KissMeData/288980/price/prices-20231101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

75 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	161142	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2445	10	2	0.41	1517498060	616436	122.64	2445	2510	2430	3165	1705	2435	2461.93	0.30	-49082	2535	2485	2455	2405	2375	2470	2390	168	730	500	1550	5	1	33681812	824	42.89	2.16	12	1.83	57.00	1131.00	5790	20230303	-57.77	2155	20230726	13.46	5790	-57.77	20230303	2155	13.46	20230726	5790	-57.77	20230303	2155	13.46	20230726	6.13	N	288980	500	168 억	102620	N	N	N	N
3	20231130	151141	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2460	25	2	1.03	1419837845	576509	114.70	2445	2510	2430	3165	1705	2435	2462.82	0.30	-60049	2535	2485	2455	2405	2375	2470	2390	168	730	500	1550	5	1	33681812	829	43.16	2.18	12	1.71	57.00	1131.00	5790	20230303	-57.51	2155	20230726	14.15	5790	-57.51	20230303	2155	14.15	20230726	5790	-57.51	20230303	2155	14.15	20230726	6.13	N	288980	500	168 억	102620	N	N	N	N
4	20231130	141139	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2450	15	2	0.62	1271801705	516184	102.70	2445	2510	2430	3165	1705	2435	2463.85	0.30	-60913	2535	2485	2455	2405	2375	2470	2390	168	730	500	1550	5	1	33681812	825	42.98	2.17	12	1.53	57.00	1131.00	5790	20230303	-57.69	2155	20230726	13.69	5790	-57.69	20230303	2155	13.69	20230726	5790	-57.69	20230303	2155	13.69	20230726	6.13	N	288980	500	168 억	102620	N	N	N	N
5	20231130	131137	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2445	10	2	0.41	1214036910	492542	97.99	2445	2510	2430	3165	1705	2435	2464.84	0.30	-63013	2535	2485	2455	2405	2375	2470	2390	168	730	500	1550	5	1	33681812	824	42.89	2.16	12	1.46	57.00	1131.00	5790	20230303	-57.77	2155	20230726	13.46	5790	-57.77	20230303	2155	13.46	20230726	5790	-57.77	20230303	2155	13.46	20230726	6.13	N	288980	500	168 억	102620	N	N	N	N
6	20231130	121151	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2445	10	2	0.41	1161103825	470903	93.69	2445	2510	2430	3165	1705	2435	2465.70	0.30	-61904	2535	2485	2455	2405	2375	2470	2390	168	730	500	1550	5	1	33681812	824	42.89	2.16	12	1.40	57.00	1131.00	5790	20230303	-57.77	2155	20230726	13.46	5790	-57.77	20230303	2155	13.46	20230726	5790	-57.77	20230303	2155	13.46	20230726	6.13	N	288980	500	168 억	102620	N	N	N	N
7	20231130	111145	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2445	10	2	0.41	1000830935	405205	80.62	2445	2510	2440	3165	1705	2435	2469.94	0.30	-61340	2535	2485	2455	2405	2375	2470	2390	168	730	500	1550	5	1	33681812	824	42.89	2.16	12	1.20	57.00	1131.00	5790	20230303	-57.77	2155	20230726	13.46	5790	-57.77	20230303	2155	13.46	20230726	5790	-57.77	20230303	2155	13.46	20230726	6.13	N	288980	500	168 억	102620	N	N	N	N
8	20231130	101138	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2460	25	2	1.03	773675470	312456	62.16	2445	2510	2440	3165	1705	2435	2476.11	0.30	-61163	2535	2485	2455	2405	2375	2470	2390	168	730	500	1550	5	1	33681812	829	43.16	2.18	12	0.93	57.00	1131.00	5790	20230303	-57.51	2155	20230726	14.15	5790	-57.51	20230303	2155	14.15	20230726	5790	-57.51	20230303	2155	14.15	20230726	6.13	N	288980	500	168 억	102620	N	N	N	N
9	20231130	091138	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2455	20	2	0.82	74929660	30567	6.08	2445	2465	2440	3165	1705	2435	2451.34	0.30	2641	2535	2485	2455	2405	2375	2470	2390	168	730	500	1550	5	1	33681812	827	43.07	2.17	12	0.09	57.00	1131.00	5790	20230303	-57.60	2155	20230726	13.92	5790	-57.60	20230303	2155	13.92	20230726	5790	-57.60	20230303	2155	13.92	20230726	6.13	N	288980	500	168 억	102620	N	N	N	N
10	20231129	161133	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2435	-50	5	-2.01	1213233035	496189	76.00	2505	2505	2425	3230	1740	2485	2445.11	0.25	18166	2588	2536	2498	2446	2408	2517	2427	168	745	500	1590	5	1	33681812	820	42.72	2.15	12	1.47	57.00	1131.00	5790	20230303	-57.94	2155	20230726	12.99	5790	-57.94	20230303	2155	12.99	20230726	5790	-57.94	20230303	2155	12.99	20230726	6.17	N	288980	500	168 억	83838	N	N	N	N
11	20231129	151145	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2440	-45	5	-1.81	1127554740	461022	70.61	2505	2505	2425	3230	1740	2485	2445.77	0.25	15283	2588	2536	2498	2446	2408	2517	2427	168	745	500	1590	5	1	33681812	822	42.81	2.16	12	1.37	57.00	1131.00	5790	20230303	-57.86	2155	20230726	13.23	5790	-57.86	20230303	2155	13.23	20230726	5790	-57.86	20230303	2155	13.23	20230726	6.17	N	288980	500	168 억	83838	N	N	N	N
12	20231129	141136	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2455	-30	5	-1.21	977514950	399470	61.18	2505	2505	2425	3230	1740	2485	2447.03	0.25	27731	2588	2536	2498	2446	2408	2517	2427	168	745	500	1590	5	1	33681812	827	43.07	2.17	12	1.19	57.00	1131.00	5790	20230303	-57.60	2155	20230726	13.92	5790	-57.60	20230303	2155	13.92	20230726	5790	-57.60	20230303	2155	13.92	20230726	6.17	N	288980	500	168 억	83838	N	N	N	N
13	20231129	131139	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2460	-25	5	-1.01	865457720	353862	54.20	2505	2505	2425	3230	1740	2485	2445.75	0.25	31260	2588	2536	2498	2446	2408	2517	2427	168	745	500	1590	5	1	33681812	829	43.16	2.18	12	1.05	57.00	1131.00	5790	20230303	-57.51	2155	20230726	14.15	5790	-57.51	20230303	2155	14.15	20230726	5790	-57.51	20230303	2155	14.15	20230726	6.17	N	288980	500	168 억	83838	N	N	N	N
14	20231129	121140	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2440	-45	5	-1.81	790042850	323092	49.48	2505	2505	2425	3230	1740	2485	2445.26	0.25	33019	2588	2536	2498	2446	2408	2517	2427	168	745	500	1590	5	1	33681812	822	42.81	2.16	12	0.96	57.00	1131.00	5790	20230303	-57.86	2155	20230726	13.23	5790	-57.86	20230303	2155	13.23	20230726	5790	-57.86	20230303	2155	13.23	20230726	6.17	N	288980	500	168 억	83838	N	N	N	N
15	20231129	111139	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2445	-40	5	-1.61	687312070	281100	43.05	2505	2505	2425	3230	1740	2485	2445.08	0.25	31199	2588	2536	2498	2446	2408	2517	2427	168	745	500	1590	5	1	33681812	824	42.89	2.16	12	0.83	57.00	1131.00	5790	20230303	-57.77	2155	20230726	13.46	5790	-57.77	20230303	2155	13.46	20230726	5790	-57.77	20230303	2155	13.46	20230726	6.17	N	288980	500	168 억	83838	N	N	N	N
16	20231129	101137	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2460	-25	5	-1.01	459640145	187936	28.78	2505	2505	2425	3230	1740	2485	2445.73	0.25	22629	2588	2536	2498	2446	2408	2517	2427	168	745	500	1590	5	1	33681812	829	43.16	2.18	12	0.56	57.00	1131.00	5790	20230303	-57.51	2155	20230726	14.15	5790	-57.51	20230303	2155	14.15	20230726	5790	-57.51	20230303	2155	14.15	20230726	6.17	N	288980	500	168 억	83838	N	N	N	N
17	20231129	091131	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2435	-50	5	-2.01	152634190	62054	9.50	2505	2505	2435	3230	1740	2485	2459.70	0.25	-9070	2588	2536	2498	2446	2408	2517	2427	168	745	500	1590	5	1	33681812	820	42.72	2.15	12	0.18	57.00	1131.00	5790	20230303	-57.94	2155	20230726	12.99	5790	-57.94	20230303	2155	12.99	20230726	5790	-57.94	20230303	2155	12.99	20230726	6.17	N	288980	500	168 억	83838	N	N	N	N
18	20231128	161132	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2485	-35	5	-1.39	1598751155	641512	92.95	2520	2550	2460	3275	1765	2520	2492.21	0.15	32206	2716	2617	2566	2467	2416	2592	2442	168	755	500	1610	5	1	33681812	837	43.60	2.20	12	1.90	57.00	1131.00	5790	20230303	-57.08	2155	20230726	15.31	5790	-57.08	20230303	2155	15.31	20230726	5790	-57.08	20230303	2155	15.31	20230726	6.19	N	288980	500	168 억	51776	N	N	N	N
19	20231128	151014	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2490	-30	5	-1.19	1541162310	618361	89.60	2520	2550	2460	3275	1765	2520	2492.33	0.15	32290	2716	2617	2566	2467	2416	2592	2442	168	755	500	1610	5	1	33681812	839	43.68	2.20	12	1.84	57.00	1131.00	5790	20230303	-56.99	2155	20230726	15.55	5790	-56.99	20230303	2155	15.55	20230726	5790	-56.99	20230303	2155	15.55	20230726	6.19	N	288980	500	168 억	51776	N	N	N	N
20	20231128	141132	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2490	-30	5	-1.19	1402299875	562531	81.51	2520	2550	2460	3275	1765	2520	2492.84	0.15	33819	2716	2617	2566	2467	2416	2592	2442	168	755	500	1610	5	1	33681812	839	43.68	2.20	12	1.67	57.00	1131.00	5790	20230303	-56.99	2155	20230726	15.55	5790	-56.99	20230303	2155	15.55	20230726	5790	-56.99	20230303	2155	15.55	20230726	6.19	N	288980	500	168 억	51776	N	N	N	N
21	20231128	131125	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2485	-35	5	-1.39	1293942065	518931	75.19	2520	2550	2460	3275	1765	2520	2493.48	0.15	39071	2716	2617	2566	2467	2416	2592	2442	168	755	500	1610	5	1	33681812	837	43.60	2.20	12	1.54	57.00	1131.00	5790	20230303	-57.08	2155	20230726	15.31	5790	-57.08	20230303	2155	15.31	20230726	5790	-57.08	20230303	2155	15.31	20230726	6.19	N	288980	500	168 억	51776	N	N	N	N
22	20231128	121132	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2470	-50	5	-1.98	1116731230	447187	64.80	2520	2550	2460	3275	1765	2520	2497.24	0.15	52674	2716	2617	2566	2467	2416	2592	2442	168	755	500	1610	5	1	33681812	832	43.33	2.18	12	1.33	57.00	1131.00	5790	20230303	-57.34	2155	20230726	14.62	5790	-57.34	20230303	2155	14.62	20230726	5790	-57.34	20230303	2155	14.62	20230726	6.19	N	288980	500	168 억	51776	N	N	N	N
23	20231128	111131	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2475	-45	5	-1.79	856560680	342077	49.57	2520	2550	2475	3275	1765	2520	2504.00	0.15	59981	2716	2617	2566	2467	2416	2592	2442	168	755	500	1610	5	1	33681812	834	43.42	2.19	12	1.02	57.00	1131.00	5790	20230303	-57.25	2155	20230726	14.85	5790	-57.25	20230303	2155	14.85	20230726	5790	-57.25	20230303	2155	14.85	20230726	6.19	N	288980	500	168 억	51776	N	N	N	N
