KissMeData/070300/price/prices-20231101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

74 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20231130	160648	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2985	40	2	1.36	124019920	41551	72.43	2940	3080	2910	3825	2065	2945	2984.76	16.89	-606	3121	3032	2986	2897	2851	3010	2875	37	880	500	1940	5	1	7366074	220	24.67	0.90	12	0.56	121.00	3331.00	3430	20230221	-12.97	2405	20231020	24.12	3430	-12.97	20230221	2405	24.12	20231020	3430	-12.97	20230221	2405	24.12	20231020	0.58	N	070300	500	36 억	1244257	N	N	N	N
3	20231130	150650	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2995	50	2	1.70	118601185	39733	69.26	2940	3080	2910	3825	2065	2945	2984.95	16.89	-610	3121	3032	2986	2897	2851	3010	2875	37	880	500	1940	5	1	7366074	221	24.75	0.90	12	0.54	121.00	3331.00	3430	20230221	-12.68	2405	20231020	24.53	3430	-12.68	20230221	2405	24.53	20231020	3430	-12.68	20230221	2405	24.53	20231020	0.58	N	070300	500	36 억	1244257	N	N	N	N
4	20231130	140646	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3005	60	2	2.04	104567505	35085	61.16	2940	3080	2910	3825	2065	2945	2980.40	16.89	-458	3121	3032	2986	2897	2851	3010	2875	37	880	500	1940	5	1	7366074	221	24.83	0.90	12	0.48	121.00	3331.00	3430	20230221	-12.39	2405	20231020	24.95	3430	-12.39	20230221	2405	24.95	20231020	3430	-12.39	20230221	2405	24.95	20231020	0.58	N	070300	500	36 억	1244257	N	N	N	N
5	20231130	130644	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2965	20	2	0.68	80122640	26920	46.92	2940	3080	2910	3825	2065	2945	2976.32	16.89	-478	3121	3032	2986	2897	2851	3010	2875	37	880	500	1940	5	1	7366074	218	24.50	0.89	12	0.37	121.00	3331.00	3430	20230221	-13.56	2405	20231020	23.28	3430	-13.56	20230221	2405	23.28	20231020	3430	-13.56	20230221	2405	23.28	20231020	0.58	N	070300	500	36 억	1244257	N	N	N	N
6	20231130	120655	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2945	0	3	0.00	62280495	20845	36.33	2940	3080	2910	3825	2065	2945	2987.79	16.89	-143	3121	3032	2986	2897	2851	3010	2875	37	880	500	1940	5	1	7366074	217	24.34	0.88	12	0.28	121.00	3331.00	3430	20230221	-14.14	2405	20231020	22.45	3430	-14.14	20230221	2405	22.45	20231020	3430	-14.14	20230221	2405	22.45	20231020	0.58	N	070300	500	36 억	1244257	N	N	N	N
7	20231130	110649	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2975	30	2	1.02	53912245	18008	31.39	2940	3080	2910	3825	2065	2945	2993.79	16.89	-126	3121	3032	2986	2897	2851	3010	2875	37	880	500	1940	5	1	7366074	219	24.59	0.89	12	0.24	121.00	3331.00	3430	20230221	-13.27	2405	20231020	23.70	3430	-13.27	20230221	2405	23.70	20231020	3430	-13.27	20230221	2405	23.70	20231020	0.58	N	070300	500	36 억	1244257	N	N	N	N
8	20231130	100644	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3005	60	2	2.04	45231325	15117	26.35	2940	3080	2910	3825	2065	2945	2992.08	16.89	29	3121	3032	2986	2897	2851	3010	2875	37	880	500	1940	5	1	7366074	221	24.83	0.90	12	0.21	121.00	3331.00	3430	20230221	-12.39	2405	20231020	24.95	3430	-12.39	20230221	2405	24.95	20231020	3430	-12.39	20230221	2405	24.95	20231020	0.58	N	070300	500	36 억	1244257	N	N	N	N
9	20231130	090646	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2945	0	3	0.00	4240360	1437	2.50	2940	2975	2935	3825	2065	2945	2950.84	16.89	30	3121	3032	2986	2897	2851	3010	2875	37	880	500	1940	5	1	7366074	217	24.34	0.88	12	0.02	121.00	3331.00	3430	20230221	-14.14	2405	20231020	22.45	3430	-14.14	20230221	2405	22.45	20231020	3430	-14.14	20230221	2405	22.45	20231020	0.58	N	070300	500	36 억	1244257	N	N	N	N
