KissMeData/347700/price/prices-20231101.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

74 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	161238	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2695	-25	5	-0.92	98804635	36462	68.85	2700	2745	2680	3535	1905	2720	2709.80	0.81	2707	2766	2742	2696	2672	2626	2755	2685	51	815	500	1790	5	1	10227950	276	-8.19	2.88	12	0.36	-329.00	936.00	6940	20230302	-61.17	2580	20231123	4.46	6940	-61.17	20230302	2580	4.46	20231123	7760	-65.27	20230302	2580	4.46	20231123	0.15	N	347700	500	51 억	82360	N	N	N	N
3	20231130	151236	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2695	-25	5	-0.92	97838440	36103	68.17	2700	2745	2680	3535	1905	2720	2709.98	0.81	2865	2766	2742	2696	2672	2626	2755	2685	51	815	500	1790	5	1	10227950	276	-8.19	2.88	12	0.35	-329.00	936.00	6940	20230302	-61.17	2580	20231123	4.46	6940	-61.17	20230302	2580	4.46	20231123	7760	-65.27	20230302	2580	4.46	20231123	0.15	N	347700	500	51 억	82360	N	N	N	N
4	20231130	141232	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2690	-30	5	-1.10	94273180	34778	65.67	2700	2745	2680	3535	1905	2720	2710.71	0.81	3205	2766	2742	2696	2672	2626	2755	2685	51	815	500	1790	5	1	10227950	275	-8.18	2.87	12	0.34	-329.00	936.00	6940	20230302	-61.24	2580	20231123	4.26	6940	-61.24	20230302	2580	4.26	20231123	7760	-65.34	20230302	2580	4.26	20231123	0.15	N	347700	500	51 억	82360	N	N	N	N
5	20231130	131232	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2715	-5	5	-0.18	83393240	30739	58.04	2700	2745	2680	3535	1905	2720	2712.95	0.81	3509	2766	2742	2696	2672	2626	2755	2685	51	815	500	1790	5	1	10227950	278	-8.25	2.90	12	0.30	-329.00	936.00	6940	20230302	-60.88	2580	20231123	5.23	6940	-60.88	20230302	2580	5.23	20231123	7760	-65.01	20230302	2580	5.23	20231123	0.15	N	347700	500	51 억	82360	N	N	N	N
6	20231130	121247	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2720	0	3	0.00	70889030	26101	49.29	2700	2745	2680	3535	1905	2720	2715.95	0.81	3761	2766	2742	2696	2672	2626	2755	2685	51	815	500	1790	5	1	10227950	278	-8.27	2.91	12	0.26	-329.00	936.00	6940	20230302	-60.81	2580	20231123	5.43	6940	-60.81	20230302	2580	5.43	20231123	7760	-64.95	20230302	2580	5.43	20231123	0.15	N	347700	500	51 억	82360	N	N	N	N
7	20231130	111240	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2725	5	2	0.18	62892725	23158	43.73	2700	2745	2680	3535	1905	2720	2715.81	0.81	3759	2766	2742	2696	2672	2626	2755	2685	51	815	500	1790	5	1	10227950	279	-8.28	2.91	12	0.23	-329.00	936.00	6940	20230302	-60.73	2580	20231123	5.62	6940	-60.73	20230302	2580	5.62	20231123	7760	-64.88	20230302	2580	5.62	20231123	0.15	N	347700	500	51 억	82360	N	N	N	N
8	20231130	101233	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2725	5	2	0.18	54981820	20251	38.24	2700	2745	2680	3535	1905	2720	2715.02	0.81	3473	2766	2742	2696	2672	2626	2755	2685	51	815	500	1790	5	1	10227950	279	-8.28	2.91	12	0.20	-329.00	936.00	6940	20230302	-60.73	2580	20231123	5.62	6940	-60.73	20230302	2580	5.62	20231123	7760	-64.88	20230302	2580	5.62	20231123	0.15	N	347700	500	51 억	82360	N	N	N	N
9	20231130	091233	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2730	10	2	0.37	29568340	10905	20.59	2700	2745	2680	3535	1905	2720	2711.45	0.81	2566	2766	2742	2696	2672	2626	2755	2685	51	815	500	1790	5	1	10227950	279	-8.30	2.92	12	0.11	-329.00	936.00	6940	20230302	-60.66	2580	20231123	5.81	6940	-60.66	20230302	2580	5.81	20231123	7760	-64.82	20230302	2580	5.81	20231123	0.15	N	347700	500	51 억	82360	N	N	N	N
10	20231129	161227	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2720	40	2	1.49	141419610	52607	120.54	2690	2720	2650	3480	1880	2680	2688.18	0.65	16255	2786	2732	2691	2637	2596	2712	2617	51	800	500	1760	5	1	10227950	278	-8.27	2.91	12	0.51	-329.00	936.00	6940	20230302	-60.81	2580	20231123	5.43	6940	-60.81	20230302	2580	5.43	20231123	7760	-64.95	20230302	2580	5.43	20231123	0.15	N	347700	500	51 억	66105	N	N	N	N
11	20231129	151239	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2700	20	2	0.75	133585485	49714	113.91	2690	2715	2650	3480	1880	2680	2687.08	0.65	16100	2786	2732	2691	2637	2596	2712	2617	51	800	500	1760	5	1	10227950	276	-8.21	2.88	12	0.49	-329.00	936.00	6940	20230302	-61.10	2580	20231123	4.65	6940	-61.10	20230302	2580	4.65	20231123	7760	-65.21	20230302	2580	4.65	20231123	0.15	N	347700	500	51 억	66105	N	N	N	N
12	20231129	141230	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2705	25	2	0.93	116638255	43437	99.53	2690	2715	2650	3480	1880	2680	2685.23	0.65	14075	2786	2732	2691	2637	2596	2712	2617	51	800	500	1760	5	1	10227950	277	-8.22	2.89	12	0.42	-329.00	936.00	6940	20230302	-61.02	2580	20231123	4.84	6940	-61.02	20230302	2580	4.84	20231123	7760	-65.14	20230302	2580	4.84	20231123	0.15	N	347700	500	51 억	66105	N	N	N	N
13	20231129	131232	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2710	30	2	1.12	96010680	35807	82.05	2690	2715	2650	3480	1880	2680	2681.34	0.65	13461	2786	2732	2691	2637	2596	2712	2617	51	800	500	1760	5	1	10227950	277	-8.24	2.90	12	0.35	-329.00	936.00	6940	20230302	-60.95	2580	20231123	5.04	6940	-60.95	20230302	2580	5.04	20231123	7760	-65.08	20230302	2580	5.04	20231123	0.15	N	347700	500	51 억	66105	N	N	N	N
14	20231129	121234	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2695	15	2	0.56	85043995	31748	72.74	2690	2715	2650	3480	1880	2680	2678.72	0.65	12395	2786	2732	2691	2637	2596	2712	2617	51	800	500	1760	5	1	10227950	276	-8.19	2.88	12	0.31	-329.00	936.00	6940	20230302	-61.17	2580	20231123	4.46	6940	-61.17	20230302	2580	4.46	20231123	7760	-65.27	20230302	2580	4.46	20231123	0.15	N	347700	500	51 억	66105	N	N	N	N
15	20231129	111234	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2705	25	2	0.93	82162655	30681	70.30	2690	2715	2650	3480	1880	2680	2677.97	0.65	12108	2786	2732	2691	2637	2596	2712	2617	51	800	500	1760	5	1	10227950	277	-8.22	2.89	12	0.30	-329.00	936.00	6940	20230302	-61.02	2580	20231123	4.84	6940	-61.02	20230302	2580	4.84	20231123	7760	-65.14	20230302	2580	4.84	20231123	0.15	N	347700	500	51 억	66105	N	N	N	N
16	20231129	101231	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2665	-15	5	-0.56	39023480	14668	33.61	2690	2695	2650	3480	1880	2680	2660.45	0.65	-1160	2786	2732	2691	2637	2596	2712	2617	51	800	500	1760	5	1	10227950	273	-8.10	2.85	12	0.14	-329.00	936.00	6940	20230302	-61.60	2580	20231123	3.29	6940	-61.60	20230302	2580	3.29	20231123	7760	-65.66	20230302	2580	3.29	20231123	0.15	N	347700	500	51 억	66105	N	N	N	N
17	20231129	091226	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2665	-15	5	-0.56	22528045	8467	19.40	2690	2695	2650	3480	1880	2680	2660.69	0.65	7	2786	2732	2691	2637	2596	2712	2617	51	800	500	1760	5	1	10227950	273	-8.10	2.85	12	0.08	-329.00	936.00	6940	20230302	-61.60	2580	20231123	3.29	6940	-61.60	20230302	2580	3.29	20231123	7760	-65.66	20230302	2580	3.29	20231123	0.15	N	347700	500	51 억	66105	N	N	N	N
18	20231128	161226	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2680	-10	5	-0.37	116253440	43442	79.55	2690	2745	2650	3495	1885	2690	2675.69	0.65	-1026	2810	2750	2690	2630	2570	2720	2600	51	805	500	1770	5	1	10227950	274	-8.15	2.86	12	0.42	-329.00	936.00	6940	20230302	-61.38	2580	20231123	3.88	6940	-61.38	20230302	2580	3.88	20231123	7760	-65.46	20230302	2580	3.88	20231123	0.15	N	347700	500	51 억	66633	N	N	N	N
19	20231128	151102	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2685	-5	5	-0.19	98879645	36957	67.67	2690	2745	2650	3495	1885	2690	2675.53	0.65	-815	2810	2750	2690	2630	2570	2720	2600	51	805	500	1770	5	1	10227950	275	-8.16	2.87	12	0.36	-329.00	936.00	6940	20230302	-61.31	2580	20231123	4.07	6940	-61.31	20230302	2580	4.07	20231123	7760	-65.40	20230302	2580	4.07	20231123	0.15	N	347700	500	51 억	66633	N	N	N	N
20	20231128	141223	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2675	-15	5	-0.56	78767530	29410	53.85	2690	2745	2655	3495	1885	2690	2678.26	0.65	-462	2810	2750	2690	2630	2570	2720	2600	51	805	500	1770	5	1	10227950	274	-8.13	2.86	12	0.29	-329.00	936.00	6940	20230302	-61.46	2580	20231123	3.68	6940	-61.46	20230302	2580	3.68	20231123	7760	-65.53	20230302	2580	3.68	20231123	0.15	N	347700	500	51 억	66633	N	N	N	N
21	20231128	131218	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2670	-20	5	-0.74	73417985	27408	50.19	2690	2745	2655	3495	1885	2690	2678.71	0.65	-402	2810	2750	2690	2630	2570	2720	2600	51	805	500	1770	5	1	10227950	273	-8.12	2.85	12	0.27	-329.00	936.00	6940	20230302	-61.53	2580	20231123	3.49	6940	-61.53	20230302	2580	3.49	20231123	7760	-65.59	20230302	2580	3.49	20231123	0.15	N	347700	500	51 억	66633	N	N	N	N
22	20231128	121225	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2680	-10	5	-0.37	69773010	26044	47.69	2690	2745	2655	3495	1885	2690	2679.04	0.65	-52	2810	2750	2690	2630	2570	2720	2600	51	805	500	1770	5	1	10227950	274	-8.15	2.86	12	0.25	-329.00	936.00	6940	20230302	-61.38	2580	20231123	3.88	6940	-61.38	20230302	2580	3.88	20231123	7760	-65.46	20230302	2580	3.88	20231123	0.15	N	347700	500	51 억	66633	N	N	N	N
23	20231128	111226	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2690	0	3	0.00	35525150	13194	24.16	2690	2745	2660	3495	1885	2690	2692.52	0.65	-61	2810	2750	2690	2630	2570	2720	2600	51	805	500	1770	5	1	10227950	275	-8.18	2.87	12	0.13	-329.00	936.00	6940	20230302	-61.24	2580	20231123	4.26	6940	-61.24	20230302	2580	4.26	20231123	7760	-65.34	20230302	2580	4.26	20231123	0.15	N	347700	500	51 억	66633	N	N	N	N
