KissMeData/394280/price/prices-20231101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

80 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	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20231130	161317	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	21950	750	2	3.54	24875153100	1152544	69.15	21450	22250	20600	27550	14850	21200	21582.74	5.43	0	-12119	23733	22466	21683	20416	19633	22075	20025	21	6350	100	14840	50	1	21459810	4710	-16.05	14.40	12	5.37	-1368.00	1524.00	27750	20230223	-20.90	7010	20230103	213.12	27750	-20.90	20230223	7010	213.12	20230103	27750	-20.90	20230223	7010	213.12	20230103	2.07	N	394280	100	21 억	1165327	N	N	175	N	00	N
3	20231130	151315	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	21950	750	2	3.54	24097786650	1117147	67.03	21450	22250	20600	27550	14850	21200	21571.05	5.43	0	-6801	23733	22466	21683	20416	19633	22075	20025	21	6350	100	14840	50	1	21459810	4710	-16.05	14.40	12	5.21	-1368.00	1524.00	27750	20230223	-20.90	7010	20230103	213.12	27750	-20.90	20230223	7010	213.12	20230103	27750	-20.90	20230223	7010	213.12	20230103	2.07	N	394280	100	21 억	1165327	N	N	2	N	00	N
4	20231130	141312	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	22000	800	2	3.77	18729143700	873090	52.38	21450	22100	20600	27550	14850	21200	21451.75	5.43	0	2291	23733	22466	21683	20416	19633	22075	20025	21	6350	100	14840	50	1	21459810	4721	-16.08	14.44	12	4.07	-1368.00	1524.00	27750	20230223	-20.72	7010	20230103	213.84	27750	-20.72	20230223	7010	213.84	20230103	27750	-20.72	20230223	7010	213.84	20230103	2.07	N	394280	100	21 억	1165327	N	N	2	N	00	N
5	20231130	131311	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	22000	800	2	3.77	16263952700	760821	45.65	21450	22100	20600	27550	14850	21200	21377.00	5.43	0	5218	23733	22466	21683	20416	19633	22075	20025	21	6350	100	14840	50	1	21459810	4721	-16.08	14.44	12	3.55	-1368.00	1524.00	27750	20230223	-20.72	7010	20230103	213.84	27750	-20.72	20230223	7010	213.84	20230103	27750	-20.72	20230223	7010	213.84	20230103	2.07	N	394280	100	21 억	1165327	N	N	2	N	00	N
6	20231130	121326	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	21500	300	2	1.42	12383438250	583612	35.02	21450	21850	20600	27550	14850	21200	21218.64	5.43	0	466	23733	22466	21683	20416	19633	22075	20025	21	6350	100	14840	50	1	21459810	4614	-15.72	14.11	12	2.72	-1368.00	1524.00	27750	20230223	-22.52	7010	20230103	206.70	27750	-22.52	20230223	7010	206.70	20230103	27750	-22.52	20230223	7010	206.70	20230103	2.07	N	394280	100	21 억	1165327	N	N	2	N	00	N
7	20231130	111320	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	21600	400	2	1.89	11096074500	523698	31.42	21450	21850	20600	27550	14850	21200	21187.91	5.43	0	3004	23733	22466	21683	20416	19633	22075	20025	21	6350	100	14840	50	1	21459810	4635	-15.79	14.17	12	2.44	-1368.00	1524.00	27750	20230223	-22.16	7010	20230103	208.13	27750	-22.16	20230223	7010	208.13	20230103	27750	-22.16	20230223	7010	208.13	20230103	2.07	N	394280	100	21 억	1165327	N	N	2	N	00	N
8	20231130	101313	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	21100	-100	5	-0.47	8297334450	393682	23.62	21450	21650	20600	27550	14850	21200	21076.03	5.43	0	2422	23733	22466	21683	20416	19633	22075	20025	21	6350	100	14840	50	1	21459810	4528	-15.42	13.85	12	1.83	-1368.00	1524.00	27750	20230223	-23.96	7010	20230103	201.00	27750	-23.96	20230223	7010	201.00	20230103	27750	-23.96	20230223	7010	201.00	20230103	2.07	N	394280	100	21 억	1165327	N	N	2	N	00	N
9	20231130	091312	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	21200	0	3	0.00	2327839700	108790	6.53	21450	21650	21150	27550	14850	21200	21398.75	5.43	0	-20244	23733	22466	21683	20416	19633	22075	20025	21	6350	100	14840	50	1	21459810	4549	-15.50	13.91	12	0.51	-1368.00	1524.00	27750	20230223	-23.60	7010	20230103	202.43	27750	-23.60	20230223	7010	202.43	20230103	27750	-23.60	20230223	7010	202.43	20230103	2.07	N	394280	100	21 억	1165327	N	N	2	N	00	N
10	20231129	161305	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	21200	-600	5	-2.75	36278091800	1655242	58.87	21800	22950	20900	28300	15300	21800	21920.02	5.15	0	55014	24666	23232	22166	20732	19666	22700	20200	21	6500	100	15260	50	1	21459810	4549	-15.50	13.91	12	7.71	-1368.00	1524.00	27750	20230223	-23.60	7010	20230103	202.43	27750	-23.60	20230223	7010	202.43	20230103	27750	-23.60	20230223	7010	202.43	20230103	1.96	N	394280	100	21 억	1104595	N	N	2	N	00	N
11	20231129	151317	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	21050	-750	5	-3.44	35101006650	1599703	56.90	21800	22950	20900	28300	15300	21800	21942.25	5.15	0	38322	24666	23232	22166	20732	19666	22700	20200	21	6500	100	15260	50	1	21459810	4517	-15.39	13.81	12	7.45	-1368.00	1524.00	27750	20230223	-24.14	7010	20230103	200.29	27750	-24.14	20230223	7010	200.29	20230103	27750	-24.14	20230223	7010	200.29	20230103	1.96	N	394280	100	21 억	1104595	N	N	1865	N	00	N
12	20231129	141309	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	21200	-600	5	-2.75	29661731350	1342587	47.75	21800	22950	21150	28300	15300	21800	22093.09	5.15	0	-22616	24666	23232	22166	20732	19666	22700	20200	21	6500	100	15260	50	1	21459810	4549	-15.50	13.91	12	6.26	-1368.00	1524.00	27750	20230223	-23.60	7010	20230103	202.43	27750	-23.60	20230223	7010	202.43	20230103	27750	-23.60	20230223	7010	202.43	20230103	1.96	N	394280	100	21 억	1104595	N	N	1865	N	00	N
13	20231129	131311	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	22000	200	2	0.92	23451500150	1054814	37.52	21800	22950	21450	28300	15300	21800	22233.06	5.15	0	-10054	24666	23232	22166	20732	19666	22700	20200	21	6500	100	15260	50	1	21459810	4721	-16.08	14.44	12	4.92	-1368.00	1524.00	27750	20230223	-20.72	7010	20230103	213.84	27750	-20.72	20230223	7010	213.84	20230103	27750	-20.72	20230223	7010	213.84	20230103	1.96	N	394280	100	21 억	1104595	N	N	1865	N	00	N
14	20231129	121312	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	22150	350	2	1.61	21093493500	947916	33.71	21800	22950	21450	28300	15300	21800	22252.76	5.15	0	-4589	24666	23232	22166	20732	19666	22700	20200	21	6500	100	15260	50	1	21459810	4753	-16.19	14.53	12	4.42	-1368.00	1524.00	27750	20230223	-20.18	7010	20230103	215.98	27750	-20.18	20230223	7010	215.98	20230103	27750	-20.18	20230223	7010	215.98	20230103	1.96	N	394280	100	21 억	1104595	N	N	1865	N	00	N
15	20231129	111314	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	22150	350	2	1.61	18566391350	834248	29.67	21800	22950	21450	28300	15300	21800	22255.55	5.15	0	-6155	24666	23232	22166	20732	19666	22700	20200	21	6500	100	15260	50	1	21459810	4753	-16.19	14.53	12	3.89	-1368.00	1524.00	27750	20230223	-20.18	7010	20230103	215.98	27750	-20.18	20230223	7010	215.98	20230103	27750	-20.18	20230223	7010	215.98	20230103	1.96	N	394280	100	21 억	1104595	N	N	1865	N	00	N
16	20231129	101310	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	22250	450	2	2.06	15271857050	685443	24.38	21800	22950	21450	28300	15300	21800	22280.66	5.15	0	-21126	24666	23232	22166	20732	19666	22700	20200	21	6500	100	15260	50	1	21459810	4775	-16.26	14.60	12	3.19	-1368.00	1524.00	27750	20230223	-19.82	7010	20230103	217.40	27750	-19.82	20230223	7010	217.40	20230103	27750	-19.82	20230223	7010	217.40	20230103	1.96	N	394280	100	21 억	1104595	N	N	1865	N	00	N
17	20231129	091304	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	22100	300	2	1.38	4530453750	203676	7.24	21800	22600	21450	28300	15300	21800	22244.65	5.15	0	-11359	24666	23232	22166	20732	19666	22700	20200	21	6500	100	15260	50	1	21459810	4743	-16.15	14.50	12	0.95	-1368.00	1524.00	27750	20230223	-20.36	7010	20230103	215.26	27750	-20.36	20230223	7010	215.26	20230103	27750	-20.36	20230223	7010	215.26	20230103	1.96	N	394280	100	21 억	1104595	N	N	1865	N	00	N
18	20231128	161304	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	21800	-600	5	-2.68	62215904750	2795086	60.52	23350	23600	21100	29100	15700	22400	22260.50	5.47	-225	-119564	24866	23632	22516	21282	20166	24250	21900	21	6700	100	15680	50	1	21459810	4678	-15.94	14.30	12	13.02	-1368.00	1524.00	27750	20230223	-21.44	7010	20230103	210.98	27750	-21.44	20230223	7010	210.98	20230103	27750	-21.44	20230223	7010	210.98	20230103	1.78	N	394280	100	21 억	1174365	N	N	1865	N	00	N
19	20231128	151137	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	21800	-600	5	-2.68	60267716650	2705661	58.58	23350	23600	21100	29100	15700	22400	22274.66	5.47	-225	-119868	24866	23632	22516	21282	20166	24250	21900	21	6700	100	15680	50	1	21459810	4678	-15.94	14.30	12	12.61	-1368.00	1524.00	27750	20230223	-21.44	7010	20230103	210.98	27750	-21.44	20230223	7010	210.98	20230103	27750	-21.44	20230223	7010	210.98	20230103	1.78	N	394280	100	21 억	1174365	N	N	0	N	00	N
20	20231128	141259	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	22550	150	2	0.67	54778889400	2456185	53.18	23350	23600	21100	29100	15700	22400	22302.42	5.47	-225	-122578	24866	23632	22516	21282	20166	24250	21900	21	6700	100	15680	50	1	21459810	4839	-16.48	14.80	12	11.45	-1368.00	1524.00	27750	20230223	-18.74	7010	20230103	221.68	27750	-18.74	20230223	7010	221.68	20230103	27750	-18.74	20230223	7010	221.68	20230103	1.78	N	394280	100	21 억	1174365	N	N	0	N	00	N
21	20231128	131256	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	22200	-200	5	-0.89	50173496100	2250344	48.73	23350	23600	21100	29100	15700	22400	22295.91	5.47	-225	-109038	24866	23632	22516	21282	20166	24250	21900	21	6700	100	15680	50	1	21459810	4764	-16.23	14.57	12	10.49	-1368.00	1524.00	27750	20230223	-20.00	7010	20230103	216.69	27750	-20.00	20230223	7010	216.69	20230103	27750	-20.00	20230223	7010	216.69	20230103	1.78	N	394280	100	21 억	1174365	N	N	0	N	00	N
22	20231128	121303	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	21850	-550	5	-2.46	48336261550	2167116	46.92	23350	23600	21100	29100	15700	22400	22304.41	5.47	-225	-106006	24866	23632	22516	21282	20166	24250	21900	21	6700	100	15680	50	1	21459810	4689	-15.97	14.34	12	10.10	-1368.00	1524.00	27750	20230223	-21.26	7010	20230103	211.70	27750	-21.26	20230223	7010	211.70	20230103	27750	-21.26	20230223	7010	211.70	20230103	1.78	N	394280	100	21 억	1174365	N	N	0	N	00	N
23	20231128	111304	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	22050	-350	5	-1.56	45943759450	2057961	44.56	23350	23600	21100	29100	15700	22400	22324.88	5.47	-225	-112108	24866	23632	22516	21282	20166	24250	21900	21	6700	100	15680	50	1	21459810	4732	-16.12	14.47	12	9.59	-1368.00	1524.00	27750	20230223	-20.54	7010	20230103	214.55	27750	-20.54	20230223	7010	214.55	20230103	27750	-20.54	20230223	7010	214.55	20230103	1.78	N	394280	100	21 억	1174365	N	N	0	N	00	N