24	20231128	101127	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2515	-5	5	-0.20	428611635	170060	24.64	2520	2550	2500	3275	1765	2520	2520.36	0.15	12029	2716	2617	2566	2467	2416	2592	2442	168	755	500	1610	5	1	33681812	847	44.12	2.22	12	0.50	57.00	1131.00	5790	20230303	-56.56	2155	20230726	16.71	5790	-56.56	20230303	2155	16.71	20230726	5790	-56.56	20230303	2155	16.71	20230726	6.19	N	288980	500	168 억	51776	N	N	N	N
25	20231128	091128	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2535	15	2	0.60	112536765	44477	6.44	2520	2550	2520	3275	1765	2520	2530.22	0.15	3810	2716	2617	2566	2467	2416	2592	2442	168	755	500	1610	5	1	33681812	854	44.47	2.24	12	0.13	57.00	1131.00	5790	20230303	-56.22	2155	20230726	17.63	5790	-56.22	20230303	2155	17.63	20230726	5790	-56.22	20230303	2155	17.63	20230726	6.19	N	288980	500	168 억	51776	N	N	N	N
26	20231127	161119	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2520	-100	5	-3.82	1761385860	682830	143.97	2625	2665	2515	3405	1835	2620	2579.98	0.24	-29883	2723	2671	2643	2591	2563	2657	2577	168	785	500	1670	5	1	33681812	849	44.21	2.23	12	2.03	57.00	1131.00	5790	20230303	-56.48	2155	20230726	16.94	5790	-56.48	20230303	2155	16.94	20230726	5790	-56.48	20230303	2155	16.94	20230726	6.16	N	288980	500	168 억	81708	N	N	N	N
27	20231127	151132	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2530	-90	5	-3.44	1649358435	638394	134.61	2625	2665	2515	3405	1835	2620	2583.61	0.24	-36418	2723	2671	2643	2591	2563	2657	2577	168	785	500	1670	5	1	33681812	852	44.39	2.24	12	1.90	57.00	1131.00	5790	20230303	-56.30	2155	20230726	17.40	5790	-56.30	20230303	2155	17.40	20230726	5790	-56.30	20230303	2155	17.40	20230726	6.16	N	288980	500	168 억	81708	N	N	N	N
28	20231127	141128	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2555	-65	5	-2.48	1403081785	541387	114.15	2625	2665	2545	3405	1835	2620	2591.64	0.24	-44211	2723	2671	2643	2591	2563	2657	2577	168	785	500	1670	5	1	33681812	861	44.82	2.26	12	1.61	57.00	1131.00	5790	20230303	-55.87	2155	20230726	18.56	5790	-55.87	20230303	2155	18.56	20230726	5790	-55.87	20230303	2155	18.56	20230726	6.16	N	288980	500	168 억	81708	N	N	N	N
29	20231127	131131	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2565	-55	5	-2.10	1134581115	436399	92.01	2625	2665	2560	3405	1835	2620	2599.87	0.24	-44985	2723	2671	2643	2591	2563	2657	2577	168	785	500	1670	5	1	33681812	864	45.00	2.27	12	1.30	57.00	1131.00	5790	20230303	-55.70	2155	20230726	19.03	5790	-55.70	20230303	2155	19.03	20230726	5790	-55.70	20230303	2155	19.03	20230726	6.16	N	288980	500	168 억	81708	N	N	N	N
30	20231127	121136	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2580	-40	5	-1.53	952781430	365554	77.08	2625	2665	2575	3405	1835	2620	2606.40	0.24	-44179	2723	2671	2643	2591	2563	2657	2577	168	785	500	1670	5	1	33681812	869	45.26	2.28	12	1.09	57.00	1131.00	5790	20230303	-55.44	2155	20230726	19.72	5790	-55.44	20230303	2155	19.72	20230726	5790	-55.44	20230303	2155	19.72	20230726	6.16	N	288980	500	168 억	81708	N	N	N	N
31	20231127	111118	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2585	-35	5	-1.34	866101265	331961	69.99	2625	2665	2575	3405	1835	2620	2609.05	0.24	-43954	2723	2671	2643	2591	2563	2657	2577	168	785	500	1670	5	1	33681812	871	45.35	2.29	12	0.99	57.00	1131.00	5790	20230303	-55.35	2155	20230726	19.95	5790	-55.35	20230303	2155	19.95	20230726	5790	-55.35	20230303	2155	19.95	20230726	6.16	N	288980	500	168 억	81708	N	N	N	N
32	20231127	101115	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2580	-40	5	-1.53	741718955	283855	59.85	2625	2665	2575	3405	1835	2620	2613.02	0.24	-47825	2723	2671	2643	2591	2563	2657	2577	168	785	500	1670	5	1	33681812	869	45.26	2.28	12	0.84	57.00	1131.00	5790	20230303	-55.44	2155	20230726	19.72	5790	-55.44	20230303	2155	19.72	20230726	5790	-55.44	20230303	2155	19.72	20230726	6.16	N	288980	500	168 억	81708	N	N	N	N
33	20231127	091119	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2615	-5	5	-0.19	112086530	42775	9.02	2625	2630	2610	3405	1835	2620	2620.37	0.24	-12284	2723	2671	2643	2591	2563	2657	2577	168	785	500	1670	5	1	33681812	881	45.88	2.31	12	0.13	57.00	1131.00	5790	20230303	-54.84	2155	20230726	21.35	5790	-54.84	20230303	2155	21.35	20230726	5790	-54.84	20230303	2155	21.35	20230726	6.16	N	288980	500	168 억	81708	N	N	N	N
34	20231124	161112	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2620	5	2	0.19	1242939320	469515	101.67	2630	2695	2615	3395	1835	2615	2647.50	0.16	28980	2748	2681	2648	2581	2548	2665	2565	168	780	500	1670	5	1	33681812	882	45.96	2.32	12	1.39	57.00	1131.00	5790	20230303	-54.75	2155	20230726	21.58	5790	-54.75	20230303	2155	21.58	20230726	5790	-54.75	20230303	2155	21.58	20230726	6.08	N	288980	500	168 억	52728	N	N	N	N
35	20231124	151121	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2625	10	2	0.38	1163166035	439123	95.09	2630	2695	2615	3395	1835	2615	2648.86	0.16	28980	2748	2681	2648	2581	2548	2665	2565	168	780	500	1670	5	1	33681812	884	46.05	2.32	12	1.30	57.00	1131.00	5790	20230303	-54.66	2155	20230726	21.81	5790	-54.66	20230303	2155	21.81	20230726	5790	-54.66	20230303	2155	21.81	20230726	6.08	N	288980	500	168 억	52728	N	N	N	N
36	20231124	141118	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2620	5	2	0.19	977408560	368255	79.75	2630	2695	2615	3395	1835	2615	2654.19	0.16	12748	2748	2681	2648	2581	2548	2665	2565	168	780	500	1670	5	1	33681812	882	45.96	2.32	12	1.09	57.00	1131.00	5790	20230303	-54.75	2155	20230726	21.58	5790	-54.75	20230303	2155	21.58	20230726	5790	-54.75	20230303	2155	21.58	20230726	6.08	N	288980	500	168 억	52728	N	N	N	N
37	20231124	131114	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2615	0	3	0.00	880710710	331337	71.75	2630	2695	2615	3395	1835	2615	2658.08	0.16	6977	2748	2681	2648	2581	2548	2665	2565	168	780	500	1670	5	1	33681812	881	45.88	2.31	12	0.98	57.00	1131.00	5790	20230303	-54.84	2155	20230726	21.35	5790	-54.84	20230303	2155	21.35	20230726	5790	-54.84	20230303	2155	21.35	20230726	6.08	N	288980	500	168 억	52728	N	N	N	N
38	20231124	121122	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2640	25	2	0.96	807416285	303475	65.72	2630	2695	2630	3395	1835	2615	2660.60	0.16	3900	2748	2681	2648	2581	2548	2665	2565	168	780	500	1670	5	1	33681812	889	46.32	2.33	12	0.90	57.00	1131.00	5790	20230303	-54.40	2155	20230726	22.51	5790	-54.40	20230303	2155	22.51	20230726	5790	-54.40	20230303	2155	22.51	20230726	6.08	N	288980	500	168 억	52728	N	N	N	N
39	20231124	111118	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2645	30	2	1.15	723185235	271562	58.81	2630	2695	2630	3395	1835	2615	2663.10	0.16	-1520	2748	2681	2648	2581	2548	2665	2565	168	780	500	1670	5	1	33681812	891	46.40	2.34	12	0.81	57.00	1131.00	5790	20230303	-54.32	2155	20230726	22.74	5790	-54.32	20230303	2155	22.74	20230726	5790	-54.32	20230303	2155	22.74	20230726	6.08	N	288980	500	168 억	52728	N	N	N	N
40	20231124	101120	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2645	30	2	1.15	653375085	245172	53.09	2630	2695	2630	3395	1835	2615	2665.01	0.16	-8061	2748	2681	2648	2581	2548	2665	2565	168	780	500	1670	5	1	33681812	891	46.40	2.34	12	0.73	57.00	1131.00	5790	20230303	-54.32	2155	20230726	22.74	5790	-54.32	20230303	2155	22.74	20230726	5790	-54.32	20230303	2155	22.74	20230726	6.08	N	288980	500	168 억	52728	N	N	N	N
41	20231124	091113	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2660	45	2	1.72	179124900	67424	14.60	2630	2675	2630	3395	1835	2615	2656.83	0.16	-4835	2748	2681	2648	2581	2548	2665	2565	168	780	500	1670	5	1	33681812	896	46.67	2.35	12	0.20	57.00	1131.00	5790	20230303	-54.06	2155	20230726	23.43	5790	-54.06	20230303	2155	23.43	20230726	5790	-54.06	20230303	2155	23.43	20230726	6.08	N	288980	500	168 억	52728	N	N	N	N
42	20231123	161059	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2615	-35	5	-1.32	1213098350	455181	63.38	2655	2715	2615	3445	1855	2650	2665.28	0.24	-26997	2786	2717	2681	2612	2576	2702	2597	168	795	500	1690	5	1	33681812	881	45.88	2.31	12	1.35	57.00	1131.00	5790	20230303	-54.84	2155	20230726	21.35	5790	-54.84	20230303	2155	21.35	20230726	5790	-54.84	20230303	2155	21.35	20230726	6.01	N	288980	500	168 억	79720	N	N	N	N
43	20231123	151137	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2620	-30	5	-1.13	1124440230	421304	58.66	2655	2715	2620	3445	1855	2650	2668.95	0.24	-26996	2786	2717	2681	2612	2576	2702	2597	168	795	500	1690	5	1	33681812	882	45.96	2.32	12	1.25	57.00	1131.00	5790	20230303	-54.75	2155	20230726	21.58	5790	-54.75	20230303	2155	21.58	20230726	5790	-54.75	20230303	2155	21.58	20230726	6.01	N	288980	500	168 억	79720	N	N	N	N
44	20231123	141137	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2640	-10	5	-0.38	998330805	373333	51.98	2655	2715	2630	3445	1855	2650	2674.10	0.24	-23996	2786	2717	2681	2612	2576	2702	2597	168	795	500	1690	5	1	33681812	889	46.32	2.33	12	1.11	57.00	1131.00	5790	20230303	-54.40	2155	20230726	22.51	5790	-54.40	20230303	2155	22.51	20230726	5790	-54.40	20230303	2155	22.51	20230726	6.01	N	288980	500	168 억	79720	N	N	N	N
45	20231123	131134	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2650	0	3	0.00	797884480	297481	41.42	2655	2715	2650	3445	1855	2650	2682.14	0.24	-19188	2786	2717	2681	2612	2576	2702	2597	168	795	500	1690	5	1	33681812	893	46.49	2.34	12	0.88	57.00	1131.00	5790	20230303	-54.23	2155	20230726	22.97	5790	-54.23	20230303	2155	22.97	20230726	5790	-54.23	20230303	2155	22.97	20230726	6.01	N	288980	500	168 억	79720	N	N	N	N