24	20231128	101220	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2690	0	3	0.00	26587445	9855	18.05	2690	2745	2665	3495	1885	2690	2697.86	0.65	-135	2810	2750	2690	2630	2570	2720	2600	51	805	500	1770	5	1	10227950	275	-8.18	2.87	12	0.10	-329.00	936.00	6940	20230302	-61.24	2580	20231123	4.26	6940	-61.24	20230302	2580	4.26	20231123	7760	-65.34	20230302	2580	4.26	20231123	0.15	N	347700	500	51 억	66633	N	N	N	N
25	20231128	091220	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2730	40	2	1.49	10892180	4014	7.35	2690	2745	2690	3495	1885	2690	2713.55	0.65	736	2810	2750	2690	2630	2570	2720	2600	51	805	500	1770	5	1	10227950	279	-8.30	2.92	12	0.04	-329.00	936.00	6940	20230302	-60.66	2580	20231123	5.81	6940	-60.66	20230302	2580	5.81	20231123	7760	-64.82	20230302	2580	5.81	20231123	0.15	N	347700	500	51 억	66633	N	N	N	N
26	20231127	161212	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2690	10	2	0.37	144907595	54576	173.39	2750	2750	2630	3480	1880	2680	2655.13	0.64	1035	2740	2710	2675	2645	2610	2692	2627	51	800	500	1760	5	1	10227950	275	-8.18	2.87	12	0.53	-329.00	936.00	6940	20230302	-61.24	2580	20231123	4.26	6940	-61.24	20230302	2580	4.26	20231123	7760	-65.34	20230302	2580	4.26	20231123	0.15	N	347700	500	51 억	65598	N	N	N	N
27	20231127	151225	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2680	0	3	0.00	141742630	53394	169.63	2750	2750	2630	3480	1880	2680	2654.64	0.64	1044	2740	2710	2675	2645	2610	2692	2627	51	800	500	1760	5	1	10227950	274	-8.15	2.86	12	0.52	-329.00	936.00	6940	20230302	-61.38	2580	20231123	3.88	6940	-61.38	20230302	2580	3.88	20231123	7760	-65.46	20230302	2580	3.88	20231123	0.15	N	347700	500	51 억	65598	N	N	N	N
28	20231127	141222	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2635	-45	5	-1.68	116758255	44027	139.87	2750	2750	2630	3480	1880	2680	2651.95	0.64	1371	2740	2710	2675	2645	2610	2692	2627	51	800	500	1760	5	1	10227950	270	-8.01	2.82	12	0.43	-329.00	936.00	6940	20230302	-62.03	2580	20231123	2.13	6940	-62.03	20230302	2580	2.13	20231123	7760	-66.04	20230302	2580	2.13	20231123	0.15	N	347700	500	51 억	65598	N	N	N	N
29	20231127	131225	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2655	-25	5	-0.93	88840835	33453	106.28	2750	2750	2630	3480	1880	2680	2655.67	0.64	1335	2740	2710	2675	2645	2610	2692	2627	51	800	500	1760	5	1	10227950	272	-8.07	2.84	12	0.33	-329.00	936.00	6940	20230302	-61.74	2580	20231123	2.91	6940	-61.74	20230302	2580	2.91	20231123	7760	-65.79	20230302	2580	2.91	20231123	0.15	N	347700	500	51 억	65598	N	N	N	N
30	20231127	121231	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2660	-20	5	-0.75	87272160	32862	104.40	2750	2750	2630	3480	1880	2680	2655.70	0.64	1335	2740	2710	2675	2645	2610	2692	2627	51	800	500	1760	5	1	10227950	272	-8.09	2.84	12	0.32	-329.00	936.00	6940	20230302	-61.67	2580	20231123	3.10	6940	-61.67	20230302	2580	3.10	20231123	7760	-65.72	20230302	2580	3.10	20231123	0.15	N	347700	500	51 억	65598	N	N	N	N
31	20231127	111210	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2650	-30	5	-1.12	77570150	29206	92.79	2750	2750	2630	3480	1880	2680	2655.94	0.64	1328	2740	2710	2675	2645	2610	2692	2627	51	800	500	1760	5	1	10227950	271	-8.05	2.83	12	0.29	-329.00	936.00	6940	20230302	-61.82	2580	20231123	2.71	6940	-61.82	20230302	2580	2.71	20231123	7760	-65.85	20230302	2580	2.71	20231123	0.15	N	347700	500	51 억	65598	N	N	N	N
32	20231127	101207	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2645	-35	5	-1.31	47497420	17838	56.67	2750	2750	2630	3480	1880	2680	2662.68	0.64	-1959	2740	2710	2675	2645	2610	2692	2627	51	800	500	1760	5	1	10227950	271	-8.04	2.83	12	0.17	-329.00	936.00	6940	20230302	-61.89	2580	20231123	2.52	6940	-61.89	20230302	2580	2.52	20231123	7760	-65.91	20230302	2580	2.52	20231123	0.15	N	347700	500	51 억	65598	N	N	N	N
33	20231127	091211	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2670	-10	5	-0.37	17861560	6650	21.13	2750	2750	2670	3480	1880	2680	2685.97	0.64	-1538	2740	2710	2675	2645	2610	2692	2627	51	800	500	1760	5	1	10227950	273	-8.12	2.85	12	0.07	-329.00	936.00	6940	20230302	-61.53	2580	20231123	3.49	6940	-61.53	20230302	2580	3.49	20231123	7760	-65.59	20230302	2580	3.49	20231123	0.15	N	347700	500	51 억	65598	N	N	N	N
34	20231124	161205	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2680	-5	5	-0.19	83390655	31302	14.50	2700	2705	2640	3490	1880	2685	2664.07	0.62	2304	3055	2870	2725	2540	2395	2797	2467	51	805	500	1770	5	1	10227950	274	-8.15	2.86	12	0.31	-329.00	936.00	6940	20230302	-61.38	2580	20231123	3.88	6940	-61.38	20230302	2580	3.88	20231123	7760	-65.46	20230302	2580	3.88	20231123	0.15	N	347700	500	51 억	63275	N	N	N	N
35	20231124	151212	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2670	-15	5	-0.56	81141310	30462	14.12	2700	2705	2640	3490	1880	2685	2663.69	0.62	2152	3055	2870	2725	2540	2395	2797	2467	51	805	500	1770	5	1	10227950	273	-8.12	2.85	12	0.30	-329.00	936.00	6940	20230302	-61.53	2580	20231123	3.49	6940	-61.53	20230302	2580	3.49	20231123	7760	-65.59	20230302	2580	3.49	20231123	0.15	N	347700	500	51 억	63275	N	N	N	N
36	20231124	141209	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2670	-15	5	-0.56	60497505	22680	10.51	2700	2705	2640	3490	1880	2685	2667.44	0.62	1682	3055	2870	2725	2540	2395	2797	2467	51	805	500	1770	5	1	10227950	273	-8.12	2.85	12	0.22	-329.00	936.00	6940	20230302	-61.53	2580	20231123	3.49	6940	-61.53	20230302	2580	3.49	20231123	7760	-65.59	20230302	2580	3.49	20231123	0.15	N	347700	500	51 억	63275	N	N	N	N
37	20231124	131206	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2670	-15	5	-0.56	56483985	21169	9.81	2700	2705	2640	3490	1880	2685	2668.24	0.62	1698	3055	2870	2725	2540	2395	2797	2467	51	805	500	1770	5	1	10227950	273	-8.12	2.85	12	0.21	-329.00	936.00	6940	20230302	-61.53	2580	20231123	3.49	6940	-61.53	20230302	2580	3.49	20231123	7760	-65.59	20230302	2580	3.49	20231123	0.15	N	347700	500	51 억	63275	N	N	N	N
38	20231124	121214	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2685	0	3	0.00	49920460	18707	8.67	2700	2705	2640	3490	1880	2685	2668.54	0.62	1441	3055	2870	2725	2540	2395	2797	2467	51	805	500	1770	5	1	10227950	275	-8.16	2.87	12	0.18	-329.00	936.00	6940	20230302	-61.31	2580	20231123	4.07	6940	-61.31	20230302	2580	4.07	20231123	7760	-65.40	20230302	2580	4.07	20231123	0.15	N	347700	500	51 억	63275	N	N	N	N
39	20231124	111210	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2660	-25	5	-0.93	46151505	17298	8.02	2700	2705	2640	3490	1880	2685	2668.03	0.62	1016	3055	2870	2725	2540	2395	2797	2467	51	805	500	1770	5	1	10227950	272	-8.09	2.84	12	0.17	-329.00	936.00	6940	20230302	-61.67	2580	20231123	3.10	6940	-61.67	20230302	2580	3.10	20231123	7760	-65.72	20230302	2580	3.10	20231123	0.15	N	347700	500	51 억	63275	N	N	N	N
40	20231124	101212	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2670	-15	5	-0.56	23149345	8693	4.03	2700	2705	2640	3490	1880	2685	2662.99	0.62	328	3055	2870	2725	2540	2395	2797	2467	51	805	500	1770	5	1	10227950	273	-8.12	2.85	12	0.08	-329.00	936.00	6940	20230302	-61.53	2580	20231123	3.49	6940	-61.53	20230302	2580	3.49	20231123	7760	-65.59	20230302	2580	3.49	20231123	0.15	N	347700	500	51 억	63275	N	N	N	N
41	20231124	091205	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2650	-35	5	-1.30	9961465	3715	1.72	2700	2705	2650	3490	1880	2685	2681.42	0.62	-360	3055	2870	2725	2540	2395	2797	2467	51	805	500	1770	5	1	10227950	271	-8.05	2.83	12	0.04	-329.00	936.00	6940	20230302	-61.82	2580	20231123	2.71	6940	-61.82	20230302	2580	2.71	20231123	7760	-65.85	20230302	2580	2.71	20231123	0.15	N	347700	500	51 억	63275	N	N	N	N
42	20231123	161149	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	2685	-5	5	-0.19	588819330	215802	251.71	2720	2910	2580	3495	1885	2690	2728.53	0.35	27433	2853	2771	2693	2611	2533	2732	2572	51	805	500	1770	5	1	10227950	275	-8.16	2.87	12	2.11	-329.00	936.00	6940	20230302	-61.31	2580	20231123	4.07	6940	-61.31	20230302	2580	4.07	20231123	7760	-65.40	20230302	2580	4.07	20231123	0.15	N	347700	500	51 억	35824	N	N	N	N
43	20231123	151231	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	2700	10	2	0.37	580709645	212790	248.20	2720	2910	2580	3495	1885	2690	2729.03	0.35	27483	2853	2771	2693	2611	2533	2732	2572	51	805	500	1770	5	1	10227950	276	-8.21	2.88	12	2.08	-329.00	936.00	6940	20230302	-61.10	2580	20231123	4.65	6940	-61.10	20230302	2580	4.65	20231123	7760	-65.21	20230302	2580	4.65	20231123	0.15	N	347700	500	51 억	35824	N	N	N	N
44	20231123	141231	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	2675	-15	5	-0.56	539924175	197619	230.50	2720	2910	2580	3495	1885	2690	2732.16	0.35	29531	2853	2771	2693	2611	2533	2732	2572	51	805	500	1770	5	1	10227950	274	-8.13	2.86	12	1.93	-329.00	936.00	6940	20230302	-61.46	2580	20231123	3.68	6940	-61.46	20230302	2580	3.68	20231123	7760	-65.53	20230302	2580	3.68	20231123	0.15	N	347700	500	51 억	35824	N	N	N	N
45	20231123	131230	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	2650	-40	5	-1.49	138719395	52658	61.42	2720	2720	2580	3495	1885	2690	2634.30	0.35	2436	2853	2771	2693	2611	2533	2732	2572	51	805	500	1770	5	1	10227950	271	-8.05	2.83	12	0.51	-329.00	936.00	6940	20230302	-61.82	2580	20231123	2.71	6940	-61.82	20230302	2580	2.71	20231123	7760	-65.85	20230302	2580	2.71	20231123	0.15	N	347700	500	51 억	35824	N	N	N	N