10	20231129	160643	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2945	-120	5	-3.92	169251465	56545	139.14	3065	3075	2940	3980	2150	3065	2993.22	16.94	-1146	3218	3141	3073	2996	2928	3107	2962	37	915	500	2020	5	1	7366074	217	24.34	0.88	12	0.77	121.00	3331.00	3430	20230221	-14.14	2405	20231020	22.45	3430	-14.14	20230221	2405	22.45	20231020	3430	-14.14	20230221	2405	22.45	20231020	0.69	N	070300	500	36 억	1247537	N	N	N	N
11	20231129	150647	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2990	-75	5	-2.45	151943110	50682	124.72	3065	3075	2940	3980	2150	3065	2997.97	16.94	-903	3218	3141	3073	2996	2928	3107	2962	37	915	500	2020	5	1	7366074	220	24.71	0.90	12	0.69	121.00	3331.00	3430	20230221	-12.83	2405	20231020	24.32	3430	-12.83	20230221	2405	24.32	20231020	3430	-12.83	20230221	2405	24.32	20231020	0.69	N	070300	500	36 억	1247537	N	N	N	N
12	20231129	140643	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3035	-30	5	-0.98	108826740	36322	89.38	3065	3075	2940	3980	2150	3065	2996.17	16.94	-586	3218	3141	3073	2996	2928	3107	2962	37	915	500	2020	5	1	7366074	224	25.08	0.91	12	0.49	121.00	3331.00	3430	20230221	-11.52	2405	20231020	26.20	3430	-11.52	20230221	2405	26.20	20231020	3430	-11.52	20230221	2405	26.20	20231020	0.69	N	070300	500	36 억	1247537	N	N	N	N
13	20231129	130646	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3025	-40	5	-1.31	102950830	34375	84.59	3065	3075	2940	3980	2150	3065	2994.93	16.94	-402	3218	3141	3073	2996	2928	3107	2962	37	915	500	2020	5	1	7366074	223	25.00	0.91	12	0.47	121.00	3331.00	3430	20230221	-11.81	2405	20231020	25.78	3430	-11.81	20230221	2405	25.78	20231020	3430	-11.81	20230221	2405	25.78	20231020	0.69	N	070300	500	36 억	1247537	N	N	N	N
14	20231129	120646	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3005	-60	5	-1.96	92578785	30941	76.14	3065	3075	2940	3980	2150	3065	2992.11	16.94	-241	3218	3141	3073	2996	2928	3107	2962	37	915	500	2020	5	1	7366074	221	24.83	0.90	12	0.42	121.00	3331.00	3430	20230221	-12.39	2405	20231020	24.95	3430	-12.39	20230221	2405	24.95	20231020	3430	-12.39	20230221	2405	24.95	20231020	0.69	N	070300	500	36 억	1247537	N	N	N	N
15	20231129	110647	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2995	-70	5	-2.28	86005945	28745	70.73	3065	3075	2940	3980	2150	3065	2992.03	16.94	339	3218	3141	3073	2996	2928	3107	2962	37	915	500	2020	5	1	7366074	221	24.75	0.90	12	0.39	121.00	3331.00	3430	20230221	-12.68	2405	20231020	24.53	3430	-12.68	20230221	2405	24.53	20231020	3430	-12.68	20230221	2405	24.53	20231020	0.69	N	070300	500	36 억	1247537	N	N	N	N
16	20231129	100645	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3000	-65	5	-2.12	70342815	23482	57.78	3065	3075	2940	3980	2150	3065	2995.61	16.94	431	3218	3141	3073	2996	2928	3107	2962	37	915	500	2020	5	1	7366074	221	24.79	0.90	12	0.32	121.00	3331.00	3430	20230221	-12.54	2405	20231020	24.74	3430	-12.54	20230221	2405	24.74	20231020	3430	-12.54	20230221	2405	24.74	20231020	0.69	N	070300	500	36 억	1247537	N	N	N	N
17	20231129	090642	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3065	0	3	0.00	9204255	3003	7.39	3065	3070	3065	3980	2150	3065	3065.02	16.94	-90	3218	3141	3073	2996	2928	3107	2962	37	915	500	2020	5	1	7366074	226	25.33	0.92	12	0.04	121.00	3331.00	3430	20230221	-10.64	2405	20231020	27.44	3430	-10.64	20230221	2405	27.44	20231020	3430	-10.64	20230221	2405	27.44	20231020	0.69	N	070300	500	36 억	1247537	N	N	N	N