24	20231128	101258	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	21550	-850	5	-3.79	37781617500	1689051	36.57	23350	23600	21100	29100	15700	22400	22368.54	5.47	-225	-111555	24866	23632	22516	21282	20166	24250	21900	21	6700	100	15680	50	1	21459810	4625	-15.75	14.14	12	7.87	-1368.00	1524.00	27750	20230223	-22.34	7010	20230103	207.42	27750	-22.34	20230223	7010	207.42	20230103	27750	-22.34	20230223	7010	207.42	20230103	1.78	N	394280	100	21 억	1174365	N	N	0	N	00	N
25	20231128	091259	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	22900	500	2	2.23	16219710300	699387	15.14	23350	23600	22600	29100	15700	22400	23191.62	5.47	-225	-120252	24866	23632	22516	21282	20166	24250	21900	21	6700	100	15680	50	1	21459810	4914	-16.74	15.03	12	3.26	-1368.00	1524.00	27750	20230223	-17.48	7010	20230103	226.68	27750	-17.48	20230223	7010	226.68	20230103	27750	-17.48	20230223	7010	226.68	20230103	1.78	N	394280	100	21 억	1174365	N	N	0	N	00	N
26	20231127	161250	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	22400	1450	2	6.92	102725167600	4520267	363.58	21600	23750	21400	27200	14700	20950	22725.56	4.49	-225	221311	21983	21466	20633	20116	19283	21725	20375	21	6250	100	14660	50	1	21459810	4807	-16.37	14.70	12	21.06	-1368.00	1524.00	27750	20230223	-19.28	7010	20230103	219.54	27750	-19.28	20230223	7010	219.54	20230103	27750	-19.28	20230223	7010	219.54	20230103	1.59	N	394280	100	21 억	963808	N	N	0	N	00	N
27	20231127	151304	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	22400	1450	2	6.92	100593010350	4424974	355.91	21600	23750	21400	27200	14700	20950	22733.02	4.49	-225	201705	21983	21466	20633	20116	19283	21725	20375	21	6250	100	14660	50	1	21459810	4807	-16.37	14.70	12	20.62	-1368.00	1524.00	27750	20230223	-19.28	7010	20230103	219.54	27750	-19.28	20230223	7010	219.54	20230103	27750	-19.28	20230223	7010	219.54	20230103	1.59	N	394280	100	21 억	963808	N	N	0	N	00	N
28	20231127	141300	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	22550	1600	2	7.64	92941890150	4085393	328.60	21600	23750	21400	27200	14700	20950	22749.80	4.49	-225	202568	21983	21466	20633	20116	19283	21725	20375	21	6250	100	14660	50	1	21459810	4839	-16.48	14.80	12	19.04	-1368.00	1524.00	27750	20230223	-18.74	7010	20230103	221.68	27750	-18.74	20230223	7010	221.68	20230103	27750	-18.74	20230223	7010	221.68	20230103	1.59	N	394280	100	21 억	963808	N	N	0	N	00	N
29	20231127	131304	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	23100	2150	2	10.26	84201530600	3703184	297.86	21600	23750	21400	27200	14700	20950	22737.60	4.49	-225	180430	21983	21466	20633	20116	19283	21725	20375	21	6250	100	14660	50	1	21459810	4957	-16.89	15.16	12	17.26	-1368.00	1524.00	27750	20230223	-16.76	7010	20230103	229.53	27750	-16.76	20230223	7010	229.53	20230103	27750	-16.76	20230223	7010	229.53	20230103	1.59	N	394280	100	21 억	963808	N	N	0	N	00	N
30	20231127	121309	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	23450	2500	2	11.93	73807932600	3251559	261.53	21600	23750	21400	27200	14700	20950	22699.24	4.49	-225	83413	21983	21466	20633	20116	19283	21725	20375	21	6250	100	14660	50	1	21459810	5032	-17.14	15.39	12	15.15	-1368.00	1524.00	27750	20230223	-15.50	7010	20230103	234.52	27750	-15.50	20230223	7010	234.52	20230103	27750	-15.50	20230223	7010	234.52	20230103	1.59	N	394280	100	21 억	963808	N	N	0	N	00	N
31	20231127	111247	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	22800	1850	2	8.83	58931217750	2616313	210.44	21600	23250	21400	27200	14700	20950	22524.53	4.49	-225	61608	21983	21466	20633	20116	19283	21725	20375	21	6250	100	14660	50	1	21459810	4893	-16.67	14.96	12	12.19	-1368.00	1524.00	27750	20230223	-17.84	7010	20230103	225.25	27750	-17.84	20230223	7010	225.25	20230103	27750	-17.84	20230223	7010	225.25	20230103	1.59	N	394280	100	21 억	963808	N	N	0	N	00	N
32	20231127	101245	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	22650	1700	2	8.11	37504315900	1680379	135.16	21600	22700	21400	27200	14700	20950	22318.96	4.49	-225	-41839	21983	21466	20633	20116	19283	21725	20375	21	6250	100	14660	50	1	21459810	4861	-16.56	14.86	12	7.83	-1368.00	1524.00	27750	20230223	-18.38	7010	20230103	223.11	27750	-18.38	20230223	7010	223.11	20230103	27750	-18.38	20230223	7010	223.11	20230103	1.59	N	394280	100	21 억	963808	N	N	0	N	00	N
33	20231127	091249	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	22200	1250	2	5.97	16273651600	734762	59.10	21600	22550	21400	27200	14700	20950	22148.19	4.49	-225	-49938	21983	21466	20633	20116	19283	21725	20375	21	6250	100	14660	50	1	21459810	4764	-16.23	14.57	12	3.42	-1368.00	1524.00	27750	20230223	-20.00	7010	20230103	216.69	27750	-20.00	20230223	7010	216.69	20230103	27750	-20.00	20230223	7010	216.69	20230103	1.59	N	394280	100	21 억	963808	N	N	0	N	00	N
34	20231124	161242	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	20950	400	2	1.95	25528222140	1234307	91.32	20550	21150	19800	26700	14400	20550	20681.83	4.86	1078	-83562	21550	21050	20550	20050	19550	20800	19800	21	6150	100	14380	50	1	21459810	4496	-15.31	13.75	12	5.75	-1368.00	1524.00	27750	20230223	-24.50	7010	20230103	198.86	27750	-24.50	20230223	7010	198.86	20230103	27750	-24.50	20230223	7010	198.86	20230103	1.55	N	394280	100	21 억	1043765	N	N	0	N	00	N
35	20231124	151251	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	20850	300	2	1.46	24731965640	1196253	88.51	20550	21150	19800	26700	14400	20550	20674.53	4.86	1078	-76970	21550	21050	20550	20050	19550	20800	19800	21	6150	100	14380	50	1	21459810	4474	-15.24	13.68	12	5.57	-1368.00	1524.00	27750	20230223	-24.86	7010	20230103	197.43	27750	-24.86	20230223	7010	197.43	20230103	27750	-24.86	20230223	7010	197.43	20230103	1.55	N	394280	100	21 억	1043765	N	N	0	N	00	N
36	20231124	141246	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	20750	200	2	0.97	22670581640	1097756	81.22	20550	21150	19800	26700	14400	20550	20651.75	4.86	1078	-81985	21550	21050	20550	20050	19550	20800	19800	21	6150	100	14380	50	1	21459810	4453	-15.17	13.62	12	5.12	-1368.00	1524.00	27750	20230223	-25.23	7010	20230103	196.01	27750	-25.23	20230223	7010	196.01	20230103	27750	-25.23	20230223	7010	196.01	20230103	1.55	N	394280	100	21 억	1043765	N	N	0	N	00	N
37	20231124	131244	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	21000	450	2	2.19	16236661140	791081	58.53	20550	21000	19800	26700	14400	20550	20524.65	4.86	1078	-20184	21550	21050	20550	20050	19550	20800	19800	21	6150	100	14380	50	1	21459810	4507	-15.35	13.78	12	3.69	-1368.00	1524.00	27750	20230223	-24.32	7010	20230103	199.57	27750	-24.32	20230223	7010	199.57	20230103	27750	-24.32	20230223	7010	199.57	20230103	1.55	N	394280	100	21 억	1043765	N	N	0	N	00	N
38	20231124	121252	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	20700	150	2	0.73	13670437590	667926	49.42	20550	20900	19800	26700	14400	20550	20466.99	4.86	1078	-33237	21550	21050	20550	20050	19550	20800	19800	21	6150	100	14380	50	1	21459810	4442	-15.13	13.58	12	3.11	-1368.00	1524.00	27750	20230223	-25.41	7010	20230103	195.29	27750	-25.41	20230223	7010	195.29	20230103	27750	-25.41	20230223	7010	195.29	20230103	1.55	N	394280	100	21 억	1043765	N	N	0	N	00	N
39	20231124	111248	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	20550	0	3	0.00	12713478440	621542	45.99	20550	20900	19800	26700	14400	20550	20454.73	4.86	1078	-43167	21550	21050	20550	20050	19550	20800	19800	21	6150	100	14380	50	1	21459810	4410	-15.02	13.48	12	2.90	-1368.00	1524.00	27750	20230223	-25.95	7010	20230103	193.15	27750	-25.95	20230223	7010	193.15	20230103	27750	-25.95	20230223	7010	193.15	20230103	1.55	N	394280	100	21 억	1043765	N	N	0	N	00	N
40	20231124	101251	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	20600	50	2	0.24	10606961190	519856	38.46	20550	20850	19800	26700	14400	20550	20403.64	4.86	1078	-45391	21550	21050	20550	20050	19550	20800	19800	21	6150	100	14380	50	1	21459810	4421	-15.06	13.52	12	2.42	-1368.00	1524.00	27750	20230223	-25.77	7010	20230103	193.87	27750	-25.77	20230223	7010	193.87	20230103	27750	-25.77	20230223	7010	193.87	20230103	1.55	N	394280	100	21 억	1043765	N	N	0	N	00	N
41	20231124	091242	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	20300	-250	5	-1.22	3939542990	196171	14.51	20550	20550	19800	26700	14400	20550	20082.08	4.86	1078	-43774	21550	21050	20550	20050	19550	20800	19800	21	6150	100	14380	50	1	21459810	4356	-14.84	13.32	12	0.91	-1368.00	1524.00	27750	20230223	-26.85	7010	20230103	189.59	27750	-26.85	20230223	7010	189.59	20230103	27750	-26.85	20230223	7010	189.59	20230103	1.55	N	394280	100	21 억	1043765	N	N	0	N	00	N
42	20231123	161226	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	20550	-500	5	-2.38	27593642500	1342839	47.72	20800	21050	20050	27350	14750	21050	20548.30	5.09	0	-55314	23510	22280	20020	18790	16530	22895	19405	21	6300	100	14730	50	1	21459810	4410	-15.02	13.48	12	6.26	-1368.00	1524.00	27750	20230223	-25.95	7010	20230103	193.15	27750	-25.95	20230223	7010	193.15	20230103	27750	-25.95	20230223	7010	193.15	20230103	1.55	N	394280	100	21 억	1092249	N	N	1865	N	00	N
43	20231123	151310	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	20500	-550	5	-2.61	26381129000	1283760	45.63	20800	21050	20050	27350	14750	21050	20549.44	5.09	0	-48237	23510	22280	20020	18790	16530	22895	19405	21	6300	100	14730	50	1	21459810	4399	-14.99	13.45	12	5.98	-1368.00	1524.00	27750	20230223	-26.13	7010	20230103	192.44	27750	-26.13	20230223	7010	192.44	20230103	27750	-26.13	20230223	7010	192.44	20230103	1.55	N	394280	100	21 억	1092249	N	N	1865	N	00	N
44	20231123	141310	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	20350	-700	5	-3.33	23447148950	1139477	40.50	20800	21050	20050	27350	14750	21050	20576.64	5.09	0	-30353	23510	22280	20020	18790	16530	22895	19405	21	6300	100	14730	50	1	21459810	4367	-14.88	13.35	12	5.31	-1368.00	1524.00	27750	20230223	-26.67	7010	20230103	190.30	27750	-26.67	20230223	7010	190.30	20230103	27750	-26.67	20230223	7010	190.30	20230103	1.55	N	394280	100	21 억	1092249	N	N	1865	N	00	N
