KissMeData/393210/price/prices-20231101.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

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	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	161316	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4580	135	2	3.04	536793105	118718	87.54	4500	4585	4460	5770	3115	4445	4521.42	0.00	21354	4608	4526	4458	4376	4308	4567	4417	77	1325	500	2750	5	1	15356544	703	11.90	4.57	12	0.77	385.00	1003.00	9979	20230406	-54.10	3500	20230809	30.86	9979	-54.10	20230406	3500	30.86	20230809	29500	-84.47	20230406	3500	30.86	20230809	2.69	N	393210	500	76 억	0	N	N	N	N
3	20231130	151314	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4560	115	2	2.59	466556025	103371	76.22	4500	4560	4460	5770	3115	4445	4513.41	0.00	20411	4608	4526	4458	4376	4308	4567	4417	77	1325	500	2750	5	1	15356544	700	11.84	4.55	12	0.67	385.00	1003.00	9979	20230406	-54.30	3500	20230809	30.29	9979	-54.30	20230406	3500	30.29	20230809	29500	-84.54	20230406	3500	30.29	20230809	2.69	N	393210	500	76 억	0	N	N	N	N
4	20231130	141311	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4530	85	2	1.91	369050450	81895	60.38	4500	4560	4460	5770	3115	4445	4506.39	0.00	14100	4608	4526	4458	4376	4308	4567	4417	77	1325	500	2750	5	1	15356544	696	11.77	4.52	12	0.53	385.00	1003.00	9979	20230406	-54.60	3500	20230809	29.43	9979	-54.60	20230406	3500	29.43	20230809	29500	-84.64	20230406	3500	29.43	20230809	2.69	N	393210	500	76 억	0	N	N	N	N
5	20231130	131310	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4540	95	2	2.14	346463050	76908	56.71	4500	4560	4460	5770	3115	4445	4504.90	0.00	14101	4608	4526	4458	4376	4308	4567	4417	77	1325	500	2750	5	1	15356544	697	11.79	4.53	12	0.50	385.00	1003.00	9979	20230406	-54.50	3500	20230809	29.71	9979	-54.50	20230406	3500	29.71	20230809	29500	-84.61	20230406	3500	29.71	20230809	2.69	N	393210	500	76 억	0	N	N	N	N
6	20231130	121325	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4505	60	2	1.35	257567190	57249	42.21	4500	4560	4460	5770	3115	4445	4499.07	0.00	3877	4608	4526	4458	4376	4308	4567	4417	77	1325	500	2750	5	1	15356544	692	11.70	4.49	12	0.37	385.00	1003.00	9979	20230406	-54.86	3500	20230809	28.71	9979	-54.86	20230406	3500	28.71	20230809	29500	-84.73	20230406	3500	28.71	20230809	2.69	N	393210	500	76 억	0	N	N	N	N
7	20231130	111319	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4525	80	2	1.80	233350025	51874	38.25	4500	4560	4460	5770	3115	4445	4498.40	0.00	4476	4608	4526	4458	4376	4308	4567	4417	77	1325	500	2750	5	1	15356544	695	11.75	4.51	12	0.34	385.00	1003.00	9979	20230406	-54.65	3500	20230809	29.29	9979	-54.65	20230406	3500	29.29	20230809	29500	-84.66	20230406	3500	29.29	20230809	2.69	N	393210	500	76 억	0	N	N	N	N
8	20231130	101312	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4470	25	2	0.56	175736670	39050	28.79	4500	4560	4460	5770	3115	4445	4500.30	0.00	1337	4608	4526	4458	4376	4308	4567	4417	77	1325	500	2750	5	1	15356544	686	11.61	4.46	12	0.25	385.00	1003.00	9979	20230406	-55.21	3500	20230809	27.71	9979	-55.21	20230406	3500	27.71	20230809	29500	-84.85	20230406	3500	27.71	20230809	2.69	N	393210	500	76 억	0	N	N	N	N
9	20231130	091311	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4530	85	2	1.91	78608580	17405	12.83	4500	4560	4485	5770	3115	4445	4516.44	0.00	-415	4608	4526	4458	4376	4308	4567	4417	77	1325	500	2750	5	1	15356544	696	11.77	4.52	12	0.11	385.00	1003.00	9979	20230406	-54.60	3500	20230809	29.43	9979	-54.60	20230406	3500	29.43	20230809	29500	-84.64	20230406	3500	29.43	20230809	2.69	N	393210	500	76 억	0	N	N	N	N
10	20231129	161305	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4445	25	2	0.57	598619580	133918	136.51	4430	4540	4390	5740	3095	4420	4470.21	0.00	15445	4510	4465	4410	4365	4310	4487	4387	77	1320	500	2740	5	1	15356544	683	11.55	4.43	12	0.87	385.00	1003.00	9979	20230406	-55.46	3500	20230809	27.00	9979	-55.46	20230406	3500	27.00	20230809	29500	-84.93	20230406	3500	27.00	20230809	2.69	N	393210	500	76 억	0	N	N	N	N
11	20231129	151316	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4440	20	2	0.45	577319625	129124	131.62	4430	4540	4390	5740	3095	4420	4471.05	0.00	15395	4510	4465	4410	4365	4310	4487	4387	77	1320	500	2740	5	1	15356544	682	11.53	4.43	12	0.84	385.00	1003.00	9979	20230406	-55.51	3500	20230809	26.86	9979	-55.51	20230406	3500	26.86	20230809	29500	-84.95	20230406	3500	26.86	20230809	2.69	N	393210	500	76 억	0	N	N	N	N
12	20231129	141308	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4455	35	2	0.79	473551160	105658	107.70	4430	4540	4390	5740	3095	4420	4481.92	0.00	16889	4510	4465	4410	4365	4310	4487	4387	77	1320	500	2740	5	1	15356544	684	11.57	4.44	12	0.69	385.00	1003.00	9979	20230406	-55.36	3500	20230809	27.29	9979	-55.36	20230406	3500	27.29	20230809	29500	-84.90	20230406	3500	27.29	20230809	2.69	N	393210	500	76 억	0	N	N	N	N
13	20231129	131310	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4500	80	2	1.81	407056335	90792	92.55	4430	4540	4390	5740	3095	4420	4483.39	0.00	17975	4510	4465	4410	4365	4310	4487	4387	77	1320	500	2740	5	1	15356544	691	11.69	4.49	12	0.59	385.00	1003.00	9979	20230406	-54.91	3500	20230809	28.57	9979	-54.91	20230406	3500	28.57	20230809	29500	-84.75	20230406	3500	28.57	20230809	2.69	N	393210	500	76 억	0	N	N	N	N
14	20231129	121312	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4490	70	2	1.58	361066840	80560	82.12	4430	4540	4390	5740	3095	4420	4481.96	0.00	19298	4510	4465	4410	4365	4310	4487	4387	77	1320	500	2740	5	1	15356544	690	11.66	4.48	12	0.52	385.00	1003.00	9979	20230406	-55.01	3500	20230809	28.29	9979	-55.01	20230406	3500	28.29	20230809	29500	-84.78	20230406	3500	28.29	20230809	2.69	N	393210	500	76 억	0	N	N	N	N
15	20231129	111313	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4495	75	2	1.70	324423705	72386	73.79	4430	4540	4390	5740	3095	4420	4481.86	0.00	20922	4510	4465	4410	4365	4310	4487	4387	77	1320	500	2740	5	1	15356544	690	11.68	4.48	12	0.47	385.00	1003.00	9979	20230406	-54.96	3500	20230809	28.43	9979	-54.96	20230406	3500	28.43	20230809	29500	-84.76	20230406	3500	28.43	20230809	2.69	N	393210	500	76 억	0	N	N	N	N
16	20231129	101309	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4470	50	2	1.13	147853895	33197	33.84	4430	4505	4390	5740	3095	4420	4453.83	0.00	10932	4510	4465	4410	4365	4310	4487	4387	77	1320	500	2740	5	1	15356544	686	11.61	4.46	12	0.22	385.00	1003.00	9979	20230406	-55.21	3500	20230809	27.71	9979	-55.21	20230406	3500	27.71	20230809	29500	-84.85	20230406	3500	27.71	20230809	2.69	N	393210	500	76 억	0	N	N	N	N
17	20231129	091303	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4435	15	2	0.34	28919120	6553	6.68	4430	4450	4390	5740	3095	4420	4413.11	0.00	1111	4510	4465	4410	4365	4310	4487	4387	77	1320	500	2740	5	1	15356544	681	11.52	4.42	12	0.04	385.00	1003.00	9979	20230406	-55.56	3500	20230809	26.71	9979	-55.56	20230406	3500	26.71	20230809	29500	-84.97	20230406	3500	26.71	20230809	2.69	N	393210	500	76 억	0	N	N	N	N
18	20231128	161303	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4420	20	2	0.45	427246080	97134	60.06	4395	4455	4355	5720	3080	4400	4398.30	0.00	2151	4560	4480	4415	4335	4270	4447	4302	77	1320	500	2720	5	1	15356544	679	11.48	4.41	12	0.63	385.00	1003.00	9979	20230406	-55.71	3500	20230809	26.29	9979	-55.71	20230406	3500	26.29	20230809	29500	-85.02	20230406	3500	26.29	20230809	2.72	N	393210	500	76 억	0	N	N	N	N
19	20231128	151136	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4415	15	2	0.34	390261580	88749	54.87	4395	4455	4355	5720	3080	4400	4397.36	0.00	1933	4560	4480	4415	4335	4270	4447	4302	77	1320	500	2720	5	1	15356544	678	11.47	4.40	12	0.58	385.00	1003.00	9979	20230406	-55.76	3500	20230809	26.14	9979	-55.76	20230406	3500	26.14	20230809	29500	-85.03	20230406	3500	26.14	20230809	2.72	N	393210	500	76 억	0	N	N	N	N
20	20231128	141258	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4395	-5	5	-0.11	341782070	77735	48.06	4395	4455	4355	5720	3080	4400	4396.76	0.00	-1212	4560	4480	4415	4335	4270	4447	4302	77	1320	500	2720	5	1	15356544	675	11.42	4.38	12	0.51	385.00	1003.00	9979	20230406	-55.96	3500	20230809	25.57	9979	-55.96	20230406	3500	25.57	20230809	29500	-85.10	20230406	3500	25.57	20230809	2.72	N	393210	500	76 억	0	N	N	N	N
21	20231128	131255	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4400	0	3	0.00	242011010	54969	33.99	4395	4455	4355	5720	3080	4400	4402.68	0.00	-2783	4560	4480	4415	4335	4270	4447	4302	77	1320	500	2720	5	1	15356544	676	11.43	4.39	12	0.36	385.00	1003.00	9979	20230406	-55.91	3500	20230809	25.71	9979	-55.91	20230406	3500	25.71	20230809	29500	-85.08	20230406	3500	25.71	20230809	2.72	N	393210	500	76 억	0	N	N	N	N
22	20231128	121303	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4415	15	2	0.34	204272715	46386	28.68	4395	4455	4355	5720	3080	4400	4403.76	0.00	-1870	4560	4480	4415	4335	4270	4447	4302	77	1320	500	2720	5	1	15356544	678	11.47	4.40	12	0.30	385.00	1003.00	9979	20230406	-55.76	3500	20230809	26.14	9979	-55.76	20230406	3500	26.14	20230809	29500	-85.03	20230406	3500	26.14	20230809	2.72	N	393210	500	76 억	0	N	N	N	N
23	20231128	111303	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4420	20	2	0.45	182208435	41384	25.59	4395	4455	4355	5720	3080	4400	4402.87	0.00	-1612	4560	4480	4415	4335	4270	4447	4302	77	1320	500	2720	5	1	15356544	679	11.48	4.41	12	0.27	385.00	1003.00	9979	20230406	-55.71	3500	20230809	26.29	9979	-55.71	20230406	3500	26.29	20230809	29500	-85.02	20230406	3500	26.29	20230809	2.72	N	393210	500	76 억	0	N	N	N	N