46	20231123	121208	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	2650	-40	5	-1.49	110489745	41997	48.98	2720	2720	2580	3495	1885	2690	2630.84	0.35	-860	2853	2771	2693	2611	2533	2732	2572	51	805	500	1770	5	1	10227950	271	-8.05	2.83	12	0.41	-329.00	936.00	6940	20230302	-61.82	2580	20231123	2.71	6940	-61.82	20230302	2580	2.71	20231123	7760	-65.85	20230302	2580	2.71	20231123	0.15	N	347700	500	51 억	35824	N	N	N	N
47	20231123	111241	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	2610	-80	5	-2.97	91125965	34636	40.40	2720	2720	2580	3495	1885	2690	2630.89	0.35	-527	2853	2771	2693	2611	2533	2732	2572	51	805	500	1770	5	1	10227950	267	-7.93	2.79	12	0.34	-329.00	936.00	6940	20230302	-62.39	2580	20231123	1.16	6940	-62.39	20230302	2580	1.16	20231123	7760	-66.37	20230302	2580	1.16	20231123	0.15	N	347700	500	51 억	35824	N	N	N	N
48	20231123	101214	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	2640	-50	5	-1.86	44476335	16728	19.51	2720	2720	2610	3495	1885	2690	2658.72	0.35	-1653	2853	2771	2693	2611	2533	2732	2572	51	805	500	1770	5	1	10227950	270	-8.02	2.82	12	0.16	-329.00	936.00	6940	20230302	-61.96	2610	20231123	1.15	6940	-61.96	20230302	2610	1.15	20231123	7760	-65.98	20230302	2610	1.15	20231123	0.15	N	347700	500	51 억	35824	N	N	N	N
49	20231123	091208	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2690	0	3	0.00	14120255	5218	6.09	2720	2720	2690	3495	1885	2690	2706.20	0.35	-2867	2853	2771	2693	2611	2533	2732	2572	51	805	500	1770	5	1	10227950	275	-8.18	2.87	12	0.05	-329.00	936.00	6940	20230302	-61.24	2615	20231122	2.87	6940	-61.24	20230302	2615	2.87	20231122	7760	-65.34	20230302	2615	2.87	20231122	0.15	N	347700	500	51 억	35824	N	N	N	N
50	20231122	161124	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	2690	-70	5	-2.54	230102000	85652	40.70	2770	2775	2615	3585	1935	2760	2686.48	0.39	-3918	3106	2932	2836	2662	2566	2885	2615	51	825	500	1820	5	1	10227950	275	-8.18	2.87	12	0.84	-329.00	936.00	6940	20230302	-61.24	2615	20231122	2.87	6940	-61.24	20230302	2615	2.87	20231122	7760	-65.34	20230302	2615	2.87	20231122	0.15	N	347700	500	51 억	39719	N	N	N	N
51	20231122	151149	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	2665	-95	5	-3.44	222673350	82867	39.38	2770	2775	2615	3585	1935	2760	2687.12	0.39	-4184	3106	2932	2836	2662	2566	2885	2615	51	825	500	1820	5	1	10227950	273	-8.10	2.85	12	0.81	-329.00	936.00	6940	20230302	-61.60	2615	20231122	1.91	6940	-61.60	20230302	2615	1.91	20231122	7760	-65.66	20230302	2615	1.91	20231122	0.15	N	347700	500	51 억	39719	N	N	N	N
52	20231122	141138	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	2675	-85	5	-3.08	193537000	71903	34.17	2770	2775	2615	3585	1935	2760	2691.64	0.39	-3171	3106	2932	2836	2662	2566	2885	2615	51	825	500	1820	5	1	10227950	274	-8.13	2.86	12	0.70	-329.00	936.00	6940	20230302	-61.46	2615	20231122	2.29	6940	-61.46	20230302	2615	2.29	20231122	7760	-65.53	20230302	2615	2.29	20231122	0.15	N	347700	500	51 억	39719	N	N	N	N
53	20231122	131216	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	2660	-100	5	-3.62	181145090	67260	31.96	2770	2775	2615	3585	1935	2760	2693.21	0.39	-2258	3106	2932	2836	2662	2566	2885	2615	51	825	500	1820	5	1	10227950	272	-8.09	2.84	12	0.66	-329.00	936.00	6940	20230302	-61.67	2615	20231122	1.72	6940	-61.67	20230302	2615	1.72	20231122	7760	-65.72	20230302	2615	1.72	20231122	0.15	N	347700	500	51 억	39719	N	N	N	N
54	20231122	121225	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2695	-65	5	-2.36	114129890	42088	20.00	2770	2775	2680	3585	1935	2760	2711.70	0.39	-4050	3106	2932	2836	2662	2566	2885	2615	51	825	500	1820	5	1	10227950	276	-8.19	2.88	12	0.41	-329.00	936.00	6940	20230302	-61.17	2660	20231113	1.32	6940	-61.17	20230302	2660	1.32	20231113	7760	-65.27	20230302	2660	1.32	20231113	0.15	N	347700	500	51 억	39719	N	N	N	N
55	20231122	111316	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2705	-55	5	-1.99	93790990	34550	16.42	2770	2775	2685	3585	1935	2760	2714.65	0.39	-4453	3106	2932	2836	2662	2566	2885	2615	51	825	500	1820	5	1	10227950	277	-8.22	2.89	12	0.34	-329.00	936.00	6940	20230302	-61.02	2660	20231113	1.69	6940	-61.02	20230302	2660	1.69	20231113	7760	-65.14	20230302	2660	1.69	20231113	0.15	N	347700	500	51 억	39719	N	N	N	N
56	20231122	101237	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2705	-55	5	-1.99	71129800	26130	12.42	2770	2775	2690	3585	1935	2760	2722.15	0.39	-3766	3106	2932	2836	2662	2566	2885	2615	51	825	500	1820	5	1	10227950	277	-8.22	2.89	12	0.26	-329.00	936.00	6940	20230302	-61.02	2660	20231113	1.69	6940	-61.02	20230302	2660	1.69	20231113	7760	-65.14	20230302	2660	1.69	20231113	0.15	N	347700	500	51 억	39719	N	N	N	N
57	20231122	091144	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2725	-35	5	-1.27	10019640	3635	1.73	2770	2775	2710	3585	1935	2760	2756.43	0.39	-2462	3106	2932	2836	2662	2566	2885	2615	51	825	500	1820	5	1	10227950	279	-8.28	2.91	12	0.04	-329.00	936.00	6940	20230302	-60.73	2660	20231113	2.44	6940	-60.73	20230302	2660	2.44	20231113	7760	-64.88	20230302	2660	2.44	20231113	0.15	N	347700	500	51 억	39719	N	N	N	N
58	20231121	161139	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2760	-125	5	-4.33	598859910	210250	1316.61	2970	3010	2740	3750	2020	2885	2848.37	0.50	-9513	3175	3030	2900	2755	2625	2965	2690	51	865	500	1900	5	1	10227950	282	-8.39	2.95	12	2.06	-329.00	936.00	6940	20230302	-60.23	2660	20231113	3.76	6940	-60.23	20230302	2660	3.76	20231113	7760	-64.43	20230302	2660	3.76	20231113	0.15	N	347700	500	51 억	51232	N	N	N	N
59	20231121	151144	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2755	-130	5	-4.51	588721845	206574	1293.59	2970	3010	2740	3750	2020	2885	2849.93	0.50	-9322	3175	3030	2900	2755	2625	2965	2690	51	865	500	1900	5	1	10227950	282	-8.37	2.94	12	2.02	-329.00	936.00	6940	20230302	-60.30	2660	20231113	3.57	6940	-60.30	20230302	2660	3.57	20231113	7760	-64.50	20230302	2660	3.57	20231113	0.15	N	347700	500	51 억	51232	N	N	N	N
60	20231121	141126	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2760	-125	5	-4.33	551659420	193086	1209.13	2970	3010	2750	3750	2020	2885	2857.07	0.50	-9932	3175	3030	2900	2755	2625	2965	2690	51	865	500	1900	5	1	10227950	282	-8.39	2.95	12	1.89	-329.00	936.00	6940	20230302	-60.23	2660	20231113	3.76	6940	-60.23	20230302	2660	3.76	20231113	7760	-64.43	20230302	2660	3.76	20231113	0.15	N	347700	500	51 억	51232	N	N	N	N
61	20231121	131115	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2770	-115	5	-3.99	526452535	183939	1151.85	2970	3010	2750	3750	2020	2885	2862.10	0.50	-10313	3175	3030	2900	2755	2625	2965	2690	51	865	500	1900	5	1	10227950	283	-8.42	2.96	12	1.80	-329.00	936.00	6940	20230302	-60.09	2660	20231113	4.14	6940	-60.09	20230302	2660	4.14	20231113	7760	-64.30	20230302	2660	4.14	20231113	0.15	N	347700	500	51 억	51232	N	N	N	N
62	20231121	121118	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2775	-110	5	-3.81	506125335	176614	1105.98	2970	3010	2750	3750	2020	2885	2865.71	0.50	-9934	3175	3030	2900	2755	2625	2965	2690	51	865	500	1900	5	1	10227950	284	-8.43	2.96	12	1.73	-329.00	936.00	6940	20230302	-60.01	2660	20231113	4.32	6940	-60.01	20230302	2660	4.32	20231113	7760	-64.24	20230302	2660	4.32	20231113	0.15	N	347700	500	51 억	51232	N	N	N	N
63	20231121	111111	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2775	-110	5	-3.81	462989265	161029	1008.39	2970	3010	2750	3750	2020	2885	2875.19	0.50	-10050	3175	3030	2900	2755	2625	2965	2690	51	865	500	1900	5	1	10227950	284	-8.43	2.96	12	1.57	-329.00	936.00	6940	20230302	-60.01	2660	20231113	4.32	6940	-60.01	20230302	2660	4.32	20231113	7760	-64.24	20230302	2660	4.32	20231113	0.15	N	347700	500	51 억	51232	N	N	N	N
64	20231121	101044	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2800	-85	5	-2.95	410021950	141909	888.65	2970	3010	2750	3750	2020	2885	2889.33	0.50	-9978	3175	3030	2900	2755	2625	2965	2690	51	865	500	1900	5	1	10227950	286	-8.51	2.99	12	1.39	-329.00	936.00	6940	20230302	-59.65	2660	20231113	5.26	6940	-59.65	20230302	2660	5.26	20231113	7760	-63.92	20230302	2660	5.26	20231113	0.15	N	347700	500	51 억	51232	N	N	N	N
65	20231121	091102	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2950	65	2	2.25	182860890	62378	390.62	2970	3000	2880	3750	2020	2885	2931.50	0.50	-3806	3175	3030	2900	2755	2625	2965	2690	51	865	500	1900	5	1	10227950	302	-8.97	3.15	12	0.61	-329.00	936.00	6940	20230302	-57.49	2660	20231113	10.90	6940	-57.49	20230302	2660	10.90	20231113	7760	-61.98	20230302	2660	10.90	20231113	0.15	N	347700	500	51 억	51232	N	N	N	N
66	20231120	161107	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2885	-25	5	-0.86	45991200	15925	67.11	3045	3045	2770	3780	2040	2910	2887.99	0.50	2	3073	2991	2933	2851	2793	2962	2822	51	870	500	1920	5	1	10227950	295	-8.77	3.08	12	0.16	-329.00	936.00	6940	20230302	-58.43	2660	20231113	8.46	6940	-58.43	20230302	2660	8.46	20231113	7760	-62.82	20230302	2660	8.46	20231113	0.16	N	347700	500	51 억	51230	N	N	N	N
67	20231120	151118	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2920	10	2	0.34	43571405	15089	63.59	3045	3045	2770	3780	2040	2910	2887.63	0.50	47	3073	2991	2933	2851	2793	2962	2822	51	870	500	1920	5	1	10227950	299	-8.88	3.12	12	0.15	-329.00	936.00	6940	20230302	-57.93	2660	20231113	9.77	6940	-57.93	20230302	2660	9.77	20231113	7760	-62.37	20230302	2660	9.77	20231113	0.16	N	347700	500	51 억	51230	N	N	N	N