45	20231123	131309	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	20850	-200	5	-0.95	20098494350	977772	34.75	20800	21050	20050	27350	14750	21050	20554.82	5.09	0	-111	23510	22280	20020	18790	16530	22895	19405	21	6300	100	14730	50	1	21459810	4474	-15.24	13.68	12	4.56	-1368.00	1524.00	27750	20230223	-24.86	7010	20230103	197.43	27750	-24.86	20230223	7010	197.43	20230103	27750	-24.86	20230223	7010	197.43	20230103	1.55	N	394280	100	21 억	1092249	N	N	1865	N	00	N
46	20231123	121247	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	20750	-300	5	-1.43	18793321900	915055	32.52	20800	21050	20050	27350	14750	21050	20537.27	5.09	0	-3448	23510	22280	20020	18790	16530	22895	19405	21	6300	100	14730	50	1	21459810	4453	-15.17	13.62	12	4.26	-1368.00	1524.00	27750	20230223	-25.23	7010	20230103	196.01	27750	-25.23	20230223	7010	196.01	20230103	27750	-25.23	20230223	7010	196.01	20230103	1.55	N	394280	100	21 억	1092249	N	N	1865	N	00	N
47	20231123	111320	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	20700	-350	5	-1.66	16503497150	804772	28.60	20800	21050	20050	27350	14750	21050	20506.27	5.09	0	-34960	23510	22280	20020	18790	16530	22895	19405	21	6300	100	14730	50	1	21459810	4442	-15.13	13.58	12	3.75	-1368.00	1524.00	27750	20230223	-25.41	7010	20230103	195.29	27750	-25.41	20230223	7010	195.29	20230103	27750	-25.41	20230223	7010	195.29	20230103	1.55	N	394280	100	21 억	1092249	N	N	1865	N	00	N
48	20231123	101251	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	20550	-500	5	-2.38	11992275400	585180	20.80	20800	21050	20050	27350	14750	21050	20492.22	5.09	0	642	23510	22280	20020	18790	16530	22895	19405	21	6300	100	14730	50	1	21459810	4410	-15.02	13.48	12	2.73	-1368.00	1524.00	27750	20230223	-25.95	7010	20230103	193.15	27750	-25.95	20230223	7010	193.15	20230103	27750	-25.95	20230223	7010	193.15	20230103	1.55	N	394280	100	21 억	1092249	N	N	1865	N	00	N
49	20231123	091244	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	20600	-450	5	-2.14	4745156600	228854	8.13	20800	21050	20450	27350	14750	21050	20732.84	5.09	0	-188	23510	22280	20020	18790	16530	22895	19405	21	6300	100	14730	50	1	21459810	4421	-15.06	13.52	12	1.07	-1368.00	1524.00	27750	20230223	-25.77	7010	20230103	193.87	27750	-25.77	20230223	7010	193.87	20230103	27750	-25.77	20230223	7010	193.87	20230103	1.55	N	394280	100	21 억	1092249	N	N	1865	N	00	N
50	20231122	161159	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	21050	2850	2	15.66	56201885660	2787395	495.54	17800	21250	17760	23650	12740	18200	20155.55	3.99	0	257829	18940	18570	18190	17820	17440	18755	18005	21	5450	100	12740	50	1	21459810	4517	-15.39	13.81	12	12.99	-1368.00	1524.00	27750	20230223	-24.14	7010	20230103	200.29	27750	-24.14	20230223	7010	200.29	20230103	27750	-24.14	20230223	7010	200.29	20230103	1.51	N	394280	100	21 억	856034	N	N	1865	N	00	N
51	20231122	151226	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	20900	2700	2	14.84	51855380010	2580439	458.75	17800	21250	17760	23650	12740	18200	20095.68	3.99	0	213676	18940	18570	18190	17820	17440	18755	18005	21	5450	100	12740	50	1	21459810	4485	-15.28	13.71	12	12.02	-1368.00	1524.00	27750	20230223	-24.68	7010	20230103	198.15	27750	-24.68	20230223	7010	198.15	20230103	27750	-24.68	20230223	7010	198.15	20230103	1.51	N	394280	100	21 억	856034	N	N	54	N	00	N
52	20231122	141216	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	20450	2250	2	12.36	30379521760	1547916	275.19	17800	20750	17760	23650	12740	18200	19626.23	3.99	0	185792	18940	18570	18190	17820	17440	18755	18005	21	5450	100	12740	50	1	21459810	4389	-14.95	13.42	12	7.21	-1368.00	1524.00	27750	20230223	-26.31	7010	20230103	191.73	27750	-26.31	20230223	7010	191.73	20230103	27750	-26.31	20230223	7010	191.73	20230103	1.51	N	394280	100	21 억	856034	N	N	54	N	00	N
53	20231122	131252	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19650	1450	2	7.97	19189768340	992560	176.46	17800	19980	17760	23650	12740	18200	19333.80	3.99	0	102322	18940	18570	18190	17820	17440	18755	18005	21	5450	100	12740	10	1	21459810	4217	-14.36	12.89	12	4.63	-1368.00	1524.00	27750	20230223	-29.19	7010	20230103	180.31	27750	-29.19	20230223	7010	180.31	20230103	27750	-29.19	20230223	7010	180.31	20230103	1.51	N	394280	100	21 억	856034	N	N	54	N	00	N
54	20231122	121302	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19400	1200	2	6.59	9587243130	505588	89.88	17800	19430	17760	23650	12740	18200	18962.81	3.99	0	67060	18940	18570	18190	17820	17440	18755	18005	21	5450	100	12740	10	1	21459810	4163	-14.18	12.73	12	2.36	-1368.00	1524.00	27750	20230223	-30.09	7010	20230103	176.75	27750	-30.09	20230223	7010	176.75	20230103	27750	-30.09	20230223	7010	176.75	20230103	1.51	N	394280	100	21 억	856034	N	N	54	N	00	N
55	20231122	111358	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19060	860	2	4.73	6096475080	324327	57.66	17800	19150	17760	23650	12740	18200	18797.61	3.99	0	36272	18940	18570	18190	17820	17440	18755	18005	21	5450	100	12740	10	1	21459810	4090	-13.93	12.51	12	1.51	-1368.00	1524.00	27750	20230223	-31.32	7010	20230103	171.90	27750	-31.32	20230223	7010	171.90	20230103	27750	-31.32	20230223	7010	171.90	20230103	1.51	N	394280	100	21 억	856034	N	N	54	N	00	N
56	20231122	101315	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18950	750	2	4.12	3911391080	209246	37.20	17800	19150	17760	23650	12740	18200	18693.17	3.99	0	20156	18940	18570	18190	17820	17440	18755	18005	21	5450	100	12740	10	1	21459810	4067	-13.85	12.43	12	0.98	-1368.00	1524.00	27750	20230223	-31.71	7010	20230103	170.33	27750	-31.71	20230223	7010	170.33	20230103	27750	-31.71	20230223	7010	170.33	20230103	1.51	N	394280	100	21 억	856034	N	N	54	N	00	N
57	20231122	091225	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18110	-90	5	-0.49	376708440	21061	3.74	17800	18110	17760	23650	12740	18200	17884.10	3.99	0	1665	18940	18570	18190	17820	17440	18755	18005	21	5450	100	12740	10	1	21459810	3886	-13.24	11.88	12	0.10	-1368.00	1524.00	27750	20230223	-34.74	7010	20230103	158.35	27750	-34.74	20230223	7010	158.35	20230103	27750	-34.74	20230223	7010	158.35	20230103	1.51	N	394280	100	21 억	856034	N	N	54	N	00	N
58	20231121	161216	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18200	450	2	2.54	10184540520	558873	244.72	18050	18560	17810	23050	12430	17750	18223.53	4.10	0	-23779	18183	17966	17533	17316	16883	18075	17425	21	5300	100	12420	10	1	21459810	3906	-13.30	11.94	12	2.60	-1368.00	1524.00	27750	20230223	-34.41	7010	20230103	159.63	27750	-34.41	20230223	7010	159.63	20230103	27750	-34.41	20230223	7010	159.63	20230103	1.59	N	394280	100	21 억	879959	N	N	54	N	00	N
59	20231121	151221	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18200	450	2	2.54	9901965120	543340	237.92	18050	18560	17810	23050	12430	17750	18224.35	4.10	0	-23220	18183	17966	17533	17316	16883	18075	17425	21	5300	100	12420	10	1	21459810	3906	-13.30	11.94	12	2.53	-1368.00	1524.00	27750	20230223	-34.41	7010	20230103	159.63	27750	-34.41	20230223	7010	159.63	20230103	27750	-34.41	20230223	7010	159.63	20230103	1.59	N	394280	100	21 억	879959	N	N	58	N	00	N
60	20231121	141201	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18350	600	2	3.38	9219105930	506018	221.58	18050	18560	17810	23050	12430	17750	18219.03	4.10	0	-19575	18183	17966	17533	17316	16883	18075	17425	21	5300	100	12420	10	1	21459810	3938	-13.41	12.04	12	2.36	-1368.00	1524.00	27750	20230223	-33.87	7010	20230103	161.77	27750	-33.87	20230223	7010	161.77	20230103	27750	-33.87	20230223	7010	161.77	20230103	1.59	N	394280	100	21 억	879959	N	N	58	N	00	N
61	20231121	131150	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18070	320	2	1.80	7355925810	404529	177.14	18050	18530	17810	23050	12430	17750	18184.04	4.10	0	-15824	18183	17966	17533	17316	16883	18075	17425	21	5300	100	12420	10	1	21459810	3878	-13.21	11.86	12	1.89	-1368.00	1524.00	27750	20230223	-34.88	7010	20230103	157.77	27750	-34.88	20230223	7010	157.77	20230103	27750	-34.88	20230223	7010	157.77	20230103	1.59	N	394280	100	21 억	879959	N	N	58	N	00	N
62	20231121	121153	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17920	170	2	0.96	6797322260	373334	163.48	18050	18530	17900	23050	12430	17750	18207.21	4.10	0	-12240	18183	17966	17533	17316	16883	18075	17425	21	5300	100	12420	10	1	21459810	3846	-13.10	11.76	12	1.74	-1368.00	1524.00	27750	20230223	-35.42	7010	20230103	155.63	27750	-35.42	20230223	7010	155.63	20230103	27750	-35.42	20230223	7010	155.63	20230103	1.59	N	394280	100	21 억	879959	N	N	58	N	00	N
63	20231121	111146	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18090	340	2	1.92	6075423610	333164	145.89	18050	18530	17900	23050	12430	17750	18235.69	4.10	0	-12004	18183	17966	17533	17316	16883	18075	17425	21	5300	100	12420	10	1	21459810	3882	-13.22	11.87	12	1.55	-1368.00	1524.00	27750	20230223	-34.81	7010	20230103	158.06	27750	-34.81	20230223	7010	158.06	20230103	27750	-34.81	20230223	7010	158.06	20230103	1.59	N	394280	100	21 억	879959	N	N	58	N	00	N
64	20231121	101117	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18410	660	2	3.72	5046688080	276620	121.13	18050	18530	17900	23050	12430	17750	18244.31	4.10	0	-2134	18183	17966	17533	17316	16883	18075	17425	21	5300	100	12420	10	1	21459810	3951	-13.46	12.08	12	1.29	-1368.00	1524.00	27750	20230223	-33.66	7010	20230103	162.62	27750	-33.66	20230223	7010	162.62	20230103	27750	-33.66	20230223	7010	162.62	20230103	1.59	N	394280	100	21 억	879959	N	N	58	N	00	N
65	20231121	091135	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17990	240	2	1.35	1069671290	59408	26.01	18050	18120	17900	23050	12430	17750	18005.97	4.10	0	-11472	18183	17966	17533	17316	16883	18075	17425	21	5300	100	12420	10	1	21459810	3861	-13.15	11.80	12	0.28	-1368.00	1524.00	27750	20230223	-35.17	7010	20230103	156.63	27750	-35.17	20230223	7010	156.63	20230103	27750	-35.17	20230223	7010	156.63	20230103	1.59	N	394280	100	21 억	879959	N	N	58	N	00	N
66	20231120	161141	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17750	810	2	4.78	3935744920	225309	127.22	17300	17750	17100	22000	11860	16940	17466.47	4.11	0	19215	18006	17472	17176	16642	16346	17325	16495	21	5060	100	11850	10	1	21459810	3809	-12.98	11.65	12	1.05	-1368.00	1524.00	27750	20230223	-36.04	7010	20230103	153.21	27750	-36.04	20230223	7010	153.21	20230103	27750	-36.04	20230223	7010	153.21	20230103	1.57	N	394280	100	21 억	881571	N	N	58	N	00	N