24	20231128	101258	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4385	-15	5	-0.34	128192805	29130	18.01	4395	4455	4355	5720	3080	4400	4400.71	0.00	1213	4560	4480	4415	4335	4270	4447	4302	77	1320	500	2720	5	1	15356544	673	11.39	4.37	12	0.19	385.00	1003.00	9979	20230406	-56.06	3500	20230809	25.29	9979	-56.06	20230406	3500	25.29	20230809	29500	-85.14	20230406	3500	25.29	20230809	2.72	N	393210	500	76 억	0	N	N	N	N
25	20231128	091258	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4455	55	2	1.25	41756200	9503	5.88	4395	4455	4355	5720	3080	4400	4394.00	0.00	1590	4560	4480	4415	4335	4270	4447	4302	77	1320	500	2720	5	1	15356544	684	11.57	4.44	12	0.06	385.00	1003.00	9979	20230406	-55.36	3500	20230809	27.29	9979	-55.36	20230406	3500	27.29	20230809	29500	-84.90	20230406	3500	27.29	20230809	2.72	N	393210	500	76 억	0	N	N	N	N
26	20231127	161249	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4400	-165	5	-3.61	702089155	159337	71.68	4480	4495	4350	5930	3200	4565	4406.33	0.02	-34384	4688	4626	4523	4461	4358	4657	4492	77	1365	500	2830	5	1	15356544	676	11.43	4.39	12	1.04	385.00	1003.00	9979	20230406	-55.91	3500	20230809	25.71	9979	-55.91	20230406	3500	25.71	20230809	29500	-85.08	20230406	3500	25.71	20230809	2.75	N	393210	500	76 억	3633	N	N	N	N
27	20231127	151303	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4425	-140	5	-3.07	683825855	155192	69.82	4480	4495	4350	5930	3200	4565	4406.32	0.02	-33862	4688	4626	4523	4461	4358	4657	4492	77	1365	500	2830	5	1	15356544	680	11.49	4.41	12	1.01	385.00	1003.00	9979	20230406	-55.66	3500	20230809	26.43	9979	-55.66	20230406	3500	26.43	20230809	29500	-85.00	20230406	3500	26.43	20230809	2.75	N	393210	500	76 억	3633	N	N	N	N
28	20231127	141300	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4395	-170	5	-3.72	616996375	140006	62.99	4480	4495	4350	5930	3200	4565	4406.93	0.02	-36502	4688	4626	4523	4461	4358	4657	4492	77	1365	500	2830	5	1	15356544	675	11.42	4.38	12	0.91	385.00	1003.00	9979	20230406	-55.96	3500	20230809	25.57	9979	-55.96	20230406	3500	25.57	20230809	29500	-85.10	20230406	3500	25.57	20230809	2.75	N	393210	500	76 억	3633	N	N	N	N
29	20231127	131303	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4375	-190	5	-4.16	559418995	126870	57.08	4480	4495	4350	5930	3200	4565	4409.39	0.02	-35638	4688	4626	4523	4461	4358	4657	4492	77	1365	500	2830	5	1	15356544	672	11.36	4.36	12	0.83	385.00	1003.00	9979	20230406	-56.16	3500	20230809	25.00	9979	-56.16	20230406	3500	25.00	20230809	29500	-85.17	20230406	3500	25.00	20230809	2.75	N	393210	500	76 억	3633	N	N	N	N
30	20231127	121308	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4385	-180	5	-3.94	489852710	111037	49.95	4480	4495	4350	5930	3200	4565	4411.62	0.02	-30596	4688	4626	4523	4461	4358	4657	4492	77	1365	500	2830	5	1	15356544	673	11.39	4.37	12	0.72	385.00	1003.00	9979	20230406	-56.06	3500	20230809	25.29	9979	-56.06	20230406	3500	25.29	20230809	29500	-85.14	20230406	3500	25.29	20230809	2.75	N	393210	500	76 억	3633	N	N	N	N
31	20231127	111246	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4385	-180	5	-3.94	462019000	104692	47.10	4480	4495	4350	5930	3200	4565	4413.13	0.02	-29040	4688	4626	4523	4461	4358	4657	4492	77	1365	500	2830	5	1	15356544	673	11.39	4.37	12	0.68	385.00	1003.00	9979	20230406	-56.06	3500	20230809	25.29	9979	-56.06	20230406	3500	25.29	20230809	29500	-85.14	20230406	3500	25.29	20230809	2.75	N	393210	500	76 억	3633	N	N	N	N
32	20231127	101244	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4385	-180	5	-3.94	353425390	79929	35.96	4480	4495	4350	5930	3200	4565	4421.74	0.02	-28561	4688	4626	4523	4461	4358	4657	4492	77	1365	500	2830	5	1	15356544	673	11.39	4.37	12	0.52	385.00	1003.00	9979	20230406	-56.06	3500	20230809	25.29	9979	-56.06	20230406	3500	25.29	20230809	29500	-85.14	20230406	3500	25.29	20230809	2.75	N	393210	500	76 억	3633	N	N	N	N
33	20231127	091248	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4450	-115	5	-2.52	111532240	24972	11.23	4480	4495	4440	5930	3200	4565	4466.29	0.02	-1820	4688	4626	4523	4461	4358	4657	4492	77	1365	500	2830	5	1	15356544	683	11.56	4.44	12	0.16	385.00	1003.00	9979	20230406	-55.41	3500	20230809	27.14	9979	-55.41	20230406	3500	27.14	20230809	29500	-84.92	20230406	3500	27.14	20230809	2.75	N	393210	500	76 억	3633	N	N	N	N
34	20231124	161241	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4565	155	2	3.51	995540875	221371	90.21	4480	4585	4420	5730	3090	4410	4497.01	0.00	33061	4670	4540	4455	4325	4240	4497	4282	77	1320	500	2730	5	1	15356544	701	11.86	4.55	12	1.44	385.00	1003.00	9979	20230406	-54.25	3500	20230809	30.43	9979	-54.25	20230406	3500	30.43	20230809	29500	-84.53	20230406	3500	30.43	20230809	2.75	N	393210	500	76 억	0	N	N	N	N
35	20231124	151250	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4555	145	2	3.29	883188015	196761	80.18	4480	4575	4420	5730	3090	4410	4488.63	0.00	26100	4670	4540	4455	4325	4240	4497	4282	77	1320	500	2730	5	1	15356544	699	11.83	4.54	12	1.28	385.00	1003.00	9979	20230406	-54.35	3500	20230809	30.14	9979	-54.35	20230406	3500	30.14	20230809	29500	-84.56	20230406	3500	30.14	20230809	2.75	N	393210	500	76 억	0	N	N	N	N
36	20231124	141245	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4525	115	2	2.61	634076640	141839	57.80	4480	4530	4420	5730	3090	4410	4470.40	0.00	17948	4670	4540	4455	4325	4240	4497	4282	77	1320	500	2730	5	1	15356544	695	11.75	4.51	12	0.92	385.00	1003.00	9979	20230406	-54.65	3500	20230809	29.29	9979	-54.65	20230406	3500	29.29	20230809	29500	-84.66	20230406	3500	29.29	20230809	2.75	N	393210	500	76 억	0	N	N	N	N
37	20231124	131243	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4430	20	2	0.45	382640670	85813	34.97	4480	4510	4420	5730	3090	4410	4459.01	0.00	1032	4670	4540	4455	4325	4240	4497	4282	77	1320	500	2730	5	1	15356544	680	11.51	4.42	12	0.56	385.00	1003.00	9979	20230406	-55.61	3500	20230809	26.57	9979	-55.61	20230406	3500	26.57	20230809	29500	-84.98	20230406	3500	26.57	20230809	2.75	N	393210	500	76 억	0	N	N	N	N
38	20231124	121251	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4420	10	2	0.23	368730610	82670	33.69	4480	4510	4420	5730	3090	4410	4460.27	0.00	2483	4670	4540	4455	4325	4240	4497	4282	77	1320	500	2730	5	1	15356544	679	11.48	4.41	12	0.54	385.00	1003.00	9979	20230406	-55.71	3500	20230809	26.29	9979	-55.71	20230406	3500	26.29	20230809	29500	-85.02	20230406	3500	26.29	20230809	2.75	N	393210	500	76 억	0	N	N	N	N
39	20231124	111247	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4440	30	2	0.68	283532860	63458	25.86	4480	4510	4425	5730	3090	4410	4468.04	0.00	250	4670	4540	4455	4325	4240	4497	4282	77	1320	500	2730	5	1	15356544	682	11.53	4.43	12	0.41	385.00	1003.00	9979	20230406	-55.51	3500	20230809	26.86	9979	-55.51	20230406	3500	26.86	20230809	29500	-84.95	20230406	3500	26.86	20230809	2.75	N	393210	500	76 억	0	N	N	N	N
40	20231124	101250	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4460	50	2	1.13	235405800	52673	21.47	4480	4510	4425	5730	3090	4410	4469.19	0.00	3005	4670	4540	4455	4325	4240	4497	4282	77	1320	500	2730	5	1	15356544	685	11.58	4.45	12	0.34	385.00	1003.00	9979	20230406	-55.31	3500	20230809	27.43	9979	-55.31	20230406	3500	27.43	20230809	29500	-84.88	20230406	3500	27.43	20230809	2.75	N	393210	500	76 억	0	N	N	N	N
41	20231124	091242	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4470	60	2	1.36	126788725	28269	11.52	4480	4510	4440	5730	3090	4410	4485.08	0.00	2824	4670	4540	4455	4325	4240	4497	4282	77	1320	500	2730	5	1	15356544	686	11.61	4.46	12	0.18	385.00	1003.00	9979	20230406	-55.21	3500	20230809	27.71	9979	-55.21	20230406	3500	27.71	20230809	29500	-84.85	20230406	3500	27.71	20230809	2.75	N	393210	500	76 억	0	N	N	N	N
42	20231123	161225	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4410	-20	5	-0.45	1089382865	243041	180.55	4460	4585	4370	5750	3105	4430	4482.43	0.00	-15910	4596	4512	4391	4307	4186	4555	4350	77	1320	500	2740	5	1	15356544	677	11.45	4.40	12	1.58	385.00	1003.00	9979	20230406	-55.81	3500	20230809	26.00	9979	-55.81	20230406	3500	26.00	20230809	29500	-85.05	20230406	3500	26.00	20230809	2.87	N	393210	500	76 억	0	N	N	N	N
43	20231123	151309	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4395	-35	5	-0.79	1058053855	235930	175.27	4460	4585	4370	5750	3105	4430	4484.61	0.00	-15532	4596	4512	4391	4307	4186	4555	4350	77	1320	500	2740	5	1	15356544	675	11.42	4.38	12	1.54	385.00	1003.00	9979	20230406	-55.96	3500	20230809	25.57	9979	-55.96	20230406	3500	25.57	20230809	29500	-85.10	20230406	3500	25.57	20230809	2.87	N	393210	500	76 억	0	N	N	N	N
44	20231123	141309	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4400	-30	5	-0.68	1002944185	223354	165.92	4460	4585	4370	5750	3105	4430	4490.38	0.00	-12175	4596	4512	4391	4307	4186	4555	4350	77	1320	500	2740	5	1	15356544	676	11.43	4.39	12	1.45	385.00	1003.00	9979	20230406	-55.91	3500	20230809	25.71	9979	-55.91	20230406	3500	25.71	20230809	29500	-85.08	20230406	3500	25.71	20230809	2.87	N	393210	500	76 억	0	N	N	N	N
45	20231123	131308	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4450	20	2	0.45	891184720	198032	147.11	4460	4585	4370	5750	3105	4430	4500.21	0.00	-8691	4596	4512	4391	4307	4186	4555	4350	77	1320	500	2740	5	1	15356544	683	11.56	4.44	12	1.29	385.00	1003.00	9979	20230406	-55.41	3500	20230809	27.14	9979	-55.41	20230406	3500	27.14	20230809	29500	-84.92	20230406	3500	27.14	20230809	2.87	N	393210	500	76 억	0	N	N	N	N