68	20231120	141118	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2905	-5	5	-0.17	32618585	11273	47.51	3045	3045	2770	3780	2040	2910	2893.51	0.50	-369	3073	2991	2933	2851	2793	2962	2822	51	870	500	1920	5	1	10227950	297	-8.83	3.10	12	0.11	-329.00	936.00	6940	20230302	-58.14	2660	20231113	9.21	6940	-58.14	20230302	2660	9.21	20231113	7760	-62.56	20230302	2660	9.21	20231113	0.16	N	347700	500	51 억	51230	N	N	N	N
69	20231120	131108	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2895	-15	5	-0.52	30895385	10682	45.02	3045	3045	2770	3780	2040	2910	2892.28	0.50	-438	3073	2991	2933	2851	2793	2962	2822	51	870	500	1920	5	1	10227950	296	-8.80	3.09	12	0.10	-329.00	936.00	6940	20230302	-58.29	2660	20231113	8.83	6940	-58.29	20230302	2660	8.83	20231113	7760	-62.69	20230302	2660	8.83	20231113	0.16	N	347700	500	51 억	51230	N	N	N	N
70	20231120	121114	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2905	-5	5	-0.17	30051415	10393	43.80	3045	3045	2770	3780	2040	2910	2891.51	0.50	-443	3073	2991	2933	2851	2793	2962	2822	51	870	500	1920	5	1	10227950	297	-8.83	3.10	12	0.10	-329.00	936.00	6940	20230302	-58.14	2660	20231113	9.21	6940	-58.14	20230302	2660	9.21	20231113	7760	-62.56	20230302	2660	9.21	20231113	0.16	N	347700	500	51 억	51230	N	N	N	N
71	20231120	111107	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2925	15	2	0.52	28468710	9855	41.53	3045	3045	2770	3780	2040	2910	2888.76	0.50	-302	3073	2991	2933	2851	2793	2962	2822	51	870	500	1920	5	1	10227950	299	-8.89	3.12	12	0.10	-329.00	936.00	6940	20230302	-57.85	2660	20231113	9.96	6940	-57.85	20230302	2660	9.96	20231113	7760	-62.31	20230302	2660	9.96	20231113	0.16	N	347700	500	51 억	51230	N	N	N	N
72	20231120	101105	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2880	-30	5	-1.03	9717170	3346	14.10	3045	3045	2770	3780	2040	2910	2904.12	0.50	-349	3073	2991	2933	2851	2793	2962	2822	51	870	500	1920	5	1	10227950	295	-8.75	3.08	12	0.03	-329.00	936.00	6940	20230302	-58.50	2660	20231113	8.27	6940	-58.50	20230302	2660	8.27	20231113	7760	-62.89	20230302	2660	8.27	20231113	0.16	N	347700	500	51 억	51230	N	N	N	N
73	20231120	091117	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2895	-15	5	-0.52	2773385	929	3.92	3045	3045	2875	3780	2040	2910	2985.34	0.50	-336	3073	2991	2933	2851	2793	2962	2822	51	870	500	1920	5	1	10227950	296	-8.80	3.09	12	0.01	-329.00	936.00	6940	20230302	-58.29	2660	20231113	8.83	6940	-58.29	20230302	2660	8.83	20231113	7760	-62.69	20230302	2660	8.83	20231113	0.16	N	347700	500	51 억	51230	N	N	N	N
74	20231117	161140	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2910	-105	5	-3.48	69227120	23718	76.27	3015	3015	2875	3915	2115	3015	2918.76	0.53	-2929	3161	3087	3036	2962	2911	3062	2937	51	900	500	1980	5	1	10227950	298	-8.84	3.11	12	0.23	-329.00	936.00	6940	20230302	-58.07	2660	20231113	9.40	6940	-58.07	20230302	2660	9.40	20231113	7760	-62.50	20230302	2660	9.40	20231113	0.16	N	347700	500	51 억	53894	N	N	N	N
75	20231117	151147	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2890	-125	5	-4.15	67274825	23045	74.11	3015	3015	2875	3915	2115	3015	2919.28	0.53	-2965	3161	3087	3036	2962	2911	3062	2937	51	900	500	1980	5	1	10227950	296	-8.78	3.09	12	0.23	-329.00	936.00	6940	20230302	-58.36	2660	20231113	8.65	6940	-58.36	20230302	2660	8.65	20231113	7760	-62.76	20230302	2660	8.65	20231113	0.16	N	347700	500	51 억	53894	N	N	N	N
76	20231117	141141	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2900	-115	5	-3.81	56968135	19473	62.62	3015	3015	2900	3915	2115	3015	2925.49	0.53	-2837	3161	3087	3036	2962	2911	3062	2937	51	900	500	1980	5	1	10227950	297	-8.81	3.10	12	0.19	-329.00	936.00	6940	20230302	-58.21	2660	20231113	9.02	6940	-58.21	20230302	2660	9.02	20231113	7760	-62.63	20230302	2660	9.02	20231113	0.16	N	347700	500	51 억	53894	N	N	N	N
77	20231117	131139	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2910	-105	5	-3.48	49089030	16762	53.90	3015	3015	2900	3915	2115	3015	2928.59	0.53	-1606	3161	3087	3036	2962	2911	3062	2937	51	900	500	1980	5	1	10227950	298	-8.84	3.11	12	0.16	-329.00	936.00	6940	20230302	-58.07	2660	20231113	9.40	6940	-58.07	20230302	2660	9.40	20231113	7760	-62.50	20230302	2660	9.40	20231113	0.16	N	347700	500	51 억	53894	N	N	N	N
78	20231117	121141	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2920	-95	5	-3.15	45345580	15474	49.76	3015	3015	2900	3915	2115	3015	2930.44	0.53	-1630	3161	3087	3036	2962	2911	3062	2937	51	900	500	1980	5	1	10227950	299	-8.88	3.12	12	0.15	-329.00	936.00	6940	20230302	-57.93	2660	20231113	9.77	6940	-57.93	20230302	2660	9.77	20231113	7760	-62.37	20230302	2660	9.77	20231113	0.16	N	347700	500	51 억	53894	N	N	N	N
79	20231117	111149	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2920	-95	5	-3.15	40484900	13806	44.40	3015	3015	2900	3915	2115	3015	2932.41	0.53	-1619	3161	3087	3036	2962	2911	3062	2937	51	900	500	1980	5	1	10227950	299	-8.88	3.12	12	0.13	-329.00	936.00	6940	20230302	-57.93	2660	20231113	9.77	6940	-57.93	20230302	2660	9.77	20231113	7760	-62.37	20230302	2660	9.77	20231113	0.16	N	347700	500	51 억	53894	N	N	N	N
80	20231117	101144	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2940	-75	5	-2.49	36613430	12487	40.15	3015	3015	2900	3915	2115	3015	2932.12	0.53	-1518	3161	3087	3036	2962	2911	3062	2937	51	900	500	1980	5	1	10227950	301	-8.94	3.14	12	0.12	-329.00	936.00	6940	20230302	-57.64	2660	20231113	10.53	6940	-57.64	20230302	2660	10.53	20231113	7760	-62.11	20230302	2660	10.53	20231113	0.16	N	347700	500	51 억	53894	N	N	N	N
81	20231117	091144	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2950	-65	5	-2.16	8907645	2980	9.58	3015	3015	2950	3915	2115	3015	2989.14	0.53	-590	3161	3087	3036	2962	2911	3062	2937	51	900	500	1980	5	1	10227950	302	-8.97	3.15	12	0.03	-329.00	936.00	6940	20230302	-57.49	2660	20231113	10.90	6940	-57.49	20230302	2660	10.90	20231113	7760	-61.98	20230302	2660	10.90	20231113	0.16	N	347700	500	51 억	53894	N	N	N	N
82	20231116	161141	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3000	-70	5	-2.28	88123020	29267	38.24	3070	3110	2985	3990	2150	3070	3011.00	0.54	-1384	3316	3192	3066	2942	2816	3255	3005	51	920	500	2020	5	1	10227950	307	-9.12	3.21	12	0.29	-329.00	936.00	6940	20230302	-56.77	2660	20231113	12.78	6940	-56.77	20230302	2660	12.78	20231113	7760	-61.34	20230302	2660	12.78	20231113	0.17	N	347700	500	51 억	54966	N	N	N	N
83	20231116	151134	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2995	-75	5	-2.44	80623770	26769	34.98	3070	3110	2985	3990	2150	3070	3011.83	0.54	-177	3316	3192	3066	2942	2816	3255	3005	51	920	500	2020	5	1	10227950	306	-9.10	3.20	12	0.26	-329.00	936.00	6940	20230302	-56.84	2660	20231113	12.59	6940	-56.84	20230302	2660	12.59	20231113	7760	-61.40	20230302	2660	12.59	20231113	0.17	N	347700	500	51 억	54966	N	N	N	N
84	20231116	141111	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3005	-65	5	-2.12	67304565	22320	29.16	3070	3110	2990	3990	2150	3070	3015.44	0.54	375	3316	3192	3066	2942	2816	3255	3005	51	920	500	2020	5	1	10227950	307	-9.13	3.21	12	0.22	-329.00	936.00	6940	20230302	-56.70	2660	20231113	12.97	6940	-56.70	20230302	2660	12.97	20231113	7760	-61.28	20230302	2660	12.97	20231113	0.17	N	347700	500	51 억	54966	N	N	N	N
85	20231116	131134	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3010	-60	5	-1.95	51465950	17041	22.27	3070	3110	3000	3990	2150	3070	3020.12	0.54	323	3316	3192	3066	2942	2816	3255	3005	51	920	500	2020	5	1	10227950	308	-9.15	3.22	12	0.17	-329.00	936.00	6940	20230302	-56.63	2660	20231113	13.16	6940	-56.63	20230302	2660	13.16	20231113	7760	-61.21	20230302	2660	13.16	20231113	0.17	N	347700	500	51 억	54966	N	N	N	N
86	20231116	121136	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3010	-60	5	-1.95	37772960	12487	16.31	3070	3110	3000	3990	2150	3070	3024.98	0.54	1286	3316	3192	3066	2942	2816	3255	3005	51	920	500	2020	5	1	10227950	308	-9.15	3.22	12	0.12	-329.00	936.00	6940	20230302	-56.63	2660	20231113	13.16	6940	-56.63	20230302	2660	13.16	20231113	7760	-61.21	20230302	2660	13.16	20231113	0.17	N	347700	500	51 억	54966	N	N	N	N
87	20231116	111135	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3050	-20	5	-0.65	18779460	6172	8.06	3070	3110	3015	3990	2150	3070	3042.69	0.54	-417	3316	3192	3066	2942	2816	3255	3005	51	920	500	2020	5	1	10227950	312	-9.27	3.26	12	0.06	-329.00	936.00	6940	20230302	-56.05	2660	20231113	14.66	6940	-56.05	20230302	2660	14.66	20231113	7760	-60.70	20230302	2660	14.66	20231113	0.17	N	347700	500	51 억	54966	N	N	N	N
88	20231116	101134	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3045	-25	5	-0.81	6449230	2107	2.75	3070	3110	3045	3990	2150	3070	3060.86	0.54	-628	3316	3192	3066	2942	2816	3255	3005	51	920	500	2020	5	1	10227950	311	-9.26	3.25	12	0.02	-329.00	936.00	6940	20230302	-56.12	2660	20231113	14.47	6940	-56.12	20230302	2660	14.47	20231113	7760	-60.76	20230302	2660	14.47	20231113	0.17	N	347700	500	51 억	54966	N	N	N	N
89	20231116	091140	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3070	0	3	0.00	0	0	0.00	0	0	0	3990	2150	3070	0.00	0.54	0	3316	3192	3066	2942	2816	3255	3005	51	920	500	2020	5	1	10227950	314	-9.33	3.28	12	0.00	-329.00	936.00	6940	20230302	-55.76	2660	20231113	15.41	6940	-55.76	20230302	2660	15.41	20231113	7760	-60.44	20230302	2660	15.41	20231113	0.17	N	347700	500	51 억	54966	N	N	N	N