67	20231120	151153	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17650	710	2	4.19	3510289560	201285	113.66	17300	17650	17100	22000	11860	16940	17439.40	4.11	0	20559	18006	17472	17176	16642	16346	17325	16495	21	5060	100	11850	10	1	21459810	3788	-12.90	11.58	12	0.94	-1368.00	1524.00	27750	20230223	-36.40	7010	20230103	151.78	27750	-36.40	20230223	7010	151.78	20230103	27750	-36.40	20230223	7010	151.78	20230103	1.57	N	394280	100	21 억	881571	N	N	546	N	00	N
68	20231120	141153	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17490	550	2	3.25	2679429170	153931	86.92	17300	17590	17100	22000	11860	16940	17406.69	4.11	0	24844	18006	17472	17176	16642	16346	17325	16495	21	5060	100	11850	10	1	21459810	3753	-12.79	11.48	12	0.72	-1368.00	1524.00	27750	20230223	-36.97	7010	20230103	149.50	27750	-36.97	20230223	7010	149.50	20230103	27750	-36.97	20230223	7010	149.50	20230103	1.57	N	394280	100	21 억	881571	N	N	546	N	00	N
69	20231120	131142	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17430	490	2	2.89	2295675430	132002	74.54	17300	17590	17100	22000	11860	16940	17391.22	4.11	0	21485	18006	17472	17176	16642	16346	17325	16495	21	5060	100	11850	10	1	21459810	3740	-12.74	11.44	12	0.62	-1368.00	1524.00	27750	20230223	-37.19	7010	20230103	148.64	27750	-37.19	20230223	7010	148.64	20230103	27750	-37.19	20230223	7010	148.64	20230103	1.57	N	394280	100	21 억	881571	N	N	546	N	00	N
70	20231120	121150	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17460	520	2	3.07	2117553410	121793	68.77	17300	17590	17100	22000	11860	16940	17386.50	4.11	0	16911	18006	17472	17176	16642	16346	17325	16495	21	5060	100	11850	10	1	21459810	3747	-12.76	11.46	12	0.57	-1368.00	1524.00	27750	20230223	-37.08	7010	20230103	149.07	27750	-37.08	20230223	7010	149.07	20230103	27750	-37.08	20230223	7010	149.07	20230103	1.57	N	394280	100	21 억	881571	N	N	546	N	00	N
71	20231120	111141	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17490	550	2	3.25	1837284600	105680	59.67	17300	17590	17100	22000	11860	16940	17385.36	4.11	0	10536	18006	17472	17176	16642	16346	17325	16495	21	5060	100	11850	10	1	21459810	3753	-12.79	11.48	12	0.49	-1368.00	1524.00	27750	20230223	-36.97	7010	20230103	149.50	27750	-36.97	20230223	7010	149.50	20230103	27750	-36.97	20230223	7010	149.50	20230103	1.57	N	394280	100	21 억	881571	N	N	546	N	00	N
72	20231120	101140	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17240	300	2	1.77	1327144550	76415	43.15	17300	17590	17100	22000	11860	16940	17367.59	4.11	0	-1152	18006	17472	17176	16642	16346	17325	16495	21	5060	100	11850	10	1	21459810	3700	-12.60	11.31	12	0.36	-1368.00	1524.00	27750	20230223	-37.87	7010	20230103	145.93	27750	-37.87	20230223	7010	145.93	20230103	27750	-37.87	20230223	7010	145.93	20230103	1.57	N	394280	100	21 억	881571	N	N	546	N	00	N
73	20231120	091152	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17400	460	2	2.72	608986070	34961	19.74	17300	17590	17150	22000	11860	16940	17419.01	4.11	0	1906	18006	17472	17176	16642	16346	17325	16495	21	5060	100	11850	10	1	21459810	3734	-12.72	11.42	12	0.16	-1368.00	1524.00	27750	20230223	-37.30	7010	20230103	148.22	27750	-37.30	20230223	7010	148.22	20230103	27750	-37.30	20230223	7010	148.22	20230103	1.57	N	394280	100	21 억	881571	N	N	546	N	00	N
74	20231117	161217	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16940	-580	5	-3.31	3015224890	175763	71.10	17580	17710	16880	22750	12270	17520	17155.47	4.19	0	-17951	17886	17702	17436	17252	16986	17795	17345	21	5230	100	12260	10	1	21459810	3635	-12.38	11.12	12	0.82	-1368.00	1524.00	27750	20230223	-38.95	7010	20230103	141.65	27750	-38.95	20230223	7010	141.65	20230103	27750	-38.95	20230223	7010	141.65	20230103	1.55	N	394280	100	21 억	898377	N	N	546	N	00	N
75	20231117	151224	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16920	-600	5	-3.42	2788205570	162340	65.67	17580	17710	16910	22750	12270	17520	17175.10	4.19	0	-17369	17886	17702	17436	17252	16986	17795	17345	21	5230	100	12260	10	1	21459810	3631	-12.37	11.10	12	0.76	-1368.00	1524.00	27750	20230223	-39.03	7010	20230103	141.37	27750	-39.03	20230223	7010	141.37	20230103	27750	-39.03	20230223	7010	141.37	20230103	1.55	N	394280	100	21 억	898377	N	N	420	N	00	N
76	20231117	141217	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17000	-520	5	-2.97	2550209190	148290	59.99	17580	17710	16910	22750	12270	17520	17197.45	4.19	0	-13916	17886	17702	17436	17252	16986	17795	17345	21	5230	100	12260	10	1	21459810	3648	-12.43	11.15	12	0.69	-1368.00	1524.00	27750	20230223	-38.74	7010	20230103	142.51	27750	-38.74	20230223	7010	142.51	20230103	27750	-38.74	20230223	7010	142.51	20230103	1.55	N	394280	100	21 억	898377	N	N	420	N	00	N
77	20231117	131216	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17000	-520	5	-2.97	2158236740	125162	50.63	17580	17710	16990	22750	12270	17520	17243.55	4.19	0	-16369	17886	17702	17436	17252	16986	17795	17345	21	5230	100	12260	10	1	21459810	3648	-12.43	11.15	12	0.58	-1368.00	1524.00	27750	20230223	-38.74	7010	20230103	142.51	27750	-38.74	20230223	7010	142.51	20230103	27750	-38.74	20230223	7010	142.51	20230103	1.55	N	394280	100	21 억	898377	N	N	420	N	00	N
78	20231117	121217	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17060	-460	5	-2.63	1855481770	107386	43.44	17580	17710	17050	22750	12270	17520	17278.62	4.19	0	-13841	17886	17702	17436	17252	16986	17795	17345	21	5230	100	12260	10	1	21459810	3661	-12.47	11.19	12	0.50	-1368.00	1524.00	27750	20230223	-38.52	7010	20230103	143.37	27750	-38.52	20230223	7010	143.37	20230103	27750	-38.52	20230223	7010	143.37	20230103	1.55	N	394280	100	21 억	898377	N	N	420	N	00	N
79	20231117	111225	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17100	-420	5	-2.40	1632424290	94340	38.16	17580	17710	17050	22750	12270	17520	17303.63	4.19	0	-10136	17886	17702	17436	17252	16986	17795	17345	21	5230	100	12260	10	1	21459810	3670	-12.50	11.22	12	0.44	-1368.00	1524.00	27750	20230223	-38.38	7010	20230103	143.94	27750	-38.38	20230223	7010	143.94	20230103	27750	-38.38	20230223	7010	143.94	20230103	1.55	N	394280	100	21 억	898377	N	N	420	N	00	N
80	20231117	101220	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17390	-130	5	-0.74	891998420	51229	20.72	17580	17710	17210	22750	12270	17520	17411.98	4.19	0	-7433	17886	17702	17436	17252	16986	17795	17345	21	5230	100	12260	10	1	21459810	3732	-12.71	11.41	12	0.24	-1368.00	1524.00	27750	20230223	-37.33	7010	20230103	148.07	27750	-37.33	20230223	7010	148.07	20230103	27750	-37.33	20230223	7010	148.07	20230103	1.55	N	394280	100	21 억	898377	N	N	420	N	00	N
81	20231117	091220	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17460	-60	5	-0.34	315500910	18105	7.32	17580	17710	17340	22750	12270	17520	17426.18	4.19	0	-781	17886	17702	17436	17252	16986	17795	17345	21	5230	100	12260	10	1	21459810	3747	-12.76	11.46	12	0.08	-1368.00	1524.00	27750	20230223	-37.08	7010	20230103	149.07	27750	-37.08	20230223	7010	149.07	20230103	27750	-37.08	20230223	7010	149.07	20230103	1.55	N	394280	100	21 억	898377	N	N	420	N	00	N
82	20231116	161217	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17520	360	2	2.10	4178290110	239653	65.95	17250	17620	17170	22300	12020	17160	17434.87	4.21	0	-5457	18013	17586	17093	16666	16173	17800	16880	21	5140	100	12010	10	1	21459810	3760	-12.81	11.50	12	1.12	-1368.00	1524.00	27750	20230223	-36.86	7010	20230103	149.93	27750	-36.86	20230223	7010	149.93	20230103	27750	-36.86	20230223	7010	149.93	20230103	1.55	N	394280	100	21 억	902582	N	N	2387	N	00	N
83	20231116	151210	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17440	280	2	1.63	3738139390	214421	59.01	17250	17620	17170	22300	12020	17160	17433.78	4.21	0	-2932	18013	17586	17093	16666	16173	17800	16880	21	5140	100	12010	10	1	21459810	3743	-12.75	11.44	12	1.00	-1368.00	1524.00	27750	20230223	-37.15	7010	20230103	148.79	27750	-37.15	20230223	7010	148.79	20230103	27750	-37.15	20230223	7010	148.79	20230103	1.55	N	394280	100	21 억	902582	N	N	2387	N	00	N
84	20231116	141147	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17310	150	2	0.87	3059038160	175517	48.30	17250	17620	17170	22300	12020	17160	17428.89	4.21	0	-4235	18013	17586	17093	16666	16173	17800	16880	21	5140	100	12010	10	1	21459810	3715	-12.65	11.36	12	0.82	-1368.00	1524.00	27750	20230223	-37.62	7010	20230103	146.93	27750	-37.62	20230223	7010	146.93	20230103	27750	-37.62	20230223	7010	146.93	20230103	1.55	N	394280	100	21 억	902582	N	N	2387	N	00	N
85	20231116	131210	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17430	270	2	1.57	2728303740	156519	43.07	17250	17620	17170	22300	12020	17160	17431.32	4.21	0	-6701	18013	17586	17093	16666	16173	17800	16880	21	5140	100	12010	10	1	21459810	3740	-12.74	11.44	12	0.73	-1368.00	1524.00	27750	20230223	-37.19	7010	20230103	148.64	27750	-37.19	20230223	7010	148.64	20230103	27750	-37.19	20230223	7010	148.64	20230103	1.55	N	394280	100	21 억	902582	N	N	2387	N	00	N
86	20231116	121211	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17410	250	2	1.46	2410192550	138220	38.04	17250	17620	17170	22300	12020	17160	17437.58	4.21	0	-3680	18013	17586	17093	16666	16173	17800	16880	21	5140	100	12010	10	1	21459810	3736	-12.73	11.42	12	0.64	-1368.00	1524.00	27750	20230223	-37.26	7010	20230103	148.36	27750	-37.26	20230223	7010	148.36	20230103	27750	-37.26	20230223	7010	148.36	20230103	1.55	N	394280	100	21 억	902582	N	N	2387	N	00	N
87	20231116	111211	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17400	240	2	1.40	1600044000	91966	25.31	17250	17570	17170	22300	12020	17160	17398.49	4.21	0	-13835	18013	17586	17093	16666	16173	17800	16880	21	5140	100	12010	10	1	21459810	3734	-12.72	11.42	12	0.43	-1368.00	1524.00	27750	20230223	-37.30	7010	20230103	148.22	27750	-37.30	20230223	7010	148.22	20230103	27750	-37.30	20230223	7010	148.22	20230103	1.55	N	394280	100	21 억	902582	N	N	2387	N	00	N
88	20231116	101210	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17540	380	2	2.21	562077480	32400	8.92	17250	17570	17170	22300	12020	17160	17348.70	4.21	0	-6282	18013	17586	17093	16666	16173	17800	16880	21	5140	100	12010	10	1	21459810	3764	-12.82	11.51	12	0.15	-1368.00	1524.00	27750	20230223	-36.79	7010	20230103	150.21	27750	-36.79	20230223	7010	150.21	20230103	27750	-36.79	20230223	7010	150.21	20230103	1.55	N	394280	100	21 억	902582	N	N	2387	N	00	N
89	20231116	091216	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17160	0	3	0.00	0	0	0.00	0	0	0	22300	12020	17160	0.00	4.21	0	0	18013	17586	17093	16666	16173	17800	16880	21	5140	100	12010	10	1	21459810	3683	-12.54	11.26	12	0.00	-1368.00	1524.00	27750	20230223	-38.16	7010	20230103	144.79	27750	-38.16	20230223	7010	144.79	20230103	27750	-38.16	20230223	7010	144.79	20230103	1.55	N	394280	100	21 억	902582	N	N	2387	N	00	N