46	20231123	121246	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4465	35	2	0.79	838557530	186243	138.36	4460	4585	4370	5750	3105	4430	4502.49	0.00	-4887	4596	4512	4391	4307	4186	4555	4350	77	1320	500	2740	5	1	15356544	686	11.60	4.45	12	1.21	385.00	1003.00	9979	20230406	-55.26	3500	20230809	27.57	9979	-55.26	20230406	3500	27.57	20230809	29500	-84.86	20230406	3500	27.57	20230809	2.87	N	393210	500	76 억	0	N	N	N	N
47	20231123	111319	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4525	95	2	2.14	721208580	160142	118.97	4460	4585	4370	5750	3105	4430	4503.56	0.00	-4666	4596	4512	4391	4307	4186	4555	4350	77	1320	500	2740	5	1	15356544	695	11.75	4.51	12	1.04	385.00	1003.00	9979	20230406	-54.65	3500	20230809	29.29	9979	-54.65	20230406	3500	29.29	20230809	29500	-84.66	20230406	3500	29.29	20230809	2.87	N	393210	500	76 억	0	N	N	N	N
48	20231123	101250	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4570	140	2	3.16	341346165	76536	56.86	4460	4570	4370	5750	3105	4430	4459.94	0.00	26871	4596	4512	4391	4307	4186	4555	4350	77	1320	500	2740	5	1	15356544	702	11.87	4.56	12	0.50	385.00	1003.00	9979	20230406	-54.20	3500	20230809	30.57	9979	-54.20	20230406	3500	30.57	20230809	29500	-84.51	20230406	3500	30.57	20230809	2.87	N	393210	500	76 억	0	N	N	N	N
49	20231123	091244	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4440	10	2	0.23	34155010	7743	5.75	4460	4490	4370	5750	3105	4430	4411.08	0.00	596	4596	4512	4391	4307	4186	4555	4350	77	1320	500	2740	5	1	15356544	682	11.53	4.43	12	0.05	385.00	1003.00	9979	20230406	-55.51	3500	20230809	26.86	9979	-55.51	20230406	3500	26.86	20230809	29500	-84.95	20230406	3500	26.86	20230809	2.87	N	393210	500	76 억	0	N	N	N	N
50	20231122	161158	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4430	35	2	0.80	589507695	134089	16.86	4390	4475	4270	5710	3080	4395	4396.29	0.00	1873	4968	4681	4513	4226	4058	4825	4370	77	1315	500	2720	5	1	15356544	680	11.51	4.42	12	0.87	385.00	1003.00	9979	20230406	-55.61	3500	20230809	26.57	9979	-55.61	20230406	3500	26.57	20230809	29500	-84.98	20230406	3500	26.57	20230809	2.99	N	393210	500	76 억	0	N	N	N	N
51	20231122	151225	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4425	30	2	0.68	556184905	126567	15.92	4390	4475	4270	5710	3080	4395	4394.39	0.00	912	4968	4681	4513	4226	4058	4825	4370	77	1315	500	2720	5	1	15356544	680	11.49	4.41	12	0.82	385.00	1003.00	9979	20230406	-55.66	3500	20230809	26.43	9979	-55.66	20230406	3500	26.43	20230809	29500	-85.00	20230406	3500	26.43	20230809	2.99	N	393210	500	76 억	0	N	N	N	N
52	20231122	141215	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4430	35	2	0.80	494576225	112634	14.17	4390	4475	4270	5710	3080	4395	4391.00	0.00	2317	4968	4681	4513	4226	4058	4825	4370	77	1315	500	2720	5	1	15356544	680	11.51	4.42	12	0.73	385.00	1003.00	9979	20230406	-55.61	3500	20230809	26.57	9979	-55.61	20230406	3500	26.57	20230809	29500	-84.98	20230406	3500	26.57	20230809	2.99	N	393210	500	76 억	0	N	N	N	N
53	20231122	131252	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4395	0	3	0.00	374701065	85642	10.77	4390	4435	4270	5710	3080	4395	4375.20	0.00	2468	4968	4681	4513	4226	4058	4825	4370	77	1315	500	2720	5	1	15356544	675	11.42	4.38	12	0.56	385.00	1003.00	9979	20230406	-55.96	3500	20230809	25.57	9979	-55.96	20230406	3500	25.57	20230809	29500	-85.10	20230406	3500	25.57	20230809	2.99	N	393210	500	76 억	0	N	N	N	N
54	20231122	121301	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4385	-10	5	-0.23	347503570	79457	9.99	4390	4435	4270	5710	3080	4395	4373.48	0.00	2714	4968	4681	4513	4226	4058	4825	4370	77	1315	500	2720	5	1	15356544	673	11.39	4.37	12	0.52	385.00	1003.00	9979	20230406	-56.06	3500	20230809	25.29	9979	-56.06	20230406	3500	25.29	20230809	29500	-85.14	20230406	3500	25.29	20230809	2.99	N	393210	500	76 억	0	N	N	N	N
55	20231122	111357	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4395	0	3	0.00	330081125	75492	9.49	4390	4435	4270	5710	3080	4395	4372.40	0.00	2525	4968	4681	4513	4226	4058	4825	4370	77	1315	500	2720	5	1	15356544	675	11.42	4.38	12	0.49	385.00	1003.00	9979	20230406	-55.96	3500	20230809	25.57	9979	-55.96	20230406	3500	25.57	20230809	29500	-85.10	20230406	3500	25.57	20230809	2.99	N	393210	500	76 억	0	N	N	N	N
56	20231122	101314	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4380	-15	5	-0.34	270767480	61998	7.80	4390	4435	4270	5710	3080	4395	4367.36	0.00	2418	4968	4681	4513	4226	4058	4825	4370	77	1315	500	2720	5	1	15356544	673	11.38	4.37	12	0.40	385.00	1003.00	9979	20230406	-56.11	3500	20230809	25.14	9979	-56.11	20230406	3500	25.14	20230809	29500	-85.15	20230406	3500	25.14	20230809	2.99	N	393210	500	76 억	0	N	N	N	N
57	20231122	091224	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4400	5	2	0.11	86378275	19901	2.50	4390	4400	4270	5710	3080	4395	4340.40	0.00	4793	4968	4681	4513	4226	4058	4825	4370	77	1315	500	2720	5	1	15356544	676	11.43	4.39	12	0.13	385.00	1003.00	9979	20230406	-55.91	3500	20230809	25.71	9979	-55.91	20230406	3500	25.71	20230809	29500	-85.08	20230406	3500	25.71	20230809	2.99	N	393210	500	76 억	0	N	N	N	N
58	20231121	161215	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4395	130	2	3.05	3573671800	786951	596.39	4380	4800	4345	5540	2990	4265	4541.17	0.48	-87919	4415	4340	4195	4120	3975	4377	4157	77	1275	500	2640	5	1	15356544	675	11.42	4.38	12	5.12	385.00	1003.00	9979	20230406	-55.96	3500	20230809	25.57	9979	-55.96	20230406	3500	25.57	20230809	29500	-85.10	20230406	3500	25.57	20230809	2.96	N	393210	500	76 억	73628	N	N	N	N
59	20231121	151220	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4390	125	2	2.93	3508379600	772092	585.13	4380	4800	4345	5540	2990	4265	4543.99	0.48	-88825	4415	4340	4195	4120	3975	4377	4157	77	1275	500	2640	5	1	15356544	674	11.40	4.38	12	5.03	385.00	1003.00	9979	20230406	-56.01	3500	20230809	25.43	9979	-56.01	20230406	3500	25.43	20230809	29500	-85.12	20230406	3500	25.43	20230809	2.96	N	393210	500	76 억	73628	N	N	N	N
60	20231121	141200	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4395	130	2	3.05	3412928260	750411	568.70	4380	4800	4345	5540	2990	4265	4548.08	0.48	-90062	4415	4340	4195	4120	3975	4377	4157	77	1275	500	2640	5	1	15356544	675	11.42	4.38	12	4.89	385.00	1003.00	9979	20230406	-55.96	3500	20230809	25.57	9979	-55.96	20230406	3500	25.57	20230809	29500	-85.10	20230406	3500	25.57	20230809	2.96	N	393210	500	76 억	73628	N	N	N	N
61	20231121	131149	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4405	140	2	3.28	3356157260	737504	558.92	4380	4800	4345	5540	2990	4265	4550.70	0.48	-88854	4415	4340	4195	4120	3975	4377	4157	77	1275	500	2640	5	1	15356544	676	11.44	4.39	12	4.80	385.00	1003.00	9979	20230406	-55.86	3500	20230809	25.86	9979	-55.86	20230406	3500	25.86	20230809	29500	-85.07	20230406	3500	25.86	20230809	2.96	N	393210	500	76 억	73628	N	N	N	N
62	20231121	121153	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4400	135	2	3.17	3317695850	728765	552.30	4380	4800	4345	5540	2990	4265	4552.49	0.48	-87675	4415	4340	4195	4120	3975	4377	4157	77	1275	500	2640	5	1	15356544	676	11.43	4.39	12	4.75	385.00	1003.00	9979	20230406	-55.91	3500	20230809	25.71	9979	-55.91	20230406	3500	25.71	20230809	29500	-85.08	20230406	3500	25.71	20230809	2.96	N	393210	500	76 억	73628	N	N	N	N
63	20231121	111145	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4400	135	2	3.17	3236207635	710286	538.29	4380	4800	4345	5540	2990	4265	4556.20	0.48	-84186	4415	4340	4195	4120	3975	4377	4157	77	1275	500	2640	5	1	15356544	676	11.43	4.39	12	4.63	385.00	1003.00	9979	20230406	-55.91	3500	20230809	25.71	9979	-55.91	20230406	3500	25.71	20230809	29500	-85.08	20230406	3500	25.71	20230809	2.96	N	393210	500	76 억	73628	N	N	N	N
64	20231121	101117	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4410	145	2	3.40	3011299045	659313	499.66	4380	4800	4345	5540	2990	4265	4567.33	0.48	-69999	4415	4340	4195	4120	3975	4377	4157	77	1275	500	2640	5	1	15356544	677	11.45	4.40	12	4.29	385.00	1003.00	9979	20230406	-55.81	3500	20230809	26.00	9979	-55.81	20230406	3500	26.00	20230809	29500	-85.05	20230406	3500	26.00	20230809	2.96	N	393210	500	76 억	73628	N	N	N	N
65	20231121	091135	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4575	310	2	7.27	1847999865	400207	303.30	4380	4800	4360	5540	2990	4265	4617.61	0.48	-15333	4415	4340	4195	4120	3975	4377	4157	77	1275	500	2640	5	1	15356544	703	11.88	4.56	12	2.61	385.00	1003.00	9979	20230406	-54.15	3500	20230809	30.71	9979	-54.15	20230406	3500	30.71	20230809	29500	-84.49	20230406	3500	30.71	20230809	2.96	N	393210	500	76 억	73628	N	N	N	N
66	20231120	161140	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4265	235	2	5.83	552264930	131629	86.86	4060	4270	4050	5230	2825	4030	4195.52	0.18	44525	4310	4170	4095	3955	3880	4132	3917	77	1200	500	2490	5	1	15356544	655	11.08	4.25	12	0.86	385.00	1003.00	9979	20230406	-57.26	3500	20230809	21.86	9979	-57.26	20230406	3500	21.86	20230809	29500	-85.54	20230406	3500	21.86	20230809	3.01	N	393210	500	76 억	27004	N	N	N	N
67	20231120	151152	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4260	230	2	5.71	532801280	127060	83.85	4060	4270	4050	5230	2825	4030	4193.30	0.18	44926	4310	4170	4095	3955	3880	4132	3917	77	1200	500	2490	5	1	15356544	654	11.06	4.25	12	0.83	385.00	1003.00	9979	20230406	-57.31	3500	20230809	21.71	9979	-57.31	20230406	3500	21.71	20230809	29500	-85.56	20230406	3500	21.71	20230809	3.01	N	393210	500	76 억	27004	N	N	N	N