18	20231128	160643	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3065	-65	5	-2.08	124402700	40623	38.98	3115	3150	3005	4065	2195	3130	3062.31	16.99	-3838	3333	3231	3113	3011	2893	3240	3020	37	935	500	2060	5	1	7366074	226	25.33	0.92	12	0.55	121.00	3331.00	3430	20230221	-10.64	2405	20231020	27.44	3430	-10.64	20230221	2405	27.44	20231020	3430	-10.64	20230221	2405	27.44	20231020	0.70	N	070300	500	36 억	1251375	N	N	N	N
19	20231128	150601	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3060	-70	5	-2.24	113699190	37136	35.63	3115	3150	3005	4065	2195	3130	3061.70	16.99	-3795	3333	3231	3113	3011	2893	3240	3020	37	935	500	2060	5	1	7366074	225	25.29	0.92	12	0.50	121.00	3331.00	3430	20230221	-10.79	2405	20231020	27.23	3430	-10.79	20230221	2405	27.23	20231020	3430	-10.79	20230221	2405	27.23	20231020	0.70	N	070300	500	36 억	1251375	N	N	N	N
20	20231128	140643	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3050	-80	5	-2.56	106802150	34884	33.47	3115	3150	3005	4065	2195	3130	3061.64	16.99	-4038	3333	3231	3113	3011	2893	3240	3020	37	935	500	2060	5	1	7366074	225	25.21	0.92	12	0.47	121.00	3331.00	3430	20230221	-11.08	2405	20231020	26.82	3430	-11.08	20230221	2405	26.82	20231020	3430	-11.08	20230221	2405	26.82	20231020	0.70	N	070300	500	36 억	1251375	N	N	N	N
21	20231128	130639	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3065	-65	5	-2.08	105624235	34499	33.10	3115	3150	3005	4065	2195	3130	3061.66	16.99	-3972	3333	3231	3113	3011	2893	3240	3020	37	935	500	2060	5	1	7366074	226	25.33	0.92	12	0.47	121.00	3331.00	3430	20230221	-10.64	2405	20231020	27.44	3430	-10.64	20230221	2405	27.44	20231020	3430	-10.64	20230221	2405	27.44	20231020	0.70	N	070300	500	36 억	1251375	N	N	N	N
22	20231128	120642	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3030	-100	5	-3.19	83990435	27484	26.37	3115	3130	3005	4065	2195	3130	3055.98	16.99	-3005	3333	3231	3113	3011	2893	3240	3020	37	935	500	2060	5	1	7366074	223	25.04	0.91	12	0.37	121.00	3331.00	3430	20230221	-11.66	2405	20231020	25.99	3430	-11.66	20230221	2405	25.99	20231020	3430	-11.66	20230221	2405	25.99	20231020	0.70	N	070300	500	36 억	1251375	N	N	N	N
23	20231128	110641	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3060	-70	5	-2.24	76892840	25157	24.14	3115	3130	3005	4065	2195	3130	3056.52	16.99	-2810	3333	3231	3113	3011	2893	3240	3020	37	935	500	2060	5	1	7366074	225	25.29	0.92	12	0.34	121.00	3331.00	3430	20230221	-10.79	2405	20231020	27.23	3430	-10.79	20230221	2405	27.23	20231020	3430	-10.79	20230221	2405	27.23	20231020	0.70	N	070300	500	36 억	1251375	N	N	N	N
24	20231128	100640	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3035	-95	5	-3.04	47187705	15360	14.74	3115	3130	3020	4065	2195	3130	3072.12	16.99	-1539	3333	3231	3113	3011	2893	3240	3020	37	935	500	2060	5	1	7366074	224	25.08	0.91	12	0.21	121.00	3331.00	3430	20230221	-11.52	2405	20231020	26.20	3430	-11.52	20230221	2405	26.20	20231020	3430	-11.52	20230221	2405	26.20	20231020	0.70	N	070300	500	36 억	1251375	N	N	N	N
25	20231128	090639	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3115	-15	5	-0.48	9295040	2990	2.87	3115	3115	3080	4065	2195	3130	3108.71	16.99	-324	3333	3231	3113	3011	2893	3240	3020	37	935	500	2060	5	1	7366074	229	25.74	0.94	12	0.04	121.00	3331.00	3430	20230221	-9.18	2405	20231020	29.52	3430	-9.18	20230221	2405	29.52	20231020	3430	-9.18	20230221	2405	29.52	20231020	0.70	N	070300	500	36 억	1251375	N	N	N	N
