	N	N	N	N
59	20231121	151153	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9650	190	2	2.01	58408500	6043	96.80	9460	9740	9460	12290	6630	9460	9665.48	0.57	668	9593	9526	9453	9386	9313	9560	9420	24	2830	500	6810	10	1	4756530	459	21.93	1.60	12	0.13	440.00	6049.00	14150	20230221	-31.80	8080	20230104	19.43	14150	-31.80	20230221	8080	19.43	20230104	14150	-31.80	20230221	8080	19.43	20230104	2.96	N	356890	500	23 억	26988	N	N	N	N
60	20231121	141135	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9650	190	2	2.01	54350780	5623	90.07	9460	9740	9460	12290	6630	9460	9665.80	0.57	650	9593	9526	9453	9386	9313	9560	9420	24	2830	500	6810	10	1	4756530	459	21.93	1.60	12	0.12	440.00	6049.00	14150	20230221	-31.80	8080	20230104	19.43	14150	-31.80	20230221	8080	19.43	20230104	14150	-31.80	20230221	8080	19.43	20230104	2.96	N	356890	500	23 억	26988	N	N	N	N
61	20231121	131124	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9700	240	2	2.54	51151780	5292	84.77	9460	9740	9460	12290	6630	9460	9665.87	0.57	639	9593	9526	9453	9386	9313	9560	9420	24	2830	500	6810	10	1	4756530	461	22.05	1.60	12	0.11	440.00	6049.00	14150	20230221	-31.45	8080	20230104	20.05	14150	-31.45	20230221	8080	20.05	20230104	14150	-31.45	20230221	8080	20.05	20230104	2.96	N	356890	500	23 억	26988	N	N	N	N
62	20231121	121127	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9650	190	2	2.01	47215430	4884	78.23	9460	9740	9460	12290	6630	9460	9667.37	0.57	611	9593	9526	9453	9386	9313	9560	9420	24	2830	500	6810	10	1	4756530	459	21.93	1.60	12	0.10	440.00	6049.00	14150	20230221	-31.80	8080	20230104	19.43	14150	-31.80	20230221	8080	19.43	20230104	14150	-31.80	20230221	8080	19.43	20230104	2.96	N	356890	500	23 억	26988	N	N	N	N
63	20231121	111120	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9700	240	2	2.54	37545900	3884	62.21	9460	9740	9460	12290	6630	9460	9666.81	0.57	548	9593	9526	9453	9386	9313	9560	9420	24	2830	500	6810	10	1	4756530	461	22.05	1.60	12	0.08	440.00	6049.00	14150	20230221	-31.45	8080	20230104	20.05	14150	-31.45	20230221	8080	20.05	20230104	14150	-31.45	20230221	8080	20.05	20230104	2.96	N	356890	500	23 억	26988	N	N	N	N
64	20231121	101053	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9700	240	2	2.54	30739800	3182	50.97	9460	9740	9460	12290	6630	9460	9660.53	0.57	457	9593	9526	9453	9386	9313	9560	9420	24	2830	500	6810	10	1	4756530	461	22.05	1.60	12	0.07	440.00	6049.00	14150	20230221	-31.45	8080	20230104	20.05	14150	-31.45	20230221	8080	20.05	20230104	14150	-31.45	20230221	8080	20.05	20230104	2.96	N	356890	500	23 억	26988	N	N	N	N
65	20231121	091111	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9560	100	2	1.06	1167520	123	1.97	9460	9560	9460	12290	6630	9460	9492.03	0.57	-18	9593	9526	9453	9386	9313	9560	9420	24	2830	500	6810	10	1	4756530	455	21.73	1.58	12	0.00	440.00	6049.00	14150	20230221	-32.44	8080	20230104	18.32	14150	-32.44	20230221	8080	18.32	20230104	14150	-32.44	20230221	8080	18.32	20230104	2.96	N	356890	500	23 억	26988	N	N	N	N
66	20231120	161116	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	9460	-60	5	-0.63	58999740	6241	58.93	9400	9520	9380	12370	6670	9520	9453.52	0.55	922	9840	9680	9530	9370	9220	9760	9450	24	2850	500	6850	10	1	4756530	450	21.50	1.56	12	0.13	440.00	6049.00	14150	20230221	-33.14	8080	20230104	17.08	14150	-33.14	20230221	8080	17.08	20230104	14150	-33.14	20230221	8080	17.08	20230104	2.97	N	356890	500	23 억	26066	N	N	N	N
67	20231120	151127	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	9510	-10	5	-0.11	51775400	5478	51.72	9400	9520	9380	12370	6670	9520	9451.52	0.55	865	9840	9680	9530	9370	9220	9760	9450	24	2850	500	6850	10	1	4756530	452	21.61	1.57	12	0.12	440.00	6049.00	14150	20230221	-32.79	8080	20230104	17.70	14150	-32.79	20230221	8080	17.70	20230104	14150	-32.79	20230221	8080	17.70	20230104	2.97	N	356890	500	23 억	26066	N	N	N	N
68	20231120	141127	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	9510	-10	5	-0.11	45201830	4785	45.18	9400	9520	9380	12370	6670	9520	9446.57	0.55	785	9840	9680	9530	9370	9220	9760	9450	24	2850	500	6850	10	1	4756530	452	21.61	1.57	12	0.10	440.00	6049.00	14150	20230221	-32.79	8080	20230104	17.70	14150	-32.79	20230221	8080	17.70	20230104	14150	-32.79	20230221	8080	17.70	20230104	2.97	N	356890	500	23 억	26066	N	N	N	N
69	20231120	131116	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	9460	-60	5	-0.63	44176430	4677	44.16	9400	9520	9380	12370	6670	9520	9445.46	0.55	749	9840	9680	9530	9370	9220	9760	9450	24	2850	500	6850	10	1	4756530	450	21.50	1.56	12	0.10	440.00	6049.00	14150	20230221	-33.14	8080	20230104	17.08	14150	-33.14	20230221	8080	17.08	20230104	14150	-33.14	20230221	8080	17.08	20230104	2.97	N	356890	500	23 억	26066	N	N	N	N
70	20231120	121124	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	9460	-60	5	-0.63	34767960	3683	34.77	9400	9520	9380	12370	6670	9520	9440.12	0.55	293	9840	9680	9530	9370	9220	9760	9450	24	2850	500	6850	10	1	4756530	450	21.50	1.56	12	0.08	440.00	6049.00	14150	20230221	-33.14	8080	20230104	17.08	14150	-33.14	20230221	8080	17.08	20230104	14150	-33.14	20230221	8080	17.08	20230104	2.97	N	356890	500	23 억	26066	N	N	N	N
71	20231120	111116	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	9450	-70	5	-0.74	32818860	3477	32.83	9400	9520	9380	12370	6670	9520	9438.84	0.55	263	9840	9680	9530	9370	9220	9760	9450	24	2850	500	6850	10	1	4756530	449	21.48	1.56	12	0.07	440.00	6049.00	14150	20230221	-33.22	8080	20230104	16.96	14150	-33.22	20230221	8080	16.96	20230104	14150	-33.22	20230221	8080	16.96	20230104	2.97	N	356890	500	23 억	26066	N	N	N	N
72	20231120	101114	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	9500	-20	5	-0.21	14873560	1574	14.86	9400	9520	9400	12370	6670	9520	9449.53	0.55	160	9840	9680	9530	9370	9220	9760	9450	24	2850	500	6850	10	1	4756530	452	21.59	1.57	12	0.03	440.00	6049.00	14150	20230221	-32.86	8080	20230104	17.57	14150	-32.86	20230221	8080	17.57	20230104	14150	-32.86	20230221	8080	17.57	20230104	2.97	N	356890	500	23 억	26066	N	N	N	N
73	20231120	091126	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	9490	-30	5	-0.32	7253600	771	7.28	9400	9520	9400	12370	6670	9520	9408.04	0.55	110	9840	9680	9530	9370	9220	9760	9450	24	2850	500	6850	10	1	4756530	451	21.57	1.57	12	0.02	440.00	6049.00	14150	20230221	-32.93	8080	20230104	17.45	14150	-32.93	20230221	8080	17.45	20230104	14150	-32.93	20230221	8080	17.45	20230104	2.97	N	356890	500	23 억	26066	N	N	N	N