68	20231120	141152	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4235	205	2	5.09	476368225	113764	75.07	4060	4270	4050	5230	2825	4030	4187.34	0.18	42913	4310	4170	4095	3955	3880	4132	3917	77	1200	500	2490	5	1	15356544	650	11.00	4.22	12	0.74	385.00	1003.00	9979	20230406	-57.56	3500	20230809	21.00	9979	-57.56	20230406	3500	21.00	20230809	29500	-85.64	20230406	3500	21.00	20230809	3.01	N	393210	500	76 억	27004	N	N	N	N
69	20231120	131141	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4245	215	2	5.33	416461905	99657	65.76	4060	4270	4050	5230	2825	4030	4178.95	0.18	36232	4310	4170	4095	3955	3880	4132	3917	77	1200	500	2490	5	1	15356544	652	11.03	4.23	12	0.65	385.00	1003.00	9979	20230406	-57.46	3500	20230809	21.29	9979	-57.46	20230406	3500	21.29	20230809	29500	-85.61	20230406	3500	21.29	20230809	3.01	N	393210	500	76 억	27004	N	N	N	N
70	20231120	121149	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4190	160	2	3.97	268493140	64662	42.67	4060	4200	4050	5230	2825	4030	4152.26	0.18	28452	4310	4170	4095	3955	3880	4132	3917	77	1200	500	2490	5	1	15356544	643	10.88	4.18	12	0.42	385.00	1003.00	9979	20230406	-58.01	3500	20230809	19.71	9979	-58.01	20230406	3500	19.71	20230809	29500	-85.80	20230406	3500	19.71	20230809	3.01	N	393210	500	76 억	27004	N	N	N	N
71	20231120	111140	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4165	135	2	3.35	245210845	59079	38.99	4060	4200	4050	5230	2825	4030	4150.56	0.18	26628	4310	4170	4095	3955	3880	4132	3917	77	1200	500	2490	5	1	15356544	640	10.82	4.15	12	0.38	385.00	1003.00	9979	20230406	-58.26	3500	20230809	19.00	9979	-58.26	20230406	3500	19.00	20230809	29500	-85.88	20230406	3500	19.00	20230809	3.01	N	393210	500	76 억	27004	N	N	N	N
72	20231120	101139	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4160	130	2	3.23	175119105	42290	27.91	4060	4180	4050	5230	2825	4030	4140.91	0.18	16354	4310	4170	4095	3955	3880	4132	3917	77	1200	500	2490	5	1	15356544	639	10.81	4.15	12	0.28	385.00	1003.00	9979	20230406	-58.31	3500	20230809	18.86	9979	-58.31	20230406	3500	18.86	20230809	29500	-85.90	20230406	3500	18.86	20230809	3.01	N	393210	500	76 억	27004	N	N	N	N
73	20231120	091151	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4115	85	2	2.11	49781885	12084	7.97	4060	4170	4050	5230	2825	4030	4119.65	0.18	2581	4310	4170	4095	3955	3880	4132	3917	77	1200	500	2490	5	1	15356544	632	10.69	4.10	12	0.08	385.00	1003.00	9979	20230406	-58.76	3500	20230809	17.57	9979	-58.76	20230406	3500	17.57	20230809	29500	-86.05	20230406	3500	17.57	20230809	3.01	N	393210	500	76 억	27004	N	N	N	N
74	20231117	161216	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4030	-175	5	-4.16	615515705	151180	136.45	4230	4235	4020	5460	2945	4205	4071.41	0.48	-46739	4388	4296	4228	4136	4068	4262	4102	77	1255	500	2600	5	1	15356544	619	10.47	4.02	12	0.98	385.00	1003.00	9979	20230406	-59.62	3500	20230809	15.14	9979	-59.62	20230406	3500	15.14	20230809	29500	-86.34	20230406	3500	15.14	20230809	2.94	N	393210	500	76 억	73743	N	N	N	N
75	20231117	151223	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4030	-175	5	-4.16	587617920	144259	130.20	4230	4235	4020	5460	2945	4205	4073.35	0.48	-45687	4388	4296	4228	4136	4068	4262	4102	77	1255	500	2600	5	1	15356544	619	10.47	4.02	12	0.94	385.00	1003.00	9979	20230406	-59.62	3500	20230809	15.14	9979	-59.62	20230406	3500	15.14	20230809	29500	-86.34	20230406	3500	15.14	20230809	2.94	N	393210	500	76 억	73743	N	N	N	N
76	20231117	141216	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4050	-155	5	-3.69	506006445	124031	111.95	4230	4235	4020	5460	2945	4205	4079.68	0.48	-44368	4388	4296	4228	4136	4068	4262	4102	77	1255	500	2600	5	1	15356544	622	10.52	4.04	12	0.81	385.00	1003.00	9979	20230406	-59.41	3500	20230809	15.71	9979	-59.41	20230406	3500	15.71	20230809	29500	-86.27	20230406	3500	15.71	20230809	2.94	N	393210	500	76 억	73743	N	N	N	N
77	20231117	131215	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4045	-160	5	-3.80	460016870	112664	101.69	4230	4235	4020	5460	2945	4205	4083.09	0.48	-43202	4388	4296	4228	4136	4068	4262	4102	77	1255	500	2600	5	1	15356544	621	10.51	4.03	12	0.73	385.00	1003.00	9979	20230406	-59.46	3500	20230809	15.57	9979	-59.46	20230406	3500	15.57	20230809	29500	-86.29	20230406	3500	15.57	20230809	2.94	N	393210	500	76 억	73743	N	N	N	N
78	20231117	121216	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4060	-145	5	-3.45	423662795	103673	93.57	4230	4235	4020	5460	2945	4205	4086.53	0.48	-43007	4388	4296	4228	4136	4068	4262	4102	77	1255	500	2600	5	1	15356544	623	10.55	4.05	12	0.68	385.00	1003.00	9979	20230406	-59.31	3500	20230809	16.00	9979	-59.31	20230406	3500	16.00	20230809	29500	-86.24	20230406	3500	16.00	20230809	2.94	N	393210	500	76 억	73743	N	N	N	N
79	20231117	111224	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4040	-165	5	-3.92	386272985	94418	85.22	4230	4235	4030	5460	2945	4205	4091.09	0.48	-44402	4388	4296	4228	4136	4068	4262	4102	77	1255	500	2600	5	1	15356544	620	10.49	4.03	12	0.61	385.00	1003.00	9979	20230406	-59.51	3500	20230809	15.43	9979	-59.51	20230406	3500	15.43	20230809	29500	-86.31	20230406	3500	15.43	20230809	2.94	N	393210	500	76 억	73743	N	N	N	N
80	20231117	101219	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4075	-130	5	-3.09	294124910	71690	64.70	4230	4235	4050	5460	2945	4205	4102.73	0.48	-32771	4388	4296	4228	4136	4068	4262	4102	77	1255	500	2600	5	1	15356544	626	10.58	4.06	12	0.47	385.00	1003.00	9979	20230406	-59.16	3500	20230809	16.43	9979	-59.16	20230406	3500	16.43	20230809	29500	-86.19	20230406	3500	16.43	20230809	2.94	N	393210	500	76 억	73743	N	N	N	N
81	20231117	091219	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4060	-145	5	-3.45	144886440	35033	31.62	4230	4235	4060	5460	2945	4205	4135.71	0.48	-17661	4388	4296	4228	4136	4068	4262	4102	77	1255	500	2600	5	1	15356544	623	10.55	4.05	12	0.23	385.00	1003.00	9979	20230406	-59.31	3500	20230809	16.00	9979	-59.31	20230406	3500	16.00	20230809	29500	-86.24	20230406	3500	16.00	20230809	2.94	N	393210	500	76 억	73743	N	N	N	N
82	20231116	161216	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4200	-65	5	-1.52	452758630	107648	88.06	4265	4320	4160	5540	2990	4265	4205.92	0.51	-3708	4415	4340	4300	4225	4185	4320	4205	77	1275	500	2640	5	1	15356544	645	10.91	4.19	12	0.70	385.00	1003.00	9979	20230406	-57.91	3500	20230809	20.00	9979	-57.91	20230406	3500	20.00	20230809	29500	-85.76	20230406	3500	20.00	20230809	2.87	N	393210	500	76 억	77787	N	N	N	N
83	20231116	151209	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4200	-65	5	-1.52	402848390	95788	78.36	4265	4320	4160	5540	2990	4265	4205.62	0.51	-4094	4415	4340	4300	4225	4185	4320	4205	77	1275	500	2640	5	1	15356544	645	10.91	4.19	12	0.62	385.00	1003.00	9979	20230406	-57.91	3500	20230809	20.00	9979	-57.91	20230406	3500	20.00	20230809	29500	-85.76	20230406	3500	20.00	20230809	2.87	N	393210	500	76 억	77787	N	N	N	N
84	20231116	141146	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4200	-65	5	-1.52	360079855	85620	70.04	4265	4320	4160	5540	2990	4265	4205.56	0.51	-1905	4415	4340	4300	4225	4185	4320	4205	77	1275	500	2640	5	1	15356544	645	10.91	4.19	12	0.56	385.00	1003.00	9979	20230406	-57.91	3500	20230809	20.00	9979	-57.91	20230406	3500	20.00	20230809	29500	-85.76	20230406	3500	20.00	20230809	2.87	N	393210	500	76 억	77787	N	N	N	N
85	20231116	131209	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4180	-85	5	-1.99	286361700	67969	55.60	4265	4320	4160	5540	2990	4265	4213.12	0.51	-4595	4415	4340	4300	4225	4185	4320	4205	77	1275	500	2640	5	1	15356544	642	10.86	4.17	12	0.44	385.00	1003.00	9979	20230406	-58.11	3500	20230809	19.43	9979	-58.11	20230406	3500	19.43	20230809	29500	-85.83	20230406	3500	19.43	20230809	2.87	N	393210	500	76 억	77787	N	N	N	N
86	20231116	121210	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4240	-25	5	-0.59	119742280	28200	23.07	4265	4320	4215	5540	2990	4265	4246.18	0.51	-1937	4415	4340	4300	4225	4185	4320	4205	77	1275	500	2640	5	1	15356544	651	11.01	4.23	12	0.18	385.00	1003.00	9979	20230406	-57.51	3500	20230809	21.14	9979	-57.51	20230406	3500	21.14	20230809	29500	-85.63	20230406	3500	21.14	20230809	2.87	N	393210	500	76 억	77787	N	N	N	N
87	20231116	111210	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4225	-40	5	-0.94	96127200	22614	18.50	4265	4320	4220	5540	2990	4265	4250.78	0.51	-713	4415	4340	4300	4225	4185	4320	4205	77	1275	500	2640	5	1	15356544	649	10.97	4.21	12	0.15	385.00	1003.00	9979	20230406	-57.66	3500	20230809	20.71	9979	-57.66	20230406	3500	20.71	20230809	29500	-85.68	20230406	3500	20.71	20230809	2.87	N	393210	500	76 억	77787	N	N	N	N
88	20231116	101209	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4225	-40	5	-0.94	43156300	10157	8.31	4265	4320	4220	5540	2990	4265	4248.92	0.51	-22	4415	4340	4300	4225	4185	4320	4205	77	1275	500	2640	5	1	15356544	649	10.97	4.21	12	0.07	385.00	1003.00	9979	20230406	-57.66	3500	20230809	20.71	9979	-57.66	20230406	3500	20.71	20230809	29500	-85.68	20230406	3500	20.71	20230809	2.87	N	393210	500	76 억	77787	N	N	N	N
89	20231116	091215	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4265	0	3	0.00	0	0	0.00	0	0	0	5540	2990	4265	0.00	0.51	0	4415	4340	4300	4225	4185	4320	4205	77	1275	500	2640	5	1	15356544	655	11.08	4.25	12	0.00	385.00	1003.00	9979	20230406	-57.26	3500	20230809	21.86	9979	-57.26	20230406	3500	21.86	20230809	29500	-85.54	20230406	3500	21.86	20230809	2.87	N	393210	500	76 억	77787	N	N	N	N