46	20231123	121116	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2675	25	2	0.94	704795235	262488	36.55	2655	2715	2655	3445	1855	2650	2685.06	0.24	-15932	2786	2717	2681	2612	2576	2702	2597	168	795	500	1690	5	1	33681812	901	46.93	2.37	12	0.78	57.00	1131.00	5790	20230303	-53.80	2155	20230726	24.13	5790	-53.80	20230303	2155	24.13	20230726	5790	-53.80	20230303	2155	24.13	20230726	6.01	N	288980	500	168 억	79720	N	N	N	N
47	20231123	111146	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2675	25	2	0.94	664251305	247303	34.43	2655	2715	2655	3445	1855	2650	2685.98	0.24	-15932	2786	2717	2681	2612	2576	2702	2597	168	795	500	1690	5	1	33681812	901	46.93	2.37	12	0.73	57.00	1131.00	5790	20230303	-53.80	2155	20230726	24.13	5790	-53.80	20230303	2155	24.13	20230726	5790	-53.80	20230303	2155	24.13	20230726	6.01	N	288980	500	168 억	79720	N	N	N	N
48	20231123	101121	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2710	60	2	2.26	482257915	179485	24.99	2655	2715	2655	3445	1855	2650	2686.90	0.24	-2995	2786	2717	2681	2612	2576	2702	2597	168	795	500	1690	5	1	33681812	913	47.54	2.40	12	0.53	57.00	1131.00	5790	20230303	-53.20	2155	20230726	25.75	5790	-53.20	20230303	2155	25.75	20230726	5790	-53.20	20230303	2155	25.75	20230726	6.01	N	288980	500	168 억	79720	N	N	N	N
49	20231123	091116	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2690	40	2	1.51	144323615	53682	7.47	2655	2710	2655	3445	1855	2650	2688.49	0.24	-2750	2786	2717	2681	2612	2576	2702	2597	168	795	500	1690	5	1	33681812	906	47.19	2.38	12	0.16	57.00	1131.00	5790	20230303	-53.54	2155	20230726	24.83	5790	-53.54	20230303	2155	24.83	20230726	5790	-53.54	20230303	2155	24.83	20230726	6.01	N	288980	500	168 억	79720	N	N	N	N
50	20231122	161035	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2650	-50	5	-1.85	1915385425	712124	50.87	2650	2750	2645	3510	1890	2700	2689.70	0.36	-44475	2820	2760	2720	2660	2620	2740	2640	168	810	500	1720	5	1	33681812	893	46.49	2.34	12	2.11	57.00	1131.00	5790	20230303	-54.23	2155	20230726	22.97	5790	-54.23	20230303	2155	22.97	20230726	5790	-54.23	20230303	2155	22.97	20230726	5.88	N	288980	500	168 억	122850	N	N	N	N
51	20231122	151058	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2660	-40	5	-1.48	1791632355	665508	47.54	2650	2750	2645	3510	1890	2700	2692.13	0.36	-46655	2820	2760	2720	2660	2620	2740	2640	168	810	500	1720	5	1	33681812	896	46.67	2.35	12	1.98	57.00	1131.00	5790	20230303	-54.06	2155	20230726	23.43	5790	-54.06	20230303	2155	23.43	20230726	5790	-54.06	20230303	2155	23.43	20230726	5.88	N	288980	500	168 억	122850	N	N	N	N
52	20231122	141048	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2675	-25	5	-0.93	1635079205	606827	43.35	2650	2750	2645	3510	1890	2700	2694.47	0.36	-44475	2820	2760	2720	2660	2620	2740	2640	168	810	500	1720	5	1	33681812	901	46.93	2.37	12	1.80	57.00	1131.00	5790	20230303	-53.80	2155	20230726	24.13	5790	-53.80	20230303	2155	24.13	20230726	5790	-53.80	20230303	2155	24.13	20230726	5.88	N	288980	500	168 억	122850	N	N	N	N
53	20231122	131127	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2665	-35	5	-1.30	1556217945	577309	41.24	2650	2750	2645	3510	1890	2700	2695.64	0.36	-45229	2820	2760	2720	2660	2620	2740	2640	168	810	500	1720	5	1	33681812	898	46.75	2.36	12	1.71	57.00	1131.00	5790	20230303	-53.97	2155	20230726	23.67	5790	-53.97	20230303	2155	23.67	20230726	5790	-53.97	20230303	2155	23.67	20230726	5.88	N	288980	500	168 억	122850	N	N	N	N
54	20231122	121132	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2690	-10	5	-0.37	1467136420	544072	38.86	2650	2750	2645	3510	1890	2700	2696.59	0.36	-40719	2820	2760	2720	2660	2620	2740	2640	168	810	500	1720	5	1	33681812	906	47.19	2.38	12	1.62	57.00	1131.00	5790	20230303	-53.54	2155	20230726	24.83	5790	-53.54	20230303	2155	24.83	20230726	5790	-53.54	20230303	2155	24.83	20230726	5.88	N	288980	500	168 억	122850	N	N	N	N
55	20231122	111218	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2665	-35	5	-1.30	1397837925	518056	37.01	2650	2750	2645	3510	1890	2700	2698.24	0.36	-38219	2820	2760	2720	2660	2620	2740	2640	168	810	500	1720	5	1	33681812	898	46.75	2.36	12	1.54	57.00	1131.00	5790	20230303	-53.97	2155	20230726	23.67	5790	-53.97	20230303	2155	23.67	20230726	5790	-53.97	20230303	2155	23.67	20230726	5.88	N	288980	500	168 억	122850	N	N	N	N
56	20231122	101142	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2670	-30	5	-1.11	1200871215	444061	31.72	2650	2750	2645	3510	1890	2700	2704.29	0.36	-40442	2820	2760	2720	2660	2620	2740	2640	168	810	500	1720	5	1	33681812	899	46.84	2.36	12	1.32	57.00	1131.00	5790	20230303	-53.89	2155	20230726	23.90	5790	-53.89	20230303	2155	23.90	20230726	5790	-53.89	20230303	2155	23.90	20230726	5.88	N	288980	500	168 억	122850	N	N	N	N
57	20231122	091049	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2665	-35	5	-1.30	114291285	43085	3.08	2650	2670	2645	3510	1890	2700	2652.69	0.36	6902	2820	2760	2720	2660	2620	2740	2640	168	810	500	1720	5	1	33681812	898	46.75	2.36	12	0.13	57.00	1131.00	5790	20230303	-53.97	2155	20230726	23.67	5790	-53.97	20230303	2155	23.67	20230726	5790	-53.97	20230303	2155	23.67	20230726	5.88	N	288980	500	168 억	122850	N	N	N	N
58	20231121	161049	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2700	5	2	0.19	3804391420	1387598	124.88	2750	2780	2680	3500	1890	2695	2741.82	0.56	-64909	2801	2747	2671	2617	2541	2775	2645	168	805	500	1720	5	1	33681812	909	47.37	2.39	12	4.12	57.00	1131.00	5790	20230303	-53.37	2155	20230726	25.29	5790	-53.37	20230303	2155	25.29	20230726	5790	-53.37	20230303	2155	25.29	20230726	5.89	N	288980	500	168 억	187659	N	N	N	N
59	20231121	151053	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2690	-5	5	-0.19	3698560195	1348340	121.35	2750	2780	2680	3500	1890	2695	2743.05	0.56	-61151	2801	2747	2671	2617	2541	2775	2645	168	805	500	1720	5	1	33681812	906	47.19	2.38	12	4.00	57.00	1131.00	5790	20230303	-53.54	2155	20230726	24.83	5790	-53.54	20230303	2155	24.83	20230726	5790	-53.54	20230303	2155	24.83	20230726	5.89	N	288980	500	168 억	187659	N	N	N	N
60	20231121	141037	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2695	0	3	0.00	3541981945	1290152	116.11	2750	2780	2685	3500	1890	2695	2745.40	0.56	-60058	2801	2747	2671	2617	2541	2775	2645	168	805	500	1720	5	1	33681812	908	47.28	2.38	12	3.83	57.00	1131.00	5790	20230303	-53.45	2155	20230726	25.06	5790	-53.45	20230303	2155	25.06	20230726	5790	-53.45	20230303	2155	25.06	20230726	5.89	N	288980	500	168 억	187659	N	N	N	N
61	20231121	131027	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2705	10	2	0.37	3350215420	1219154	109.72	2750	2780	2700	3500	1890	2695	2747.98	0.56	-63386	2801	2747	2671	2617	2541	2775	2645	168	805	500	1720	5	1	33681812	911	47.46	2.39	12	3.62	57.00	1131.00	5790	20230303	-53.28	2155	20230726	25.52	5790	-53.28	20230303	2155	25.52	20230726	5790	-53.28	20230303	2155	25.52	20230726	5.89	N	288980	500	168 억	187659	N	N	N	N
62	20231121	121030	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2730	35	2	1.30	3037919725	1104191	99.37	2750	2780	2720	3500	1890	2695	2751.26	0.56	-40253	2801	2747	2671	2617	2541	2775	2645	168	805	500	1720	5	1	33681812	920	47.89	2.41	12	3.28	57.00	1131.00	5790	20230303	-52.85	2155	20230726	26.68	5790	-52.85	20230303	2155	26.68	20230726	5790	-52.85	20230303	2155	26.68	20230726	5.89	N	288980	500	168 억	187659	N	N	N	N
63	20231121	111024	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2740	45	2	1.67	2911766740	1057973	95.22	2750	2780	2720	3500	1890	2695	2752.21	0.56	-41183	2801	2747	2671	2617	2541	2775	2645	168	805	500	1720	5	1	33681812	923	48.07	2.42	12	3.14	57.00	1131.00	5790	20230303	-52.68	2155	20230726	27.15	5790	-52.68	20230303	2155	27.15	20230726	5790	-52.68	20230303	2155	27.15	20230726	5.89	N	288980	500	168 억	187659	N	N	N	N
64	20231121	100958	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2745	50	2	1.86	2437958835	884974	79.65	2750	2780	2720	3500	1890	2695	2754.84	0.56	-34738	2801	2747	2671	2617	2541	2775	2645	168	805	500	1720	5	1	33681812	925	48.16	2.43	12	2.63	57.00	1131.00	5790	20230303	-52.59	2155	20230726	27.38	5790	-52.59	20230303	2155	27.38	20230726	5790	-52.59	20230303	2155	27.38	20230726	5.89	N	288980	500	168 억	187659	N	N	N	N
65	20231121	091015	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2730	35	2	1.30	782983490	284711	25.62	2750	2775	2730	3500	1890	2695	2750.10	0.56	18245	2801	2747	2671	2617	2541	2775	2645	168	805	500	1720	5	1	33681812	920	47.89	2.41	12	0.85	57.00	1131.00	5790	20230303	-52.85	2155	20230726	26.68	5790	-52.85	20230303	2155	26.68	20230726	5790	-52.85	20230303	2155	26.68	20230726	5.89	N	288980	500	168 억	187659	N	N	N	N
66	20231120	161020	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2695	50	2	1.89	2878028130	1070249	162.82	2650	2725	2595	3435	1855	2645	2689.22	0.44	39487	2741	2692	2626	2577	2511	2660	2545	168	790	500	1690	5	1	33681812	908	47.28	2.38	12	3.18	57.00	1131.00	5790	20230303	-53.45	2105	20221116	28.03	5790	-53.45	20230303	2155	25.06	20230726	5790	-53.45	20230303	2155	25.06	20230726	5.88	N	288980	500	168 억	149010	N	N	N	N
67	20231120	151030	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2685	40	2	1.51	2796286515	1039882	158.20	2650	2725	2595	3435	1855	2645	2689.15	0.44	39487	2741	2692	2626	2577	2511	2660	2545	168	790	500	1690	5	1	33681812	904	47.11	2.37	12	3.09	57.00	1131.00	5790	20230303	-53.63	2105	20221116	27.55	5790	-53.63	20230303	2155	24.59	20230726	5790	-53.63	20230303	2155	24.59	20230726	5.88	N	288980	500	168 억	149010	N	N	N	N