90	20231115	161015	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3070	95	2	3.19	234183760	76322	273.56	2980	3190	2940	3865	2085	2975	3068.37	0.40	14439	3095	3035	2930	2870	2765	3065	2900	51	890	500	1960	5	1	10227950	314	-9.33	3.28	12	0.75	-329.00	936.00	6940	20230302	-55.76	2660	20231113	15.41	6940	-55.76	20230302	2660	15.41	20231113	7760	-60.44	20230302	2660	15.41	20231113	0.17	N	347700	500	51 억	41095	N	N	N	N
91	20231115	151156	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2985	10	2	0.34	229058365	74634	267.51	2980	3190	2940	3865	2085	2975	3069.09	0.40	14423	3095	3035	2930	2870	2765	3065	2900	51	890	500	1960	5	1	10227950	305	-9.07	3.19	12	0.73	-329.00	936.00	6940	20230302	-56.99	2660	20231113	12.22	6940	-56.99	20230302	2660	12.22	20231113	7760	-61.53	20230302	2660	12.22	20231113	0.17	N	347700	500	51 억	41095	N	N	N	N
92	20231115	141152	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3025	50	2	1.68	215226045	70021	250.97	2980	3190	2940	3865	2085	2975	3073.74	0.40	13346	3095	3035	2930	2870	2765	3065	2900	51	890	500	1960	5	1	10227950	309	-9.19	3.23	12	0.68	-329.00	936.00	6940	20230302	-56.41	2660	20231113	13.72	6940	-56.41	20230302	2660	13.72	20231113	7760	-61.02	20230302	2660	13.72	20231113	0.17	N	347700	500	51 억	41095	N	N	N	N
93	20231115	131153	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3070	95	2	3.19	87281825	28792	103.20	2980	3095	2940	3865	2085	2975	3031.46	0.40	6860	3095	3035	2930	2870	2765	3065	2900	51	890	500	1960	5	1	10227950	314	-9.33	3.28	12	0.28	-329.00	936.00	6940	20230302	-55.76	2660	20231113	15.41	6940	-55.76	20230302	2660	15.41	20231113	7760	-60.44	20230302	2660	15.41	20231113	0.17	N	347700	500	51 억	41095	N	N	N	N
94	20231115	121154	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3060	85	2	2.86	73671570	24339	87.24	2980	3095	2940	3865	2085	2975	3026.89	0.40	4796	3095	3035	2930	2870	2765	3065	2900	51	890	500	1960	5	1	10227950	313	-9.30	3.27	12	0.24	-329.00	936.00	6940	20230302	-55.91	2660	20231113	15.04	6940	-55.91	20230302	2660	15.04	20231113	7760	-60.57	20230302	2660	15.04	20231113	0.17	N	347700	500	51 억	41095	N	N	N	N
95	20231115	111208	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3075	100	2	3.36	54168605	17967	64.40	2980	3095	2940	3865	2085	2975	3014.89	0.40	3012	3095	3035	2930	2870	2765	3065	2900	51	890	500	1960	5	1	10227950	315	-9.35	3.29	12	0.18	-329.00	936.00	6940	20230302	-55.69	2660	20231113	15.60	6940	-55.69	20230302	2660	15.60	20231113	7760	-60.37	20230302	2660	15.60	20231113	0.17	N	347700	500	51 억	41095	N	N	N	N
96	20231115	101158	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2995	20	2	0.67	17468965	5857	20.99	2980	3040	2940	3865	2085	2975	2982.58	0.40	-394	3095	3035	2930	2870	2765	3065	2900	51	890	500	1960	5	1	10227950	306	-9.10	3.20	12	0.06	-329.00	936.00	6940	20230302	-56.84	2660	20231113	12.59	6940	-56.84	20230302	2660	12.59	20231113	7760	-61.40	20230302	2660	12.59	20231113	0.17	N	347700	500	51 억	41095	N	N	N	N
97	20231115	091147	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2970	-5	5	-0.17	9277885	3109	11.14	2980	3040	2970	3865	2085	2975	2984.20	0.40	-83	3095	3035	2930	2870	2765	3065	2900	51	890	500	1960	5	1	10227950	304	-9.03	3.17	12	0.03	-329.00	936.00	6940	20230302	-57.20	2660	20231113	11.65	6940	-57.20	20230302	2660	11.65	20231113	7760	-61.73	20230302	2660	11.65	20231113	0.17	N	347700	500	51 억	41095	N	N	N	N
98	20231114	161129	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2975	5	2	0.17	80307720	27698	45.65	2855	2990	2825	3860	2080	2970	2899.41	0.38	1704	3183	3076	2868	2761	2553	3130	2815	51	890	500	1960	5	1	10227950	304	-9.04	3.18	12	0.27	-329.00	936.00	6940	20230302	-57.13	2660	20231113	11.84	6940	-57.13	20230302	2660	11.84	20231113	7760	-61.66	20230302	2660	11.84	20231113	0.17	N	347700	500	51 억	39377	N	N	N	N
99	20231114	151136	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2905	-65	5	-2.19	74736785	25796	42.51	2855	2990	2825	3860	2080	2970	2897.22	0.38	1281	3183	3076	2868	2761	2553	3130	2815	51	890	500	1960	5	1	10227950	297	-8.83	3.10	12	0.25	-329.00	936.00	6940	20230302	-58.14	2660	20231113	9.21	6940	-58.14	20230302	2660	9.21	20231113	7760	-62.56	20230302	2660	9.21	20231113	0.17	N	347700	500	51 억	39377	N	N	N	N
100	20231114	141132	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2900	-70	5	-2.36	68318810	23570	38.84	2855	2990	2825	3860	2080	2970	2898.55	0.38	1130	3183	3076	2868	2761	2553	3130	2815	51	890	500	1960	5	1	10227950	297	-8.81	3.10	12	0.23	-329.00	936.00	6940	20230302	-58.21	2660	20231113	9.02	6940	-58.21	20230302	2660	9.02	20231113	7760	-62.63	20230302	2660	9.02	20231113	0.17	N	347700	500	51 억	39377	N	N	N	N
101	20231114	131134	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2935	-35	5	-1.18	60426950	20836	34.34	2855	2990	2855	3860	2080	2970	2900.12	0.38	1545	3183	3076	2868	2761	2553	3130	2815	51	890	500	1960	5	1	10227950	300	-8.92	3.14	12	0.20	-329.00	936.00	6940	20230302	-57.71	2660	20231113	10.34	6940	-57.71	20230302	2660	10.34	20231113	7760	-62.18	20230302	2660	10.34	20231113	0.17	N	347700	500	51 억	39377	N	N	N	N
102	20231114	121137	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2870	-100	5	-3.37	50529525	17411	28.69	2855	2990	2855	3860	2080	2970	2902.16	0.38	531	3183	3076	2868	2761	2553	3130	2815	51	890	500	1960	5	1	10227950	294	-8.72	3.07	12	0.17	-329.00	936.00	6940	20230302	-58.65	2660	20231113	7.89	6940	-58.65	20230302	2660	7.89	20231113	7760	-63.02	20230302	2660	7.89	20231113	0.17	N	347700	500	51 억	39377	N	N	N	N
103	20231114	111147	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2885	-85	5	-2.86	42599005	14649	24.14	2855	2990	2855	3860	2080	2970	2907.98	0.38	531	3183	3076	2868	2761	2553	3130	2815	51	890	500	1960	5	1	10227950	295	-8.77	3.08	12	0.14	-329.00	936.00	6940	20230302	-58.43	2660	20231113	8.46	6940	-58.43	20230302	2660	8.46	20231113	7760	-62.82	20230302	2660	8.46	20231113	0.17	N	347700	500	51 억	39377	N	N	N	N
104	20231114	101136	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2860	-110	5	-3.70	36595220	12561	20.70	2855	2990	2855	3860	2080	2970	2913.40	0.38	-244	3183	3076	2868	2761	2553	3130	2815	51	890	500	1960	5	1	10227950	293	-8.69	3.06	12	0.12	-329.00	936.00	6940	20230302	-58.79	2660	20231113	7.52	6940	-58.79	20230302	2660	7.52	20231113	7760	-63.14	20230302	2660	7.52	20231113	0.17	N	347700	500	51 억	39377	N	N	N	N
105	20231114	091122	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2880	-90	5	-3.03	8807850	3071	5.06	2855	2890	2855	3860	2080	2970	2868.07	0.38	-346	3183	3076	2868	2761	2553	3130	2815	51	890	500	1960	5	1	10227950	295	-8.75	3.08	12	0.03	-329.00	936.00	6940	20230302	-58.50	2660	20231113	8.27	6940	-58.50	20230302	2660	8.27	20231113	7760	-62.89	20230302	2660	8.27	20231113	0.17	N	347700	500	51 억	39377	N	N	N	N
106	20231113	161114	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	2970	10	2	0.34	167862650	60678	200.69	2935	2975	2660	3845	2075	2960	2766.43	0.45	-7098	3130	3045	2935	2850	2740	2990	2795	51	885	500	1950	5	1	10227950	304	-9.03	3.17	12	0.59	-329.00	936.00	6940	20230302	-57.20	2660	20231113	11.65	6940	-57.20	20230302	2660	11.65	20231113	7760	-61.73	20230302	2660	11.65	20231113	0.17	N	347700	500	51 억	46470	N	N	N	N
107	20231113	151108	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	2665	-295	5	-9.97	124984160	45498	150.49	2935	2935	2660	3845	2075	2960	2747.03	0.45	-6265	3130	3045	2935	2850	2740	2990	2795	51	885	500	1950	5	1	10227950	273	-8.10	2.85	12	0.44	-329.00	936.00	6940	20230302	-61.60	2660	20231113	0.19	6940	-61.60	20230302	2660	0.19	20231113	7760	-65.66	20230302	2660	0.19	20231113	0.17	N	347700	500	51 억	46470	N	N	N	N
108	20231113	141109	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	2730	-230	5	-7.77	79647760	28567	94.49	2935	2935	2700	3845	2075	2960	2788.10	0.45	-4247	3130	3045	2935	2850	2740	2990	2795	51	885	500	1950	5	1	10227950	279	-8.30	2.92	12	0.28	-329.00	936.00	6940	20230302	-60.66	2700	20231113	1.11	6940	-60.66	20230302	2700	1.11	20231113	7760	-64.82	20230302	2700	1.11	20231113	0.17	N	347700	500	51 억	46470	N	N	N	N
109	20231113	131107	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	2760	-200	5	-6.76	54799620	19464	64.38	2935	2935	2750	3845	2075	2960	2815.43	0.45	-3558	3130	3045	2935	2850	2740	2990	2795	51	885	500	1950	5	1	10227950	282	-8.39	2.95	12	0.19	-329.00	936.00	6940	20230302	-60.23	2750	20231113	0.36	6940	-60.23	20230302	2750	0.36	20231113	7760	-64.43	20230302	2750	0.36	20231113	0.17	N	347700	500	51 억	46470	N	N	N	N
110	20231113	121112	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	2795	-165	5	-5.57	39786400	14031	46.41	2935	2935	2795	3845	2075	2960	2835.61	0.45	-3696	3130	3045	2935	2850	2740	2990	2795	51	885	500	1950	5	1	10227950	286	-8.50	2.99	12	0.14	-329.00	936.00	6940	20230302	-59.73	2772	20231023	0.83	6940	-59.73	20230302	2772	0.83	20231023	7760	-63.98	20230302	2795	0.00	20231113	0.17	N	347700	500	51 억	46470	N	N	N	N
111	20231113	111106	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2840	-120	5	-4.05	16371245	5707	18.88	2935	2935	2840	3845	2075	2960	2868.63	0.45	-1006	3130	3045	2935	2850	2740	2990	2795	51	885	500	1950	5	1	10227950	290	-8.63	3.03	12	0.06	-329.00	936.00	6940	20230302	-59.08	2772	20231023	2.45	6940	-59.08	20230302	2772	2.45	20231023	7760	-63.40	20230302	2825	0.53	20231110	0.17	N	347700	500	51 억	46470	N	N	N	N