74	20231117	161150	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	9520	10	2	0.11	100193010	10591	80.93	9510	9690	9380	12360	6660	9510	9460.20	0.55	-11	9796	9652	9526	9382	9256	9725	9455	24	2850	500	6840	10	1	4756530	453	21.64	1.57	12	0.22	440.00	6049.00	14150	20230221	-32.72	8080	20230104	17.82	14150	-32.72	20230221	8080	17.82	20230104	14150	-32.72	20230221	8080	17.82	20230104	2.98	N	356890	500	23 억	26077	N	N	N	N
75	20231117	151157	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	9490	-20	5	-0.21	95969260	10147	77.53	9510	9690	9380	12360	6660	9510	9457.89	0.55	-15	9796	9652	9526	9382	9256	9725	9455	24	2850	500	6840	10	1	4756530	451	21.57	1.57	12	0.21	440.00	6049.00	14150	20230221	-32.93	8080	20230104	17.45	14150	-32.93	20230221	8080	17.45	20230104	14150	-32.93	20230221	8080	17.45	20230104	2.98	N	356890	500	23 억	26077	N	N	N	N
76	20231117	141150	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	9460	-50	5	-0.53	90785970	9599	73.35	9510	9690	9380	12360	6660	9510	9457.86	0.55	171	9796	9652	9526	9382	9256	9725	9455	24	2850	500	6840	10	1	4756530	450	21.50	1.56	12	0.20	440.00	6049.00	14150	20230221	-33.14	8080	20230104	17.08	14150	-33.14	20230221	8080	17.08	20230104	14150	-33.14	20230221	8080	17.08	20230104	2.98	N	356890	500	23 억	26077	N	N	N	N
77	20231117	131148	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	9440	-70	5	-0.74	90024760	9518	72.73	9510	9690	9380	12360	6660	9510	9458.37	0.55	161	9796	9652	9526	9382	9256	9725	9455	24	2850	500	6840	10	1	4756530	449	21.45	1.56	12	0.20	440.00	6049.00	14150	20230221	-33.29	8080	20230104	16.83	14150	-33.29	20230221	8080	16.83	20230104	14150	-33.29	20230221	8080	16.83	20230104	2.98	N	356890	500	23 억	26077	N	N	N	N
78	20231117	121151	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	9450	-60	5	-0.63	81731500	8636	65.99	9510	9690	9380	12360	6660	9510	9464.05	0.55	148	9796	9652	9526	9382	9256	9725	9455	24	2850	500	6840	10	1	4756530	449	21.48	1.56	12	0.18	440.00	6049.00	14150	20230221	-33.22	8080	20230104	16.96	14150	-33.22	20230221	8080	16.96	20230104	14150	-33.22	20230221	8080	16.96	20230104	2.98	N	356890	500	23 억	26077	N	N	N	N
79	20231117	111158	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	9450	-60	5	-0.63	81712660	8634	65.97	9510	9690	9380	12360	6660	9510	9464.06	0.55	149	9796	9652	9526	9382	9256	9725	9455	24	2850	500	6840	10	1	4756530	449	21.48	1.56	12	0.18	440.00	6049.00	14150	20230221	-33.22	8080	20230104	16.96	14150	-33.22	20230221	8080	16.96	20230104	14150	-33.22	20230221	8080	16.96	20230104	2.98	N	356890	500	23 억	26077	N	N	N	N
80	20231117	101153	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	9460	-50	5	-0.53	69448360	7329	56.00	9510	9690	9380	12360	6660	9510	9475.83	0.55	68	9796	9652	9526	9382	9256	9725	9455	24	2850	500	6840	10	1	4756530	450	21.50	1.56	12	0.15	440.00	6049.00	14150	20230221	-33.14	8080	20230104	17.08	14150	-33.14	20230221	8080	17.08	20230104	14150	-33.14	20230221	8080	17.08	20230104	2.98	N	356890	500	23 억	26077	N	N	N	N
81	20231117	091153	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	9550	40	2	0.42	8064560	838	6.40	9510	9690	9510	12360	6660	9510	9623.58	0.55	-187	9796	9652	9526	9382	9256	9725	9455	24	2850	500	6840	10	1	4756530	454	21.70	1.58	12	0.02	440.00	6049.00	14150	20230221	-32.51	8080	20230104	18.19	14150	-32.51	20230221	8080	18.19	20230104	14150	-32.51	20230221	8080	18.19	20230104	2.98	N	356890	500	23 억	26077	N	N	N	N
82	20231116	161150	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	9510	20	2	0.21	123048190	12969	106.94	9490	9670	9400	12330	6650	9490	9487.87	0.54	392	9750	9620	9370	9240	8990	9685	9305	24	2840	500	6830	10	1	4756530	452	21.61	1.57	12	0.27	440.00	6049.00	14150	20230221	-32.79	8080	20230104	17.70	14150	-32.79	20230221	8080	17.70	20230104	14150	-32.79	20230221	8080	17.70	20230104	3.01	N	356890	500	23 억	25694	N	N	N	N
83	20231116	151143	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	9480	-10	5	-0.11	120742200	12726	104.94	9490	9670	9400	12330	6650	9490	9487.84	0.54	455	9750	9620	9370	9240	8990	9685	9305	24	2840	500	6830	10	1	4756530	451	21.55	1.57	12	0.27	440.00	6049.00	14150	20230221	-33.00	8080	20230104	17.33	14150	-33.00	20230221	8080	17.33	20230104	14150	-33.00	20230221	8080	17.33	20230104	3.01	N	356890	500	23 억	25694	N	N	N	N
84	20231116	141120	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	9480	-10	5	-0.11	111314530	11728	96.71	9490	9670	9400	12330	6650	9490	9491.35	0.54	281	9750	9620	9370	9240	8990	9685	9305	24	2840	500	6830	10	1	4756530	451	21.55	1.57	12	0.25	440.00	6049.00	14150	20230221	-33.00	8080	20230104	17.33	14150	-33.00	20230221	8080	17.33	20230104	14150	-33.00	20230221	8080	17.33	20230104	3.01	N	356890	500	23 억	25694	N	N	N	N
85	20231116	131143	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	9510	20	2	0.21	96814050	10190	84.03	9490	9670	9400	12330	6650	9490	9500.89	0.54	155	9750	9620	9370	9240	8990	9685	9305	24	2840	500	6830	10	1	4756530	452	21.61	1.57	12	0.21	440.00	6049.00	14150	20230221	-32.79	8080	20230104	17.70	14150	-32.79	20230221	8080	17.70	20230104	14150	-32.79	20230221	8080	17.70	20230104	3.01	N	356890	500	23 억	25694	N	N	N	N
86	20231116	121145	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	9480	-10	5	-0.11	90284850	9499	78.33	9490	9670	9400	12330	6650	9490	9504.67	0.54	65	9750	9620	9370	9240	8990	9685	9305	24	2840	500	6830	10	1	4756530	451	21.55	1.57	12	0.20	440.00	6049.00	14150	20230221	-33.00	8080	20230104	17.33	14150	-33.00	20230221	8080	17.33	20230104	14150	-33.00	20230221	8080	17.33	20230104	3.01	N	356890	500	23 억	25694	N	N	N	N
87	20231116	111144	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	9600	110	2	1.16	52863950	5545	45.72	9490	9670	9400	12330	6650	9490	9533.62	0.54	-331	9750	9620	9370	9240	8990	9685	9305	24	2840	500	6830	10	1	4756530	457	21.82	1.59	12	0.12	440.00	6049.00	14150	20230221	-32.16	8080	20230104	18.81	14150	-32.16	20230221	8080	18.81	20230104	14150	-32.16	20230221	8080	18.81	20230104	3.01	N	356890	500	23 억	25694	N	N	N	N
88	20231116	101143	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	9600	110	2	1.16	27595340	2912	24.01	9490	9600	9400	12330	6650	9490	9476.42	0.54	-280	9750	9620	9370	9240	8990	9685	9305	24	2840	500	6830	10	1	4756530	457	21.82	1.59	12	0.06	440.00	6049.00	14150	20230221	-32.16	8080	20230104	18.81	14150	-32.16	20230221	8080	18.81	20230104	14150	-32.16	20230221	8080	18.81	20230104	3.01	N	356890	500	23 억	25694	N	N	N	N