90	20231115	161045	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17160	820	2	5.02	6202035830	361016	437.29	16850	17520	16600	21200	11440	16340	17179.42	4.01	-1303	44508	16593	16466	16253	16126	15913	16530	16190	21	4860	100	11430	10	1	21459810	3683	-12.54	11.26	12	1.68	-1368.00	1524.00	27750	20230223	-38.16	7010	20230103	144.79	27750	-38.16	20230223	7010	144.79	20230103	27750	-38.16	20230223	7010	144.79	20230103	1.53	N	394280	100	21 억	861290	N	N	2387	N	00	N
91	20231115	151233	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17150	810	2	4.96	6004368750	349459	423.29	16850	17520	16600	21200	11440	16340	17181.90	4.01	-1303	41157	16593	16466	16253	16126	15913	16530	16190	21	4860	100	11430	10	1	21459810	3680	-12.54	11.25	12	1.63	-1368.00	1524.00	27750	20230223	-38.20	7010	20230103	144.65	27750	-38.20	20230223	7010	144.65	20230103	27750	-38.20	20230223	7010	144.65	20230103	1.53	N	394280	100	21 억	861290	N	N	5	N	00	N
92	20231115	141229	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17200	860	2	5.26	4938425260	287575	348.33	16850	17520	16600	21200	11440	16340	17172.65	4.01	-1303	34980	16593	16466	16253	16126	15913	16530	16190	21	4860	100	11430	10	1	21459810	3691	-12.57	11.29	12	1.34	-1368.00	1524.00	27750	20230223	-38.02	7010	20230103	145.36	27750	-38.02	20230223	7010	145.36	20230103	27750	-38.02	20230223	7010	145.36	20230103	1.53	N	394280	100	21 억	861290	N	N	5	N	00	N
93	20231115	131230	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17400	1060	2	6.49	4257064150	248246	300.69	16850	17520	16600	21200	11440	16340	17148.57	4.01	-1303	31633	16593	16466	16253	16126	15913	16530	16190	21	4860	100	11430	10	1	21459810	3734	-12.72	11.42	12	1.16	-1368.00	1524.00	27750	20230223	-37.30	7010	20230103	148.22	27750	-37.30	20230223	7010	148.22	20230103	27750	-37.30	20230223	7010	148.22	20230103	1.53	N	394280	100	21 억	861290	N	N	5	N	00	N
94	20231115	121231	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17340	1000	2	6.12	3653327760	213525	258.64	16850	17520	16600	21200	11440	16340	17109.60	4.01	-1303	23933	16593	16466	16253	16126	15913	16530	16190	21	4860	100	11430	10	1	21459810	3721	-12.68	11.38	12	0.99	-1368.00	1524.00	27750	20230223	-37.51	7010	20230103	147.36	27750	-37.51	20230223	7010	147.36	20230103	27750	-37.51	20230223	7010	147.36	20230103	1.53	N	394280	100	21 억	861290	N	N	5	N	00	N
95	20231115	111246	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17300	960	2	5.88	2624116250	154400	187.02	16850	17300	16600	21200	11440	16340	16995.57	4.01	-1303	18368	16593	16466	16253	16126	15913	16530	16190	21	4860	100	11430	10	1	21459810	3713	-12.65	11.35	12	0.72	-1368.00	1524.00	27750	20230223	-37.66	7010	20230103	146.79	27750	-37.66	20230223	7010	146.79	20230103	27750	-37.66	20230223	7010	146.79	20230103	1.53	N	394280	100	21 억	861290	N	N	5	N	00	N
96	20231115	101236	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17030	690	2	4.22	1554357300	92037	111.48	16850	17100	16600	21200	11440	16340	16888.40	4.01	-1303	16277	16593	16466	16253	16126	15913	16530	16190	21	4860	100	11430	10	1	21459810	3655	-12.45	11.17	12	0.43	-1368.00	1524.00	27750	20230223	-38.63	7010	20230103	142.94	27750	-38.63	20230223	7010	142.94	20230103	27750	-38.63	20230223	7010	142.94	20230103	1.53	N	394280	100	21 억	861290	N	N	5	N	00	N
97	20231115	091224	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16880	540	2	3.30	596439420	35426	42.91	16850	16940	16600	21200	11440	16340	16836.21	4.01	-1303	8825	16593	16466	16253	16126	15913	16530	16190	21	4860	100	11430	10	1	21459810	3622	-12.34	11.08	12	0.17	-1368.00	1524.00	27750	20230223	-39.17	7010	20230103	140.80	27750	-39.17	20230223	7010	140.80	20230103	27750	-39.17	20230223	7010	140.80	20230103	1.53	N	394280	100	21 억	861290	N	N	5	N	00	N
98	20231114	161205	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16340	410	2	2.57	1327504610	81744	44.55	16040	16380	16040	20700	11160	15930	16239.45	3.94	0	20158	17196	16562	16246	15612	15296	16405	15455	21	4770	100	11150	10	1	21459810	3507	-11.94	10.72	12	0.38	-1368.00	1524.00	27750	20230223	-41.12	7010	20230103	133.10	27750	-41.12	20230223	7010	133.10	20230103	27750	-41.12	20230223	7010	133.10	20230103	1.55	N	394280	100	21 억	846455	N	N	5	N	00	N
99	20231114	151212	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16260	330	2	2.07	1241686220	76486	41.68	16040	16380	16040	20700	11160	15930	16234.16	3.94	0	20347	17196	16562	16246	15612	15296	16405	15455	21	4770	100	11150	10	1	21459810	3489	-11.89	10.67	12	0.36	-1368.00	1524.00	27750	20230223	-41.41	7010	20230103	131.95	27750	-41.41	20230223	7010	131.95	20230103	27750	-41.41	20230223	7010	131.95	20230103	1.55	N	394280	100	21 억	846455	N	N	0	N	00	N
100	20231114	141208	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16240	310	2	1.95	1103120360	67941	37.03	16040	16380	16040	20700	11160	15930	16236.45	3.94	0	19337	17196	16562	16246	15612	15296	16405	15455	21	4770	100	11150	10	1	21459810	3485	-11.87	10.66	12	0.32	-1368.00	1524.00	27750	20230223	-41.48	7010	20230103	131.67	27750	-41.48	20230223	7010	131.67	20230103	27750	-41.48	20230223	7010	131.67	20230103	1.55	N	394280	100	21 억	846455	N	N	0	N	00	N
101	20231114	131210	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16270	340	2	2.13	934538760	57551	31.36	16040	16380	16040	20700	11160	15930	16238.45	3.94	0	15261	17196	16562	16246	15612	15296	16405	15455	21	4770	100	11150	10	1	21459810	3492	-11.89	10.68	12	0.27	-1368.00	1524.00	27750	20230223	-41.37	7010	20230103	132.10	27750	-41.37	20230223	7010	132.10	20230103	27750	-41.37	20230223	7010	132.10	20230103	1.55	N	394280	100	21 억	846455	N	N	0	N	00	N
102	20231114	121213	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16280	350	2	2.20	884159760	54460	29.68	16040	16380	16040	20700	11160	15930	16235.03	3.94	0	14457	17196	16562	16246	15612	15296	16405	15455	21	4770	100	11150	10	1	21459810	3494	-11.90	10.68	12	0.25	-1368.00	1524.00	27750	20230223	-41.33	7010	20230103	132.24	27750	-41.33	20230223	7010	132.24	20230103	27750	-41.33	20230223	7010	132.24	20230103	1.55	N	394280	100	21 억	846455	N	N	0	N	00	N
103	20231114	111223	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16290	360	2	2.26	764107460	47094	25.67	16040	16380	16040	20700	11160	15930	16225.16	3.94	0	12427	17196	16562	16246	15612	15296	16405	15455	21	4770	100	11150	10	1	21459810	3496	-11.91	10.69	12	0.22	-1368.00	1524.00	27750	20230223	-41.30	7010	20230103	132.38	27750	-41.30	20230223	7010	132.38	20230103	27750	-41.30	20230223	7010	132.38	20230103	1.55	N	394280	100	21 억	846455	N	N	0	N	00	N
104	20231114	101208	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16300	370	2	2.32	559688540	34560	18.83	16040	16300	16040	20700	11160	15930	16194.69	3.94	0	11863	17196	16562	16246	15612	15296	16405	15455	21	4770	100	11150	10	1	21459810	3498	-11.92	10.70	12	0.16	-1368.00	1524.00	27750	20230223	-41.26	7010	20230103	132.52	27750	-41.26	20230223	7010	132.52	20230103	27750	-41.26	20230223	7010	132.52	20230103	1.55	N	394280	100	21 억	846455	N	N	0	N	00	N
105	20231114	091156	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16150	220	2	1.38	145301240	8991	4.90	16040	16260	16040	20700	11160	15930	16160.74	3.94	0	3847	17196	16562	16246	15612	15296	16405	15455	21	4770	100	11150	10	1	21459810	3466	-11.81	10.60	12	0.04	-1368.00	1524.00	27750	20230223	-41.80	7010	20230103	130.39	27750	-41.80	20230223	7010	130.39	20230103	27750	-41.80	20230223	7010	130.39	20230103	1.55	N	394280	100	21 억	846455	N	N	0	N	00	N
106	20231113	161149	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15930	-680	5	-4.09	2963643560	182388	136.71	16750	16880	15930	21550	11630	16610	16249.85	3.91	0	7073	17323	16966	16733	16376	16143	16850	16260	21	4940	100	11620	10	1	21459810	3419	-11.64	10.45	12	0.85	-1368.00	1524.00	27750	20230223	-42.59	7010	20230103	127.25	27750	-42.59	20230223	7010	127.25	20230103	27750	-42.59	20230223	7010	127.25	20230103	1.55	N	394280	100	21 억	839555	N	N	0	N	00	N
107	20231113	151142	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15960	-650	5	-3.91	2831655790	174110	130.50	16750	16880	15960	21550	11630	16610	16263.46	3.91	0	5934	17323	16966	16733	16376	16143	16850	16260	21	4940	100	11620	10	1	21459810	3425	-11.67	10.47	12	0.81	-1368.00	1524.00	27750	20230223	-42.49	7010	20230103	127.67	27750	-42.49	20230223	7010	127.67	20230103	27750	-42.49	20230223	7010	127.67	20230103	1.55	N	394280	100	21 억	839555	N	N	0	N	00	N
108	20231113	141143	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16050	-560	5	-3.37	2552440310	156692	117.45	16750	16880	15980	21550	11630	16610	16289.39	3.91	0	6437	17323	16966	16733	16376	16143	16850	16260	21	4940	100	11620	10	1	21459810	3444	-11.73	10.53	12	0.73	-1368.00	1524.00	27750	20230223	-42.16	7010	20230103	128.96	27750	-42.16	20230223	7010	128.96	20230103	27750	-42.16	20230223	7010	128.96	20230103	1.55	N	394280	100	21 억	839555	N	N	0	N	00	N
109	20231113	131141	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16080	-530	5	-3.19	2419856820	148446	111.27	16750	16880	15990	21550	11630	16610	16301.11	3.91	0	4628	17323	16966	16733	16376	16143	16850	16260	21	4940	100	11620	10	1	21459810	3451	-11.75	10.55	12	0.69	-1368.00	1524.00	27750	20230223	-42.05	7010	20230103	129.39	27750	-42.05	20230223	7010	129.39	20230103	27750	-42.05	20230223	7010	129.39	20230103	1.55	N	394280	100	21 억	839555	N	N	0	N	00	N
110	20231113	121146	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16030	-580	5	-3.49	2174225820	133109	99.77	16750	16880	15990	21550	11630	16610	16334.03	3.91	0	6078	17323	16966	16733	16376	16143	16850	16260	21	4940	100	11620	10	1	21459810	3440	-11.72	10.52	12	0.62	-1368.00	1524.00	27750	20230223	-42.23	7010	20230103	128.67	27750	-42.23	20230223	7010	128.67	20230103	27750	-42.23	20230223	7010	128.67	20230103	1.55	N	394280	100	21 억	839555	N	N	0	N	00	N
111	20231113	111139	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16220	-390	5	-2.35	1933702330	118153	88.56	16750	16880	15990	21550	11630	16610	16365.94	3.91	0	7076	17323	16966	16733	16376	16143	16850	16260	21	4940	100	11620	10	1	21459810	3481	-11.86	10.64	12	0.55	-1368.00	1524.00	27750	20230223	-41.55	7010	20230103	131.38	27750	-41.55	20230223	7010	131.38	20230103	27750	-41.55	20230223	7010	131.38	20230103	1.55	N	394280	100	21 억	839555	N	N	0	N	00	N