112	20231113	101104	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2870	-90	5	-3.04	10571765	3669	12.14	2935	2935	2850	3845	2075	2960	2881.38	0.45	-61	3130	3045	2935	2850	2740	2990	2795	51	885	500	1950	5	1	10227950	294	-8.72	3.07	12	0.04	-329.00	936.00	6940	20230302	-58.65	2772	20231023	3.54	6940	-58.65	20230302	2772	3.54	20231023	7760	-63.02	20230302	2825	1.59	20231110	0.17	N	347700	500	51 억	46470	N	N	N	N
113	20231113	091113	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2900	-60	5	-2.03	2658870	915	3.03	2935	2935	2890	3845	2075	2960	2905.87	0.45	-89	3130	3045	2935	2850	2740	2990	2795	51	885	500	1950	5	1	10227950	297	-8.81	3.10	12	0.01	-329.00	936.00	6940	20230302	-58.21	2772	20231023	4.62	6940	-58.21	20230302	2772	4.62	20231023	7760	-62.63	20230302	2825	2.65	20231110	0.17	N	347700	500	51 억	46470	N	N	N	N
114	20231110	161125	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	2960	-60	5	-1.99	86169570	29834	225.43	3020	3020	2825	3925	2115	3020	2888.30	0.49	-3282	3120	3070	3030	2980	2940	3050	2960	51	905	500	1990	5	1	10227950	303	-9.00	3.16	12	0.29	-329.00	936.00	6940	20230302	-57.35	2772	20231023	6.78	6940	-57.35	20230302	2772	6.78	20231023	7760	-61.86	20230302	2825	4.78	20231110	0.17	N	347700	500	51 억	50573	N	N	N	N
115	20231110	151131	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	2845	-175	5	-5.79	78035100	27041	204.33	3020	3020	2825	3925	2115	3020	2885.81	0.49	-2420	3120	3070	3030	2980	2940	3050	2960	51	905	500	1990	5	1	10227950	291	-8.65	3.04	12	0.26	-329.00	936.00	6940	20230302	-59.01	2772	20231023	2.63	6940	-59.01	20230302	2772	2.63	20231023	7760	-63.34	20230302	2825	0.71	20231110	0.17	N	347700	500	51 억	50573	N	N	N	N
116	20231110	141116	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	2860	-160	5	-5.30	58421485	20164	152.37	3020	3020	2850	3925	2115	3020	2897.32	0.49	2464	3120	3070	3030	2980	2940	3050	2960	51	905	500	1990	5	1	10227950	293	-8.69	3.06	12	0.20	-329.00	936.00	6940	20230302	-58.79	2772	20231023	3.17	6940	-58.79	20230302	2772	3.17	20231023	7760	-63.14	20230302	2850	0.35	20231110	0.17	N	347700	500	51 억	50573	N	N	N	N
117	20231110	131117	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	2870	-150	5	-4.97	51451855	17723	133.92	3020	3020	2850	3925	2115	3020	2903.11	0.49	1753	3120	3070	3030	2980	2940	3050	2960	51	905	500	1990	5	1	10227950	294	-8.72	3.07	12	0.17	-329.00	936.00	6940	20230302	-58.65	2772	20231023	3.54	6940	-58.65	20230302	2772	3.54	20231023	7760	-63.02	20230302	2850	0.70	20231110	0.17	N	347700	500	51 억	50573	N	N	N	N
118	20231110	121126	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	2870	-150	5	-4.97	41673455	14311	108.14	3020	3020	2850	3925	2115	3020	2911.99	0.49	1999	3120	3070	3030	2980	2940	3050	2960	51	905	500	1990	5	1	10227950	294	-8.72	3.07	12	0.14	-329.00	936.00	6940	20230302	-58.65	2772	20231023	3.54	6940	-58.65	20230302	2772	3.54	20231023	7760	-63.02	20230302	2850	0.70	20231110	0.17	N	347700	500	51 억	50573	N	N	N	N
119	20231110	111104	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2900	-120	5	-3.97	27500490	9383	70.90	3020	3020	2880	3925	2115	3020	2930.88	0.49	565	3120	3070	3030	2980	2940	3050	2960	51	905	500	1990	5	1	10227950	297	-8.81	3.10	12	0.09	-329.00	936.00	6940	20230302	-58.21	2772	20231023	4.62	6940	-58.21	20230302	2772	4.62	20231023	7760	-62.63	20230302	2855	1.58	20231101	0.17	N	347700	500	51 억	50573	N	N	N	N
120	20231110	101117	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2960	-60	5	-1.99	10178390	3422	25.86	3020	3020	2950	3925	2115	3020	2974.40	0.49	-721	3120	3070	3030	2980	2940	3050	2960	51	905	500	1990	5	1	10227950	303	-9.00	3.16	12	0.03	-329.00	936.00	6940	20230302	-57.35	2772	20231023	6.78	6940	-57.35	20230302	2772	6.78	20231023	7760	-61.86	20230302	2855	3.68	20231101	0.17	N	347700	500	51 억	50573	N	N	N	N
121	20231110	091058	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2980	-40	5	-1.32	1322670	442	3.34	3020	3020	2980	3925	2115	3020	2992.47	0.49	21	3120	3070	3030	2980	2940	3050	2960	51	905	500	1990	5	1	10227950	305	-9.06	3.18	12	0.00	-329.00	936.00	6940	20230302	-57.06	2772	20231023	7.50	6940	-57.06	20230302	2772	7.50	20231023	7760	-61.60	20230302	2855	4.38	20231101	0.17	N	347700	500	51 억	50573	N	N	N	N
122	20231109	161051	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3020	-30	5	-0.98	40247025	13233	124.17	3070	3080	2990	3965	2135	3050	3041.41	0.53	-2477	3300	3175	3075	2950	2850	3237	3012	51	915	500	2010	5	1	10227950	309	-9.18	3.23	12	0.13	-329.00	936.00	6940	20230302	-56.48	2772	20231023	8.95	6940	-56.48	20230302	2772	8.95	20231023	7760	-61.08	20230302	2855	5.78	20231101	0.17	N	347700	500	51 억	54091	N	N	N	N
123	20231109	151051	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3030	-20	5	-0.66	33681905	11051	103.70	3070	3080	3000	3965	2135	3050	3047.86	0.53	-2213	3300	3175	3075	2950	2850	3237	3012	51	915	500	2010	5	1	10227950	310	-9.21	3.24	12	0.11	-329.00	936.00	6940	20230302	-56.34	2772	20231023	9.31	6940	-56.34	20230302	2772	9.31	20231023	7760	-60.95	20230302	2855	6.13	20231101	0.17	N	347700	500	51 억	54091	N	N	N	N
124	20231109	141046	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3035	-15	5	-0.49	30854935	10121	94.97	3070	3080	3000	3965	2135	3050	3048.61	0.53	-1371	3300	3175	3075	2950	2850	3237	3012	51	915	500	2010	5	1	10227950	310	-9.22	3.24	12	0.10	-329.00	936.00	6940	20230302	-56.27	2772	20231023	9.49	6940	-56.27	20230302	2772	9.49	20231023	7760	-60.89	20230302	2855	6.30	20231101	0.17	N	347700	500	51 억	54091	N	N	N	N
125	20231109	131049	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3025	-25	5	-0.82	28181375	9239	86.69	3070	3080	3000	3965	2135	3050	3050.26	0.53	-874	3300	3175	3075	2950	2850	3237	3012	51	915	500	2010	5	1	10227950	309	-9.19	3.23	12	0.09	-329.00	936.00	6940	20230302	-56.41	2772	20231023	9.13	6940	-56.41	20230302	2772	9.13	20231023	7760	-61.02	20230302	2855	5.95	20231101	0.17	N	347700	500	51 억	54091	N	N	N	N
126	20231109	121054	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3065	15	2	0.49	11555955	3793	35.59	3070	3080	3000	3965	2135	3050	3046.65	0.53	-795	3300	3175	3075	2950	2850	3237	3012	51	915	500	2010	5	1	10227950	313	-9.32	3.27	12	0.04	-329.00	936.00	6940	20230302	-55.84	2772	20231023	10.57	6940	-55.84	20230302	2772	10.57	20231023	7760	-60.50	20230302	2855	7.36	20231101	0.17	N	347700	500	51 억	54091	N	N	N	N
127	20231109	111049	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3045	-5	5	-0.16	8866975	2916	27.36	3070	3080	3000	3965	2135	3050	3040.80	0.53	-412	3300	3175	3075	2950	2850	3237	3012	51	915	500	2010	5	1	10227950	311	-9.26	3.25	12	0.03	-329.00	936.00	6940	20230302	-56.12	2772	20231023	9.85	6940	-56.12	20230302	2772	9.85	20231023	7760	-60.76	20230302	2855	6.65	20231101	0.17	N	347700	500	51 억	54091	N	N	N	N
128	20231109	101043	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3030	-20	5	-0.66	4626265	1517	14.23	3070	3080	3000	3965	2135	3050	3049.61	0.53	-726	3300	3175	3075	2950	2850	3237	3012	51	915	500	2010	5	1	10227950	310	-9.21	3.24	12	0.01	-329.00	936.00	6940	20230302	-56.34	2772	20231023	9.31	6940	-56.34	20230302	2772	9.31	20231023	7760	-60.95	20230302	2855	6.13	20231101	0.17	N	347700	500	51 억	54091	N	N	N	N
129	20231109	091051	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3060	10	2	0.33	1247910	407	3.82	3070	3080	3060	3965	2135	3050	3066.12	0.53	-281	3300	3175	3075	2950	2850	3237	3012	51	915	500	2010	5	1	10227950	313	-9.30	3.27	12	0.00	-329.00	936.00	6940	20230302	-55.91	2772	20231023	10.39	6940	-55.91	20230302	2772	10.39	20231023	7760	-60.57	20230302	2855	7.18	20231101	0.17	N	347700	500	51 억	54091	N	N	N	N
130	20231108	161041	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3050	-15	5	-0.49	32521680	10657	98.83	3005	3200	2975	3980	2150	3065	3051.67	0.52	1154	3178	3121	3063	3006	2948	3092	2977	51	915	500	2020	5	1	10227950	312	-9.27	3.26	12	0.10	-329.00	936.00	6940	20230302	-56.05	2772	20231023	10.03	6940	-56.05	20230302	2772	10.03	20231023	7760	-60.70	20230302	2855	6.83	20231101	0.17	N	347700	500	51 억	52937	N	N	N	N
131	20231108	151047	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3060	-5	5	-0.16	31258950	10243	94.99	3005	3200	2975	3980	2150	3065	3051.74	0.52	1117	3178	3121	3063	3006	2948	3092	2977	51	915	500	2020	5	1	10227950	313	-9.30	3.27	12	0.10	-329.00	936.00	6940	20230302	-55.91	2772	20231023	10.39	6940	-55.91	20230302	2772	10.39	20231023	7760	-60.57	20230302	2855	7.18	20231101	0.17	N	347700	500	51 억	52937	N	N	N	N
132	20231108	141040	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3080	15	2	0.49	28179840	9240	85.69	3005	3200	2975	3980	2150	3065	3049.77	0.52	1282	3178	3121	3063	3006	2948	3092	2977	51	915	500	2020	5	1	10227950	315	-9.36	3.29	12	0.09	-329.00	936.00	6940	20230302	-55.62	2772	20231023	11.11	6940	-55.62	20230302	2772	11.11	20231023	7760	-60.31	20230302	2855	7.88	20231101	0.17	N	347700	500	51 억	52937	N	N	N	N
133	20231108	131038	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3045	-20	5	-0.65	14523845	4768	44.22	3005	3200	2975	3980	2150	3065	3046.11	0.52	582	3178	3121	3063	3006	2948	3092	2977	51	915	500	2020	5	1	10227950	311	-9.26	3.25	12	0.05	-329.00	936.00	6940	20230302	-56.12	2772	20231023	9.85	6940	-56.12	20230302	2772	9.85	20231023	7760	-60.76	20230302	2855	6.65	20231101	0.17	N	347700	500	51 억	52937	N	N	N	N