89	20231116	091149	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	9490	0	3	0.00	0	0	0.00	0	0	0	12330	6650	9490	0.00	0.54	0	9750	9620	9370	9240	8990	9685	9305	24	2840	500	6830	10	1	4756530	451	21.57	1.57	12	0.00	440.00	6049.00	14150	20230221	-32.93	8080	20230104	17.45	14150	-32.93	20230221	8080	17.45	20230104	14150	-32.93	20230221	8080	17.45	20230104	3.01	N	356890	500	23 억	25694	N	N	N	N
90	20231115	161023	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9490	390	2	4.29	108254710	11636	269.79	9300	9500	9120	11830	6370	9100	9303.06	0.50	2023	9353	9226	9133	9006	8913	9290	9070	24	2730	500	6550	10	1	4756530	451	21.57	1.57	12	0.24	440.00	6049.00	14150	20230221	-32.93	8080	20230104	17.45	14150	-32.93	20230221	8080	17.45	20230104	14150	-32.93	20230221	8080	17.45	20230104	3.00	N	356890	500	23 억	23671	N	N	N	N
91	20231115	151205	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9480	380	2	4.18	102768720	11057	256.36	9300	9490	9120	11830	6370	9100	9294.45	0.50	2108	9353	9226	9133	9006	8913	9290	9070	24	2730	500	6550	10	1	4756530	451	21.55	1.57	12	0.23	440.00	6049.00	14150	20230221	-33.00	8080	20230104	17.33	14150	-33.00	20230221	8080	17.33	20230104	14150	-33.00	20230221	8080	17.33	20230104	3.00	N	356890	500	23 억	23671	N	N	N	N
92	20231115	141201	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9280	180	2	1.98	61836860	6690	155.11	9300	9300	9120	11830	6370	9100	9243.18	0.50	1552	9353	9226	9133	9006	8913	9290	9070	24	2730	500	6550	10	1	4756530	441	21.09	1.53	12	0.14	440.00	6049.00	14150	20230221	-34.42	8080	20230104	14.85	14150	-34.42	20230221	8080	14.85	20230104	14150	-34.42	20230221	8080	14.85	20230104	3.00	N	356890	500	23 억	23671	N	N	N	N
93	20231115	131202	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9250	150	2	1.65	46555740	5041	116.88	9300	9300	9120	11830	6370	9100	9235.42	0.50	1445	9353	9226	9133	9006	8913	9290	9070	24	2730	500	6550	10	1	4756530	440	21.02	1.53	12	0.11	440.00	6049.00	14150	20230221	-34.63	8080	20230104	14.48	14150	-34.63	20230221	8080	14.48	20230104	14150	-34.63	20230221	8080	14.48	20230104	3.00	N	356890	500	23 억	23671	N	N	N	N
94	20231115	121203	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9280	180	2	1.98	44211010	4788	111.01	9300	9300	9120	11830	6370	9100	9233.71	0.50	1345	9353	9226	9133	9006	8913	9290	9070	24	2730	500	6550	10	1	4756530	441	21.09	1.53	12	0.10	440.00	6049.00	14150	20230221	-34.42	8080	20230104	14.85	14150	-34.42	20230221	8080	14.85	20230104	14150	-34.42	20230221	8080	14.85	20230104	3.00	N	356890	500	23 억	23671	N	N	N	N
95	20231115	111217	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9260	160	2	1.76	40010160	4335	100.51	9300	9300	9120	11830	6370	9100	9229.56	0.50	1311	9353	9226	9133	9006	8913	9290	9070	24	2730	500	6550	10	1	4756530	440	21.05	1.53	12	0.09	440.00	6049.00	14150	20230221	-34.56	8080	20230104	14.60	14150	-34.56	20230221	8080	14.60	20230104	14150	-34.56	20230221	8080	14.60	20230104	3.00	N	356890	500	23 억	23671	N	N	N	N
96	20231115	101208	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9280	180	2	1.98	29506310	3197	74.12	9300	9300	9120	11830	6370	9100	9229.37	0.50	1190	9353	9226	9133	9006	8913	9290	9070	24	2730	500	6550	10	1	4756530	441	21.09	1.53	12	0.07	440.00	6049.00	14150	20230221	-34.42	8080	20230104	14.85	14150	-34.42	20230221	8080	14.85	20230104	14150	-34.42	20230221	8080	14.85	20230104	3.00	N	356890	500	23 억	23671	N	N	N	N
97	20231115	091157	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9190	90	2	0.99	2567540	278	6.45	9300	9300	9190	11830	6370	9100	9235.76	0.50	-89	9353	9226	9133	9006	8913	9290	9070	24	2730	500	6550	10	1	4756530	437	20.89	1.52	12	0.01	440.00	6049.00	14150	20230221	-35.05	8080	20230104	13.74	14150	-35.05	20230221	8080	13.74	20230104	14150	-35.05	20230221	8080	13.74	20230104	3.00	N	356890	500	23 억	23671	N	N	N	N
98	20231114	161138	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9100	0	3	0.00	39497400	4313	50.21	9040	9260	9040	11830	6370	9100	9157.76	0.47	1096	9393	9246	9173	9026	8953	9210	8990	24	2730	500	6550	10	1	4756530	433	20.68	1.50	12	0.09	440.00	6049.00	14150	20230221	-35.69	8080	20230104	12.62	14150	-35.69	20230221	8080	12.62	20230104	14150	-35.69	20230221	8080	12.62	20230104	3.02	N	356890	500	23 억	22575	N	N	N	N
99	20231114	151146	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9160	60	2	0.66	35130890	3834	44.63	9040	9260	9040	11830	6370	9100	9162.99	0.47	1047	9393	9246	9173	9026	8953	9210	8990	24	2730	500	6550	10	1	4756530	436	20.82	1.51	12	0.08	440.00	6049.00	14150	20230221	-35.27	8080	20230104	13.37	14150	-35.27	20230221	8080	13.37	20230104	14150	-35.27	20230221	8080	13.37	20230104	3.02	N	356890	500	23 억	22575	N	N	N	N
100	20231114	141141	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9220	120	2	1.32	30006380	3275	38.13	9040	9260	9040	11830	6370	9100	9162.25	0.47	984	9393	9246	9173	9026	8953	9210	8990	24	2730	500	6550	10	1	4756530	439	20.95	1.52	12	0.07	440.00	6049.00	14150	20230221	-34.84	8080	20230104	14.11	14150	-34.84	20230221	8080	14.11	20230104	14150	-34.84	20230221	8080	14.11	20230104	3.02	N	356890	500	23 억	22575	N	N	N	N
101	20231114	131144	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9210	110	2	1.21	29446890	3214	37.42	9040	9260	9040	11830	6370	9100	9162.07	0.47	937	9393	9246	9173	9026	8953	9210	8990	24	2730	500	6550	10	1	4756530	438	20.93	1.52	12	0.07	440.00	6049.00	14150	20230221	-34.91	8080	20230104	13.99	14150	-34.91	20230221	8080	13.99	20230104	14150	-34.91	20230221	8080	13.99	20230104	3.02	N	356890	500	23 억	22575	N	N	N	N
102	20231114	121146	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9160	60	2	0.66	18265960	2000	23.28	9040	9260	9040	11830	6370	9100	9132.98	0.47	1003	9393	9246	9173	9026	8953	9210	8990	24	2730	500	6550	10	1	4756530	436	20.82	1.51	12	0.04	440.00	6049.00	14150	20230221	-35.27	8080	20230104	13.37	14150	-35.27	20230221	8080	13.37	20230104	14150	-35.27	20230221	8080	13.37	20230104	3.02	N	356890	500	23 억	22575	N	N	N	N
103	20231114	111157	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9190	90	2	0.99	14111130	1544	17.97	9040	9260	9040	11830	6370	9100	9139.33	0.47	779	9393	9246	9173	9026	8953	9210	8990	24	2730	500	6550	10	1	4756530	437	20.89	1.52	12	0.03	440.00	6049.00	14150	20230221	-35.05	8080	20230104	13.74	14150	-35.05	20230221	8080	13.74	20230104	14150	-35.05	20230221	8080	13.74	20230104	3.02	N	356890	500	23 억	22575	N	N	N	N