112	20231113	101138	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16080	-530	5	-3.19	1472354100	89438	67.04	16750	16880	16070	21550	11630	16610	16462.17	3.91	0	3364	17323	16966	16733	16376	16143	16850	16260	21	4940	100	11620	10	1	21459810	3451	-11.75	10.55	12	0.42	-1368.00	1524.00	27750	20230223	-42.05	7010	20230103	129.39	27750	-42.05	20230223	7010	129.39	20230103	27750	-42.05	20230223	7010	129.39	20230103	1.55	N	394280	100	21 억	839555	N	N	0	N	00	N
113	20231113	091147	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16750	140	2	0.84	412457450	24620	18.45	16750	16880	16590	21550	11630	16610	16753.35	3.91	0	6179	17323	16966	16733	16376	16143	16850	16260	21	4940	100	11620	10	1	21459810	3595	-12.24	10.99	12	0.11	-1368.00	1524.00	27750	20230223	-39.64	7010	20230103	138.94	27750	-39.64	20230223	7010	138.94	20230103	27750	-39.64	20230223	7010	138.94	20230103	1.55	N	394280	100	21 억	839555	N	N	0	N	00	N
114	20231110	161159	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16610	-290	5	-1.72	2194771290	131351	57.84	16750	17090	16500	21950	11830	16900	16709.06	3.96	0	-9127	17593	17246	16943	16596	16293	17420	16770	21	5050	100	11830	10	1	21459810	3564	-12.14	10.90	12	0.61	-1368.00	1524.00	27750	20230223	-40.14	7010	20230103	136.95	27750	-40.14	20230223	7010	136.95	20230103	27750	-40.14	20230223	7010	136.95	20230103	1.59	N	394280	100	21 억	850126	N	N	0	N	00	N
115	20231110	151206	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16610	-290	5	-1.72	2127087080	127273	56.04	16750	17090	16500	21950	11830	16900	16712.60	3.96	0	-9027	17593	17246	16943	16596	16293	17420	16770	21	5050	100	11830	10	1	21459810	3564	-12.14	10.90	12	0.59	-1368.00	1524.00	27750	20230223	-40.14	7010	20230103	136.95	27750	-40.14	20230223	7010	136.95	20230103	27750	-40.14	20230223	7010	136.95	20230103	1.59	N	394280	100	21 억	850126	N	N	0	N	00	N
116	20231110	141150	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16590	-310	5	-1.83	1958955070	117148	51.59	16750	17090	16500	21950	11830	16900	16721.85	3.96	0	-9306	17593	17246	16943	16596	16293	17420	16770	21	5050	100	11830	10	1	21459810	3560	-12.13	10.89	12	0.55	-1368.00	1524.00	27750	20230223	-40.22	7010	20230103	136.66	27750	-40.22	20230223	7010	136.66	20230103	27750	-40.22	20230223	7010	136.66	20230103	1.59	N	394280	100	21 억	850126	N	N	0	N	00	N
117	20231110	131151	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16530	-370	5	-2.19	1761046260	105198	46.32	16750	17090	16500	21950	11830	16900	16740.10	3.96	0	-11662	17593	17246	16943	16596	16293	17420	16770	21	5050	100	11830	10	1	21459810	3547	-12.08	10.85	12	0.49	-1368.00	1524.00	27750	20230223	-40.43	7010	20230103	135.81	27750	-40.43	20230223	7010	135.81	20230103	27750	-40.43	20230223	7010	135.81	20230103	1.59	N	394280	100	21 억	850126	N	N	0	N	00	N
118	20231110	121200	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16610	-290	5	-1.72	1436393930	85585	37.69	16750	17090	16570	21950	11830	16900	16783.06	3.96	0	-4671	17593	17246	16943	16596	16293	17420	16770	21	5050	100	11830	10	1	21459810	3564	-12.14	10.90	12	0.40	-1368.00	1524.00	27750	20230223	-40.14	7010	20230103	136.95	27750	-40.14	20230223	7010	136.95	20230103	27750	-40.14	20230223	7010	136.95	20230103	1.59	N	394280	100	21 억	850126	N	N	0	N	00	N
119	20231110	111137	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16690	-210	5	-1.24	1199380430	71317	31.40	16750	17090	16580	21950	11830	16900	16817.44	3.96	0	-2562	17593	17246	16943	16596	16293	17420	16770	21	5050	100	11830	10	1	21459810	3582	-12.20	10.95	12	0.33	-1368.00	1524.00	27750	20230223	-39.86	7010	20230103	138.09	27750	-39.86	20230223	7010	138.09	20230103	27750	-39.86	20230223	7010	138.09	20230103	1.59	N	394280	100	21 억	850126	N	N	0	N	00	N
120	20231110	101152	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16860	-40	5	-0.24	703612860	41932	18.46	16750	17000	16580	21950	11830	16900	16779.48	3.96	0	3020	17593	17246	16943	16596	16293	17420	16770	21	5050	100	11830	10	1	21459810	3618	-12.32	11.06	12	0.20	-1368.00	1524.00	27750	20230223	-39.24	7010	20230103	140.51	27750	-39.24	20230223	7010	140.51	20230103	27750	-39.24	20230223	7010	140.51	20230103	1.59	N	394280	100	21 억	850126	N	N	0	N	00	N
121	20231110	091131	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16960	60	2	0.36	174133920	10417	4.59	16750	16960	16580	21950	11830	16900	16713.96	3.96	0	3761	17593	17246	16943	16596	16293	17420	16770	21	5050	100	11830	10	1	21459810	3640	-12.40	11.13	12	0.05	-1368.00	1524.00	27750	20230223	-38.88	7010	20230103	141.94	27750	-38.88	20230223	7010	141.94	20230103	27750	-38.88	20230223	7010	141.94	20230103	1.59	N	394280	100	21 억	850126	N	N	0	N	00	N
122	20231109	161124	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16900	250	2	1.50	3823925070	225038	59.36	16790	17290	16640	21600	11660	16650	16992.46	3.99	0	-6724	18343	17496	17043	16196	15743	17270	15970	21	4950	100	11650	10	1	21459810	3627	-12.35	11.09	12	1.05	-1368.00	1524.00	27750	20230223	-39.10	7010	20230103	141.08	27750	-39.10	20230223	7010	141.08	20230103	27750	-39.10	20230223	7010	141.08	20230103	1.64	N	394280	100	21 억	856791	N	N	1	N	00	N
123	20231109	151123	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16900	250	2	1.50	3715234920	218607	57.66	16790	17290	16640	21600	11660	16650	16995.04	3.99	0	-6840	18343	17496	17043	16196	15743	17270	15970	21	4950	100	11650	10	1	21459810	3627	-12.35	11.09	12	1.02	-1368.00	1524.00	27750	20230223	-39.10	7010	20230103	141.08	27750	-39.10	20230223	7010	141.08	20230103	27750	-39.10	20230223	7010	141.08	20230103	1.64	N	394280	100	21 억	856791	N	N	1	N	00	N
124	20231109	141119	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16910	260	2	1.56	3375846460	198622	52.39	16790	17290	16640	21600	11660	16650	16996.34	3.99	0	1647	18343	17496	17043	16196	15743	17270	15970	21	4950	100	11650	10	1	21459810	3629	-12.36	11.10	12	0.93	-1368.00	1524.00	27750	20230223	-39.06	7010	20230103	141.23	27750	-39.06	20230223	7010	141.23	20230103	27750	-39.06	20230223	7010	141.23	20230103	1.64	N	394280	100	21 억	856791	N	N	1	N	00	N
125	20231109	131122	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16970	320	2	1.92	2955407290	173668	45.81	16790	17290	16640	21600	11660	16650	17017.57	3.99	0	5477	18343	17496	17043	16196	15743	17270	15970	21	4950	100	11650	10	1	21459810	3642	-12.40	11.14	12	0.81	-1368.00	1524.00	27750	20230223	-38.85	7010	20230103	142.08	27750	-38.85	20230223	7010	142.08	20230103	27750	-38.85	20230223	7010	142.08	20230103	1.64	N	394280	100	21 억	856791	N	N	1	N	00	N
126	20231109	121126	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16910	260	2	1.56	2747217470	161376	42.57	16790	17290	16640	21600	11660	16650	17023.71	3.99	0	10030	18343	17496	17043	16196	15743	17270	15970	21	4950	100	11650	10	1	21459810	3629	-12.36	11.10	12	0.75	-1368.00	1524.00	27750	20230223	-39.06	7010	20230103	141.23	27750	-39.06	20230223	7010	141.23	20230103	27750	-39.06	20230223	7010	141.23	20230103	1.64	N	394280	100	21 억	856791	N	N	1	N	00	N
127	20231109	111122	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17250	600	2	3.60	2213594630	130251	34.36	16790	17260	16640	21600	11660	16650	16994.84	3.99	0	20859	18343	17496	17043	16196	15743	17270	15970	21	4950	100	11650	10	1	21459810	3702	-12.61	11.32	12	0.61	-1368.00	1524.00	27750	20230223	-37.84	7010	20230103	146.08	27750	-37.84	20230223	7010	146.08	20230103	27750	-37.84	20230223	7010	146.08	20230103	1.64	N	394280	100	21 억	856791	N	N	1	N	00	N
128	20231109	101116	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16860	210	2	1.26	1131337010	66929	17.65	16790	17080	16640	21600	11660	16650	16903.54	3.99	0	-278	18343	17496	17043	16196	15743	17270	15970	21	4950	100	11650	10	1	21459810	3618	-12.32	11.06	12	0.31	-1368.00	1524.00	27750	20230223	-39.24	7010	20230103	140.51	27750	-39.24	20230223	7010	140.51	20230103	27750	-39.24	20230223	7010	140.51	20230103	1.64	N	394280	100	21 억	856791	N	N	1	N	00	N
129	20231109	091124	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16860	210	2	1.26	346856540	20469	5.40	16790	17080	16790	21600	11660	16650	16945.46	3.99	0	-733	18343	17496	17043	16196	15743	17270	15970	21	4950	100	11650	10	1	21459810	3618	-12.32	11.06	12	0.10	-1368.00	1524.00	27750	20230223	-39.24	7010	20230103	140.51	27750	-39.24	20230223	7010	140.51	20230103	27750	-39.24	20230223	7010	140.51	20230103	1.64	N	394280	100	21 억	856791	N	N	1	N	00	N
130	20231108	161115	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16650	-70	5	-0.42	6468726430	376226	93.24	17890	17890	16590	21700	11710	16720	17194.61	4.29	0	-63188	17933	17326	16843	16236	15753	17085	15995	21	4980	100	11700	10	1	21459810	3573	-12.17	10.93	12	1.75	-1368.00	1524.00	27750	20230223	-40.00	7010	20230103	137.52	27750	-40.00	20230223	7010	137.52	20230103	27750	-40.00	20230223	7010	137.52	20230103	1.70	N	394280	100	21 억	919896	N	N	1	N	00	N
131	20231108	151119	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16650	-70	5	-0.42	6336439140	368286	91.28	17890	17890	16590	21700	11710	16720	17205.21	4.29	0	-64540	17933	17326	16843	16236	15753	17085	15995	21	4980	100	11700	10	1	21459810	3573	-12.17	10.93	12	1.72	-1368.00	1524.00	27750	20230223	-40.00	7010	20230103	137.52	27750	-40.00	20230223	7010	137.52	20230103	27750	-40.00	20230223	7010	137.52	20230103	1.70	N	394280	100	21 억	919896	N	N	1036	N	00	N
132	20231108	141112	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16870	150	2	0.90	5529311130	320063	79.33	17890	17890	16780	21700	11710	16720	17275.70	4.29	0	-56162	17933	17326	16843	16236	15753	17085	15995	21	4980	100	11700	10	1	21459810	3620	-12.33	11.07	12	1.49	-1368.00	1524.00	27750	20230223	-39.21	7010	20230103	140.66	27750	-39.21	20230223	7010	140.66	20230103	27750	-39.21	20230223	7010	140.66	20230103	1.70	N	394280	100	21 억	919896	N	N	1036	N	00	N
133	20231108	131110	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16870	150	2	0.90	5322949620	307832	76.29	17890	17890	16780	21700	11710	16720	17291.74	4.29	0	-54183	17933	17326	16843	16236	15753	17085	15995	21	4980	100	11700	10	1	21459810	3620	-12.33	11.07	12	1.43	-1368.00	1524.00	27750	20230223	-39.21	7010	20230103	140.66	27750	-39.21	20230223	7010	140.66	20230103	27750	-39.21	20230223	7010	140.66	20230103	1.70	N	394280	100	21 억	919896	N	N	1036	N	00	N