90	20231115	161045	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4265	35	2	0.83	526886770	122130	45.93	4310	4375	4260	5490	2965	4230	4314.53	0.39	17170	4663	4446	4283	4066	3903	4555	4175	77	1260	500	2620	5	1	15356544	655	11.08	4.25	12	0.80	385.00	1003.00	9979	20230406	-57.26	3500	20230809	21.86	9979	-57.26	20230406	3500	21.86	20230809	29500	-85.54	20230406	3500	21.86	20230809	2.90	N	393210	500	76 억	60566	N	N	N	N
91	20231115	151232	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4265	35	2	0.83	471205105	109086	41.03	4310	4375	4260	5490	2965	4230	4319.57	0.39	15103	4663	4446	4283	4066	3903	4555	4175	77	1260	500	2620	5	1	15356544	655	11.08	4.25	12	0.71	385.00	1003.00	9979	20230406	-57.26	3500	20230809	21.86	9979	-57.26	20230406	3500	21.86	20230809	29500	-85.54	20230406	3500	21.86	20230809	2.90	N	393210	500	76 억	60566	N	N	N	N
92	20231115	141228	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4310	80	2	1.89	367494645	84878	31.92	4310	4375	4290	5490	2965	4230	4329.68	0.39	22653	4663	4446	4283	4066	3903	4555	4175	77	1260	500	2620	5	1	15356544	662	11.19	4.30	12	0.55	385.00	1003.00	9979	20230406	-56.81	3500	20230809	23.14	9979	-56.81	20230406	3500	23.14	20230809	29500	-85.39	20230406	3500	23.14	20230809	2.90	N	393210	500	76 억	60566	N	N	N	N
93	20231115	131230	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4295	65	2	1.54	329640175	76120	28.63	4310	4375	4290	5490	2965	4230	4330.53	0.39	24225	4663	4446	4283	4066	3903	4555	4175	77	1260	500	2620	5	1	15356544	660	11.16	4.28	12	0.50	385.00	1003.00	9979	20230406	-56.96	3500	20230809	22.71	9979	-56.96	20230406	3500	22.71	20230809	29500	-85.44	20230406	3500	22.71	20230809	2.90	N	393210	500	76 억	60566	N	N	N	N
94	20231115	121230	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4315	85	2	2.01	300405070	69331	26.08	4310	4375	4290	5490	2965	4230	4332.91	0.39	25132	4663	4446	4283	4066	3903	4555	4175	77	1260	500	2620	5	1	15356544	663	11.21	4.30	12	0.45	385.00	1003.00	9979	20230406	-56.76	3500	20230809	23.29	9979	-56.76	20230406	3500	23.29	20230809	29500	-85.37	20230406	3500	23.29	20230809	2.90	N	393210	500	76 억	60566	N	N	N	N
95	20231115	111245	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4335	105	2	2.48	267109895	61613	23.17	4310	4375	4290	5490	2965	4230	4335.28	0.39	22306	4663	4446	4283	4066	3903	4555	4175	77	1260	500	2620	5	1	15356544	666	11.26	4.32	12	0.40	385.00	1003.00	9979	20230406	-56.56	3500	20230809	23.86	9979	-56.56	20230406	3500	23.86	20230809	29500	-85.31	20230406	3500	23.86	20230809	2.90	N	393210	500	76 억	60566	N	N	N	N
96	20231115	101235	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4360	130	2	3.07	203099615	46798	17.60	4310	4375	4290	5490	2965	4230	4339.92	0.39	19135	4663	4446	4283	4066	3903	4555	4175	77	1260	500	2620	5	1	15356544	670	11.32	4.35	12	0.30	385.00	1003.00	9979	20230406	-56.31	3500	20230809	24.57	9979	-56.31	20230406	3500	24.57	20230809	29500	-85.22	20230406	3500	24.57	20230809	2.90	N	393210	500	76 억	60566	N	N	N	N
97	20231115	091223	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4345	115	2	2.72	130583905	30127	11.33	4310	4375	4290	5490	2965	4230	4334.45	0.39	11249	4663	4446	4283	4066	3903	4555	4175	77	1260	500	2620	5	1	15356544	667	11.29	4.33	12	0.20	385.00	1003.00	9979	20230406	-56.46	3500	20230809	24.14	9979	-56.46	20230406	3500	24.14	20230809	29500	-85.27	20230406	3500	24.14	20230809	2.90	N	393210	500	76 억	60566	N	N	N	N
98	20231114	161204	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4230	110	2	2.67	1120264760	259592	170.56	4120	4500	4120	5350	2885	4120	4315.60	0.24	18123	4540	4330	4180	3970	3820	4255	3895	77	1230	500	2550	5	1	15356544	650	10.99	4.22	12	1.69	385.00	1003.00	9979	20230406	-57.61	3500	20230809	20.86	9979	-57.61	20230406	3500	20.86	20230809	29500	-85.66	20230406	3500	20.86	20230809	2.89	N	393210	500	76 억	36121	N	N	N	N
99	20231114	151211	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4250	130	2	3.16	1096850955	254062	166.92	4120	4500	4120	5350	2885	4120	4317.26	0.24	15718	4540	4330	4180	3970	3820	4255	3895	77	1230	500	2550	5	1	15356544	653	11.04	4.24	12	1.65	385.00	1003.00	9979	20230406	-57.41	3500	20230809	21.43	9979	-57.41	20230406	3500	21.43	20230809	29500	-85.59	20230406	3500	21.43	20230809	2.89	N	393210	500	76 억	36121	N	N	N	N
100	20231114	141207	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4290	170	2	4.13	891224385	205786	135.20	4120	4500	4120	5350	2885	4120	4330.83	0.24	-2892	4540	4330	4180	3970	3820	4255	3895	77	1230	500	2550	5	1	15356544	659	11.14	4.28	12	1.34	385.00	1003.00	9979	20230406	-57.01	3500	20230809	22.57	9979	-57.01	20230406	3500	22.57	20230809	29500	-85.46	20230406	3500	22.57	20230809	2.89	N	393210	500	76 억	36121	N	N	N	N
101	20231114	131209	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4245	125	2	3.03	214032610	50714	33.32	4120	4270	4120	5350	2885	4120	4220.39	0.24	23203	4540	4330	4180	3970	3820	4255	3895	77	1230	500	2550	5	1	15356544	652	11.03	4.23	12	0.33	385.00	1003.00	9979	20230406	-57.46	3500	20230809	21.29	9979	-57.46	20230406	3500	21.29	20230809	29500	-85.61	20230406	3500	21.29	20230809	2.89	N	393210	500	76 억	36121	N	N	N	N
102	20231114	121212	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4230	110	2	2.67	183907880	43587	28.64	4120	4270	4120	5350	2885	4120	4219.33	0.24	21367	4540	4330	4180	3970	3820	4255	3895	77	1230	500	2550	5	1	15356544	650	10.99	4.22	12	0.28	385.00	1003.00	9979	20230406	-57.61	3500	20230809	20.86	9979	-57.61	20230406	3500	20.86	20230809	29500	-85.66	20230406	3500	20.86	20230809	2.89	N	393210	500	76 억	36121	N	N	N	N
103	20231114	111222	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4225	105	2	2.55	168306290	39885	26.21	4120	4270	4120	5350	2885	4120	4219.79	0.24	20437	4540	4330	4180	3970	3820	4255	3895	77	1230	500	2550	5	1	15356544	649	10.97	4.21	12	0.26	385.00	1003.00	9979	20230406	-57.66	3500	20230809	20.71	9979	-57.66	20230406	3500	20.71	20230809	29500	-85.68	20230406	3500	20.71	20230809	2.89	N	393210	500	76 억	36121	N	N	N	N
104	20231114	101208	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4240	120	2	2.91	112774205	26747	17.57	4120	4260	4120	5350	2885	4120	4216.33	0.24	12510	4540	4330	4180	3970	3820	4255	3895	77	1230	500	2550	5	1	15356544	651	11.01	4.23	12	0.17	385.00	1003.00	9979	20230406	-57.51	3500	20230809	21.14	9979	-57.51	20230406	3500	21.14	20230809	29500	-85.63	20230406	3500	21.14	20230809	2.89	N	393210	500	76 억	36121	N	N	N	N
105	20231114	091155	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4190	70	2	1.70	30655645	7352	4.83	4120	4220	4120	5350	2885	4120	4169.70	0.24	2081	4540	4330	4180	3970	3820	4255	3895	77	1230	500	2550	5	1	15356544	643	10.88	4.18	12	0.05	385.00	1003.00	9979	20230406	-58.01	3500	20230809	19.71	9979	-58.01	20230406	3500	19.71	20230809	29500	-85.80	20230406	3500	19.71	20230809	2.89	N	393210	500	76 억	36121	N	N	N	N
106	20231113	161148	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4120	-125	5	-2.94	636794595	151529	116.75	4295	4390	4030	5510	2975	4245	4202.47	0.26	-6848	4465	4355	4300	4190	4135	4327	4162	77	1265	500	2630	5	1	15356544	633	10.70	4.11	12	0.99	385.00	1003.00	9979	20230406	-58.71	3500	20230809	17.71	9979	-58.71	20230406	3500	17.71	20230809	29500	-86.03	20230406	3500	17.71	20230809	3.01	N	393210	500	76 억	39992	N	N	N	N
107	20231113	151141	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4100	-145	5	-3.42	607623755	144432	111.28	4295	4390	4030	5510	2975	4245	4206.99	0.26	-8218	4465	4355	4300	4190	4135	4327	4162	77	1265	500	2630	5	1	15356544	630	10.65	4.09	12	0.94	385.00	1003.00	9979	20230406	-58.91	3500	20230809	17.14	9979	-58.91	20230406	3500	17.14	20230809	29500	-86.10	20230406	3500	17.14	20230809	3.01	N	393210	500	76 억	39992	N	N	N	N
108	20231113	141142	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4125	-120	5	-2.83	501923925	118724	91.47	4295	4390	4100	5510	2975	4245	4227.65	0.26	-3476	4465	4355	4300	4190	4135	4327	4162	77	1265	500	2630	5	1	15356544	633	10.71	4.11	12	0.77	385.00	1003.00	9979	20230406	-58.66	3500	20230809	17.86	9979	-58.66	20230406	3500	17.86	20230809	29500	-86.02	20230406	3500	17.86	20230809	3.01	N	393210	500	76 억	39992	N	N	N	N
109	20231113	131141	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4125	-120	5	-2.83	443816560	104618	80.61	4295	4390	4100	5510	2975	4245	4242.26	0.26	-2409	4465	4355	4300	4190	4135	4327	4162	77	1265	500	2630	5	1	15356544	633	10.71	4.11	12	0.68	385.00	1003.00	9979	20230406	-58.66	3500	20230809	17.86	9979	-58.66	20230406	3500	17.86	20230809	29500	-86.02	20230406	3500	17.86	20230809	3.01	N	393210	500	76 억	39992	N	N	N	N
110	20231113	121146	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4115	-130	5	-3.06	396462400	93163	71.78	4295	4390	4100	5510	2975	4245	4255.58	0.26	-3115	4465	4355	4300	4190	4135	4327	4162	77	1265	500	2630	5	1	15356544	632	10.69	4.10	12	0.61	385.00	1003.00	9979	20230406	-58.76	3500	20230809	17.57	9979	-58.76	20230406	3500	17.57	20230809	29500	-86.05	20230406	3500	17.57	20230809	3.01	N	393210	500	76 억	39992	N	N	N	N
111	20231113	111138	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4200	-45	5	-1.06	276091655	64164	49.44	4295	4390	4190	5510	2975	4245	4302.91	0.26	2019	4465	4355	4300	4190	4135	4327	4162	77	1265	500	2630	5	1	15356544	645	10.91	4.19	12	0.42	385.00	1003.00	9979	20230406	-57.91	3500	20230809	20.00	9979	-57.91	20230406	3500	20.00	20230809	29500	-85.76	20230406	3500	20.00	20230809	3.01	N	393210	500	76 억	39992	N	N	N	N