104	20231114	101145	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9220	120	2	1.32	12555630	1374	16.00	9040	9260	9040	11830	6370	9100	9138.01	0.47	776	9393	9246	9173	9026	8953	9210	8990	24	2730	500	6550	10	1	4756530	439	20.95	1.52	12	0.03	440.00	6049.00	14150	20230221	-34.84	8080	20230104	14.11	14150	-34.84	20230221	8080	14.11	20230104	14150	-34.84	20230221	8080	14.11	20230104	3.02	N	356890	500	23 억	22575	N	N	N	N
105	20231114	091131	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9200	100	2	1.10	10185040	1116	12.99	9040	9200	9040	11830	6370	9100	9126.38	0.47	843	9393	9246	9173	9026	8953	9210	8990	24	2730	500	6550	10	1	4756530	438	20.91	1.52	12	0.02	440.00	6049.00	14150	20230221	-34.98	8080	20230104	13.86	14150	-34.98	20230221	8080	13.86	20230104	14150	-34.98	20230221	8080	13.86	20230104	3.02	N	356890	500	23 억	22575	N	N	N	N
106	20231113	161123	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9100	-170	5	-1.83	77844230	8515	148.01	9210	9320	9100	12050	6490	9270	9142.04	0.50	-1228	9636	9452	9336	9152	9036	9395	9095	24	2780	500	6670	10	1	4756530	433	20.68	1.50	12	0.18	440.00	6049.00	14150	20230221	-35.69	8080	20230104	12.62	14150	-35.69	20230221	8080	12.62	20230104	14150	-35.69	20230221	8080	12.62	20230104	3.02	N	356890	500	23 억	23803	N	N	N	N
107	20231113	151117	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9100	-170	5	-1.83	70663060	7726	134.30	9210	9320	9100	12050	6490	9270	9146.14	0.50	-1196	9636	9452	9336	9152	9036	9395	9095	24	2780	500	6670	10	1	4756530	433	20.68	1.50	12	0.16	440.00	6049.00	14150	20230221	-35.69	8080	20230104	12.62	14150	-35.69	20230221	8080	12.62	20230104	14150	-35.69	20230221	8080	12.62	20230104	3.02	N	356890	500	23 억	23803	N	N	N	N
108	20231113	141118	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9120	-150	5	-1.62	41759200	4551	79.11	9210	9320	9110	12050	6490	9270	9175.83	0.50	-980	9636	9452	9336	9152	9036	9395	9095	24	2780	500	6670	10	1	4756530	434	20.73	1.51	12	0.10	440.00	6049.00	14150	20230221	-35.55	8080	20230104	12.87	14150	-35.55	20230221	8080	12.87	20230104	14150	-35.55	20230221	8080	12.87	20230104	3.02	N	356890	500	23 억	23803	N	N	N	N
109	20231113	131116	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9150	-120	5	-1.29	40652290	4430	77.00	9210	9320	9110	12050	6490	9270	9176.59	0.50	-980	9636	9452	9336	9152	9036	9395	9095	24	2780	500	6670	10	1	4756530	435	20.80	1.51	12	0.09	440.00	6049.00	14150	20230221	-35.34	8080	20230104	13.24	14150	-35.34	20230221	8080	13.24	20230104	14150	-35.34	20230221	8080	13.24	20230104	3.02	N	356890	500	23 억	23803	N	N	N	N
110	20231113	121121	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9140	-130	5	-1.40	27510310	2990	51.97	9210	9320	9140	12050	6490	9270	9200.77	0.50	-150	9636	9452	9336	9152	9036	9395	9095	24	2780	500	6670	10	1	4756530	435	20.77	1.51	12	0.06	440.00	6049.00	14150	20230221	-35.41	8080	20230104	13.12	14150	-35.41	20230221	8080	13.12	20230104	14150	-35.41	20230221	8080	13.12	20230104	3.02	N	356890	500	23 억	23803	N	N	N	N
111	20231113	111115	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9200	-70	5	-0.76	18189700	1971	34.26	9210	9320	9150	12050	6490	9270	9228.67	0.50	50	9636	9452	9336	9152	9036	9395	9095	24	2780	500	6670	10	1	4756530	438	20.91	1.52	12	0.04	440.00	6049.00	14150	20230221	-34.98	8080	20230104	13.86	14150	-34.98	20230221	8080	13.86	20230104	14150	-34.98	20230221	8080	13.86	20230104	3.02	N	356890	500	23 억	23803	N	N	N	N
112	20231113	101113	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9190	-80	5	-0.86	11835630	1279	22.23	9210	9320	9190	12050	6490	9270	9253.82	0.50	80	9636	9452	9336	9152	9036	9395	9095	24	2780	500	6670	10	1	4756530	437	20.89	1.52	12	0.03	440.00	6049.00	14150	20230221	-35.05	8080	20230104	13.74	14150	-35.05	20230221	8080	13.74	20230104	14150	-35.05	20230221	8080	13.74	20230104	3.02	N	356890	500	23 억	23803	N	N	N	N
113	20231113	091122	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9290	20	2	0.22	1354580	147	2.56	9210	9300	9210	12050	6490	9270	9214.83	0.50	6	9636	9452	9336	9152	9036	9395	9095	24	2780	500	6670	10	1	4756530	442	21.11	1.54	12	0.00	440.00	6049.00	14150	20230221	-34.35	8080	20230104	14.98	14150	-34.35	20230221	8080	14.98	20230104	14150	-34.35	20230221	8080	14.98	20230104	3.02	N	356890	500	23 억	23803	N	N	N	N
114	20231110	161134	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9270	-230	5	-2.42	53460900	5746	143.08	9520	9520	9220	12350	6650	9500	9304.01	0.52	-1045	9840	9670	9530	9360	9220	9755	9445	24	2850	500	6840	10	1	4756530	441	21.07	1.53	12	0.12	440.00	6049.00	14150	20230221	-34.49	8080	20230104	14.73	14150	-34.49	20230221	8080	14.73	20230104	14150	-34.49	20230221	8080	14.73	20230104	3.03	N	356890	500	23 억	24848	N	N	N	N
115	20231110	151140	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9320	-180	5	-1.89	51865970	5574	138.79	9520	9520	9220	12350	6650	9500	9304.98	0.52	-874	9840	9670	9530	9360	9220	9755	9445	24	2850	500	6840	10	1	4756530	443	21.18	1.54	12	0.12	440.00	6049.00	14150	20230221	-34.13	8080	20230104	15.35	14150	-34.13	20230221	8080	15.35	20230104	14150	-34.13	20230221	8080	15.35	20230104	3.03	N	356890	500	23 억	24848	N	N	N	N
116	20231110	141125	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9340	-160	5	-1.68	50532580	5431	135.23	9520	9520	9220	12350	6650	9500	9304.47	0.52	-736	9840	9670	9530	9360	9220	9755	9445	24	2850	500	6840	10	1	4756530	444	21.23	1.54	12	0.11	440.00	6049.00	14150	20230221	-33.99	8080	20230104	15.59	14150	-33.99	20230221	8080	15.59	20230104	14150	-33.99	20230221	8080	15.59	20230104	3.03	N	356890	500	23 억	24848	N	N	N	N
117	20231110	131126	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9320	-180	5	-1.89	40711150	4375	108.94	9520	9520	9220	12350	6650	9500	9305.41	0.52	-746	9840	9670	9530	9360	9220	9755	9445	24	2850	500	6840	10	1	4756530	443	21.18	1.54	12	0.09	440.00	6049.00	14150	20230221	-34.13	8080	20230104	15.35	14150	-34.13	20230221	8080	15.35	20230104	14150	-34.13	20230221	8080	15.35	20230104	3.03	N	356890	500	23 억	24848	N	N	N	N
118	20231110	121135	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9320	-180	5	-1.89	40366240	4338	108.02	9520	9520	9220	12350	6650	9500	9305.27	0.52	-745	9840	9670	9530	9360	9220	9755	9445	24	2850	500	6840	10	1	4756530	443	21.18	1.54	12	0.09	440.00	6049.00	14150	20230221	-34.13	8080	20230104	15.35	14150	-34.13	20230221	8080	15.35	20230104	14150	-34.13	20230221	8080	15.35	20230104	3.03	N	356890	500	23 억	24848	N	N	N	N