134	20231108	121107	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16970	250	2	1.50	4934019440	284796	70.58	17890	17890	16970	21700	11710	16720	17324.75	4.29	0	-52555	17933	17326	16843	16236	15753	17085	15995	21	4980	100	11700	10	1	21459810	3642	-12.40	11.14	12	1.33	-1368.00	1524.00	27750	20230223	-38.85	7010	20230103	142.08	27750	-38.85	20230223	7010	142.08	20230103	27750	-38.85	20230223	7010	142.08	20230103	1.70	N	394280	100	21 억	919896	N	N	1036	N	00	N
135	20231108	111116	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17080	360	2	2.15	4447476250	256180	63.49	17890	17890	17020	21700	11710	16720	17360.75	4.29	0	-48257	17933	17326	16843	16236	15753	17085	15995	21	4980	100	11700	10	1	21459810	3665	-12.49	11.21	12	1.19	-1368.00	1524.00	27750	20230223	-38.45	7010	20230103	143.65	27750	-38.45	20230223	7010	143.65	20230103	27750	-38.45	20230223	7010	143.65	20230103	1.70	N	394280	100	21 억	919896	N	N	1036	N	00	N
136	20231108	101112	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17260	540	2	3.23	3836651970	220610	54.68	17890	17890	17020	21700	11710	16720	17391.11	4.29	0	-43655	17933	17326	16843	16236	15753	17085	15995	21	4980	100	11700	10	1	21459810	3704	-12.62	11.33	12	1.03	-1368.00	1524.00	27750	20230223	-37.80	7010	20230103	146.22	27750	-37.80	20230223	7010	146.22	20230103	27750	-37.80	20230223	7010	146.22	20230103	1.70	N	394280	100	21 억	919896	N	N	1036	N	00	N
137	20231108	091111	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17260	540	2	3.23	2251479040	128379	31.82	17890	17890	17260	21700	11710	16720	17537.76	4.29	0	-41159	17933	17326	16843	16236	15753	17085	15995	21	4980	100	11700	10	1	21459810	3704	-12.62	11.33	12	0.60	-1368.00	1524.00	27750	20230223	-37.80	7010	20230103	146.22	27750	-37.80	20230223	7010	146.22	20230103	27750	-37.80	20230223	7010	146.22	20230103	1.70	N	394280	100	21 억	919896	N	N	1036	N	00	N
138	20231107	161111	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16720	-20	5	-0.12	6334419290	373525	150.09	16990	17450	16360	21750	11720	16740	16958.96	4.40	0	-29914	17386	17062	16476	16152	15566	17225	16315	21	5010	100	11710	10	1	21459810	3588	-12.22	10.97	12	1.74	-1368.00	1524.00	27750	20230223	-39.75	7010	20230103	138.52	27750	-39.75	20230223	7010	138.52	20230103	27750	-39.75	20230223	7010	138.52	20230103	1.71	N	394280	100	21 억	945028	N	N	1036	N	00	N
139	20231107	151116	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16790	50	2	0.30	6148205320	362413	145.62	16990	17450	16360	21750	11720	16740	16964.64	4.40	0	-25379	17386	17062	16476	16152	15566	17225	16315	21	5010	100	11710	10	1	21459810	3603	-12.27	11.02	12	1.69	-1368.00	1524.00	27750	20230223	-39.50	7010	20230103	139.51	27750	-39.50	20230223	7010	139.51	20230103	27750	-39.50	20230223	7010	139.51	20230103	1.71	N	394280	100	21 억	945028	N	N	1991	N	00	N
140	20231107	141115	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16730	-10	5	-0.06	5778000790	340182	136.69	16990	17450	16360	21750	11720	16740	16985.03	4.40	0	-26823	17386	17062	16476	16152	15566	17225	16315	21	5010	100	11710	10	1	21459810	3590	-12.23	10.98	12	1.59	-1368.00	1524.00	27750	20230223	-39.71	7010	20230103	138.66	27750	-39.71	20230223	7010	138.66	20230103	27750	-39.71	20230223	7010	138.66	20230103	1.71	N	394280	100	21 억	945028	N	N	1991	N	00	N
141	20231107	131119	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16660	-80	5	-0.48	5400736480	317605	127.62	16990	17450	16360	21750	11720	16740	17004.57	4.40	0	-32599	17386	17062	16476	16152	15566	17225	16315	21	5010	100	11710	10	1	21459810	3575	-12.18	10.93	12	1.48	-1368.00	1524.00	27750	20230223	-39.96	7010	20230103	137.66	27750	-39.96	20230223	7010	137.66	20230103	27750	-39.96	20230223	7010	137.66	20230103	1.71	N	394280	100	21 억	945028	N	N	1991	N	00	N
142	20231107	121110	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16440	-300	5	-1.79	4956696530	290737	116.82	16990	17450	16420	21750	11720	16740	17048.73	4.40	0	-36934	17386	17062	16476	16152	15566	17225	16315	21	5010	100	11710	10	1	21459810	3528	-12.02	10.79	12	1.35	-1368.00	1524.00	27750	20230223	-40.76	7010	20230103	134.52	27750	-40.76	20230223	7010	134.52	20230103	27750	-40.76	20230223	7010	134.52	20230103	1.71	N	394280	100	21 억	945028	N	N	1991	N	00	N
143	20231107	111111	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16810	70	2	0.42	4322616360	252653	101.52	16990	17450	16420	21750	11720	16740	17108.91	4.40	0	-30842	17386	17062	16476	16152	15566	17225	16315	21	5010	100	11710	10	1	21459810	3607	-12.29	11.03	12	1.18	-1368.00	1524.00	27750	20230223	-39.42	7010	20230103	139.80	27750	-39.42	20230223	7010	139.80	20230103	27750	-39.42	20230223	7010	139.80	20230103	1.71	N	394280	100	21 억	945028	N	N	1991	N	00	N
144	20231107	101123	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16850	110	2	0.66	3628787950	211658	85.05	16990	17450	16420	21750	11720	16740	17144.58	4.40	0	-20159	17386	17062	16476	16152	15566	17225	16315	21	5010	100	11710	10	1	21459810	3616	-12.32	11.06	12	0.99	-1368.00	1524.00	27750	20230223	-39.28	7010	20230103	140.37	27750	-39.28	20230223	7010	140.37	20230103	27750	-39.28	20230223	7010	140.37	20230103	1.71	N	394280	100	21 억	945028	N	N	1991	N	00	N
145	20231107	091059	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17220	480	2	2.87	905846160	53355	21.44	16990	17330	16420	21750	11720	16740	16977.72	4.40	0	-4672	17386	17062	16476	16152	15566	17225	16315	21	5010	100	11710	10	1	21459810	3695	-12.59	11.30	12	0.25	-1368.00	1524.00	27750	20230223	-37.95	7010	20230103	145.65	27750	-37.95	20230223	7010	145.65	20230103	27750	-37.95	20230223	7010	145.65	20230103	1.71	N	394280	100	21 억	945028	N	N	1991	N	00	N
146	20231106	161046	54	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16740	320	2	1.95	4067611770	246045	89.63	16580	16800	15890	21300	11500	16420	16531.42	4.59	-539	-25071	16853	16636	16203	15986	15553	16745	16095	21	4880	100	11490	10	1	21459810	3592	-12.24	10.98	12	1.15	-1368.00	1524.00	27750	20230223	-39.68	7010	20230103	138.80	27750	-39.68	20230223	7010	138.80	20230103	27750	-39.68	20230223	7010	138.80	20230103	1.77	N	394280	100	21 억	984144	N	N	1991	N	01	N
147	20231106	151052	54	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16670	250	2	1.52	3927263840	237650	86.57	16580	16800	15890	21300	11500	16420	16525.41	4.59	-539	-26495	16853	16636	16203	15986	15553	16745	16095	21	4880	100	11490	10	1	21459810	3577	-12.19	10.94	12	1.11	-1368.00	1524.00	27750	20230223	-39.93	7010	20230103	137.80	27750	-39.93	20230223	7010	137.80	20230103	27750	-39.93	20230223	7010	137.80	20230103	1.77	N	394280	100	21 억	984144	N	N	770	N	01	N
148	20231106	141046	54	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16700	280	2	1.71	3310794900	200816	73.15	16580	16730	15890	21300	11500	16420	16486.71	4.59	-539	-18773	16853	16636	16203	15986	15553	16745	16095	21	4880	100	11490	10	1	21459810	3584	-12.21	10.96	12	0.94	-1368.00	1524.00	27750	20230223	-39.82	7010	20230103	138.23	27750	-39.82	20230223	7010	138.23	20230103	27750	-39.82	20230223	7010	138.23	20230103	1.77	N	394280	100	21 억	984144	N	N	770	N	01	N
149	20231106	131056	54	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16530	110	2	0.67	2763597530	167875	61.15	16580	16730	15890	21300	11500	16420	16462.23	4.59	-539	-11077	16853	16636	16203	15986	15553	16745	16095	21	4880	100	11490	10	1	21459810	3547	-12.08	10.85	12	0.78	-1368.00	1524.00	27750	20230223	-40.43	7010	20230103	135.81	27750	-40.43	20230223	7010	135.81	20230103	27750	-40.43	20230223	7010	135.81	20230103	1.77	N	394280	100	21 억	984144	N	N	770	N	01	N
150	20231106	121053	54	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16690	270	2	1.64	2364801910	143909	52.42	16580	16730	15890	21300	11500	16420	16432.62	4.59	-539	-3605	16853	16636	16203	15986	15553	16745	16095	21	4880	100	11490	10	1	21459810	3582	-12.20	10.95	12	0.67	-1368.00	1524.00	27750	20230223	-39.86	7010	20230103	138.09	27750	-39.86	20230223	7010	138.09	20230103	27750	-39.86	20230223	7010	138.09	20230103	1.77	N	394280	100	21 억	984144	N	N	770	N	01	N
151	20231106	111051	54	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16420	0	3	0.00	1884361730	114989	41.89	16580	16700	15890	21300	11500	16420	16387.32	4.59	-539	-14026	16853	16636	16203	15986	15553	16745	16095	21	4880	100	11490	10	1	21459810	3524	-12.00	10.77	12	0.54	-1368.00	1524.00	27750	20230223	-40.83	7010	20230103	134.24	27750	-40.83	20230223	7010	134.24	20230103	27750	-40.83	20230223	7010	134.24	20230103	1.77	N	394280	100	21 억	984144	N	N	770	N	01	N
152	20231106	101025	54	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16330	-90	5	-0.55	1459287490	89052	32.44	16580	16700	15890	21300	11500	16420	16386.91	4.59	-539	-20985	16853	16636	16203	15986	15553	16745	16095	21	4880	100	11490	10	1	21459810	3504	-11.94	10.72	12	0.41	-1368.00	1524.00	27750	20230223	-41.15	7010	20230103	132.95	27750	-41.15	20230223	7010	132.95	20230103	27750	-41.15	20230223	7010	132.95	20230103	1.77	N	394280	100	21 억	984144	N	N	770	N	01	N
153	20231106	091049	54	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15960	-460	5	-2.80	617113210	37844	13.79	16580	16580	15890	21300	11500	16420	16306.76	4.59	-539	-6731	16853	16636	16203	15986	15553	16745	16095	21	4880	100	11490	10	1	21459810	3425	-11.67	10.47	12	0.18	-1368.00	1524.00	27750	20230223	-42.49	7010	20230103	127.67	27750	-42.49	20230223	7010	127.67	20230103	27750	-42.49	20230223	7010	127.67	20230103	1.77	N	394280	100	21 억	984144	N	N	770	N	01	N
154	20231103	161038	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16420	680	2	4.32	4434977230	273752	92.51	15990	16420	15770	20450	11020	15740	16200.44	4.66	-539	-17078	16713	16226	15413	14926	14113	16470	15170	21	4710	100	11010	10	1	21424360	3518	-12.00	10.77	12	1.28	-1368.00	1524.00	27750	20230223	-40.83	7010	20230103	134.24	27750	-40.83	20230223	7010	134.24	20230103	27750	-40.83	20230223	7010	134.24	20230103	1.72	N	394280	100	21 억	998697	N	N	770	N	00	N
155	20231103	151033	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16400	660	2	4.19	4277761480	264174	89.27	15990	16420	15770	20450	11020	15740	16192.97	4.66	-539	-17440	16713	16226	15413	14926	14113	16470	15170	21	4710	100	11010	10	1	21424360	3514	-11.99	10.76	12	1.23	-1368.00	1524.00	27750	20230223	-40.90	7010	20230103	133.95	27750	-40.90	20230223	7010	133.95	20230103	27750	-40.90	20230223	7010	133.95	20230103	1.72	N	394280	100	21 억	998697	N	N	1169	N	00	N