112	20231113	101137	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4240	-5	5	-0.12	230182865	53310	41.07	4295	4390	4210	5510	2975	4245	4317.82	0.26	7179	4465	4355	4300	4190	4135	4327	4162	77	1265	500	2630	5	1	15356544	651	11.01	4.23	12	0.35	385.00	1003.00	9979	20230406	-57.51	3500	20230809	21.14	9979	-57.51	20230406	3500	21.14	20230809	29500	-85.63	20230406	3500	21.14	20230809	3.01	N	393210	500	76 억	39992	N	N	N	N
113	20231113	091146	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4370	125	2	2.94	38295130	8814	6.79	4295	4390	4295	5510	2975	4245	4344.81	0.26	3033	4465	4355	4300	4190	4135	4327	4162	77	1265	500	2630	5	1	15356544	671	11.35	4.36	12	0.06	385.00	1003.00	9979	20230406	-56.21	3500	20230809	24.86	9979	-56.21	20230406	3500	24.86	20230809	29500	-85.19	20230406	3500	24.86	20230809	3.01	N	393210	500	76 억	39992	N	N	N	N
114	20231110	161158	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4245	-210	5	-4.71	551898505	128729	113.75	4405	4410	4245	5790	3120	4455	4287.60	0.28	-3740	4651	4552	4446	4347	4241	4500	4295	77	1335	500	2760	5	1	15356544	652	11.03	4.23	12	0.84	385.00	1003.00	9979	20230406	-57.46	3500	20230809	21.29	9979	-57.46	20230406	3500	21.29	20230809	29500	-85.61	20230406	3500	21.29	20230809	2.97	N	393210	500	76 억	43732	N	N	N	N
115	20231110	151205	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4260	-195	5	-4.38	524598135	122307	108.07	4405	4410	4250	5790	3120	4455	4289.19	0.28	-3493	4651	4552	4446	4347	4241	4500	4295	77	1335	500	2760	5	1	15356544	654	11.06	4.25	12	0.80	385.00	1003.00	9979	20230406	-57.31	3500	20230809	21.71	9979	-57.31	20230406	3500	21.71	20230809	29500	-85.56	20230406	3500	21.71	20230809	2.97	N	393210	500	76 억	43732	N	N	N	N
116	20231110	141149	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4295	-160	5	-3.59	381648590	88836	78.50	4405	4410	4260	5790	3120	4455	4296.10	0.28	-4140	4651	4552	4446	4347	4241	4500	4295	77	1335	500	2760	5	1	15356544	660	11.16	4.28	12	0.58	385.00	1003.00	9979	20230406	-56.96	3500	20230809	22.71	9979	-56.96	20230406	3500	22.71	20230809	29500	-85.44	20230406	3500	22.71	20230809	2.97	N	393210	500	76 억	43732	N	N	N	N
117	20231110	131151	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4280	-175	5	-3.93	326764650	76033	67.18	4405	4410	4260	5790	3120	4455	4297.67	0.28	-5324	4651	4552	4446	4347	4241	4500	4295	77	1335	500	2760	5	1	15356544	657	11.12	4.27	12	0.50	385.00	1003.00	9979	20230406	-57.11	3500	20230809	22.29	9979	-57.11	20230406	3500	22.29	20230809	29500	-85.49	20230406	3500	22.29	20230809	2.97	N	393210	500	76 억	43732	N	N	N	N
118	20231110	121159	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4285	-170	5	-3.82	287204475	66787	59.01	4405	4410	4260	5790	3120	4455	4300.31	0.28	-4484	4651	4552	4446	4347	4241	4500	4295	77	1335	500	2760	5	1	15356544	658	11.13	4.27	12	0.43	385.00	1003.00	9979	20230406	-57.06	3500	20230809	22.43	9979	-57.06	20230406	3500	22.43	20230809	29500	-85.47	20230406	3500	22.43	20230809	2.97	N	393210	500	76 억	43732	N	N	N	N
119	20231110	111137	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4290	-165	5	-3.70	248527380	57769	51.04	4405	4410	4260	5790	3120	4455	4302.09	0.28	-3794	4651	4552	4446	4347	4241	4500	4295	77	1335	500	2760	5	1	15356544	659	11.14	4.28	12	0.38	385.00	1003.00	9979	20230406	-57.01	3500	20230809	22.57	9979	-57.01	20230406	3500	22.57	20230809	29500	-85.46	20230406	3500	22.57	20230809	2.97	N	393210	500	76 억	43732	N	N	N	N
120	20231110	101151	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4305	-150	5	-3.37	164544335	38189	33.74	4405	4410	4260	5790	3120	4455	4308.68	0.28	-6986	4651	4552	4446	4347	4241	4500	4295	77	1335	500	2760	5	1	15356544	661	11.18	4.29	12	0.25	385.00	1003.00	9979	20230406	-56.86	3500	20230809	23.00	9979	-56.86	20230406	3500	23.00	20230809	29500	-85.41	20230406	3500	23.00	20230809	2.97	N	393210	500	76 억	43732	N	N	N	N
121	20231110	091130	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4345	-110	5	-2.47	24329520	5574	4.93	4405	4410	4335	5790	3120	4455	4364.82	0.28	-739	4651	4552	4446	4347	4241	4500	4295	77	1335	500	2760	5	1	15356544	667	11.29	4.33	12	0.04	385.00	1003.00	9979	20230406	-56.46	3500	20230809	24.14	9979	-56.46	20230406	3500	24.14	20230809	29500	-85.27	20230406	3500	24.14	20230809	2.97	N	393210	500	76 억	43732	N	N	N	N
122	20231109	161123	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4455	0	3	0.00	493221615	111882	85.74	4470	4545	4340	5790	3120	4455	4408.06	0.34	-8833	4681	4567	4501	4387	4321	4535	4355	77	1335	500	2760	5	1	15356544	684	11.57	4.44	12	0.73	385.00	1003.00	9979	20230406	-55.36	3500	20230809	27.29	9979	-55.36	20230406	3500	27.29	20230809	29500	-84.90	20230406	3500	27.29	20230809	2.96	N	393210	500	76 억	52565	N	N	N	N
123	20231109	151123	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4455	0	3	0.00	477663205	108389	83.07	4470	4545	4340	5790	3120	4455	4406.85	0.34	-8490	4681	4567	4501	4387	4321	4535	4355	77	1335	500	2760	5	1	15356544	684	11.57	4.44	12	0.71	385.00	1003.00	9979	20230406	-55.36	3500	20230809	27.29	9979	-55.36	20230406	3500	27.29	20230809	29500	-84.90	20230406	3500	27.29	20230809	2.96	N	393210	500	76 억	52565	N	N	N	N
124	20231109	141118	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4370	-85	5	-1.91	444676610	100909	77.33	4470	4545	4340	5790	3120	4455	4406.61	0.34	-8563	4681	4567	4501	4387	4321	4535	4355	77	1335	500	2760	5	1	15356544	671	11.35	4.36	12	0.66	385.00	1003.00	9979	20230406	-56.21	3500	20230809	24.86	9979	-56.21	20230406	3500	24.86	20230809	29500	-85.19	20230406	3500	24.86	20230809	2.96	N	393210	500	76 억	52565	N	N	N	N
125	20231109	131122	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4385	-70	5	-1.57	329213475	74436	57.05	4470	4545	4370	5790	3120	4455	4422.69	0.34	-8420	4681	4567	4501	4387	4321	4535	4355	77	1335	500	2760	5	1	15356544	673	11.39	4.37	12	0.48	385.00	1003.00	9979	20230406	-56.06	3500	20230809	25.29	9979	-56.06	20230406	3500	25.29	20230809	29500	-85.14	20230406	3500	25.29	20230809	2.96	N	393210	500	76 억	52565	N	N	N	N
126	20231109	121125	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4440	-15	5	-0.34	261279995	58956	45.18	4470	4545	4370	5790	3120	4455	4431.70	0.34	-4508	4681	4567	4501	4387	4321	4535	4355	77	1335	500	2760	5	1	15356544	682	11.53	4.43	12	0.38	385.00	1003.00	9979	20230406	-55.51	3500	20230809	26.86	9979	-55.51	20230406	3500	26.86	20230809	29500	-84.95	20230406	3500	26.86	20230809	2.96	N	393210	500	76 억	52565	N	N	N	N
127	20231109	111121	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4425	-30	5	-0.67	254444440	57413	44.00	4470	4545	4370	5790	3120	4455	4431.75	0.34	-4224	4681	4567	4501	4387	4321	4535	4355	77	1335	500	2760	5	1	15356544	680	11.49	4.41	12	0.37	385.00	1003.00	9979	20230406	-55.66	3500	20230809	26.43	9979	-55.66	20230406	3500	26.43	20230809	29500	-85.00	20230406	3500	26.43	20230809	2.96	N	393210	500	76 억	52565	N	N	N	N
128	20231109	101115	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4375	-80	5	-1.80	229769615	51842	39.73	4470	4545	4370	5790	3120	4455	4432.02	0.34	-4013	4681	4567	4501	4387	4321	4535	4355	77	1335	500	2760	5	1	15356544	672	11.36	4.36	12	0.34	385.00	1003.00	9979	20230406	-56.16	3500	20230809	25.00	9979	-56.16	20230406	3500	25.00	20230809	29500	-85.17	20230406	3500	25.00	20230809	2.96	N	393210	500	76 억	52565	N	N	N	N
129	20231109	091123	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4440	-15	5	-0.34	30191360	6761	5.18	4470	4485	4440	5790	3120	4455	4465.84	0.34	-3207	4681	4567	4501	4387	4321	4535	4355	77	1335	500	2760	5	1	15356544	682	11.53	4.43	12	0.04	385.00	1003.00	9979	20230406	-55.51	3500	20230809	26.86	9979	-55.51	20230406	3500	26.86	20230809	29500	-84.95	20230406	3500	26.86	20230809	2.96	N	393210	500	76 억	52565	N	N	N	N
130	20231108	161114	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4455	-15	5	-0.34	565607480	124856	39.77	4485	4615	4435	5810	3130	4470	4530.12	0.54	-29477	4853	4661	4533	4341	4213	4597	4277	77	1340	500	2770	5	1	15356544	684	11.57	4.44	12	0.81	385.00	1003.00	9979	20230406	-55.36	3500	20230809	27.29	9979	-55.36	20230406	3500	27.29	20230809	29500	-84.90	20230406	3500	27.29	20230809	2.79	N	393210	500	76 억	82301	N	N	N	N
131	20231108	151118	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4445	-25	5	-0.56	536817740	118381	37.71	4485	4615	4435	5810	3130	4470	4534.66	0.54	-31954	4853	4661	4533	4341	4213	4597	4277	77	1340	500	2770	5	1	15356544	683	11.55	4.43	12	0.77	385.00	1003.00	9979	20230406	-55.46	3500	20230809	27.00	9979	-55.46	20230406	3500	27.00	20230809	29500	-84.93	20230406	3500	27.00	20230809	2.79	N	393210	500	76 억	82301	N	N	N	N
132	20231108	141111	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4535	65	2	1.45	414098565	90984	28.98	4485	4615	4480	5810	3130	4470	4551.33	0.54	-18818	4853	4661	4533	4341	4213	4597	4277	77	1340	500	2770	5	1	15356544	696	11.78	4.52	12	0.59	385.00	1003.00	9979	20230406	-54.55	3500	20230809	29.57	9979	-54.55	20230406	3500	29.57	20230809	29500	-84.63	20230406	3500	29.57	20230809	2.79	N	393210	500	76 억	82301	N	N	N	N
133	20231108	131109	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4525	55	2	1.23	381657310	83821	26.70	4485	4615	4480	5810	3130	4470	4553.24	0.54	-15062	4853	4661	4533	4341	4213	4597	4277	77	1340	500	2770	5	1	15356544	695	11.75	4.51	12	0.55	385.00	1003.00	9979	20230406	-54.65	3500	20230809	29.29	9979	-54.65	20230406	3500	29.29	20230809	29500	-84.66	20230406	3500	29.29	20230809	2.79	N	393210	500	76 억	82301	N	N	N	N