68	20231120	141029	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2695	50	2	1.89	2613688005	972032	147.88	2650	2725	2595	3435	1855	2645	2689.00	0.44	26943	2741	2692	2626	2577	2511	2660	2545	168	790	500	1690	5	1	33681812	908	47.28	2.38	12	2.89	57.00	1131.00	5790	20230303	-53.45	2105	20221116	28.03	5790	-53.45	20230303	2155	25.06	20230726	5790	-53.45	20230303	2155	25.06	20230726	5.88	N	288980	500	168 억	149010	N	N	N	N
69	20231120	131023	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2705	60	2	2.27	2497321970	928866	141.31	2650	2725	2595	3435	1855	2645	2688.69	0.44	20568	2741	2692	2626	2577	2511	2660	2545	168	790	500	1690	5	1	33681812	911	47.46	2.39	12	2.76	57.00	1131.00	5790	20230303	-53.28	2105	20221116	28.50	5790	-53.28	20230303	2155	25.52	20230726	5790	-53.28	20230303	2155	25.52	20230726	5.88	N	288980	500	168 억	149010	N	N	N	N
70	20231120	121027	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2705	60	2	2.27	2306644400	858083	130.55	2650	2725	2595	3435	1855	2645	2688.26	0.44	6018	2741	2692	2626	2577	2511	2660	2545	168	790	500	1690	5	1	33681812	911	47.46	2.39	12	2.55	57.00	1131.00	5790	20230303	-53.28	2105	20221116	28.50	5790	-53.28	20230303	2155	25.52	20230726	5790	-53.28	20230303	2155	25.52	20230726	5.88	N	288980	500	168 억	149010	N	N	N	N
71	20231120	111021	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2685	40	2	1.51	1974663425	735244	111.86	2650	2725	2595	3435	1855	2645	2685.86	0.44	-22504	2741	2692	2626	2577	2511	2660	2545	168	790	500	1690	5	1	33681812	904	47.11	2.37	12	2.18	57.00	1131.00	5790	20230303	-53.63	2105	20221116	27.55	5790	-53.63	20230303	2155	24.59	20230726	5790	-53.63	20230303	2155	24.59	20230726	5.88	N	288980	500	168 억	149010	N	N	N	N
72	20231120	101018	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2680	35	2	1.32	1747763730	650501	98.96	2650	2725	2595	3435	1855	2645	2686.96	0.44	-23103	2741	2692	2626	2577	2511	2660	2545	168	790	500	1690	5	1	33681812	903	47.02	2.37	12	1.93	57.00	1131.00	5790	20230303	-53.71	2105	20221116	27.32	5790	-53.71	20230303	2155	24.36	20230726	5790	-53.71	20230303	2155	24.36	20230726	5.88	N	288980	500	168 억	149010	N	N	N	N
73	20231120	091029	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2680	35	2	1.32	736445325	275769	41.95	2650	2725	2595	3435	1855	2645	2670.75	0.44	-8648	2741	2692	2626	2577	2511	2660	2545	168	790	500	1690	5	1	33681812	903	47.02	2.37	12	0.82	57.00	1131.00	5790	20230303	-53.71	2105	20221116	27.32	5790	-53.71	20230303	2155	24.36	20230726	5790	-53.71	20230303	2155	24.36	20230726	5.88	N	288980	500	168 억	149010	N	N	N	N
74	20231117	161050	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2645	-15	5	-0.56	1686344695	648652	143.91	2675	2675	2560	3455	1865	2660	2599.16	0.97	-176448	2720	2690	2645	2615	2570	2705	2630	168	795	500	1700	5	1	33681812	891	46.40	2.34	12	1.93	57.00	1131.00	5790	20230303	-54.32	2025	20221115	30.62	5790	-54.32	20230303	2155	22.74	20230726	5790	-54.32	20230303	2155	22.74	20230726	5.80	N	288980	500	168 억	325467	N	N	N	N
75	20231117	151057	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2565	-95	5	-3.57	1383546335	533529	118.37	2675	2675	2560	3455	1865	2660	2593.18	0.97	-157709	2720	2690	2645	2615	2570	2705	2630	168	795	500	1700	5	1	33681812	864	45.00	2.27	12	1.58	57.00	1131.00	5790	20230303	-55.70	2025	20221115	26.67	5790	-55.70	20230303	2155	19.03	20230726	5790	-55.70	20230303	2155	19.03	20230726	5.80	N	288980	500	168 억	325467	N	N	N	N
76	20231117	141050	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2580	-80	5	-3.01	1223594525	471261	104.55	2675	2675	2570	3455	1865	2660	2596.41	0.97	-149065	2720	2690	2645	2615	2570	2705	2630	168	795	500	1700	5	1	33681812	869	45.26	2.28	12	1.40	57.00	1131.00	5790	20230303	-55.44	2025	20221115	27.41	5790	-55.44	20230303	2155	19.72	20230726	5790	-55.44	20230303	2155	19.72	20230726	5.80	N	288980	500	168 억	325467	N	N	N	N
77	20231117	131048	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2585	-75	5	-2.82	1156397585	445191	98.77	2675	2675	2570	3455	1865	2660	2597.51	0.97	-145837	2720	2690	2645	2615	2570	2705	2630	168	795	500	1700	5	1	33681812	871	45.35	2.29	12	1.32	57.00	1131.00	5790	20230303	-55.35	2025	20221115	27.65	5790	-55.35	20230303	2155	19.95	20230726	5790	-55.35	20230303	2155	19.95	20230726	5.80	N	288980	500	168 억	325467	N	N	N	N
78	20231117	121051	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2575	-85	5	-3.20	1096644745	422021	93.63	2675	2675	2570	3455	1865	2660	2598.53	0.97	-143445	2720	2690	2645	2615	2570	2705	2630	168	795	500	1700	5	1	33681812	867	45.18	2.28	12	1.25	57.00	1131.00	5790	20230303	-55.53	2025	20221115	27.16	5790	-55.53	20230303	2155	19.49	20230726	5790	-55.53	20230303	2155	19.49	20230726	5.80	N	288980	500	168 억	325467	N	N	N	N
79	20231117	111056	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2575	-85	5	-3.20	959954900	368937	81.85	2675	2675	2570	3455	1865	2660	2601.92	0.97	-136247	2720	2690	2645	2615	2570	2705	2630	168	795	500	1700	5	1	33681812	867	45.18	2.28	12	1.10	57.00	1131.00	5790	20230303	-55.53	2025	20221115	27.16	5790	-55.53	20230303	2155	19.49	20230726	5790	-55.53	20230303	2155	19.49	20230726	5.80	N	288980	500	168 억	325467	N	N	N	N
80	20231117	101053	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2615	-45	5	-1.69	744668165	285811	63.41	2675	2675	2570	3455	1865	2660	2605.43	0.97	-113550	2720	2690	2645	2615	2570	2705	2630	168	795	500	1700	5	1	33681812	881	45.88	2.31	12	0.85	57.00	1131.00	5790	20230303	-54.84	2025	20221115	29.14	5790	-54.84	20230303	2155	21.35	20230726	5790	-54.84	20230303	2155	21.35	20230726	5.80	N	288980	500	168 억	325467	N	N	N	N
81	20231117	091054	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2580	-80	5	-3.01	227851645	87074	19.32	2675	2675	2570	3455	1865	2660	2616.68	0.97	-58705	2720	2690	2645	2615	2570	2705	2630	168	795	500	1700	5	1	33681812	869	45.26	2.28	12	0.26	57.00	1131.00	5790	20230303	-55.44	2025	20221115	27.41	5790	-55.44	20230303	2155	19.72	20230726	5790	-55.44	20230303	2155	19.72	20230726	5.80	N	288980	500	168 억	325467	N	N	N	N
82	20231116	161051	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2655	25	2	0.95	1094882855	414666	31.57	2645	2675	2600	3415	1845	2630	2640.40	0.90	23968	2750	2690	2650	2590	2550	2670	2570	168	785	500	1680	5	1	33681812	894	46.58	2.35	12	1.23	57.00	1131.00	5790	20230303	-54.15	2015	20221114	31.76	5790	-54.15	20230303	2155	23.20	20230726	5790	-54.15	20230303	2105	26.13	20221116	5.96	N	288980	500	168 억	301986	N	N	N	N
83	20231116	151045	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2650	20	2	0.76	941456630	356796	27.16	2645	2675	2600	3415	1845	2630	2638.64	0.90	23638	2750	2690	2650	2590	2550	2670	2570	168	785	500	1680	5	1	33681812	893	46.49	2.34	12	1.06	57.00	1131.00	5790	20230303	-54.23	2015	20221114	31.51	5790	-54.23	20230303	2155	22.97	20230726	5790	-54.23	20230303	2105	25.89	20221116	5.96	N	288980	500	168 억	301986	N	N	N	N
84	20231116	141021	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2650	20	2	0.76	791203745	300004	22.84	2645	2675	2600	3415	1845	2630	2637.31	0.90	28612	2750	2690	2650	2590	2550	2670	2570	168	785	500	1680	5	1	33681812	893	46.49	2.34	12	0.89	57.00	1131.00	5790	20230303	-54.23	2015	20221114	31.51	5790	-54.23	20230303	2155	22.97	20230726	5790	-54.23	20230303	2105	25.89	20221116	5.96	N	288980	500	168 억	301986	N	N	N	N
85	20231116	131045	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2630	0	3	0.00	546742720	207724	15.81	2645	2655	2600	3415	1845	2630	2632.06	0.90	34657	2750	2690	2650	2590	2550	2670	2570	168	785	500	1680	5	1	33681812	886	46.14	2.33	12	0.62	57.00	1131.00	5790	20230303	-54.58	2015	20221114	30.52	5790	-54.58	20230303	2155	22.04	20230726	5790	-54.58	20230303	2105	24.94	20221116	5.96	N	288980	500	168 억	301986	N	N	N	N
86	20231116	121046	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2640	10	2	0.38	464642090	176457	13.43	2645	2655	2600	3415	1845	2630	2633.17	0.90	31013	2750	2690	2650	2590	2550	2670	2570	168	785	500	1680	5	1	33681812	889	46.32	2.33	12	0.52	57.00	1131.00	5790	20230303	-54.40	2015	20221114	31.02	5790	-54.40	20230303	2155	22.51	20230726	5790	-54.40	20230303	2105	25.42	20221116	5.96	N	288980	500	168 억	301986	N	N	N	N
87	20231116	111045	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2630	0	3	0.00	320188475	121575	9.26	2645	2655	2600	3415	1845	2630	2633.67	0.90	5088	2750	2690	2650	2590	2550	2670	2570	168	785	500	1680	5	1	33681812	886	46.14	2.33	12	0.36	57.00	1131.00	5790	20230303	-54.58	2015	20221114	30.52	5790	-54.58	20230303	2155	22.04	20230726	5790	-54.58	20230303	2105	24.94	20221116	5.96	N	288980	500	168 억	301986	N	N	N	N
88	20231116	101045	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2625	-5	5	-0.19	114022465	43295	3.30	2645	2655	2620	3415	1845	2630	2633.62	0.90	-15146	2750	2690	2650	2590	2550	2670	2570	168	785	500	1680	5	1	33681812	884	46.05	2.32	12	0.13	57.00	1131.00	5790	20230303	-54.66	2015	20221114	30.27	5790	-54.66	20230303	2155	21.81	20230726	5790	-54.66	20230303	2105	24.70	20221116	5.96	N	288980	500	168 억	301986	N	N	N	N
89	20231116	091051	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2630	0	3	0.00	0	0	0.00	0	0	0	3415	1845	2630	0.00	0.90	0	2750	2690	2650	2590	2550	2670	2570	168	785	500	1680	5	1	33681812	886	46.14	2.33	12	0.00	57.00	1131.00	5790	20230303	-54.58	2015	20221114	30.52	5790	-54.58	20230303	2155	22.04	20230726	5790	-54.58	20230303	2105	24.94	20221116	5.96	N	288980	500	168 억	301986	N	N	N	N