156	20231103	141034	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16420	680	2	4.32	3910949380	241786	81.71	15990	16420	15770	20450	11020	15740	16175.25	4.66	-539	-14213	16713	16226	15413	14926	14113	16470	15170	21	4710	100	11010	10	1	21424360	3518	-12.00	10.77	12	1.13	-1368.00	1524.00	27750	20230223	-40.83	7010	20230103	134.24	27750	-40.83	20230223	7010	134.24	20230103	27750	-40.83	20230223	7010	134.24	20230103	1.72	N	394280	100	21 억	998697	N	N	1169	N	00	N
157	20231103	131033	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16220	480	2	3.05	3262739110	202079	68.29	15990	16410	15770	20450	11020	15740	16145.86	4.66	-539	-25144	16713	16226	15413	14926	14113	16470	15170	21	4710	100	11010	10	1	21424360	3475	-11.86	10.64	12	0.94	-1368.00	1524.00	27750	20230223	-41.55	7010	20230103	131.38	27750	-41.55	20230223	7010	131.38	20230103	27750	-41.55	20230223	7010	131.38	20230103	1.72	N	394280	100	21 억	998697	N	N	1169	N	00	N
158	20231103	121031	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16270	530	2	3.37	2904951560	180097	60.86	15990	16410	15770	20450	11020	15740	16129.93	4.66	-539	-19877	16713	16226	15413	14926	14113	16470	15170	21	4710	100	11010	10	1	21424360	3486	-11.89	10.68	12	0.84	-1368.00	1524.00	27750	20230223	-41.37	7010	20230103	132.10	27750	-41.37	20230223	7010	132.10	20230103	27750	-41.37	20230223	7010	132.10	20230103	1.72	N	394280	100	21 억	998697	N	N	1169	N	00	N
159	20231103	111041	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16160	420	2	2.67	2625896070	162871	55.04	15990	16410	15770	20450	11020	15740	16122.55	4.66	-539	-14972	16713	16226	15413	14926	14113	16470	15170	21	4710	100	11010	10	1	21424360	3462	-11.81	10.60	12	0.76	-1368.00	1524.00	27750	20230223	-41.77	7010	20230103	130.53	27750	-41.77	20230223	7010	130.53	20230103	27750	-41.77	20230223	7010	130.53	20230103	1.72	N	394280	100	21 억	998697	N	N	1169	N	00	N
160	20231103	101021	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16190	450	2	2.86	2168379930	134452	45.44	15990	16410	15770	20450	11020	15740	16127.54	4.66	-539	-2422	16713	16226	15413	14926	14113	16470	15170	21	4710	100	11010	10	1	21424360	3469	-11.83	10.62	12	0.63	-1368.00	1524.00	27750	20230223	-41.66	7010	20230103	130.96	27750	-41.66	20230223	7010	130.96	20230103	27750	-41.66	20230223	7010	130.96	20230103	1.72	N	394280	100	21 억	998697	N	N	1169	N	00	N
161	20231103	091026	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15980	240	2	1.52	415475600	26130	8.83	15990	16020	15770	20450	11020	15740	15900.33	4.66	-539	-5024	16713	16226	15413	14926	14113	16470	15170	21	4710	100	11010	10	1	21424360	3424	-11.68	10.49	12	0.12	-1368.00	1524.00	27750	20230223	-42.41	7010	20230103	127.96	27750	-42.41	20230223	7010	127.96	20230103	27750	-42.41	20230223	7010	127.96	20230103	1.72	N	394280	100	21 억	998697	N	N	1169	N	00	N
162	20231102	161025	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15740	1430	2	9.99	4569965240	295026	156.85	14600	15900	14600	18600	10020	14310	15489.81	4.44	0	47176	15116	14712	14316	13912	13516	14515	13715	21	4290	100	10010	10	1	21424360	3372	-11.51	10.33	12	1.38	-1368.00	1524.00	27750	20230223	-43.28	7010	20230103	124.54	27750	-43.28	20230223	7010	124.54	20230103	27750	-43.28	20230223	7010	124.54	20230103	1.71	N	394280	100	21 억	952013	N	N	1169	N	00	N
163	20231102	151037	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15760	1450	2	10.13	4374703710	282636	150.26	14600	15900	14600	18600	10020	14310	15478.23	4.44	0	48844	15116	14712	14316	13912	13516	14515	13715	21	4290	100	10010	10	1	21424360	3376	-11.52	10.34	12	1.32	-1368.00	1524.00	27750	20230223	-43.21	7010	20230103	124.82	27750	-43.21	20230223	7010	124.82	20230103	27750	-43.21	20230223	7010	124.82	20230103	1.71	N	394280	100	21 억	952013	N	N	1	N	00	N
164	20231102	141023	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15860	1550	2	10.83	3880100770	251388	133.65	14600	15900	14600	18600	10020	14310	15434.71	4.44	0	55094	15116	14712	14316	13912	13516	14515	13715	21	4290	100	10010	10	1	21424360	3398	-11.59	10.41	12	1.17	-1368.00	1524.00	27750	20230223	-42.85	7010	20230103	126.25	27750	-42.85	20230223	7010	126.25	20230103	27750	-42.85	20230223	7010	126.25	20230103	1.71	N	394280	100	21 억	952013	N	N	1	N	00	N
165	20231102	131024	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15770	1460	2	10.20	3440718570	223663	118.91	14600	15900	14600	18600	10020	14310	15383.49	4.44	0	55018	15116	14712	14316	13912	13516	14515	13715	21	4290	100	10010	10	1	21424360	3379	-11.53	10.35	12	1.04	-1368.00	1524.00	27750	20230223	-43.17	7010	20230103	124.96	27750	-43.17	20230223	7010	124.96	20230103	27750	-43.17	20230223	7010	124.96	20230103	1.71	N	394280	100	21 억	952013	N	N	1	N	00	N
166	20231102	121022	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15790	1480	2	10.34	3049648690	198906	105.75	14600	15900	14600	18600	10020	14310	15332.11	4.44	0	48223	15116	14712	14316	13912	13516	14515	13715	21	4290	100	10010	10	1	21424360	3383	-11.54	10.36	12	0.93	-1368.00	1524.00	27750	20230223	-43.10	7010	20230103	125.25	27750	-43.10	20230223	7010	125.25	20230103	27750	-43.10	20230223	7010	125.25	20230103	1.71	N	394280	100	21 억	952013	N	N	1	N	00	N
167	20231102	111021	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15540	1230	2	8.60	2322889190	152708	81.19	14600	15650	14600	18600	10020	14310	15211.31	4.44	0	36424	15116	14712	14316	13912	13516	14515	13715	21	4290	100	10010	10	1	21424360	3329	-11.36	10.20	12	0.71	-1368.00	1524.00	27750	20230223	-44.00	7010	20230103	121.68	27750	-44.00	20230223	7010	121.68	20230103	27750	-44.00	20230223	7010	121.68	20230103	1.71	N	394280	100	21 억	952013	N	N	1	N	00	N
168	20231102	101022	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15310	1000	2	6.99	1440105130	95691	50.87	14600	15380	14600	18600	10020	14310	15049.54	4.44	0	30753	15116	14712	14316	13912	13516	14515	13715	21	4290	100	10010	10	1	21424360	3280	-11.19	10.05	12	0.45	-1368.00	1524.00	27750	20230223	-44.83	7010	20230103	118.40	27750	-44.83	20230223	7010	118.40	20230103	27750	-44.83	20230223	7010	118.40	20230103	1.71	N	394280	100	21 억	952013	N	N	1	N	00	N
169	20231102	091029	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14950	640	2	4.47	385662890	26004	13.83	14600	14970	14600	18600	10020	14310	14830.91	4.44	0	10696	15116	14712	14316	13912	13516	14515	13715	21	4290	100	10010	10	1	21424360	3203	-10.93	9.81	12	0.12	-1368.00	1524.00	27750	20230223	-46.13	7010	20230103	113.27	27750	-46.13	20230223	7010	113.27	20230103	27750	-46.13	20230223	7010	113.27	20230103	1.71	N	394280	100	21 억	952013	N	N	1	N	00	N
170	20231101	161018	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14310	40	2	0.28	2646733890	186205	200.04	14320	14720	13920	18550	9990	14270	14214.04	4.40	0	4987	15370	14820	14510	13960	13650	14665	13805	21	4280	100	9980	10	1	21424360	3066	-10.46	9.39	12	0.87	-1368.00	1524.00	27750	20230223	-48.43	7010	20230103	104.14	27750	-48.43	20230223	7010	104.14	20230103	27750	-48.43	20230223	7010	104.14	20230103	1.73	N	394280	100	21 억	943322	N	N	1	N	00	N
171	20231101	151018	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14240	-30	5	-0.21	2547796170	179275	192.60	14320	14720	13920	18550	9990	14270	14211.66	4.40	0	4779	15370	14820	14510	13960	13650	14665	13805	21	4280	100	9980	10	1	21424360	3051	-10.41	9.34	12	0.84	-1368.00	1524.00	27750	20230223	-48.68	7010	20230103	103.14	27750	-48.68	20230223	7010	103.14	20230103	27750	-48.68	20230223	7010	103.14	20230103	1.73	N	394280	100	21 억	943322	N	N	0	N	00	N
172	20231101	141010	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14120	-150	5	-1.05	2317804900	163075	175.19	14320	14720	13920	18550	9990	14270	14213.12	4.40	0	7456	15370	14820	14510	13960	13650	14665	13805	21	4280	100	9980	10	1	21424360	3025	-10.32	9.27	12	0.76	-1368.00	1524.00	27750	20230223	-49.12	7010	20230103	101.43	27750	-49.12	20230223	7010	101.43	20230103	27750	-49.12	20230223	7010	101.43	20230103	1.73	N	394280	100	21 억	943322	N	N	0	N	00	N
173	20231101	131019	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14350	80	2	0.56	2094007690	147382	158.33	14320	14720	13920	18550	9990	14270	14208.03	4.40	0	14353	15370	14820	14510	13960	13650	14665	13805	21	4280	100	9980	10	1	21424360	3074	-10.49	9.42	12	0.69	-1368.00	1524.00	27750	20230223	-48.29	7010	20230103	104.71	27750	-48.29	20230223	7010	104.71	20230103	27750	-48.29	20230223	7010	104.71	20230103	1.73	N	394280	100	21 억	943322	N	N	0	N	00	N
174	20231101	121043	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14310	40	2	0.28	1736872940	122358	131.45	14320	14720	13920	18550	9990	14270	14195.01	4.40	0	9393	15370	14820	14510	13960	13650	14665	13805	21	4280	100	9980	10	1	21424360	3066	-10.46	9.39	12	0.57	-1368.00	1524.00	27750	20230223	-48.43	7010	20230103	104.14	27750	-48.43	20230223	7010	104.14	20230103	27750	-48.43	20230223	7010	104.14	20230103	1.73	N	394280	100	21 억	943322	N	N	0	N	00	N
175	20231101	111051	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14000	-270	5	-1.89	1432110760	100781	108.27	14320	14720	13950	18550	9990	14270	14210.13	4.40	0	6402	15370	14820	14510	13960	13650	14665	13805	21	4280	100	9980	10	1	21424360	2999	-10.23	9.19	12	0.47	-1368.00	1524.00	27750	20230223	-49.55	7010	20230103	99.71	27750	-49.55	20230223	7010	99.71	20230103	27750	-49.55	20230223	7010	99.71	20230103	1.73	N	394280	100	21 억	943322	N	N	0	N	00	N
176	20231101	101033	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14400	130	2	0.91	668938810	46670	50.14	14320	14720	14120	18550	9990	14270	14333.38	4.40	0	8340	15370	14820	14510	13960	13650	14665	13805	21	4280	100	9980	10	1	21424360	3085	-10.53	9.45	12	0.22	-1368.00	1524.00	27750	20230223	-48.11	7010	20230103	105.42	27750	-48.11	20230223	7010	105.42	20230103	27750	-48.11	20230223	7010	105.42	20230103	1.73	N	394280	100	21 억	943322	N	N	0	N	00	N
177	20231101	091037	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14410	140	2	0.98	32263280	2229	2.39	14320	14720	14320	18550	9990	14270	14474.33	4.40	0	-173	15370	14820	14510	13960	13650	14665	13805	21	4280	100	9980	10	1	21424360	3087	-10.53	9.46	12	0.01	-1368.00	1524.00	27750	20230223	-48.07	7010	20230103	105.56	27750	-48.07	20230223	7010	105.56	20230103	27750	-48.07	20230223	7010	105.56	20230103	1.73	N	394280	100	21 억	943322	N	N	0	N	00	N

80 KiB Raw Blame History

80 KiB

Raw Blame History