134	20231108	121034	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3030	-35	5	-1.14	12112785	3972	36.84	3005	3200	2975	3980	2150	3065	3049.54	0.52	534	3178	3121	3063	3006	2948	3092	2977	51	915	500	2020	5	1	10227950	310	-9.21	3.24	12	0.04	-329.00	936.00	6940	20230302	-56.34	2772	20231023	9.31	6940	-56.34	20230302	2772	9.31	20231023	7760	-60.95	20230302	2855	6.13	20231101	0.17	N	347700	500	51 억	52937	N	N	N	N
135	20231108	111043	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3050	-15	5	-0.49	7317235	2389	22.16	3005	3200	2975	3980	2150	3065	3062.89	0.52	333	3178	3121	3063	3006	2948	3092	2977	51	915	500	2020	5	1	10227950	312	-9.27	3.26	12	0.02	-329.00	936.00	6940	20230302	-56.05	2772	20231023	10.03	6940	-56.05	20230302	2772	10.03	20231023	7760	-60.70	20230302	2855	6.83	20231101	0.17	N	347700	500	51 억	52937	N	N	N	N
136	20231108	101040	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3085	20	2	0.65	4002550	1305	12.10	3005	3200	2975	3980	2150	3065	3067.09	0.52	43	3178	3121	3063	3006	2948	3092	2977	51	915	500	2020	5	1	10227950	316	-9.38	3.30	12	0.01	-329.00	936.00	6940	20230302	-55.55	2772	20231023	11.29	6940	-55.55	20230302	2772	11.29	20231023	7760	-60.24	20230302	2855	8.06	20231101	0.17	N	347700	500	51 억	52937	N	N	N	N
137	20231108	091039	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3105	40	2	1.31	923280	298	2.76	3005	3200	3005	3980	2150	3065	3098.26	0.52	99	3178	3121	3063	3006	2948	3092	2977	51	915	500	2020	5	1	10227950	318	-9.44	3.32	12	0.00	-329.00	936.00	6940	20230302	-55.26	2772	20231023	12.01	6940	-55.26	20230302	2772	12.01	20231023	7760	-59.99	20230302	2855	8.76	20231101	0.17	N	347700	500	51 억	52937	N	N	N	N
138	20231107	161040	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3065	-30	5	-0.97	32821655	10783	44.86	3100	3120	3005	4020	2170	3095	3043.83	0.53	-791	3261	3177	3096	3012	2931	3137	2972	51	925	500	2040	5	1	10227950	313	-9.32	3.27	12	0.11	-329.00	936.00	6940	20230302	-55.84	2772	20231023	10.57	6940	-55.84	20230302	2772	10.57	20231023	7760	-60.50	20230302	2855	7.36	20231101	0.17	N	347700	500	51 억	53710	N	N	N	N
139	20231107	151043	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3020	-75	5	-2.42	28171575	9261	38.53	3100	3120	3005	4020	2170	3095	3041.96	0.53	-791	3261	3177	3096	3012	2931	3137	2972	51	925	500	2040	5	1	10227950	309	-9.18	3.23	12	0.09	-329.00	936.00	6940	20230302	-56.48	2772	20231023	8.95	6940	-56.48	20230302	2772	8.95	20231023	7760	-61.08	20230302	2855	5.78	20231101	0.17	N	347700	500	51 억	53710	N	N	N	N
140	20231107	141043	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3045	-50	5	-1.62	26916260	8846	36.80	3100	3120	3005	4020	2170	3095	3042.76	0.53	-795	3261	3177	3096	3012	2931	3137	2972	51	925	500	2040	5	1	10227950	311	-9.26	3.25	12	0.09	-329.00	936.00	6940	20230302	-56.12	2772	20231023	9.85	6940	-56.12	20230302	2772	9.85	20231023	7760	-60.76	20230302	2855	6.65	20231101	0.17	N	347700	500	51 억	53710	N	N	N	N
141	20231107	131045	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3025	-70	5	-2.26	26201670	8610	35.82	3100	3120	3005	4020	2170	3095	3043.17	0.53	-797	3261	3177	3096	3012	2931	3137	2972	51	925	500	2040	5	1	10227950	309	-9.19	3.23	12	0.08	-329.00	936.00	6940	20230302	-56.41	2772	20231023	9.13	6940	-56.41	20230302	2772	9.13	20231023	7760	-61.02	20230302	2855	5.95	20231101	0.17	N	347700	500	51 억	53710	N	N	N	N
142	20231107	121038	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3015	-80	5	-2.58	23504210	7717	32.10	3100	3120	3005	4020	2170	3095	3045.77	0.53	-808	3261	3177	3096	3012	2931	3137	2972	51	925	500	2040	5	1	10227950	308	-9.16	3.22	12	0.08	-329.00	936.00	6940	20230302	-56.56	2772	20231023	8.77	6940	-56.56	20230302	2772	8.77	20231023	7760	-61.15	20230302	2855	5.60	20231101	0.17	N	347700	500	51 억	53710	N	N	N	N
143	20231107	111039	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3060	-35	5	-1.13	10703730	3485	14.50	3100	3120	3020	4020	2170	3095	3071.37	0.53	-10	3261	3177	3096	3012	2931	3137	2972	51	925	500	2040	5	1	10227950	313	-9.30	3.27	12	0.03	-329.00	936.00	6940	20230302	-55.91	2772	20231023	10.39	6940	-55.91	20230302	2772	10.39	20231023	7760	-60.57	20230302	2855	7.18	20231101	0.17	N	347700	500	51 억	53710	N	N	N	N
144	20231107	101051	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3050	-45	5	-1.45	8904745	2896	12.05	3100	3120	3020	4020	2170	3095	3074.84	0.53	-22	3261	3177	3096	3012	2931	3137	2972	51	925	500	2040	5	1	10227950	312	-9.27	3.26	12	0.03	-329.00	936.00	6940	20230302	-56.05	2772	20231023	10.03	6940	-56.05	20230302	2772	10.03	20231023	7760	-60.70	20230302	2855	6.83	20231101	0.17	N	347700	500	51 억	53710	N	N	N	N
145	20231107	091027	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3095	0	3	0.00	3553005	1147	4.77	3100	3120	3060	4020	2170	3095	3097.65	0.53	-200	3261	3177	3096	3012	2931	3137	2972	51	925	500	2040	5	1	10227950	317	-9.41	3.31	12	0.01	-329.00	936.00	6940	20230302	-55.40	2772	20231023	11.65	6940	-55.40	20230302	2772	11.65	20231023	7760	-60.12	20230302	2855	8.41	20231101	0.17	N	347700	500	51 억	53710	N	N	N	N
146	20231106	161015	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3095	-25	5	-0.80	73857780	24036	61.90	3120	3180	3015	4055	2185	3120	3072.80	0.50	2373	3293	3206	3098	3011	2903	3250	3055	51	935	500	2050	5	1	10227950	317	-9.41	3.31	12	0.24	-329.00	936.00	6940	20230302	-55.40	2772	20231023	11.65	6940	-55.40	20230302	2772	11.65	20231023	7760	-60.12	20230302	2855	8.41	20231101	0.17	N	347700	500	51 억	51337	N	N	N	N
147	20231106	151022	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3080	-40	5	-1.28	73440185	23901	61.55	3120	3180	3015	4055	2185	3120	3072.68	0.50	2367	3293	3206	3098	3011	2903	3250	3055	51	935	500	2050	5	1	10227950	315	-9.36	3.29	12	0.23	-329.00	936.00	6940	20230302	-55.62	2772	20231023	11.11	6940	-55.62	20230302	2772	11.11	20231023	7760	-60.31	20230302	2855	7.88	20231101	0.17	N	347700	500	51 억	51337	N	N	N	N
148	20231106	141016	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3075	-45	5	-1.44	56454215	18392	47.37	3120	3180	3015	4055	2185	3120	3069.50	0.50	2365	3293	3206	3098	3011	2903	3250	3055	51	935	500	2050	5	1	10227950	315	-9.35	3.29	12	0.18	-329.00	936.00	6940	20230302	-55.69	2772	20231023	10.93	6940	-55.69	20230302	2772	10.93	20231023	7760	-60.37	20230302	2855	7.71	20231101	0.17	N	347700	500	51 억	51337	N	N	N	N
149	20231106	131025	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3095	-25	5	-0.80	54510910	17763	45.75	3120	3180	3015	4055	2185	3120	3068.79	0.50	2514	3293	3206	3098	3011	2903	3250	3055	51	935	500	2050	5	1	10227950	317	-9.41	3.31	12	0.17	-329.00	936.00	6940	20230302	-55.40	2772	20231023	11.65	6940	-55.40	20230302	2772	11.65	20231023	7760	-60.12	20230302	2855	8.41	20231101	0.17	N	347700	500	51 억	51337	N	N	N	N
150	20231106	121022	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3065	-55	5	-1.76	52637785	17154	44.18	3120	3180	3015	4055	2185	3120	3068.54	0.50	2495	3293	3206	3098	3011	2903	3250	3055	51	935	500	2050	5	1	10227950	313	-9.32	3.27	12	0.17	-329.00	936.00	6940	20230302	-55.84	2772	20231023	10.57	6940	-55.84	20230302	2772	10.57	20231023	7760	-60.50	20230302	2855	7.36	20231101	0.17	N	347700	500	51 억	51337	N	N	N	N
151	20231106	111019	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3040	-80	5	-2.56	45129600	14716	37.90	3120	3180	3015	4055	2185	3120	3066.70	0.50	2806	3293	3206	3098	3011	2903	3250	3055	51	935	500	2050	5	1	10227950	311	-9.24	3.25	12	0.14	-329.00	936.00	6940	20230302	-56.20	2772	20231023	9.67	6940	-56.20	20230302	2772	9.67	20231023	7760	-60.82	20230302	2855	6.48	20231101	0.17	N	347700	500	51 억	51337	N	N	N	N
152	20231106	100954	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3060	-60	5	-1.92	25109095	8170	21.04	3120	3180	3015	4055	2185	3120	3073.33	0.50	-683	3293	3206	3098	3011	2903	3250	3055	51	935	500	2050	5	1	10227950	313	-9.30	3.27	12	0.08	-329.00	936.00	6940	20230302	-55.91	2772	20231023	10.39	6940	-55.91	20230302	2772	10.39	20231023	7760	-60.57	20230302	2855	7.18	20231101	0.17	N	347700	500	51 억	51337	N	N	N	N
153	20231106	091019	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3015	-105	5	-3.37	9858600	3180	8.19	3120	3180	3015	4055	2185	3120	3100.19	0.50	-2242	3293	3206	3098	3011	2903	3250	3055	51	935	500	2050	5	1	10227950	308	-9.16	3.22	12	0.03	-329.00	936.00	6940	20230302	-56.56	2772	20231023	8.77	6940	-56.56	20230302	2772	8.77	20231023	7760	-61.15	20230302	2855	5.60	20231101	0.17	N	347700	500	51 억	51337	N	N	N	N
154	20231103	161007	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3120	90	2	2.97	120212385	38826	94.62	3075	3185	2990	3935	2125	3030	3096.70	0.49	-202	3183	3106	2988	2911	2793	3145	2950	51	905	500	1990	5	1	10227950	319	-9.48	3.33	12	0.38	-329.00	936.00	6940	20230302	-55.04	2772	20231023	12.55	6940	-55.04	20230302	2772	12.55	20231023	7760	-59.79	20230302	2855	9.28	20231101	0.17	N	347700	500	51 억	50539	N	N	N	N
155	20231103	151003	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3110	80	2	2.64	113406625	36642	89.30	3075	3185	2990	3935	2125	3030	3095.53	0.49	-192	3183	3106	2988	2911	2793	3145	2950	51	905	500	1990	5	1	10227950	318	-9.45	3.32	12	0.36	-329.00	936.00	6940	20230302	-55.19	2772	20231023	12.19	6940	-55.19	20230302	2772	12.19	20231023	7760	-59.92	20230302	2855	8.93	20231101	0.17	N	347700	500	51 억	50539	N	N	N	N