119	20231110	111113	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9320	-180	5	-1.89	36236810	3897	97.04	9520	9520	9220	12350	6650	9500	9298.64	0.52	-437	9840	9670	9530	9360	9220	9755	9445	24	2850	500	6840	10	1	4756530	443	21.18	1.54	12	0.08	440.00	6049.00	14150	20230221	-34.13	8080	20230104	15.35	14150	-34.13	20230221	8080	15.35	20230104	14150	-34.13	20230221	8080	15.35	20230104	3.03	N	356890	500	23 억	24848	N	N	N	N
120	20231110	101126	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9360	-140	5	-1.47	34537840	3715	92.50	9520	9520	9220	12350	6650	9500	9296.86	0.52	-436	9840	9670	9530	9360	9220	9755	9445	24	2850	500	6840	10	1	4756530	445	21.27	1.55	12	0.08	440.00	6049.00	14150	20230221	-33.85	8080	20230104	15.84	14150	-33.85	20230221	8080	15.84	20230104	14150	-33.85	20230221	8080	15.84	20230104	3.03	N	356890	500	23 억	24848	N	N	N	N
121	20231110	091106	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9430	-70	5	-0.74	465450	49	1.22	9520	9520	9430	12350	6650	9500	9498.98	0.52	-47	9840	9670	9530	9360	9220	9755	9445	24	2850	500	6840	10	1	4756530	449	21.43	1.56	12	0.00	440.00	6049.00	14150	20230221	-33.36	8080	20230104	16.71	14150	-33.36	20230221	8080	16.71	20230104	14150	-33.36	20230221	8080	16.71	20230104	3.03	N	356890	500	23 억	24848	N	N	N	N
122	20231109	161100	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9500	30	2	0.32	37995910	4016	40.36	9470	9700	9390	12310	6630	9470	9460.77	0.54	-993	9943	9706	9453	9216	8963	9825	9335	24	2840	500	6810	10	1	4756530	452	21.59	1.57	12	0.08	440.00	6049.00	14150	20230221	-32.86	8080	20230104	17.57	14150	-32.86	20230221	8080	17.57	20230104	14150	-32.86	20230221	8080	17.57	20230104	3.04	N	356890	500	23 억	25841	N	N	N	N
123	20231109	151059	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9410	-60	5	-0.63	32732850	3461	34.78	9470	9700	9390	12310	6630	9470	9457.63	0.54	-892	9943	9706	9453	9216	8963	9825	9335	24	2840	500	6810	10	1	4756530	448	21.39	1.56	12	0.07	440.00	6049.00	14150	20230221	-33.50	8080	20230104	16.46	14150	-33.50	20230221	8080	16.46	20230104	14150	-33.50	20230221	8080	16.46	20230104	3.04	N	356890	500	23 억	25841	N	N	N	N
124	20231109	141055	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9420	-50	5	-0.53	32073550	3391	34.08	9470	9700	9390	12310	6630	9470	9458.43	0.54	-830	9943	9706	9453	9216	8963	9825	9335	24	2840	500	6810	10	1	4756530	448	21.41	1.56	12	0.07	440.00	6049.00	14150	20230221	-33.43	8080	20230104	16.58	14150	-33.43	20230221	8080	16.58	20230104	14150	-33.43	20230221	8080	16.58	20230104	3.04	N	356890	500	23 억	25841	N	N	N	N
125	20231109	131058	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9470	0	3	0.00	30799540	3256	32.72	9470	9700	9390	12310	6630	9470	9459.32	0.54	-799	9943	9706	9453	9216	8963	9825	9335	24	2840	500	6810	10	1	4756530	450	21.52	1.57	12	0.07	440.00	6049.00	14150	20230221	-33.07	8080	20230104	17.20	14150	-33.07	20230221	8080	17.20	20230104	14150	-33.07	20230221	8080	17.20	20230104	3.04	N	356890	500	23 억	25841	N	N	N	N
126	20231109	121102	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9490	20	2	0.21	25736460	2718	27.31	9470	9700	9390	12310	6630	9470	9468.90	0.54	-796	9943	9706	9453	9216	8963	9825	9335	24	2840	500	6810	10	1	4756530	451	21.57	1.57	12	0.06	440.00	6049.00	14150	20230221	-32.93	8080	20230104	17.45	14150	-32.93	20230221	8080	17.45	20230104	14150	-32.93	20230221	8080	17.45	20230104	3.04	N	356890	500	23 억	25841	N	N	N	N
127	20231109	111057	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9410	-60	5	-0.63	17487040	1848	18.57	9470	9700	9390	12310	6630	9470	9462.68	0.54	-449	9943	9706	9453	9216	8963	9825	9335	24	2840	500	6810	10	1	4756530	448	21.39	1.56	12	0.04	440.00	6049.00	14150	20230221	-33.50	8080	20230104	16.46	14150	-33.50	20230221	8080	16.46	20230104	14150	-33.50	20230221	8080	16.46	20230104	3.04	N	356890	500	23 억	25841	N	N	N	N
128	20231109	101052	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9430	-40	5	-0.42	10894950	1147	11.53	9470	9700	9430	12310	6630	9470	9498.65	0.54	-476	9943	9706	9453	9216	8963	9825	9335	24	2840	500	6810	10	1	4756530	449	21.43	1.56	12	0.02	440.00	6049.00	14150	20230221	-33.36	8080	20230104	16.71	14150	-33.36	20230221	8080	16.71	20230104	14150	-33.36	20230221	8080	16.71	20230104	3.04	N	356890	500	23 억	25841	N	N	N	N
129	20231109	091100	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9560	90	2	0.95	962040	101	1.01	9470	9700	9470	12310	6630	9470	9525.15	0.54	-17	9943	9706	9453	9216	8963	9825	9335	24	2840	500	6810	10	1	4756530	455	21.73	1.58	12	0.00	440.00	6049.00	14150	20230221	-32.44	8080	20230104	18.32	14150	-32.44	20230221	8080	18.32	20230104	14150	-32.44	20230221	8080	18.32	20230104	3.04	N	356890	500	23 억	25841	N	N	N	N
130	20231108	161050	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9470	250	2	2.71	94667170	9951	231.90	9220	9690	9200	11980	6460	9220	9513.34	0.50	2148	9493	9356	9263	9126	9033	9310	9080	24	2760	500	6630	10	1	4756530	450	21.52	1.57	12	0.21	440.00	6049.00	14150	20230221	-33.07	8080	20230104	17.20	14150	-33.07	20230221	8080	17.20	20230104	14150	-33.07	20230221	8080	17.20	20230104	3.09	N	356890	500	23 억	23695	N	N	N	N
131	20231108	151055	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9430	210	2	2.28	90188210	9478	220.88	9220	9690	9200	11980	6460	9220	9515.53	0.50	2145	9493	9356	9263	9126	9033	9310	9080	24	2760	500	6630	10	1	4756530	449	21.43	1.56	12	0.20	440.00	6049.00	14150	20230221	-33.36	8080	20230104	16.71	14150	-33.36	20230221	8080	16.71	20230104	14150	-33.36	20230221	8080	16.71	20230104	3.09	N	356890	500	23 억	23695	N	N	N	N
132	20231108	141048	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9470	250	2	2.71	89601810	9416	219.44	9220	9690	9200	11980	6460	9220	9515.91	0.50	2149	9493	9356	9263	9126	9033	9310	9080	24	2760	500	6630	10	1	4756530	450	21.52	1.57	12	0.20	440.00	6049.00	14150	20230221	-33.07	8080	20230104	17.20	14150	-33.07	20230221	8080	17.20	20230104	14150	-33.07	20230221	8080	17.20	20230104	3.09	N	356890	500	23 억	23695	N	N	N	N