90	20231115	160931	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2630	5	2	0.19	3479391770	1305056	144.57	2670	2710	2610	3410	1840	2625	2666.18	1.10	-76167	2721	2672	2581	2532	2441	2697	2557	168	785	500	1680	5	1	33681812	886	46.14	2.33	12	3.87	57.00	1131.00	5790	20230303	-54.58	2015	20221114	30.52	5790	-54.58	20230303	2155	22.04	20230726	5790	-54.58	20230303	2025	29.88	20221115	6.07	N	288980	500	168 억	369452	N	N	N	N
91	20231115	151104	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2645	20	2	0.76	3376303320	1265916	140.24	2670	2710	2610	3410	1840	2625	2667.08	1.10	-84539	2721	2672	2581	2532	2441	2697	2557	168	785	500	1680	5	1	33681812	891	46.40	2.34	12	3.76	57.00	1131.00	5790	20230303	-54.32	2015	20221114	31.27	5790	-54.32	20230303	2155	22.74	20230726	5790	-54.32	20230303	2025	30.62	20221115	6.07	N	288980	500	168 억	369452	N	N	N	N
92	20231115	141101	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2650	25	2	0.95	3074995865	1151662	127.58	2670	2710	2610	3410	1840	2625	2670.05	1.10	-98876	2721	2672	2581	2532	2441	2697	2557	168	785	500	1680	5	1	33681812	893	46.49	2.34	12	3.42	57.00	1131.00	5790	20230303	-54.23	2015	20221114	31.51	5790	-54.23	20230303	2155	22.97	20230726	5790	-54.23	20230303	2025	30.86	20221115	6.07	N	288980	500	168 억	369452	N	N	N	N
93	20231115	131101	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2655	30	2	1.14	2906477455	1088124	120.54	2670	2710	2610	3410	1840	2625	2671.09	1.10	-97877	2721	2672	2581	2532	2441	2697	2557	168	785	500	1680	5	1	33681812	894	46.58	2.35	12	3.23	57.00	1131.00	5790	20230303	-54.15	2015	20221114	31.76	5790	-54.15	20230303	2155	23.20	20230726	5790	-54.15	20230303	2025	31.11	20221115	6.07	N	288980	500	168 억	369452	N	N	N	N
94	20231115	121103	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2655	30	2	1.14	2691625970	1007213	111.58	2670	2710	2610	3410	1840	2625	2672.35	1.10	-127493	2721	2672	2581	2532	2441	2697	2557	168	785	500	1680	5	1	33681812	894	46.58	2.35	12	2.99	57.00	1131.00	5790	20230303	-54.15	2015	20221114	31.76	5790	-54.15	20230303	2155	23.20	20230726	5790	-54.15	20230303	2025	31.11	20221115	6.07	N	288980	500	168 억	369452	N	N	N	N
95	20231115	111115	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2665	40	2	1.52	2573778780	962878	106.67	2670	2710	2610	3410	1840	2625	2673.01	1.10	-140628	2721	2672	2581	2532	2441	2697	2557	168	785	500	1680	5	1	33681812	898	46.75	2.36	12	2.86	57.00	1131.00	5790	20230303	-53.97	2015	20221114	32.26	5790	-53.97	20230303	2155	23.67	20230726	5790	-53.97	20230303	2025	31.60	20221115	6.07	N	288980	500	168 억	369452	N	N	N	N
96	20231115	101106	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2645	20	2	0.76	2291104255	856388	94.87	2670	2710	2610	3410	1840	2625	2675.31	1.10	-166159	2721	2672	2581	2532	2441	2697	2557	168	785	500	1680	5	1	33681812	891	46.40	2.34	12	2.54	57.00	1131.00	5790	20230303	-54.32	2015	20221114	31.27	5790	-54.32	20230303	2155	22.74	20230726	5790	-54.32	20230303	2025	30.62	20221115	6.07	N	288980	500	168 억	369452	N	N	N	N
97	20231115	091056	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2670	45	2	1.71	435176860	164694	18.24	2670	2670	2610	3410	1840	2625	2642.34	1.10	-16044	2721	2672	2581	2532	2441	2697	2557	168	785	500	1680	5	1	33681812	899	46.84	2.36	12	0.49	57.00	1131.00	5790	20230303	-53.89	2015	20221114	32.51	5790	-53.89	20230303	2155	23.90	20230726	5790	-53.89	20230303	2025	31.85	20221115	6.07	N	288980	500	168 억	369452	N	N	N	N
98	20231114	161040	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2625	160	2	6.49	2298890465	889215	110.73	2490	2630	2490	3200	1730	2465	2585.14	0.06	343331	2628	2546	2503	2421	2378	2525	2400	168	735	500	1570	5	1	33681812	884	46.05	2.32	12	2.64	57.00	1131.00	5790	20230303	-54.66	2015	20221114	30.27	5790	-54.66	20230303	2155	21.81	20230726	5790	-54.66	20230303	2015	30.27	20221114	6.07	N	288980	500	168 억	20024	N	N	N	N
99	20231114	151046	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2610	145	2	5.88	2050438695	794431	98.93	2490	2615	2490	3200	1730	2465	2581.02	0.06	323845	2628	2546	2503	2421	2378	2525	2400	168	735	500	1570	5	1	33681812	879	45.79	2.31	12	2.36	57.00	1131.00	5790	20230303	-54.92	2015	20221114	29.53	5790	-54.92	20230303	2155	21.11	20230726	5790	-54.92	20230303	2015	29.53	20221114	6.07	N	288980	500	168 억	20024	N	N	N	N
100	20231114	141043	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2600	135	2	5.48	1830597990	709846	88.40	2490	2615	2490	3200	1730	2465	2578.87	0.06	307047	2628	2546	2503	2421	2378	2525	2400	168	735	500	1570	5	1	33681812	876	45.61	2.30	12	2.11	57.00	1131.00	5790	20230303	-55.09	2015	20221114	29.03	5790	-55.09	20230303	2155	20.65	20230726	5790	-55.09	20230303	2015	29.03	20221114	6.07	N	288980	500	168 억	20024	N	N	N	N
101	20231114	131044	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2600	135	2	5.48	1587497115	616517	76.77	2490	2615	2490	3200	1730	2465	2574.94	0.06	263462	2628	2546	2503	2421	2378	2525	2400	168	735	500	1570	5	1	33681812	876	45.61	2.30	12	1.83	57.00	1131.00	5790	20230303	-55.09	2015	20221114	29.03	5790	-55.09	20230303	2155	20.65	20230726	5790	-55.09	20230303	2015	29.03	20221114	6.07	N	288980	500	168 억	20024	N	N	N	N
102	20231114	121047	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2600	135	2	5.48	1420851020	552486	68.80	2490	2615	2490	3200	1730	2465	2571.74	0.06	237469	2628	2546	2503	2421	2378	2525	2400	168	735	500	1570	5	1	33681812	876	45.61	2.30	12	1.64	57.00	1131.00	5790	20230303	-55.09	2015	20221114	29.03	5790	-55.09	20230303	2155	20.65	20230726	5790	-55.09	20230303	2015	29.03	20221114	6.07	N	288980	500	168 억	20024	N	N	N	N
103	20231114	111058	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2600	135	2	5.48	1264469575	492213	61.30	2490	2615	2490	3200	1730	2465	2568.95	0.06	206459	2628	2546	2503	2421	2378	2525	2400	168	735	500	1570	5	1	33681812	876	45.61	2.30	12	1.46	57.00	1131.00	5790	20230303	-55.09	2015	20221114	29.03	5790	-55.09	20230303	2155	20.65	20230726	5790	-55.09	20230303	2015	29.03	20221114	6.07	N	288980	500	168 억	20024	N	N	N	N
104	20231114	101046	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2595	130	2	5.27	949683965	370912	46.19	2490	2615	2490	3200	1730	2465	2560.40	0.06	154914	2628	2546	2503	2421	2378	2525	2400	168	735	500	1570	5	1	33681812	874	45.53	2.29	12	1.10	57.00	1131.00	5790	20230303	-55.18	2015	20221114	28.78	5790	-55.18	20230303	2155	20.42	20230726	5790	-55.18	20230303	2015	28.78	20221114	6.07	N	288980	500	168 억	20024	N	N	N	N
105	20231114	091035	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2525	60	2	2.43	163963645	64937	8.09	2490	2545	2490	3200	1730	2465	2524.96	0.06	27455	2628	2546	2503	2421	2378	2525	2400	168	735	500	1570	5	1	33681812	850	44.30	2.23	12	0.19	57.00	1131.00	5790	20230303	-56.39	2015	20221114	25.31	5790	-56.39	20230303	2155	17.17	20230726	5790	-56.39	20230303	2015	25.31	20221114	6.07	N	288980	500	168 억	20024	N	N	N	N
106	20231113	161026	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2465	20	2	0.82	1986086250	788821	129.14	2470	2585	2460	3175	1715	2445	2517.88	0.14	-28940	2571	2507	2476	2412	2381	2492	2397	168	730	500	1560	5	1	33681812	830	43.25	2.18	12	2.34	57.00	1131.00	5790	20230303	-57.43	2015	20221114	22.33	5790	-57.43	20230303	2155	14.39	20230726	5790	-57.43	20230303	2015	22.33	20221114	5.93	N	288980	500	168 억	48229	N	N	N	N
107	20231113	151021	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2470	25	2	1.02	1898792355	753414	123.34	2470	2585	2465	3175	1715	2445	2520.25	0.14	-32430	2571	2507	2476	2412	2381	2492	2397	168	730	500	1560	5	1	33681812	832	43.33	2.18	12	2.24	57.00	1131.00	5790	20230303	-57.34	2015	20221114	22.58	5790	-57.34	20230303	2155	14.62	20230726	5790	-57.34	20230303	2015	22.58	20221114	5.93	N	288980	500	168 억	48229	N	N	N	N
108	20231113	141022	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2495	50	2	2.04	1723916910	682837	111.79	2470	2585	2470	3175	1715	2445	2524.64	0.14	-32607	2571	2507	2476	2412	2381	2492	2397	168	730	500	1560	5	1	33681812	840	43.77	2.21	12	2.03	57.00	1131.00	5790	20230303	-56.91	2015	20221114	23.82	5790	-56.91	20230303	2155	15.78	20230726	5790	-56.91	20230303	2015	23.82	20221114	5.93	N	288980	500	168 억	48229	N	N	N	N
109	20231113	131019	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2520	75	2	3.07	1583351210	626774	102.61	2470	2585	2470	3175	1715	2445	2526.19	0.14	-31781	2571	2507	2476	2412	2381	2492	2397	168	730	500	1560	5	1	33681812	849	44.21	2.23	12	1.86	57.00	1131.00	5790	20230303	-56.48	2015	20221114	25.06	5790	-56.48	20230303	2155	16.94	20230726	5790	-56.48	20230303	2015	25.06	20221114	5.93	N	288980	500	168 억	48229	N	N	N	N
110	20231113	121024	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2495	50	2	2.04	1498102480	592694	97.03	2470	2585	2470	3175	1715	2445	2527.62	0.14	-28649	2571	2507	2476	2412	2381	2492	2397	168	730	500	1560	5	1	33681812	840	43.77	2.21	12	1.76	57.00	1131.00	5790	20230303	-56.91	2015	20221114	23.82	5790	-56.91	20230303	2155	15.78	20230726	5790	-56.91	20230303	2015	23.82	20221114	5.93	N	288980	500	168 억	48229	N	N	N	N
111	20231113	111019	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2490	45	2	1.84	1374128880	542946	88.89	2470	2585	2470	3175	1715	2445	2530.88	0.14	-27812	2571	2507	2476	2412	2381	2492	2397	168	730	500	1560	5	1	33681812	839	43.68	2.20	12	1.61	57.00	1131.00	5790	20230303	-56.99	2015	20221114	23.57	5790	-56.99	20230303	2155	15.55	20230726	5790	-56.99	20230303	2015	23.57	20221114	5.93	N	288980	500	168 억	48229	N	N	N	N