156	20231103	141004	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3060	30	2	0.99	107755195	34804	84.82	3075	3185	2990	3935	2125	3030	3096.63	0.49	-1507	3183	3106	2988	2911	2793	3145	2950	51	905	500	1990	5	1	10227950	313	-9.30	3.27	12	0.34	-329.00	936.00	6940	20230302	-55.91	2772	20231023	10.39	6940	-55.91	20230302	2772	10.39	20231023	7760	-60.57	20230302	2855	7.18	20231101	0.17	N	347700	500	51 억	50539	N	N	N	N
157	20231103	131003	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3060	30	2	0.99	102804580	33186	80.88	3075	3185	2990	3935	2125	3030	3098.45	0.49	-1721	3183	3106	2988	2911	2793	3145	2950	51	905	500	1990	5	1	10227950	313	-9.30	3.27	12	0.32	-329.00	936.00	6940	20230302	-55.91	2772	20231023	10.39	6940	-55.91	20230302	2772	10.39	20231023	7760	-60.57	20230302	2855	7.18	20231101	0.17	N	347700	500	51 억	50539	N	N	N	N
158	20231103	121001	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3110	80	2	2.64	95274435	30749	74.94	3075	3185	2990	3935	2125	3030	3099.13	0.49	-1138	3183	3106	2988	2911	2793	3145	2950	51	905	500	1990	5	1	10227950	318	-9.45	3.32	12	0.30	-329.00	936.00	6940	20230302	-55.19	2772	20231023	12.19	6940	-55.19	20230302	2772	12.19	20231023	7760	-59.92	20230302	2855	8.93	20231101	0.17	N	347700	500	51 억	50539	N	N	N	N
159	20231103	111010	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3135	105	2	3.47	93991985	30338	73.94	3075	3185	2990	3935	2125	3030	3098.84	0.49	-1139	3183	3106	2988	2911	2793	3145	2950	51	905	500	1990	5	1	10227950	321	-9.53	3.35	12	0.30	-329.00	936.00	6940	20230302	-54.83	2772	20231023	13.10	6940	-54.83	20230302	2772	13.10	20231023	7760	-59.60	20230302	2855	9.81	20231101	0.17	N	347700	500	51 억	50539	N	N	N	N
160	20231103	100951	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3155	125	2	4.13	92103150	29734	72.46	3075	3185	2990	3935	2125	3030	3098.26	0.49	-1127	3183	3106	2988	2911	2793	3145	2950	51	905	500	1990	5	1	10227950	323	-9.59	3.37	12	0.29	-329.00	936.00	6940	20230302	-54.54	2772	20231023	13.82	6940	-54.54	20230302	2772	13.82	20231023	7760	-59.34	20230302	2855	10.51	20231101	0.17	N	347700	500	51 억	50539	N	N	N	N
161	20231103	090956	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3080	50	2	1.65	9253700	3028	7.38	3075	3120	3040	3935	2125	3030	3058.92	0.49	1676	3183	3106	2988	2911	2793	3145	2950	51	905	500	1990	5	1	10227950	315	-9.36	3.29	12	0.03	-329.00	936.00	6940	20230302	-55.62	2772	20231023	11.11	6940	-55.62	20230302	2772	11.11	20231023	7760	-60.31	20230302	2855	7.88	20231101	0.17	N	347700	500	51 억	50539	N	N	N	N
162	20231102	160956	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3030	150	2	5.21	122302095	41033	83.27	2900	3065	2870	3740	2020	2880	2980.58	0.36	13027	3316	3097	2976	2757	2636	3037	2697	51	860	500	1900	5	1	10227950	310	-9.21	3.24	12	0.40	-329.00	936.00	6940	20230302	-56.34	2772	20231023	9.31	6940	-56.34	20230302	2772	9.31	20231023	7760	-60.95	20230302	2855	6.13	20231101	0.17	N	347700	500	51 억	36428	N	N	N	N
163	20231102	151007	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2995	115	2	3.99	121245940	40684	82.56	2900	3065	2870	3740	2020	2880	2980.19	0.36	13290	3316	3097	2976	2757	2636	3037	2697	51	860	500	1900	5	1	10227950	306	-9.10	3.20	12	0.40	-329.00	936.00	6940	20230302	-56.84	2772	20231023	8.04	6940	-56.84	20230302	2772	8.04	20231023	7760	-61.40	20230302	2855	4.90	20231101	0.17	N	347700	500	51 억	36428	N	N	N	N
164	20231102	140953	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3000	120	2	4.17	106049825	35554	72.15	2900	3065	2870	3740	2020	2880	2982.78	0.36	14691	3316	3097	2976	2757	2636	3037	2697	51	860	500	1900	5	1	10227950	307	-9.12	3.21	12	0.35	-329.00	936.00	6940	20230302	-56.77	2772	20231023	8.23	6940	-56.77	20230302	2772	8.23	20231023	7760	-61.34	20230302	2855	5.08	20231101	0.17	N	347700	500	51 억	36428	N	N	N	N
165	20231102	130954	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3015	135	2	4.69	104978875	35197	71.43	2900	3065	2870	3740	2020	2880	2982.61	0.36	14815	3316	3097	2976	2757	2636	3037	2697	51	860	500	1900	5	1	10227950	308	-9.16	3.22	12	0.34	-329.00	936.00	6940	20230302	-56.56	2772	20231023	8.77	6940	-56.56	20230302	2772	8.77	20231023	7760	-61.15	20230302	2855	5.60	20231101	0.17	N	347700	500	51 억	36428	N	N	N	N
166	20231102	120952	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3000	120	2	4.17	101701860	34107	69.21	2900	3065	2870	3740	2020	2880	2981.85	0.36	15611	3316	3097	2976	2757	2636	3037	2697	51	860	500	1900	5	1	10227950	307	-9.12	3.21	12	0.33	-329.00	936.00	6940	20230302	-56.77	2772	20231023	8.23	6940	-56.77	20230302	2772	8.23	20231023	7760	-61.34	20230302	2855	5.08	20231101	0.17	N	347700	500	51 억	36428	N	N	N	N
167	20231102	110950	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3020	140	2	4.86	78061305	26193	53.15	2900	3065	2870	3740	2020	2880	2980.24	0.36	11491	3316	3097	2976	2757	2636	3037	2697	51	860	500	1900	5	1	10227950	309	-9.18	3.23	12	0.26	-329.00	936.00	6940	20230302	-56.48	2772	20231023	8.95	6940	-56.48	20230302	2772	8.95	20231023	7760	-61.08	20230302	2855	5.78	20231101	0.17	N	347700	500	51 억	36428	N	N	N	N
168	20231102	100952	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3030	150	2	5.21	50904195	17233	34.97	2900	3030	2870	3740	2020	2880	2953.88	0.36	7670	3316	3097	2976	2757	2636	3037	2697	51	860	500	1900	5	1	10227950	310	-9.21	3.24	12	0.17	-329.00	936.00	6940	20230302	-56.34	2772	20231023	9.31	6940	-56.34	20230302	2772	9.31	20231023	7760	-60.95	20230302	2855	6.13	20231101	0.17	N	347700	500	51 억	36428	N	N	N	N
169	20231102	090958	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2920	40	2	1.39	12018845	4136	8.39	2900	2930	2870	3740	2020	2880	2905.91	0.36	-813	3316	3097	2976	2757	2636	3037	2697	51	860	500	1900	5	1	10227950	299	-8.88	3.12	12	0.04	-329.00	936.00	6940	20230302	-57.93	2772	20231023	5.34	6940	-57.93	20230302	2772	5.34	20231023	7760	-62.37	20230302	2855	2.28	20231101	0.17	N	347700	500	51 억	36428	N	N	N	N
170	20231101	160948	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	2880	-40	5	-1.37	145454525	49278	124.33	3195	3195	2855	3795	2045	2920	2954.10	0.45	-9812	3378	3148	3016	2786	2654	3083	2721	51	875	500	1920	5	1	10227950	295	-8.75	3.08	12	0.48	-329.00	936.00	6940	20230302	-58.50	2772	20231023	3.90	6940	-58.50	20230302	2772	3.90	20231023	7760	-62.89	20230302	2855	0.88	20231101	0.17	N	347700	500	51 억	46114	N	N	N	N
171	20231101	150950	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	2900	-20	5	-0.68	140136885	47434	119.68	3195	3195	2855	3795	2045	2920	2955.14	0.45	-9265	3378	3148	3016	2786	2654	3083	2721	51	875	500	1920	5	1	10227950	297	-8.81	3.10	12	0.46	-329.00	936.00	6940	20230302	-58.21	2772	20231023	4.62	6940	-58.21	20230302	2772	4.62	20231023	7760	-62.63	20230302	2855	1.58	20231101	0.17	N	347700	500	51 억	46114	N	N	N	N
172	20231101	140941	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	2900	-20	5	-0.68	126020550	42522	107.28	3195	3195	2880	3795	2045	2920	2964.77	0.45	-9359	3378	3148	3016	2786	2654	3083	2721	51	875	500	1920	5	1	10227950	297	-8.81	3.10	12	0.42	-329.00	936.00	6940	20230302	-58.21	2772	20231023	4.62	6940	-58.21	20230302	2772	4.62	20231023	7760	-62.63	20230302	2880	0.69	20231101	0.17	N	347700	500	51 억	46114	N	N	N	N
173	20231101	130949	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	2905	-15	5	-0.51	113672470	38250	96.51	3195	3195	2885	3795	2045	2920	2973.30	0.45	-9035	3378	3148	3016	2786	2654	3083	2721	51	875	500	1920	5	1	10227950	297	-8.83	3.10	12	0.37	-329.00	936.00	6940	20230302	-58.14	2772	20231023	4.80	6940	-58.14	20230302	2772	4.80	20231023	7760	-62.56	20230302	2885	0.69	20231101	0.17	N	347700	500	51 억	46114	N	N	N	N
174	20231101	121012	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	2895	-25	5	-0.86	94977365	31790	80.21	3195	3195	2890	3795	2045	2920	2989.98	0.45	-6060	3378	3148	3016	2786	2654	3083	2721	51	875	500	1920	5	1	10227950	296	-8.80	3.09	12	0.31	-329.00	936.00	6940	20230302	-58.29	2772	20231023	4.44	6940	-58.29	20230302	2772	4.44	20231023	7760	-62.69	20230302	2890	0.17	20231101	0.17	N	347700	500	51 억	46114	N	N	N	N
175	20231101	111020	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	2965	45	2	1.54	74045160	24624	62.13	3195	3195	2900	3795	2045	2920	3010.94	0.45	-4379	3378	3148	3016	2786	2654	3083	2721	51	875	500	1920	5	1	10227950	303	-9.01	3.17	12	0.24	-329.00	936.00	6940	20230302	-57.28	2772	20231023	6.96	6940	-57.28	20230302	2772	6.96	20231023	7760	-61.79	20230302	2900	2.24	20231101	0.17	N	347700	500	51 억	46114	N	N	N	N
176	20231101	101003	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	2980	60	2	2.05	66189060	21977	55.45	3195	3195	2900	3795	2045	2920	3016.38	0.45	-2998	3378	3148	3016	2786	2654	3083	2721	51	875	500	1920	5	1	10227950	305	-9.06	3.18	12	0.21	-329.00	936.00	6940	20230302	-57.06	2772	20231023	7.50	6940	-57.06	20230302	2772	7.50	20231023	7760	-61.60	20230302	2900	2.76	20231101	0.17	N	347700	500	51 억	46114	N	N	N	N
177	20231101	091006	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	2910	-10	5	-0.34	37186160	12143	30.64	3195	3195	2910	3795	2045	2920	3075.94	0.45	-1511	3378	3148	3016	2786	2654	3083	2721	51	875	500	1920	5	1	10227950	298	-8.84	3.11	12	0.12	-329.00	936.00	6940	20230302	-58.07	2772	20231023	4.98	6940	-58.07	20230302	2772	4.98	20231023	7760	-62.50	20230302	2910	0.00	20231101	0.17	N	347700	500	51 억	46114	N	N	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History