133	20231108	131046	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9420	200	2	2.17	84120340	8835	205.90	9220	9690	9200	11980	6460	9220	9521.26	0.50	2132	9493	9356	9263	9126	9033	9310	9080	24	2760	500	6630	10	1	4756530	448	21.41	1.56	12	0.19	440.00	6049.00	14150	20230221	-33.43	8080	20230104	16.58	14150	-33.43	20230221	8080	16.58	20230104	14150	-33.43	20230221	8080	16.58	20230104	3.09	N	356890	500	23 억	23695	N	N	N	N
134	20231108	121042	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9510	290	2	3.15	79108470	8304	193.52	9220	9690	9200	11980	6460	9220	9526.55	0.50	2073	9493	9356	9263	9126	9033	9310	9080	24	2760	500	6630	10	1	4756530	452	21.61	1.57	12	0.17	440.00	6049.00	14150	20230221	-32.79	8080	20230104	17.70	14150	-32.79	20230221	8080	17.70	20230104	14150	-32.79	20230221	8080	17.70	20230104	3.09	N	356890	500	23 억	23695	N	N	N	N
135	20231108	111052	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9540	320	2	3.47	75508620	7926	184.71	9220	9690	9200	11980	6460	9220	9526.70	0.50	2079	9493	9356	9263	9126	9033	9310	9080	24	2760	500	6630	10	1	4756530	454	21.68	1.58	12	0.17	440.00	6049.00	14150	20230221	-32.58	8080	20230104	18.07	14150	-32.58	20230221	8080	18.07	20230104	14150	-32.58	20230221	8080	18.07	20230104	3.09	N	356890	500	23 억	23695	N	N	N	N
136	20231108	101049	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9520	300	2	3.25	28567230	3011	70.17	9220	9570	9200	11980	6460	9220	9487.62	0.50	-141	9493	9356	9263	9126	9033	9310	9080	24	2760	500	6630	10	1	4756530	453	21.64	1.57	12	0.06	440.00	6049.00	14150	20230221	-32.72	8080	20230104	17.82	14150	-32.72	20230221	8080	17.82	20230104	14150	-32.72	20230221	8080	17.82	20230104	3.09	N	356890	500	23 억	23695	N	N	N	N
137	20231108	091047	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9550	330	2	3.58	4820330	515	12.00	9220	9550	9200	11980	6460	9220	9359.86	0.50	2	9493	9356	9263	9126	9033	9310	9080	24	2760	500	6630	10	1	4756530	454	21.70	1.58	12	0.01	440.00	6049.00	14150	20230221	-32.51	8080	20230104	18.19	14150	-32.51	20230221	8080	18.19	20230104	14150	-32.51	20230221	8080	18.19	20230104	3.09	N	356890	500	23 억	23695	N	N	N	N
138	20231107	161048	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9220	-130	5	-1.39	39750680	4271	61.95	9350	9400	9170	12150	6550	9350	9307.11	0.52	-1000	9730	9540	9390	9200	9050	9635	9295	24	2800	500	6730	10	1	4756530	439	20.95	1.52	12	0.09	440.00	6049.00	14150	20230221	-34.84	8080	20230104	14.11	14150	-34.84	20230221	8080	14.11	20230104	14150	-34.84	20230221	8080	14.11	20230104	3.10	N	356890	500	23 억	24692	N	N	N	N
139	20231107	151051	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9270	-80	5	-0.86	38800750	4168	60.46	9350	9400	9170	12150	6550	9350	9309.20	0.52	-952	9730	9540	9390	9200	9050	9635	9295	24	2800	500	6730	10	1	4756530	441	21.07	1.53	12	0.09	440.00	6049.00	14150	20230221	-34.49	8080	20230104	14.73	14150	-34.49	20230221	8080	14.73	20230104	14150	-34.49	20230221	8080	14.73	20230104	3.10	N	356890	500	23 억	24692	N	N	N	N
140	20231107	141052	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9300	-50	5	-0.53	35003550	3756	54.48	9350	9400	9170	12150	6550	9350	9319.37	0.52	-1020	9730	9540	9390	9200	9050	9635	9295	24	2800	500	6730	10	1	4756530	442	21.14	1.54	12	0.08	440.00	6049.00	14150	20230221	-34.28	8080	20230104	15.10	14150	-34.28	20230221	8080	15.10	20230104	14150	-34.28	20230221	8080	15.10	20230104	3.10	N	356890	500	23 억	24692	N	N	N	N
141	20231107	131054	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9330	-20	5	-0.21	33253030	3566	51.73	9350	9400	9170	12150	6550	9350	9325.02	0.52	-1031	9730	9540	9390	9200	9050	9635	9295	24	2800	500	6730	10	1	4756530	444	21.20	1.54	12	0.07	440.00	6049.00	14150	20230221	-34.06	8080	20230104	15.47	14150	-34.06	20230221	8080	15.47	20230104	14150	-34.06	20230221	8080	15.47	20230104	3.10	N	356890	500	23 억	24692	N	N	N	N
142	20231107	121046	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9290	-60	5	-0.64	31001520	3323	48.20	9350	9400	9170	12150	6550	9350	9329.38	0.52	-976	9730	9540	9390	9200	9050	9635	9295	24	2800	500	6730	10	1	4756530	442	21.11	1.54	12	0.07	440.00	6049.00	14150	20230221	-34.35	8080	20230104	14.98	14150	-34.35	20230221	8080	14.98	20230104	14150	-34.35	20230221	8080	14.98	20230104	3.10	N	356890	500	23 억	24692	N	N	N	N
143	20231107	111047	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9370	20	2	0.21	23248170	2491	36.13	9350	9400	9170	12150	6550	9350	9332.87	0.52	-779	9730	9540	9390	9200	9050	9635	9295	24	2800	500	6730	10	1	4756530	446	21.30	1.55	12	0.05	440.00	6049.00	14150	20230221	-33.78	8080	20230104	15.97	14150	-33.78	20230221	8080	15.97	20230104	14150	-33.78	20230221	8080	15.97	20230104	3.10	N	356890	500	23 억	24692	N	N	N	N
144	20231107	101059	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9290	-60	5	-0.64	22097730	2368	34.35	9350	9400	9170	12150	6550	9350	9331.81	0.52	-779	9730	9540	9390	9200	9050	9635	9295	24	2800	500	6730	10	1	4756530	442	21.11	1.54	12	0.05	440.00	6049.00	14150	20230221	-34.35	8080	20230104	14.98	14150	-34.35	20230221	8080	14.98	20230104	14150	-34.35	20230221	8080	14.98	20230104	3.10	N	356890	500	23 억	24692	N	N	N	N
145	20231107	091035	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9210	-140	5	-1.50	4960730	536	7.77	9350	9350	9170	12150	6550	9350	9255.09	0.52	-23	9730	9540	9390	9200	9050	9635	9295	24	2800	500	6730	10	1	4756530	438	20.93	1.52	12	0.01	440.00	6049.00	14150	20230221	-34.91	8080	20230104	13.99	14150	-34.91	20230221	8080	13.99	20230104	14150	-34.91	20230221	8080	13.99	20230104	3.10	N	356890	500	23 억	24692	N	N	N	N
146	20231106	161023	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9350	70	2	0.75	64767930	6894	137.52	9240	9580	9240	12060	6500	9280	9394.83	0.51	636	9560	9420	9310	9170	9060	9490	9240	24	2780	500	6680	10	1	4756530	445	21.25	1.55	12	0.14	440.00	6049.00	14150	20230221	-33.92	8080	20230104	15.72	14150	-33.92	20230221	8080	15.72	20230104	14150	-33.92	20230221	8080	15.72	20230104	3.10	N	356890	500	23 억	24056	N	N	N	N
147	20231106	151030	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9400	120	2	1.29	55164280	5869	117.08	9240	9580	9240	12060	6500	9280	9399.26	0.51	612	9560	9420	9310	9170	9060	9490	9240	24	2780	500	6680	10	1	4756530	447	21.36	1.55	12	0.12	440.00	6049.00	14150	20230221	-33.57	8080	20230104	16.34	14150	-33.57	20230221	8080	16.34	20230104	14150	-33.57	20230221	8080	16.34	20230104	3.10	N	356890	500	23 억	24056	N	N	N	N