112	20231113	101017	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2535	90	2	3.68	1186501565	468126	76.64	2470	2585	2470	3175	1715	2445	2534.58	0.14	-26759	2571	2507	2476	2412	2381	2492	2397	168	730	500	1560	5	1	33681812	854	44.47	2.24	12	1.39	57.00	1131.00	5790	20230303	-56.22	2015	20221114	25.81	5790	-56.22	20230303	2155	17.63	20230726	5790	-56.22	20230303	2015	25.81	20221114	5.93	N	288980	500	168 억	48229	N	N	N	N
113	20231113	091025	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2495	50	2	2.04	131011970	52623	8.62	2470	2535	2470	3175	1715	2445	2489.63	0.14	7694	2571	2507	2476	2412	2381	2492	2397	168	730	500	1560	5	1	33681812	840	43.77	2.21	12	0.16	57.00	1131.00	5790	20230303	-56.91	2015	20221114	23.82	5790	-56.91	20230303	2155	15.78	20230726	5790	-56.91	20230303	2015	23.82	20221114	5.93	N	288980	500	168 억	48229	N	N	N	N
114	20231110	161038	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2445	-95	5	-3.74	1471139455	596419	43.09	2495	2540	2445	3300	1780	2540	2466.66	0.16	-4782	2736	2637	2586	2487	2436	2612	2462	168	760	500	1620	5	1	33681812	824	42.89	2.16	12	1.77	57.00	1131.00	5790	20230303	-57.77	2015	20221114	21.34	5790	-57.77	20230303	2155	13.46	20230726	5790	-57.77	20230303	2015	21.34	20221114	6.00	N	288980	500	168 억	52703	N	N	N	N
115	20231110	151042	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2465	-75	5	-2.95	1328445975	538187	38.88	2495	2540	2445	3300	1780	2540	2468.37	0.16	-6017	2736	2637	2586	2487	2436	2612	2462	168	760	500	1620	5	1	33681812	830	43.25	2.18	12	1.60	57.00	1131.00	5790	20230303	-57.43	2015	20221114	22.33	5790	-57.43	20230303	2155	14.39	20230726	5790	-57.43	20230303	2015	22.33	20221114	6.00	N	288980	500	168 억	52703	N	N	N	N
116	20231110	141028	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2465	-75	5	-2.95	1187229240	480906	34.74	2495	2540	2445	3300	1780	2540	2468.73	0.16	-4195	2736	2637	2586	2487	2436	2612	2462	168	760	500	1620	5	1	33681812	830	43.25	2.18	12	1.43	57.00	1131.00	5790	20230303	-57.43	2015	20221114	22.33	5790	-57.43	20230303	2155	14.39	20230726	5790	-57.43	20230303	2015	22.33	20221114	6.00	N	288980	500	168 억	52703	N	N	N	N
117	20231110	131029	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2460	-80	5	-3.15	1074957350	435220	31.44	2495	2540	2445	3300	1780	2540	2469.92	0.16	-11293	2736	2637	2586	2487	2436	2612	2462	168	760	500	1620	5	1	33681812	829	43.16	2.18	12	1.29	57.00	1131.00	5790	20230303	-57.51	2015	20221114	22.08	5790	-57.51	20230303	2155	14.15	20230726	5790	-57.51	20230303	2015	22.08	20221114	6.00	N	288980	500	168 억	52703	N	N	N	N
118	20231110	121036	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2460	-80	5	-3.15	1017404550	411817	29.75	2495	2540	2445	3300	1780	2540	2470.53	0.16	-11644	2736	2637	2586	2487	2436	2612	2462	168	760	500	1620	5	1	33681812	829	43.16	2.18	12	1.22	57.00	1131.00	5790	20230303	-57.51	2015	20221114	22.08	5790	-57.51	20230303	2155	14.15	20230726	5790	-57.51	20230303	2015	22.08	20221114	6.00	N	288980	500	168 억	52703	N	N	N	N
119	20231110	111017	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2460	-80	5	-3.15	864349865	349662	25.26	2495	2540	2445	3300	1780	2540	2471.96	0.16	-1732	2736	2637	2586	2487	2436	2612	2462	168	760	500	1620	5	1	33681812	829	43.16	2.18	12	1.04	57.00	1131.00	5790	20230303	-57.51	2015	20221114	22.08	5790	-57.51	20230303	2155	14.15	20230726	5790	-57.51	20230303	2015	22.08	20221114	6.00	N	288980	500	168 억	52703	N	N	N	N
120	20231110	101028	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2455	-85	5	-3.35	637391665	257093	18.57	2495	2540	2450	3300	1780	2540	2479.23	0.16	2816	2736	2637	2586	2487	2436	2612	2462	168	760	500	1620	5	1	33681812	827	43.07	2.17	12	0.76	57.00	1131.00	5790	20230303	-57.60	2015	20221114	21.84	5790	-57.60	20230303	2155	13.92	20230726	5790	-57.60	20230303	2015	21.84	20221114	6.00	N	288980	500	168 억	52703	N	N	N	N
121	20231110	091011	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2490	-50	5	-1.97	214001415	85488	6.18	2495	2540	2485	3300	1780	2540	2503.29	0.16	6406	2736	2637	2586	2487	2436	2612	2462	168	760	500	1620	5	1	33681812	839	43.68	2.20	12	0.25	57.00	1131.00	5790	20230303	-56.99	2015	20221114	23.57	5790	-56.99	20230303	2155	15.55	20230726	5790	-56.99	20230303	2015	23.57	20221114	6.00	N	288980	500	168 억	52703	N	N	N	N
122	20231109	161005	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2540	-70	5	-2.68	3559674235	1370913	55.00	2580	2685	2535	3390	1830	2610	2596.59	0.09	18221	2896	2752	2676	2532	2456	2715	2495	168	780	500	1670	5	1	33681812	856	44.56	2.25	12	4.07	57.00	1131.00	5790	20230303	-56.13	2005	20221107	26.68	5790	-56.13	20230303	2155	17.87	20230726	5790	-56.13	20230303	2015	26.05	20221114	5.39	N	288980	500	168 억	29828	N	N	N	N
123	20231109	151004	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2545	-65	5	-2.49	3271601425	1257672	50.46	2580	2685	2535	3390	1830	2610	2601.31	0.09	-29013	2896	2752	2676	2532	2456	2715	2495	168	780	500	1670	5	1	33681812	857	44.65	2.25	12	3.73	57.00	1131.00	5790	20230303	-56.04	2005	20221107	26.93	5790	-56.04	20230303	2155	18.10	20230726	5790	-56.04	20230303	2015	26.30	20221114	5.39	N	288980	500	168 억	29828	N	N	N	N
124	20231109	141000	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2580	-30	5	-1.15	2988043500	1146771	46.01	2580	2685	2535	3390	1830	2610	2605.61	0.09	-28719	2896	2752	2676	2532	2456	2715	2495	168	780	500	1670	5	1	33681812	869	45.26	2.28	12	3.40	57.00	1131.00	5790	20230303	-55.44	2005	20221107	28.68	5790	-55.44	20230303	2155	19.72	20230726	5790	-55.44	20230303	2015	28.04	20221114	5.39	N	288980	500	168 억	29828	N	N	N	N
125	20231109	131003	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2585	-25	5	-0.96	2792627005	1070686	42.96	2580	2685	2535	3390	1830	2610	2608.26	0.09	-26755	2896	2752	2676	2532	2456	2715	2495	168	780	500	1670	5	1	33681812	871	45.35	2.29	12	3.18	57.00	1131.00	5790	20230303	-55.35	2005	20221107	28.93	5790	-55.35	20230303	2155	19.95	20230726	5790	-55.35	20230303	2015	28.29	20221114	5.39	N	288980	500	168 억	29828	N	N	N	N
126	20231109	121008	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2610	0	3	0.00	2584059505	990382	39.73	2580	2685	2535	3390	1830	2610	2609.15	0.09	-25832	2896	2752	2676	2532	2456	2715	2495	168	780	500	1670	5	1	33681812	879	45.79	2.31	12	2.94	57.00	1131.00	5790	20230303	-54.92	2005	20221107	30.17	5790	-54.92	20230303	2155	21.11	20230726	5790	-54.92	20230303	2015	29.53	20221114	5.39	N	288980	500	168 억	29828	N	N	N	N
127	20231109	111004	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2640	30	2	1.15	2401755380	920877	36.95	2580	2685	2535	3390	1830	2610	2608.12	0.09	-17527	2896	2752	2676	2532	2456	2715	2495	168	780	500	1670	5	1	33681812	889	46.32	2.33	12	2.73	57.00	1131.00	5790	20230303	-54.40	2005	20221107	31.67	5790	-54.40	20230303	2155	22.51	20230726	5790	-54.40	20230303	2015	31.02	20221114	5.39	N	288980	500	168 억	29828	N	N	N	N
128	20231109	100958	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2600	-10	5	-0.38	1661314305	639426	25.65	2580	2685	2535	3390	1830	2610	2598.13	0.09	-15418	2896	2752	2676	2532	2456	2715	2495	168	780	500	1670	5	1	33681812	876	45.61	2.30	12	1.90	57.00	1131.00	5790	20230303	-55.09	2005	20221107	29.68	5790	-55.09	20230303	2155	20.65	20230726	5790	-55.09	20230303	2015	29.03	20221114	5.39	N	288980	500	168 억	29828	N	N	N	N
129	20231109	091005	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2585	-25	5	-0.96	301333445	116442	4.67	2580	2605	2575	3390	1830	2610	2587.80	0.09	-4408	2896	2752	2676	2532	2456	2715	2495	168	780	500	1670	5	1	33681812	871	45.35	2.29	12	0.35	57.00	1131.00	5790	20230303	-55.35	2005	20221107	28.93	5790	-55.35	20230303	2155	19.95	20230726	5790	-55.35	20230303	2015	28.29	20221114	5.39	N	288980	500	168 억	29828	N	N	N	N
130	20231108	160956	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2610	-35	5	-1.32	6724185645	2466504	41.84	2675	2820	2600	3435	1855	2645	2726.50	0.08	5058	3125	2885	2760	2520	2395	2822	2457	168	790	500	1690	5	1	33681812	879	45.79	2.31	12	7.32	57.00	1131.00	5790	20230303	-54.92	1990	20221104	31.16	5790	-54.92	20230303	2155	21.11	20230726	5790	-54.92	20230303	2015	29.53	20221114	5.45	N	288980	500	168 억	26020	N	N	N	N
131	20231108	151001	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2615	-30	5	-1.13	6517094605	2387123	40.49	2675	2820	2600	3435	1855	2645	2730.14	0.08	-7385	3125	2885	2760	2520	2395	2822	2457	168	790	500	1690	5	1	33681812	881	45.88	2.31	12	7.09	57.00	1131.00	5790	20230303	-54.84	1990	20221104	31.41	5790	-54.84	20230303	2155	21.35	20230726	5790	-54.84	20230303	2015	29.78	20221114	5.45	N	288980	500	168 억	26020	N	N	N	N
132	20231108	140955	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2690	45	2	1.70	5793667495	2113726	35.86	2675	2820	2645	3435	1855	2645	2741.02	0.08	-18311	3125	2885	2760	2520	2395	2822	2457	168	790	500	1690	5	1	33681812	906	47.19	2.38	12	6.28	57.00	1131.00	5790	20230303	-53.54	1990	20221104	35.18	5790	-53.54	20230303	2155	24.83	20230726	5790	-53.54	20230303	2015	33.50	20221114	5.45	N	288980	500	168 억	26020	N	N	N	N
133	20231108	130952	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2715	70	2	2.65	5479006105	1997166	33.88	2675	2820	2645	3435	1855	2645	2743.44	0.08	-15667	3125	2885	2760	2520	2395	2822	2457	168	790	500	1690	5	1	33681812	914	47.63	2.40	12	5.93	57.00	1131.00	5790	20230303	-53.11	1990	20221104	36.43	5790	-53.11	20230303	2155	25.99	20230726	5790	-53.11	20230303	2015	34.74	20221114	5.45	N	288980	500	168 억	26020	N	N	N	N