134	20231108	121106	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4530	60	2	1.34	354913325	77903	24.81	4485	4615	4480	5810	3130	4470	4555.84	0.54	-13591	4853	4661	4533	4341	4213	4597	4277	77	1340	500	2770	5	1	15356544	696	11.77	4.52	12	0.51	385.00	1003.00	9979	20230406	-54.60	3500	20230809	29.43	9979	-54.60	20230406	3500	29.43	20230809	29500	-84.64	20230406	3500	29.43	20230809	2.79	N	393210	500	76 억	82301	N	N	N	N
135	20231108	111116	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4555	85	2	1.90	300578055	65986	21.02	4485	4615	4480	5810	3130	4470	4555.18	0.54	-6819	4853	4661	4533	4341	4213	4597	4277	77	1340	500	2770	5	1	15356544	699	11.83	4.54	12	0.43	385.00	1003.00	9979	20230406	-54.35	3500	20230809	30.14	9979	-54.35	20230406	3500	30.14	20230809	29500	-84.56	20230406	3500	30.14	20230809	2.79	N	393210	500	76 억	82301	N	N	N	N
136	20231108	101112	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4545	75	2	1.68	184404995	40333	12.85	4485	4615	4485	5810	3130	4470	4572.06	0.54	4126	4853	4661	4533	4341	4213	4597	4277	77	1340	500	2770	5	1	15356544	698	11.81	4.53	12	0.26	385.00	1003.00	9979	20230406	-54.45	3500	20230809	29.86	9979	-54.45	20230406	3500	29.86	20230809	29500	-84.59	20230406	3500	29.86	20230809	2.79	N	393210	500	76 억	82301	N	N	N	N
137	20231108	091110	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4570	100	2	2.24	75099020	16435	5.24	4485	4615	4485	5810	3130	4470	4569.46	0.54	2950	4853	4661	4533	4341	4213	4597	4277	77	1340	500	2770	5	1	15356544	702	11.87	4.56	12	0.11	385.00	1003.00	9979	20230406	-54.20	3500	20230809	30.57	9979	-54.20	20230406	3500	30.57	20230809	29500	-84.51	20230406	3500	30.57	20230809	2.79	N	393210	500	76 억	82301	N	N	N	N
138	20231107	161111	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4470	-235	5	-4.99	1425549715	313651	109.68	4725	4725	4405	6110	3295	4705	4544.64	0.67	-20575	4948	4826	4673	4551	4398	4750	4475	77	1405	500	2910	5	1	15356544	686	11.61	4.46	12	2.04	385.00	1003.00	9979	20230406	-55.21	3500	20230809	27.71	9979	-55.21	20230406	3500	27.71	20230809	29500	-84.85	20230406	3500	27.71	20230809	2.75	N	393210	500	76 억	102864	N	N	N	N
139	20231107	151115	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4510	-195	5	-4.14	1384582320	304494	106.48	4725	4725	4405	6110	3295	4705	4546.77	0.67	-19588	4948	4826	4673	4551	4398	4750	4475	77	1405	500	2910	5	1	15356544	693	11.71	4.50	12	1.98	385.00	1003.00	9979	20230406	-54.81	3500	20230809	28.86	9979	-54.81	20230406	3500	28.86	20230809	29500	-84.71	20230406	3500	28.86	20230809	2.75	N	393210	500	76 억	102864	N	N	N	N
140	20231107	141115	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4525	-180	5	-3.83	1212847920	266134	93.06	4725	4725	4405	6110	3295	4705	4556.87	0.67	-39679	4948	4826	4673	4551	4398	4750	4475	77	1405	500	2910	5	1	15356544	695	11.75	4.51	12	1.73	385.00	1003.00	9979	20230406	-54.65	3500	20230809	29.29	9979	-54.65	20230406	3500	29.29	20230809	29500	-84.66	20230406	3500	29.29	20230809	2.75	N	393210	500	76 억	102864	N	N	N	N
141	20231107	131118	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4470	-235	5	-4.99	1093774530	239696	83.82	4725	4725	4410	6110	3295	4705	4562.73	0.67	-39004	4948	4826	4673	4551	4398	4750	4475	77	1405	500	2910	5	1	15356544	686	11.61	4.46	12	1.56	385.00	1003.00	9979	20230406	-55.21	3500	20230809	27.71	9979	-55.21	20230406	3500	27.71	20230809	29500	-84.85	20230406	3500	27.71	20230809	2.75	N	393210	500	76 억	102864	N	N	N	N
142	20231107	121109	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4445	-260	5	-5.53	948142380	206878	72.34	4725	4725	4440	6110	3295	4705	4582.66	0.67	-43436	4948	4826	4673	4551	4398	4750	4475	77	1405	500	2910	5	1	15356544	683	11.55	4.43	12	1.35	385.00	1003.00	9979	20230406	-55.46	3500	20230809	27.00	9979	-55.46	20230406	3500	27.00	20230809	29500	-84.93	20230406	3500	27.00	20230809	2.75	N	393210	500	76 억	102864	N	N	N	N
143	20231107	111111	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4535	-170	5	-3.61	754689680	163895	57.31	4725	4725	4530	6110	3295	4705	4604.25	0.67	-32135	4948	4826	4673	4551	4398	4750	4475	77	1405	500	2910	5	1	15356544	696	11.78	4.52	12	1.07	385.00	1003.00	9979	20230406	-54.55	3500	20230809	29.57	9979	-54.55	20230406	3500	29.57	20230809	29500	-84.63	20230406	3500	29.57	20230809	2.75	N	393210	500	76 억	102864	N	N	N	N
144	20231107	101122	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4565	-140	5	-2.98	632850965	137170	47.97	4725	4725	4550	6110	3295	4705	4613.12	0.67	-19736	4948	4826	4673	4551	4398	4750	4475	77	1405	500	2910	5	1	15356544	701	11.86	4.55	12	0.89	385.00	1003.00	9979	20230406	-54.25	3500	20230809	30.43	9979	-54.25	20230406	3500	30.43	20230809	29500	-84.53	20230406	3500	30.43	20230809	2.75	N	393210	500	76 억	102864	N	N	N	N
145	20231107	091058	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4645	-60	5	-1.28	169265905	36506	12.77	4725	4725	4555	6110	3295	4705	4635.23	0.67	-13672	4948	4826	4673	4551	4398	4750	4475	77	1405	500	2910	5	1	15356544	713	12.06	4.63	12	0.24	385.00	1003.00	9979	20230406	-53.45	3500	20230809	32.71	9979	-53.45	20230406	3500	32.71	20230809	29500	-84.25	20230406	3500	32.71	20230809	2.75	N	393210	500	76 억	102864	N	N	N	N
146	20231106	161045	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4705	-5	5	-0.11	1336914610	284731	133.72	4730	4795	4520	6120	3300	4710	4695.35	1.03	-55864	4930	4820	4735	4625	4540	4777	4582	77	1410	500	2920	5	1	15356544	723	12.22	4.69	12	1.85	385.00	1003.00	9979	20230406	-52.85	3500	20230809	34.43	9979	-52.85	20230406	3500	34.43	20230809	29500	-84.05	20230406	3500	34.43	20230809	2.98	N	393210	500	76 억	158060	N	N	N	N
147	20231106	151052	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4700	-10	5	-0.21	1275844795	271744	127.62	4730	4795	4520	6120	3300	4710	4695.02	1.03	-53056	4930	4820	4735	4625	4540	4777	4582	77	1410	500	2920	5	1	15356544	722	12.21	4.69	12	1.77	385.00	1003.00	9979	20230406	-52.90	3500	20230809	34.29	9979	-52.90	20230406	3500	34.29	20230809	29500	-84.07	20230406	3500	34.29	20230809	2.98	N	393210	500	76 억	158060	N	N	N	N
148	20231106	141045	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4690	-20	5	-0.42	1097534125	233798	109.80	4730	4795	4520	6120	3300	4710	4694.37	1.03	-45611	4930	4820	4735	4625	4540	4777	4582	77	1410	500	2920	5	1	15356544	720	12.18	4.68	12	1.52	385.00	1003.00	9979	20230406	-53.00	3500	20230809	34.00	9979	-53.00	20230406	3500	34.00	20230809	29500	-84.10	20230406	3500	34.00	20230809	2.98	N	393210	500	76 억	158060	N	N	N	N
149	20231106	131055	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4650	-60	5	-1.27	999927360	212951	100.01	4730	4795	4520	6120	3300	4710	4695.57	1.03	-43528	4930	4820	4735	4625	4540	4777	4582	77	1410	500	2920	5	1	15356544	714	12.08	4.64	12	1.39	385.00	1003.00	9979	20230406	-53.40	3500	20230809	32.86	9979	-53.40	20230406	3500	32.86	20230809	29500	-84.24	20230406	3500	32.86	20230809	2.98	N	393210	500	76 억	158060	N	N	N	N
150	20231106	121052	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4655	-55	5	-1.17	879347205	187042	87.84	4730	4795	4520	6120	3300	4710	4701.34	1.03	-35039	4930	4820	4735	4625	4540	4777	4582	77	1410	500	2920	5	1	15356544	715	12.09	4.64	12	1.22	385.00	1003.00	9979	20230406	-53.35	3500	20230809	33.00	9979	-53.35	20230406	3500	33.00	20230809	29500	-84.22	20230406	3500	33.00	20230809	2.98	N	393210	500	76 억	158060	N	N	N	N
151	20231106	111050	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4695	-15	5	-0.32	726380835	154294	72.46	4730	4795	4520	6120	3300	4710	4707.77	1.03	-25460	4930	4820	4735	4625	4540	4777	4582	77	1410	500	2920	5	1	15356544	721	12.19	4.68	12	1.00	385.00	1003.00	9979	20230406	-52.95	3500	20230809	34.14	9979	-52.95	20230406	3500	34.14	20230809	29500	-84.08	20230406	3500	34.14	20230809	2.98	N	393210	500	76 억	158060	N	N	N	N
152	20231106	101024	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4710	0	3	0.00	606121315	128786	60.48	4730	4795	4520	6120	3300	4710	4706.42	1.03	-32763	4930	4820	4735	4625	4540	4777	4582	77	1410	500	2920	5	1	15356544	723	12.23	4.70	12	0.84	385.00	1003.00	9979	20230406	-52.80	3500	20230809	34.57	9979	-52.80	20230406	3500	34.57	20230809	29500	-84.03	20230406	3500	34.57	20230809	2.98	N	393210	500	76 억	158060	N	N	N	N
153	20231106	091049	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4620	-90	5	-1.91	235876550	49989	23.48	4730	4795	4620	6120	3300	4710	4718.57	1.03	-14911	4930	4820	4735	4625	4540	4777	4582	77	1410	500	2920	5	1	15356544	709	12.00	4.61	12	0.33	385.00	1003.00	9979	20230406	-53.70	3500	20230809	32.00	9979	-53.70	20230406	3500	32.00	20230809	29500	-84.34	20230406	3500	32.00	20230809	2.98	N	393210	500	76 억	158060	N	N	N	N
154	20231103	161037	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4710	-105	5	-2.18	993966225	211166	46.72	4840	4845	4650	6250	3375	4815	4707.03	1.34	-49441	5091	4952	4676	4537	4261	5022	4607	77	1435	500	2980	5	1	15356544	723	12.23	4.70	12	1.38	385.00	1003.00	9979	20230406	-52.80	3500	20230809	34.57	9979	-52.80	20230406	3500	34.57	20230809	29500	-84.03	20230406	3500	34.57	20230809	3.04	N	393210	500	76 억	206177	N	N	N	N
155	20231103	151032	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4710	-105	5	-2.18	929800840	197531	43.70	4840	4845	4650	6250	3375	4815	4707.11	1.34	-42412	5091	4952	4676	4537	4261	5022	4607	77	1435	500	2980	5	1	15356544	723	12.23	4.70	12	1.29	385.00	1003.00	9979	20230406	-52.80	3500	20230809	34.57	9979	-52.80	20230406	3500	34.57	20230809	29500	-84.03	20230406	3500	34.57	20230809	3.04	N	393210	500	76 억	206177	N	N	N	N