148	20231106	141023	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9390	110	2	1.19	48225070	5136	102.45	9240	9580	9240	12060	6500	9280	9389.62	0.51	897	9560	9420	9310	9170	9060	9490	9240	24	2780	500	6680	10	1	4756530	447	21.34	1.55	12	0.11	440.00	6049.00	14150	20230221	-33.64	8080	20230104	16.21	14150	-33.64	20230221	8080	16.21	20230104	14150	-33.64	20230221	8080	16.21	20230104	3.10	N	356890	500	23 억	24056	N	N	N	N
149	20231106	131033	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9430	150	2	1.62	28418960	3031	60.46	9240	9580	9240	12060	6500	9280	9376.10	0.51	68	9560	9420	9310	9170	9060	9490	9240	24	2780	500	6680	10	1	4756530	449	21.43	1.56	12	0.06	440.00	6049.00	14150	20230221	-33.36	8080	20230104	16.71	14150	-33.36	20230221	8080	16.71	20230104	14150	-33.36	20230221	8080	16.71	20230104	3.10	N	356890	500	23 억	24056	N	N	N	N
150	20231106	121030	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9440	160	2	1.72	22430930	2394	47.76	9240	9580	9240	12060	6500	9280	9369.64	0.51	59	9560	9420	9310	9170	9060	9490	9240	24	2780	500	6680	10	1	4756530	449	21.45	1.56	12	0.05	440.00	6049.00	14150	20230221	-33.29	8080	20230104	16.83	14150	-33.29	20230221	8080	16.83	20230104	14150	-33.29	20230221	8080	16.83	20230104	3.10	N	356890	500	23 억	24056	N	N	N	N
151	20231106	111027	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9460	180	2	1.94	19639320	2097	41.83	9240	9580	9240	12060	6500	9280	9365.44	0.51	39	9560	9420	9310	9170	9060	9490	9240	24	2780	500	6680	10	1	4756530	450	21.50	1.56	12	0.04	440.00	6049.00	14150	20230221	-33.14	8080	20230104	17.08	14150	-33.14	20230221	8080	17.08	20230104	14150	-33.14	20230221	8080	17.08	20230104	3.10	N	356890	500	23 억	24056	N	N	N	N
152	20231106	101002	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9380	100	2	1.08	15102660	1613	32.18	9240	9580	9240	12060	6500	9280	9363.09	0.51	-89	9560	9420	9310	9170	9060	9490	9240	24	2780	500	6680	10	1	4756530	446	21.32	1.55	12	0.03	440.00	6049.00	14150	20230221	-33.71	8080	20230104	16.09	14150	-33.71	20230221	8080	16.09	20230104	14150	-33.71	20230221	8080	16.09	20230104	3.10	N	356890	500	23 억	24056	N	N	N	N
153	20231106	091027	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9330	50	2	0.54	9477650	1019	20.33	9240	9430	9240	12060	6500	9280	9300.93	0.51	58	9560	9420	9310	9170	9060	9490	9240	24	2780	500	6680	10	1	4756530	444	21.20	1.54	12	0.02	440.00	6049.00	14150	20230221	-34.06	8080	20230104	15.47	14150	-34.06	20230221	8080	15.47	20230104	14150	-34.06	20230221	8080	15.47	20230104	3.10	N	356890	500	23 억	24056	N	N	N	N
154	20231103	161015	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9280	70	2	0.76	45775770	4902	70.85	9210	9450	9200	11970	6450	9210	9338.36	0.51	-297	9683	9446	9213	8976	8743	9565	9095	24	2760	500	6630	10	1	4756530	441	21.09	1.53	12	0.10	440.00	6049.00	14150	20230221	-34.42	8080	20230104	14.85	14150	-34.42	20230221	8080	14.85	20230104	14150	-34.42	20230221	8080	14.85	20230104	3.12	N	356890	500	23 억	24353	N	N	N	N
155	20231103	151011	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9420	210	2	2.28	41685710	4466	64.55	9210	9450	9200	11970	6450	9210	9334.01	0.51	-337	9683	9446	9213	8976	8743	9565	9095	24	2760	500	6630	10	1	4756530	448	21.41	1.56	12	0.09	440.00	6049.00	14150	20230221	-33.43	8080	20230104	16.58	14150	-33.43	20230221	8080	16.58	20230104	14150	-33.43	20230221	8080	16.58	20230104	3.12	N	356890	500	23 억	24353	N	N	N	N
156	20231103	141012	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9430	220	2	2.39	35031570	3753	54.24	9210	9450	9200	11970	6450	9210	9334.28	0.51	-332	9683	9446	9213	8976	8743	9565	9095	24	2760	500	6630	10	1	4756530	449	21.43	1.56	12	0.08	440.00	6049.00	14150	20230221	-33.36	8080	20230104	16.71	14150	-33.36	20230221	8080	16.71	20230104	14150	-33.36	20230221	8080	16.71	20230104	3.12	N	356890	500	23 억	24353	N	N	N	N
157	20231103	131011	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9410	200	2	2.17	34052510	3649	52.74	9210	9450	9200	11970	6450	9210	9332.01	0.51	-327	9683	9446	9213	8976	8743	9565	9095	24	2760	500	6630	10	1	4756530	448	21.39	1.56	12	0.08	440.00	6049.00	14150	20230221	-33.50	8080	20230104	16.46	14150	-33.50	20230221	8080	16.46	20230104	14150	-33.50	20230221	8080	16.46	20230104	3.12	N	356890	500	23 억	24353	N	N	N	N
158	20231103	121009	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9440	230	2	2.50	30291530	3246	46.91	9210	9450	9200	11970	6450	9210	9331.96	0.51	-313	9683	9446	9213	8976	8743	9565	9095	24	2760	500	6630	10	1	4756530	449	21.45	1.56	12	0.07	440.00	6049.00	14150	20230221	-33.29	8080	20230104	16.83	14150	-33.29	20230221	8080	16.83	20230104	14150	-33.29	20230221	8080	16.83	20230104	3.12	N	356890	500	23 억	24353	N	N	N	N
159	20231103	111018	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9360	150	2	1.63	25468610	2735	39.53	9210	9450	9200	11970	6450	9210	9312.11	0.51	-301	9683	9446	9213	8976	8743	9565	9095	24	2760	500	6630	10	1	4756530	445	21.27	1.55	12	0.06	440.00	6049.00	14150	20230221	-33.85	8080	20230104	15.84	14150	-33.85	20230221	8080	15.84	20230104	14150	-33.85	20230221	8080	15.84	20230104	3.12	N	356890	500	23 억	24353	N	N	N	N
160	20231103	100959	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9430	220	2	2.39	19914540	2142	30.96	9210	9450	9200	11970	6450	9210	9297.17	0.51	-303	9683	9446	9213	8976	8743	9565	9095	24	2760	500	6630	10	1	4756530	449	21.43	1.56	12	0.05	440.00	6049.00	14150	20230221	-33.36	8080	20230104	16.71	14150	-33.36	20230221	8080	16.71	20230104	14150	-33.36	20230221	8080	16.71	20230104	3.12	N	356890	500	23 억	24353	N	N	N	N
161	20231103	091005	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9260	50	2	0.54	6316290	685	9.90	9210	9320	9200	11970	6450	9210	9220.86	0.51	-113	9683	9446	9213	8976	8743	9565	9095	24	2760	500	6630	10	1	4756530	440	21.05	1.53	12	0.01	440.00	6049.00	14150	20230221	-34.56	8080	20230104	14.60	14150	-34.56	20230221	8080	14.60	20230104	14150	-34.56	20230221	8080	14.60	20230104	3.12	N	356890	500	23 억	24353	N	N	N	N
162	20231102	161004	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9210	280	2	3.14	63657310	6865	244.31	8980	9450	8980	11600	6260	8930	9272.74	0.46	2536	9270	9100	8980	8810	8690	9040	8750	24	2670	500	6420	10	1	4756530	438	20.93	1.52	12	0.14	440.00	6049.00	14150	20230221	-34.91	8080	20230104	13.99	14150	-34.91	20230221	8080	13.99	20230104	14150	-34.91	20230221	8080	13.99	20230104	3.14	N	356890	500	23 억	21820	N	N	N	N