134	20231108	120949	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2750	105	2	3.97	5332252595	1943086	32.96	2675	2820	2645	3435	1855	2645	2744.27	0.08	-10104	3125	2885	2760	2520	2395	2822	2457	168	790	500	1690	5	1	33681812	926	48.25	2.43	12	5.77	57.00	1131.00	5790	20230303	-52.50	1990	20221104	38.19	5790	-52.50	20230303	2155	27.61	20230726	5790	-52.50	20230303	2015	36.48	20221114	5.45	N	288980	500	168 억	26020	N	N	N	N
135	20231108	110957	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2700	55	2	2.08	5008191965	1824022	30.94	2675	2820	2645	3435	1855	2645	2745.74	0.08	-2024	3125	2885	2760	2520	2395	2822	2457	168	790	500	1690	5	1	33681812	909	47.37	2.39	12	5.42	57.00	1131.00	5790	20230303	-53.37	1990	20221104	35.68	5790	-53.37	20230303	2155	25.29	20230726	5790	-53.37	20230303	2015	34.00	20221114	5.45	N	288980	500	168 억	26020	N	N	N	N
136	20231108	100955	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2760	115	2	4.35	4120705695	1496723	25.39	2675	2820	2645	3435	1855	2645	2753.22	0.08	-6712	3125	2885	2760	2520	2395	2822	2457	168	790	500	1690	5	1	33681812	930	48.42	2.44	12	4.44	57.00	1131.00	5790	20230303	-52.33	1990	20221104	38.69	5790	-52.33	20230303	2155	28.07	20230726	5790	-52.33	20230303	2015	36.97	20221114	5.45	N	288980	500	168 억	26020	N	N	N	N
137	20231108	090953	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2685	40	2	1.51	396756250	147723	2.51	2675	2715	2645	3435	1855	2645	2686.07	0.08	26597	3125	2885	2760	2520	2395	2822	2457	168	790	500	1690	5	1	33681812	904	47.11	2.37	12	0.44	57.00	1131.00	5790	20230303	-53.63	1990	20221104	34.92	5790	-53.63	20230303	2155	24.59	20230726	5790	-53.63	20230303	2015	33.25	20221114	5.45	N	288980	500	168 억	26020	N	N	N	N
138	20231107	160954	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2645	-35	5	-1.31	16612083110	5839814	387.76	2995	3000	2635	3480	1880	2680	2844.82	2.41	-785543	2760	2720	2640	2600	2520	2740	2620	168	800	500	1710	5	1	33681812	891	46.40	2.34	12	17.34	57.00	1131.00	5790	20230303	-54.32	1950	20221103	35.64	5790	-54.32	20230303	2155	22.74	20230726	5790	-54.32	20230303	2005	31.92	20221107	5.22	N	288980	500	168 억	811547	N	N	N	N
139	20231107	150958	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2680	0	3	0.00	16219474270	5692165	377.95	2995	3000	2680	3480	1880	2680	2849.44	2.41	-796433	2760	2720	2640	2600	2520	2740	2620	168	800	500	1710	5	1	33681812	903	47.02	2.37	12	16.90	57.00	1131.00	5790	20230303	-53.71	1950	20221103	37.44	5790	-53.71	20230303	2155	24.36	20230726	5790	-53.71	20230303	2005	33.67	20221107	5.22	N	288980	500	168 억	811547	N	N	N	N
140	20231107	140958	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2725	45	2	1.68	15570428565	5451787	361.99	2995	3000	2680	3480	1880	2680	2856.02	2.41	-783890	2760	2720	2640	2600	2520	2740	2620	168	800	500	1710	5	1	33681812	918	47.81	2.41	12	16.19	57.00	1131.00	5790	20230303	-52.94	1950	20221103	39.74	5790	-52.94	20230303	2155	26.45	20230726	5790	-52.94	20230303	2005	35.91	20221107	5.22	N	288980	500	168 억	811547	N	N	N	N
141	20231107	130959	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2715	35	2	1.31	15228259765	5325358	353.60	2995	3000	2680	3480	1880	2680	2859.57	2.41	-768737	2760	2720	2640	2600	2520	2740	2620	168	800	500	1710	5	1	33681812	914	47.63	2.40	12	15.81	57.00	1131.00	5790	20230303	-53.11	1950	20221103	39.23	5790	-53.11	20230303	2155	25.99	20230726	5790	-53.11	20230303	2005	35.41	20221107	5.22	N	288980	500	168 억	811547	N	N	N	N
142	20231107	120953	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2695	15	2	0.56	14858400260	5188627	344.52	2995	3000	2690	3480	1880	2680	2863.65	2.41	-765509	2760	2720	2640	2600	2520	2740	2620	168	800	500	1710	5	1	33681812	908	47.28	2.38	12	15.40	57.00	1131.00	5790	20230303	-53.45	1950	20221103	38.21	5790	-53.45	20230303	2155	25.06	20230726	5790	-53.45	20230303	2005	34.41	20221107	5.22	N	288980	500	168 억	811547	N	N	N	N
143	20231107	110953	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2715	35	2	1.31	14032849715	4883867	324.28	2995	3000	2710	3480	1880	2680	2873.31	2.41	-745102	2760	2720	2640	2600	2520	2740	2620	168	800	500	1710	5	1	33681812	914	47.63	2.40	12	14.50	57.00	1131.00	5790	20230303	-53.11	1950	20221103	39.23	5790	-53.11	20230303	2155	25.99	20230726	5790	-53.11	20230303	2005	35.41	20221107	5.22	N	288980	500	168 억	811547	N	N	N	N
144	20231107	101005	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2755	75	2	2.80	12629653080	4373111	290.37	2995	3000	2740	3480	1880	2680	2888.02	2.41	-694251	2760	2720	2640	2600	2520	2740	2620	168	800	500	1710	5	1	33681812	928	48.33	2.44	12	12.98	57.00	1131.00	5790	20230303	-52.42	1950	20221103	41.28	5790	-52.42	20230303	2155	27.84	20230726	5790	-52.42	20230303	2005	37.41	20221107	5.22	N	288980	500	168 억	811547	N	N	N	N
145	20231107	090941	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2905	225	2	8.40	6060271005	2054945	136.45	2995	3000	2880	3480	1880	2680	2949.12	2.41	-379379	2760	2720	2640	2600	2520	2740	2620	168	800	500	1710	5	1	33681812	978	50.96	2.57	12	6.10	57.00	1131.00	5790	20230303	-49.83	1950	20221103	48.97	5790	-49.83	20230303	2155	34.80	20230726	5790	-49.83	20230303	2005	44.89	20221107	5.22	N	288980	500	168 억	811547	N	N	N	N
146	20231106	160931	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2680	100	2	3.88	3005070610	1143980	60.19	2645	2680	2560	3350	1810	2580	2626.54	2.19	71503	2720	2650	2575	2505	2430	2685	2540	168	770	500	1650	5	1	33681812	903	47.02	2.37	12	3.40	57.00	1131.00	5790	20230303	-53.71	1950	20221103	37.44	5790	-53.71	20230303	2155	24.36	20230726	5790	-53.71	20230303	2005	33.67	20221107	5.36	N	288980	500	168 억	739225	N	N	N	N
147	20231106	150938	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2630	50	2	1.94	2507500375	956744	50.34	2645	2655	2560	3350	1810	2580	2620.87	2.19	94426	2720	2650	2575	2505	2430	2685	2540	168	770	500	1650	5	1	33681812	886	46.14	2.33	12	2.84	57.00	1131.00	5790	20230303	-54.58	1950	20221103	34.87	5790	-54.58	20230303	2155	22.04	20230726	5790	-54.58	20230303	2005	31.17	20221107	5.36	N	288980	500	168 억	739225	N	N	N	N
148	20231106	140933	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2630	50	2	1.94	2313998335	883095	46.46	2645	2655	2560	3350	1810	2580	2620.33	2.19	76630	2720	2650	2575	2505	2430	2685	2540	168	770	500	1650	5	1	33681812	886	46.14	2.33	12	2.62	57.00	1131.00	5790	20230303	-54.58	1950	20221103	34.87	5790	-54.58	20230303	2155	22.04	20230726	5790	-54.58	20230303	2005	31.17	20221107	5.36	N	288980	500	168 억	739225	N	N	N	N
149	20231106	130942	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2625	45	2	1.74	2002564680	764491	40.22	2645	2655	2560	3350	1810	2580	2619.47	2.19	83505	2720	2650	2575	2505	2430	2685	2540	168	770	500	1650	5	1	33681812	884	46.05	2.32	12	2.27	57.00	1131.00	5790	20230303	-54.66	1950	20221103	34.62	5790	-54.66	20230303	2155	21.81	20230726	5790	-54.66	20230303	2005	30.92	20221107	5.36	N	288980	500	168 억	739225	N	N	N	N
150	20231106	120940	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2640	60	2	2.33	1761706915	673209	35.42	2645	2655	2560	3350	1810	2580	2616.88	2.19	91956	2720	2650	2575	2505	2430	2685	2540	168	770	500	1650	5	1	33681812	889	46.32	2.33	12	2.00	57.00	1131.00	5790	20230303	-54.40	1950	20221103	35.38	5790	-54.40	20230303	2155	22.51	20230726	5790	-54.40	20230303	2005	31.67	20221107	5.36	N	288980	500	168 억	739225	N	N	N	N
151	20231106	110936	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2630	50	2	1.94	1564707255	598448	31.49	2645	2655	2560	3350	1810	2580	2614.61	2.19	60439	2720	2650	2575	2505	2430	2685	2540	168	770	500	1650	5	1	33681812	886	46.14	2.33	12	1.78	57.00	1131.00	5790	20230303	-54.58	1950	20221103	34.87	5790	-54.58	20230303	2155	22.04	20230726	5790	-54.58	20230303	2005	31.17	20221107	5.36	N	288980	500	168 억	739225	N	N	N	N
152	20231106	100911	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2620	40	2	1.55	1096324050	420851	22.14	2645	2650	2560	3350	1810	2580	2605.02	2.19	2209	2720	2650	2575	2505	2430	2685	2540	168	770	500	1650	5	1	33681812	882	45.96	2.32	12	1.25	57.00	1131.00	5790	20230303	-54.75	1950	20221103	34.36	5790	-54.75	20230303	2155	21.58	20230726	5790	-54.75	20230303	2005	30.67	20221107	5.36	N	288980	500	168 억	739225	N	N	N	N
153	20231106	090936	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2590	10	2	0.39	453705245	173604	9.13	2645	2650	2580	3350	1810	2580	2613.45	2.19	-64852	2720	2650	2575	2505	2430	2685	2540	168	770	500	1650	5	1	33681812	872	45.44	2.29	12	0.52	57.00	1131.00	5790	20230303	-55.27	1950	20221103	32.82	5790	-55.27	20230303	2155	20.19	20230726	5790	-55.27	20230303	2005	29.18	20221107	5.36	N	288980	500	168 억	739225	N	N	N	N
154	20231103	160925	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2580	105	2	4.24	4858421745	1877041	188.81	2530	2645	2500	3215	1735	2475	2588.35	1.51	234053	2571	2522	2456	2407	2341	2547	2432	168	740	500	1580	5	1	33681812	869	45.26	2.28	12	5.57	57.00	1131.00	5790	20230303	-55.44	1950	20221103	32.31	5790	-55.44	20230303	2155	19.72	20230726	5790	-55.44	20230303	1950	32.31	20221103	5.44	N	288980	500	168 억	507408	N	N	N	N
155	20231103	150920	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2600	125	2	5.05	4713308020	1820851	183.16	2530	2645	2500	3215	1735	2475	2588.52	1.51	233659	2571	2522	2456	2407	2341	2547	2432	168	740	500	1580	5	1	33681812	876	45.61	2.30	12	5.41	57.00	1131.00	5790	20230303	-55.09	1950	20221103	33.33	5790	-55.09	20230303	2155	20.65	20230726	5790	-55.09	20230303	1950	33.33	20221103	5.44	N	288980	500	168 억	507408	N	N	N	N