156	20231103	141033	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4700	-115	5	-2.39	854216320	181466	40.15	4840	4845	4650	6250	3375	4815	4707.31	1.34	-36823	5091	4952	4676	4537	4261	5022	4607	77	1435	500	2980	5	1	15356544	722	12.21	4.69	12	1.18	385.00	1003.00	9979	20230406	-52.90	3500	20230809	34.29	9979	-52.90	20230406	3500	34.29	20230809	29500	-84.07	20230406	3500	34.29	20230809	3.04	N	393210	500	76 억	206177	N	N	N	N
157	20231103	131032	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4700	-115	5	-2.39	796786215	169259	37.45	4840	4845	4650	6250	3375	4815	4707.50	1.34	-35705	5091	4952	4676	4537	4261	5022	4607	77	1435	500	2980	5	1	15356544	722	12.21	4.69	12	1.10	385.00	1003.00	9979	20230406	-52.90	3500	20230809	34.29	9979	-52.90	20230406	3500	34.29	20230809	29500	-84.07	20230406	3500	34.29	20230809	3.04	N	393210	500	76 억	206177	N	N	N	N
158	20231103	121030	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4710	-105	5	-2.18	738030790	156784	34.69	4840	4845	4650	6250	3375	4815	4707.31	1.34	-32472	5091	4952	4676	4537	4261	5022	4607	77	1435	500	2980	5	1	15356544	723	12.23	4.70	12	1.02	385.00	1003.00	9979	20230406	-52.80	3500	20230809	34.57	9979	-52.80	20230406	3500	34.57	20230809	29500	-84.03	20230406	3500	34.57	20230809	3.04	N	393210	500	76 억	206177	N	N	N	N
159	20231103	111041	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4730	-85	5	-1.77	633944750	134716	29.80	4840	4845	4650	6250	3375	4815	4705.79	1.34	-29936	5091	4952	4676	4537	4261	5022	4607	77	1435	500	2980	5	1	15356544	726	12.29	4.72	12	0.88	385.00	1003.00	9979	20230406	-52.60	3500	20230809	35.14	9979	-52.60	20230406	3500	35.14	20230809	29500	-83.97	20230406	3500	35.14	20230809	3.04	N	393210	500	76 억	206177	N	N	N	N
160	20231103	101021	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4735	-80	5	-1.66	556587150	118303	26.17	4840	4845	4650	6250	3375	4815	4704.76	1.34	-25968	5091	4952	4676	4537	4261	5022	4607	77	1435	500	2980	5	1	15356544	727	12.30	4.72	12	0.77	385.00	1003.00	9979	20230406	-52.55	3500	20230809	35.29	9979	-52.55	20230406	3500	35.29	20230809	29500	-83.95	20230406	3500	35.29	20230809	3.04	N	393210	500	76 억	206177	N	N	N	N
161	20231103	091026	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4735	-80	5	-1.66	275088955	58302	12.90	4840	4845	4650	6250	3375	4815	4718.35	1.34	-20023	5091	4952	4676	4537	4261	5022	4607	77	1435	500	2980	5	1	15356544	727	12.30	4.72	12	0.38	385.00	1003.00	9979	20230406	-52.55	3500	20230809	35.29	9979	-52.55	20230406	3500	35.29	20230809	29500	-83.95	20230406	3500	35.29	20230809	3.04	N	393210	500	76 억	206177	N	N	N	N
162	20231102	161024	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4815	515	2	11.98	2085749215	447425	465.91	4450	4815	4400	5590	3010	4300	4661.63	1.13	34604	4510	4405	4295	4190	4080	4457	4242	77	1290	500	2660	5	1	15356544	739	12.51	4.80	12	2.91	385.00	1003.00	9979	20230406	-51.75	3500	20230809	37.57	9979	-51.75	20230406	3500	37.57	20230809	29500	-83.68	20230406	3500	37.57	20230809	2.98	N	393210	500	76 억	173505	N	N	N	N
163	20231102	151037	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4745	445	2	10.35	1887192080	405994	422.77	4450	4780	4400	5590	3010	4300	4648.33	1.13	37735	4510	4405	4295	4190	4080	4457	4242	77	1290	500	2660	5	1	15356544	729	12.32	4.73	12	2.64	385.00	1003.00	9979	20230406	-52.45	3500	20230809	35.57	9979	-52.45	20230406	3500	35.57	20230809	29500	-83.92	20230406	3500	35.57	20230809	2.98	N	393210	500	76 억	173505	N	N	N	N
164	20231102	141022	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4635	335	2	7.79	1626282930	350636	365.12	4450	4780	4400	5590	3010	4300	4638.09	1.13	39667	4510	4405	4295	4190	4080	4457	4242	77	1290	500	2660	5	1	15356544	712	12.04	4.62	12	2.28	385.00	1003.00	9979	20230406	-53.55	3500	20230809	32.43	9979	-53.55	20230406	3500	32.43	20230809	29500	-84.29	20230406	3500	32.43	20230809	2.98	N	393210	500	76 억	173505	N	N	N	N
165	20231102	131024	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4640	340	2	7.91	1478675025	318738	331.90	4450	4780	4400	5590	3010	4300	4639.16	1.13	29538	4510	4405	4295	4190	4080	4457	4242	77	1290	500	2660	5	1	15356544	713	12.05	4.63	12	2.08	385.00	1003.00	9979	20230406	-53.50	3500	20230809	32.57	9979	-53.50	20230406	3500	32.57	20230809	29500	-84.27	20230406	3500	32.57	20230809	2.98	N	393210	500	76 억	173505	N	N	N	N
166	20231102	121021	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4680	380	2	8.84	1248357855	269241	280.36	4450	4780	4400	5590	3010	4300	4636.58	1.13	31892	4510	4405	4295	4190	4080	4457	4242	77	1290	500	2660	5	1	15356544	719	12.16	4.67	12	1.75	385.00	1003.00	9979	20230406	-53.10	3500	20230809	33.71	9979	-53.10	20230406	3500	33.71	20230809	29500	-84.14	20230406	3500	33.71	20230809	2.98	N	393210	500	76 억	173505	N	N	N	N
167	20231102	111020	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4655	355	2	8.26	1101041485	237684	247.50	4450	4780	4400	5590	3010	4300	4632.38	1.13	29044	4510	4405	4295	4190	4080	4457	4242	77	1290	500	2660	5	1	15356544	715	12.09	4.64	12	1.55	385.00	1003.00	9979	20230406	-53.35	3500	20230809	33.00	9979	-53.35	20230406	3500	33.00	20230809	29500	-84.22	20230406	3500	33.00	20230809	2.98	N	393210	500	76 억	173505	N	N	N	N
168	20231102	101021	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4665	365	2	8.49	834744735	181042	188.52	4450	4780	4400	5590	3010	4300	4610.78	1.13	32059	4510	4405	4295	4190	4080	4457	4242	77	1290	500	2660	5	1	15356544	716	12.12	4.65	12	1.18	385.00	1003.00	9979	20230406	-53.25	3500	20230809	33.29	9979	-53.25	20230406	3500	33.29	20230809	29500	-84.19	20230406	3500	33.29	20230809	2.98	N	393210	500	76 억	173505	N	N	N	N
169	20231102	091028	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4505	205	2	4.77	101913600	22880	23.83	4450	4510	4400	5590	3010	4300	4454.27	1.13	3475	4510	4405	4295	4190	4080	4457	4242	77	1290	500	2660	5	1	15356544	692	11.70	4.49	12	0.15	385.00	1003.00	9979	20230406	-54.86	3500	20230809	28.71	9979	-54.86	20230406	3500	28.71	20230809	29500	-84.73	20230406	3500	28.71	20230809	2.98	N	393210	500	76 억	173505	N	N	N	N
170	20231101	161017	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4300	175	2	4.24	411031745	95231	52.23	4185	4400	4185	5360	2890	4125	4316.18	0.97	24145	4541	4332	4221	4012	3901	4277	3957	77	1235	500	2550	5	1	15356544	660	11.17	4.29	12	0.62	385.00	1003.00	9979	20230406	-56.91	3500	20230809	22.86	9979	-56.91	20230406	3500	22.86	20230809	29500	-85.42	20230406	3500	22.86	20230809	2.83	N	393210	500	76 억	149354	N	N	N	N
171	20231101	151017	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4315	190	2	4.61	391411040	90672	49.73	4185	4400	4185	5360	2890	4125	4316.78	0.97	23175	4541	4332	4221	4012	3901	4277	3957	77	1235	500	2550	5	1	15356544	663	11.21	4.30	12	0.59	385.00	1003.00	9979	20230406	-56.76	3500	20230809	23.29	9979	-56.76	20230406	3500	23.29	20230809	29500	-85.37	20230406	3500	23.29	20230809	2.83	N	393210	500	76 억	149354	N	N	N	N
172	20231101	141009	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4275	150	2	3.64	369930310	85681	46.99	4185	4400	4185	5360	2890	4125	4317.53	0.97	22644	4541	4332	4221	4012	3901	4277	3957	77	1235	500	2550	5	1	15356544	656	11.10	4.26	12	0.56	385.00	1003.00	9979	20230406	-57.16	3500	20230809	22.14	9979	-57.16	20230406	3500	22.14	20230809	29500	-85.51	20230406	3500	22.14	20230809	2.83	N	393210	500	76 억	149354	N	N	N	N
173	20231101	131018	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4340	215	2	5.21	329372960	76257	41.82	4185	4400	4185	5360	2890	4125	4319.25	0.97	25184	4541	4332	4221	4012	3901	4277	3957	77	1235	500	2550	5	1	15356544	666	11.27	4.33	12	0.50	385.00	1003.00	9979	20230406	-56.51	3500	20230809	24.00	9979	-56.51	20230406	3500	24.00	20230809	29500	-85.29	20230406	3500	24.00	20230809	2.83	N	393210	500	76 억	149354	N	N	N	N
174	20231101	121042	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4305	180	2	4.36	298830780	69216	37.96	4185	4400	4185	5360	2890	4125	4317.37	0.97	20972	4541	4332	4221	4012	3901	4277	3957	77	1235	500	2550	5	1	15356544	661	11.18	4.29	12	0.45	385.00	1003.00	9979	20230406	-56.86	3500	20230809	23.00	9979	-56.86	20230406	3500	23.00	20230809	29500	-85.41	20230406	3500	23.00	20230809	2.83	N	393210	500	76 억	149354	N	N	N	N
175	20231101	111050	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4275	150	2	3.64	234562765	54308	29.79	4185	4400	4185	5360	2890	4125	4319.12	0.97	17797	4541	4332	4221	4012	3901	4277	3957	77	1235	500	2550	5	1	15356544	656	11.10	4.26	12	0.35	385.00	1003.00	9979	20230406	-57.16	3500	20230809	22.14	9979	-57.16	20230406	3500	22.14	20230809	29500	-85.51	20230406	3500	22.14	20230809	2.83	N	393210	500	76 억	149354	N	N	N	N
176	20231101	101032	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4320	195	2	4.73	184572095	42698	23.42	4185	4400	4185	5360	2890	4125	4322.73	0.97	21391	4541	4332	4221	4012	3901	4277	3957	77	1235	500	2550	5	1	15356544	663	11.22	4.31	12	0.28	385.00	1003.00	9979	20230406	-56.71	3500	20230809	23.43	9979	-56.71	20230406	3500	23.43	20230809	29500	-85.36	20230406	3500	23.43	20230809	2.83	N	393210	500	76 억	149354	N	N	N	N
177	20231101	091036	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4345	220	2	5.33	49574315	11591	6.36	4185	4360	4185	5360	2890	4125	4276.97	0.97	4965	4541	4332	4221	4012	3901	4277	3957	77	1235	500	2550	5	1	15356544	667	11.29	4.33	12	0.08	385.00	1003.00	9979	20230406	-56.46	3500	20230809	24.14	9979	-56.46	20230406	3500	24.14	20230809	29500	-85.27	20230406	3500	24.14	20230809	2.83	N	393210	500	76 억	149354	N	N	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History