163	20231102	151015	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9280	350	2	3.92	62837100	6776	241.14	8980	9450	8980	11600	6260	8930	9273.48	0.46	2512	9270	9100	8980	8810	8690	9040	8750	24	2670	500	6420	10	1	4756530	441	21.09	1.53	12	0.14	440.00	6049.00	14150	20230221	-34.42	8080	20230104	14.85	14150	-34.42	20230221	8080	14.85	20230104	14150	-34.42	20230221	8080	14.85	20230104	3.14	N	356890	500	23 억	21820	N	N	N	N
164	20231102	141001	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9220	290	2	3.25	59975580	6466	230.11	8980	9450	8980	11600	6260	8930	9275.53	0.46	2306	9270	9100	8980	8810	8690	9040	8750	24	2670	500	6420	10	1	4756530	439	20.95	1.52	12	0.14	440.00	6049.00	14150	20230221	-34.84	8080	20230104	14.11	14150	-34.84	20230221	8080	14.11	20230104	14150	-34.84	20230221	8080	14.11	20230104	3.14	N	356890	500	23 억	21820	N	N	N	N
165	20231102	131002	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9350	420	2	4.70	58035490	6256	222.63	8980	9450	8980	11600	6260	8930	9276.77	0.46	2189	9270	9100	8980	8810	8690	9040	8750	24	2670	500	6420	10	1	4756530	445	21.25	1.55	12	0.13	440.00	6049.00	14150	20230221	-33.92	8080	20230104	15.72	14150	-33.92	20230221	8080	15.72	20230104	14150	-33.92	20230221	8080	15.72	20230104	3.14	N	356890	500	23 억	21820	N	N	N	N
166	20231102	121000	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9280	350	2	3.92	40879900	4405	156.76	8980	9450	8980	11600	6260	8930	9280.34	0.46	1972	9270	9100	8980	8810	8690	9040	8750	24	2670	500	6420	10	1	4756530	441	21.09	1.53	12	0.09	440.00	6049.00	14150	20230221	-34.42	8080	20230104	14.85	14150	-34.42	20230221	8080	14.85	20230104	14150	-34.42	20230221	8080	14.85	20230104	3.14	N	356890	500	23 억	21820	N	N	N	N
167	20231102	110958	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9370	440	2	4.93	39529040	4260	151.60	8980	9450	8980	11600	6260	8930	9279.12	0.46	1972	9270	9100	8980	8810	8690	9040	8750	24	2670	500	6420	10	1	4756530	446	21.30	1.55	12	0.09	440.00	6049.00	14150	20230221	-33.78	8080	20230104	15.97	14150	-33.78	20230221	8080	15.97	20230104	14150	-33.78	20230221	8080	15.97	20230104	3.14	N	356890	500	23 억	21820	N	N	N	N
168	20231102	100959	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9430	500	2	5.60	35549370	3837	136.55	8980	9450	8980	11600	6260	8930	9264.89	0.46	1916	9270	9100	8980	8810	8690	9040	8750	24	2670	500	6420	10	1	4756530	449	21.43	1.56	12	0.08	440.00	6049.00	14150	20230221	-33.36	8080	20230104	16.71	14150	-33.36	20230221	8080	16.71	20230104	14150	-33.36	20230221	8080	16.71	20230104	3.14	N	356890	500	23 억	21820	N	N	N	N
169	20231102	091006	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9140	210	2	2.35	1856940	206	7.33	8980	9200	8980	11600	6260	8930	9014.27	0.46	-1	9270	9100	8980	8810	8690	9040	8750	24	2670	500	6420	10	1	4756530	435	20.77	1.51	12	0.00	440.00	6049.00	14150	20230221	-35.41	8080	20230104	13.12	14150	-35.41	20230221	8080	13.12	20230104	14150	-35.41	20230221	8080	13.12	20230104	3.14	N	356890	500	23 억	21820	N	N	N	N
170	20231101	160956	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8930	-40	5	-0.45	24526410	2738	123.06	8980	9150	8860	11660	6280	8970	8958.35	0.47	-627	9296	9132	9006	8842	8716	9070	8780	24	2690	500	6450	10	1	4756530	425	20.30	1.48	12	0.06	440.00	6049.00	14150	20230221	-36.89	8080	20230104	10.52	14150	-36.89	20230221	8080	10.52	20230104	14150	-36.89	20230221	8080	10.52	20230104	3.14	N	356890	500	23 억	22447	N	N	N	N
171	20231101	150957	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9000	30	2	0.33	16524230	1842	82.79	8980	9150	8860	11660	6280	8970	8970.81	0.47	-622	9296	9132	9006	8842	8716	9070	8780	24	2690	500	6450	10	1	4756530	428	20.45	1.49	12	0.04	440.00	6049.00	14150	20230221	-36.40	8080	20230104	11.39	14150	-36.40	20230221	8080	11.39	20230104	14150	-36.40	20230221	8080	11.39	20230104	3.14	N	356890	500	23 억	22447	N	N	N	N
172	20231101	140948	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8980	10	2	0.11	15958120	1779	79.96	8980	9150	8860	11660	6280	8970	8970.28	0.47	-594	9296	9132	9006	8842	8716	9070	8780	24	2690	500	6450	10	1	4756530	427	20.41	1.48	12	0.04	440.00	6049.00	14150	20230221	-36.54	8080	20230104	11.14	14150	-36.54	20230221	8080	11.14	20230104	14150	-36.54	20230221	8080	11.14	20230104	3.14	N	356890	500	23 억	22447	N	N	N	N
173	20231101	130957	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8990	20	2	0.22	15343110	1710	76.85	8980	9150	8860	11660	6280	8970	8972.58	0.47	-592	9296	9132	9006	8842	8716	9070	8780	24	2690	500	6450	10	1	4756530	428	20.43	1.49	12	0.04	440.00	6049.00	14150	20230221	-36.47	8080	20230104	11.26	14150	-36.47	20230221	8080	11.26	20230104	14150	-36.47	20230221	8080	11.26	20230104	3.14	N	356890	500	23 억	22447	N	N	N	N
174	20231101	121021	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9010	40	2	0.45	10781710	1199	53.89	8980	9150	8930	11660	6280	8970	8992.25	0.47	-503	9296	9132	9006	8842	8716	9070	8780	24	2690	500	6450	10	1	4756530	429	20.48	1.49	12	0.03	440.00	6049.00	14150	20230221	-36.33	8080	20230104	11.51	14150	-36.33	20230221	8080	11.51	20230104	14150	-36.33	20230221	8080	11.51	20230104	3.14	N	356890	500	23 억	22447	N	N	N	N
175	20231101	111028	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8950	-20	5	-0.22	9164060	1018	45.75	8980	9150	8930	11660	6280	8970	9002.02	0.47	-486	9296	9132	9006	8842	8716	9070	8780	24	2690	500	6450	10	1	4756530	426	20.34	1.48	12	0.02	440.00	6049.00	14150	20230221	-36.75	8080	20230104	10.77	14150	-36.75	20230221	8080	10.77	20230104	14150	-36.75	20230221	8080	10.77	20230104	3.14	N	356890	500	23 억	22447	N	N	N	N
176	20231101	101011	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9060	90	2	1.00	5611400	622	27.96	8980	9150	8930	11660	6280	8970	9021.54	0.47	-113	9296	9132	9006	8842	8716	9070	8780	24	2690	500	6450	10	1	4756530	431	20.59	1.50	12	0.01	440.00	6049.00	14150	20230221	-35.97	8080	20230104	12.13	14150	-35.97	20230221	8080	12.13	20230104	14150	-35.97	20230221	8080	12.13	20230104	3.14	N	356890	500	23 억	22447	N	N	N	N
177	20231101	091014	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9010	40	2	0.45	2555790	283	12.72	8980	9090	8970	11660	6280	8970	9031.06	0.47	40	9296	9132	9006	8842	8716	9070	8780	24	2690	500	6450	10	1	4756530	429	20.48	1.49	12	0.01	440.00	6049.00	14150	20230221	-36.33	8080	20230104	11.51	14150	-36.33	20230221	8080	11.51	20230104	14150	-36.33	20230221	8080	11.51	20230104	3.14	N	356890	500	23 억	22447	N	N	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History