156	20231103	140921	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2610	135	2	5.45	3999926225	1544368	155.35	2530	2645	2500	3215	1735	2475	2590.01	1.51	150853	2571	2522	2456	2407	2341	2547	2432	168	740	500	1580	5	1	33681812	879	45.79	2.31	12	4.59	57.00	1131.00	5790	20230303	-54.92	1950	20221103	33.85	5790	-54.92	20230303	2155	21.11	20230726	5790	-54.92	20230303	1950	33.85	20221103	5.44	N	288980	500	168 억	507408	N	N	N	N
157	20231103	130921	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2590	115	2	4.65	3852804915	1487758	149.65	2530	2645	2500	3215	1735	2475	2589.67	1.51	129857	2571	2522	2456	2407	2341	2547	2432	168	740	500	1580	5	1	33681812	872	45.44	2.29	12	4.42	57.00	1131.00	5790	20230303	-55.27	1950	20221103	32.82	5790	-55.27	20230303	2155	20.19	20230726	5790	-55.27	20230303	1950	32.82	20221103	5.44	N	288980	500	168 억	507408	N	N	N	N
158	20231103	120918	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2620	145	2	5.86	3349987480	1295411	130.30	2530	2645	2500	3215	1735	2475	2586.04	1.51	130869	2571	2522	2456	2407	2341	2547	2432	168	740	500	1580	5	1	33681812	882	45.96	2.32	12	3.85	57.00	1131.00	5790	20230303	-54.75	1950	20221103	34.36	5790	-54.75	20230303	2155	21.58	20230726	5790	-54.75	20230303	1950	34.36	20221103	5.44	N	288980	500	168 억	507408	N	N	N	N
159	20231103	110928	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2610	135	2	5.45	2887861420	1118273	112.49	2530	2645	2500	3215	1735	2475	2582.43	1.51	49019	2571	2522	2456	2407	2341	2547	2432	168	740	500	1580	5	1	33681812	879	45.79	2.31	12	3.32	57.00	1131.00	5790	20230303	-54.92	1950	20221103	33.85	5790	-54.92	20230303	2155	21.11	20230726	5790	-54.92	20230303	1950	33.85	20221103	5.44	N	288980	500	168 억	507408	N	N	N	N
160	20231103	100908	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2620	145	2	5.86	2387700775	926261	93.17	2530	2645	2500	3215	1735	2475	2577.78	1.51	-29225	2571	2522	2456	2407	2341	2547	2432	168	740	500	1580	5	1	33681812	882	45.96	2.32	12	2.75	57.00	1131.00	5790	20230303	-54.75	1950	20221103	34.36	5790	-54.75	20230303	2155	21.58	20230726	5790	-54.75	20230303	1950	34.36	20221103	5.44	N	288980	500	168 억	507408	N	N	N	N
161	20231103	090915	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2530	55	2	2.22	389824375	153833	15.47	2530	2575	2500	3215	1735	2475	2534.08	1.51	-12028	2571	2522	2456	2407	2341	2547	2432	168	740	500	1580	5	1	33681812	852	44.39	2.24	12	0.46	57.00	1131.00	5790	20230303	-56.30	1950	20221103	29.74	5790	-56.30	20230303	2155	17.40	20230726	5790	-56.30	20230303	1950	29.74	20221103	5.44	N	288980	500	168 억	507408	N	N	N	N
162	20231102	160914	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2475	130	2	5.54	2418546750	981867	150.18	2390	2505	2390	3045	1645	2345	2463.19	0.51	335760	2471	2407	2371	2307	2271	2390	2290	168	700	500	1500	5	1	33681812	834	43.42	2.19	12	2.92	57.00	1131.00	5790	20230303	-57.25	1950	20221103	26.92	5790	-57.25	20230303	2155	14.85	20230726	5790	-57.25	20230303	1950	26.92	20221103	5.61	N	288980	500	168 억	173213	N	N	N	N
163	20231102	150924	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2480	135	2	5.76	2330089130	946174	144.72	2390	2505	2390	3045	1645	2345	2462.64	0.51	324945	2471	2407	2371	2307	2271	2390	2290	168	700	500	1500	5	1	33681812	835	43.51	2.19	12	2.81	57.00	1131.00	5790	20230303	-57.17	1950	20221103	27.18	5790	-57.17	20230303	2155	15.08	20230726	5790	-57.17	20230303	1950	27.18	20221103	5.61	N	288980	500	168 억	173213	N	N	N	N
164	20231102	140910	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2465	120	2	5.12	2184688775	887434	135.73	2390	2505	2390	3045	1645	2345	2461.80	0.51	311860	2471	2407	2371	2307	2271	2390	2290	168	700	500	1500	5	1	33681812	830	43.25	2.18	12	2.63	57.00	1131.00	5790	20230303	-57.43	1950	20221103	26.41	5790	-57.43	20230303	2155	14.39	20230726	5790	-57.43	20230303	1950	26.41	20221103	5.61	N	288980	500	168 억	173213	N	N	N	N
165	20231102	130914	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2485	140	2	5.97	1953215535	793602	121.38	2390	2505	2390	3045	1645	2345	2461.20	0.51	288688	2471	2407	2371	2307	2271	2390	2290	168	700	500	1500	5	1	33681812	837	43.60	2.20	12	2.36	57.00	1131.00	5790	20230303	-57.08	1950	20221103	27.44	5790	-57.08	20230303	2155	15.31	20230726	5790	-57.08	20230303	1950	27.44	20221103	5.61	N	288980	500	168 억	173213	N	N	N	N
166	20231102	120911	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2475	130	2	5.54	1634281995	665433	101.78	2390	2495	2390	3045	1645	2345	2455.97	0.51	233536	2471	2407	2371	2307	2271	2390	2290	168	700	500	1500	5	1	33681812	834	43.42	2.19	12	1.98	57.00	1131.00	5790	20230303	-57.25	1950	20221103	26.92	5790	-57.25	20230303	2155	14.85	20230726	5790	-57.25	20230303	1950	26.92	20221103	5.61	N	288980	500	168 억	173213	N	N	N	N
167	20231102	110909	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2480	135	2	5.76	1518345695	618596	94.62	2390	2495	2390	3045	1645	2345	2454.50	0.51	204260	2471	2407	2371	2307	2271	2390	2290	168	700	500	1500	5	1	33681812	835	43.51	2.19	12	1.84	57.00	1131.00	5790	20230303	-57.17	1950	20221103	27.18	5790	-57.17	20230303	2155	15.08	20230726	5790	-57.17	20230303	1950	27.18	20221103	5.61	N	288980	500	168 억	173213	N	N	N	N
168	20231102	100910	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2470	125	2	5.33	1223194730	499311	76.37	2390	2490	2390	3045	1645	2345	2449.77	0.51	155001	2471	2407	2371	2307	2271	2390	2290	168	700	500	1500	5	1	33681812	832	43.33	2.18	12	1.48	57.00	1131.00	5790	20230303	-57.34	1950	20221103	26.67	5790	-57.34	20230303	2155	14.62	20230726	5790	-57.34	20230303	1950	26.67	20221103	5.61	N	288980	500	168 억	173213	N	N	N	N
169	20231102	090917	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2440	95	2	4.05	296044660	122725	18.77	2390	2440	2390	3045	1645	2345	2412.26	0.51	46667	2471	2407	2371	2307	2271	2390	2290	168	700	500	1500	5	1	33681812	822	42.81	2.16	12	0.36	57.00	1131.00	5790	20230303	-57.86	1950	20221103	25.13	5790	-57.86	20230303	2155	13.23	20230726	5790	-57.86	20230303	1950	25.13	20221103	5.61	N	288980	500	168 억	173213	N	N	N	N
170	20231101	160907	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2345	5	2	0.21	1474413605	619025	46.37	2370	2435	2335	3040	1640	2340	2381.94	0.33	62575	2733	2536	2438	2241	2143	2487	2192	168	700	500	1490	5	1	33681812	790	41.14	2.07	12	1.84	57.00	1131.00	5790	20230303	-59.50	1780	20221028	31.74	5790	-59.50	20230303	2155	8.82	20230726	5790	-59.50	20230303	1950	20.26	20221103	5.68	N	288980	500	168 억	110635	N	N	N	N
171	20231101	150909	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2345	5	2	0.21	1411774350	592306	44.37	2370	2435	2335	3040	1640	2340	2383.52	0.33	64995	2733	2536	2438	2241	2143	2487	2192	168	700	500	1490	5	1	33681812	790	41.14	2.07	12	1.76	57.00	1131.00	5790	20230303	-59.50	1780	20221028	31.74	5790	-59.50	20230303	2155	8.82	20230726	5790	-59.50	20230303	1950	20.26	20221103	5.68	N	288980	500	168 억	110635	N	N	N	N
172	20231101	140900	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2350	10	2	0.43	1229646950	514574	38.55	2370	2435	2345	3040	1640	2340	2389.64	0.33	71291	2733	2536	2438	2241	2143	2487	2192	168	700	500	1490	5	1	33681812	792	41.23	2.08	12	1.53	57.00	1131.00	5790	20230303	-59.41	1780	20221028	32.02	5790	-59.41	20230303	2155	9.05	20230726	5790	-59.41	20230303	1950	20.51	20221103	5.68	N	288980	500	168 억	110635	N	N	N	N
173	20231101	130908	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2355	15	2	0.64	1127790450	471395	35.31	2370	2435	2345	3040	1640	2340	2392.46	0.33	73855	2733	2536	2438	2241	2143	2487	2192	168	700	500	1490	5	1	33681812	793	41.32	2.08	12	1.40	57.00	1131.00	5790	20230303	-59.33	1780	20221028	32.30	5790	-59.33	20230303	2155	9.28	20230726	5790	-59.33	20230303	1950	20.77	20221103	5.68	N	288980	500	168 억	110635	N	N	N	N
174	20231101	120929	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2380	40	2	1.71	1011952515	422401	31.64	2370	2435	2355	3040	1640	2340	2395.72	0.33	75778	2733	2536	2438	2241	2143	2487	2192	168	700	500	1490	5	1	33681812	802	41.75	2.10	12	1.25	57.00	1131.00	5790	20230303	-58.89	1780	20221028	33.71	5790	-58.89	20230303	2155	10.44	20230726	5790	-58.89	20230303	1950	22.05	20221103	5.68	N	288980	500	168 억	110635	N	N	N	N
175	20231101	110936	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2370	30	2	1.28	903610120	376652	28.21	2370	2435	2360	3040	1640	2340	2399.06	0.33	78245	2733	2536	2438	2241	2143	2487	2192	168	700	500	1490	5	1	33681812	798	41.58	2.10	12	1.12	57.00	1131.00	5790	20230303	-59.07	1780	20221028	33.15	5790	-59.07	20230303	2155	9.98	20230726	5790	-59.07	20230303	1950	21.54	20221103	5.68	N	288980	500	168 억	110635	N	N	N	N
176	20231101	100922	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2415	75	2	3.21	637856470	265101	19.86	2370	2435	2370	3040	1640	2340	2406.10	0.33	85484	2733	2536	2438	2241	2143	2487	2192	168	700	500	1490	5	1	33681812	813	42.37	2.14	12	0.79	57.00	1131.00	5790	20230303	-58.29	1780	20221028	35.67	5790	-58.29	20230303	2155	12.06	20230726	5790	-58.29	20230303	1950	23.85	20221103	5.68	N	288980	500	168 억	110635	N	N	N	N
177	20231101	090923	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2415	75	2	3.21	138207760	57654	4.32	2370	2420	2370	3040	1640	2340	2397.23	0.33	11694	2733	2536	2438	2241	2143	2487	2192	168	700	500	1490	5	1	33681812	813	42.37	2.14	12	0.17	57.00	1131.00	5790	20230303	-58.29	1780	20221028	35.67	5790	-58.29	20230303	2155	12.06	20230726	5790	-58.29	20230303	1950	23.85	20221103	5.68	N	288980	500	168 억	110635	N	N	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History