26	20231127	160638	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3130	-5	5	-0.16	321855520	104190	48.50	3130	3215	2995	4075	2195	3135	3089.12	17.02	-2252	3285	3210	3085	3010	2885	3147	2947	37	940	500	2060	5	1	7366074	231	25.87	0.94	12	1.41	121.00	3331.00	3430	20230221	-8.75	2405	20231020	30.15	3430	-8.75	20230221	2405	30.15	20231020	3430	-8.75	20230221	2405	30.15	20231020	0.43	N	070300	500	36 억	1253627	N	N	N	N
27	20231127	150639	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3055	-80	5	-2.55	299980995	97155	45.23	3130	3215	2995	4075	2195	3135	3087.65	17.02	-2172	3285	3210	3085	3010	2885	3147	2947	37	940	500	2060	5	1	7366074	225	25.25	0.92	12	1.32	121.00	3331.00	3430	20230221	-10.93	2405	20231020	27.03	3430	-10.93	20230221	2405	27.03	20231020	3430	-10.93	20230221	2405	27.03	20231020	0.43	N	070300	500	36 억	1253627	N	N	N	N
28	20231127	140643	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3075	-60	5	-1.91	293018840	94882	44.17	3130	3215	2995	4075	2195	3135	3088.24	17.02	-2180	3285	3210	3085	3010	2885	3147	2947	37	940	500	2060	5	1	7366074	227	25.41	0.92	12	1.29	121.00	3331.00	3430	20230221	-10.35	2405	20231020	27.86	3430	-10.35	20230221	2405	27.86	20231020	3430	-10.35	20230221	2405	27.86	20231020	0.43	N	070300	500	36 억	1253627	N	N	N	N
29	20231127	130641	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3040	-95	5	-3.03	273796810	88631	41.26	3130	3215	2995	4075	2195	3135	3089.18	17.02	-2273	3285	3210	3085	3010	2885	3147	2947	37	940	500	2060	5	1	7366074	224	25.12	0.91	12	1.20	121.00	3331.00	3430	20230221	-11.37	2405	20231020	26.40	3430	-11.37	20230221	2405	26.40	20231020	3430	-11.37	20230221	2405	26.40	20231020	0.43	N	070300	500	36 억	1253627	N	N	N	N
30	20231127	120642	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3115	-20	5	-0.64	249733140	80812	37.62	3130	3215	2995	4075	2195	3135	3090.30	17.02	-2237	3285	3210	3085	3010	2885	3147	2947	37	940	500	2060	5	1	7366074	229	25.74	0.94	12	1.10	121.00	3331.00	3430	20230221	-9.18	2405	20231020	29.52	3430	-9.18	20230221	2405	29.52	20231020	3430	-9.18	20230221	2405	29.52	20231020	0.43	N	070300	500	36 억	1253627	N	N	N	N
31	20231127	110633	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3095	-40	5	-1.28	240465755	77826	36.23	3130	3215	2995	4075	2195	3135	3089.79	17.02	-2207	3285	3210	3085	3010	2885	3147	2947	37	940	500	2060	5	1	7366074	228	25.58	0.93	12	1.06	121.00	3331.00	3430	20230221	-9.77	2405	20231020	28.69	3430	-9.77	20230221	2405	28.69	20231020	3430	-9.77	20230221	2405	28.69	20231020	0.43	N	070300	500	36 억	1253627	N	N	N	N
32	20231127	100632	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3105	-30	5	-0.96	159688515	51275	23.87	3130	3215	3040	4075	2195	3135	3114.35	17.02	-3246	3285	3210	3085	3010	2885	3147	2947	37	940	500	2060	5	1	7366074	229	25.66	0.93	12	0.70	121.00	3331.00	3430	20230221	-9.48	2405	20231020	29.11	3430	-9.48	20230221	2405	29.11	20231020	3430	-9.48	20230221	2405	29.11	20231020	0.43	N	070300	500	36 억	1253627	N	N	N	N
33	20231127	090635	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3085	-50	5	-1.59	19165690	6147	2.86	3130	3135	3060	4075	2195	3135	3117.89	17.02	-304	3285	3210	3085	3010	2885	3147	2947	37	940	500	2060	5	1	7366074	227	25.50	0.93	12	0.08	121.00	3331.00	3430	20230221	-10.06	2405	20231020	28.27	3430	-10.06	20230221	2405	28.27	20231020	3430	-10.06	20230221	2405	28.27	20231020	0.43	N	070300	500	36 억	1253627	N	N	N	N
34	20231124	160628	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3135	-70	5	-2.18	651287670	211590	21.24	3160	3160	2960	4165	2245	3205	3077.59	16.75	18595	3595	3400	3065	2870	2535	3497	2967	37	960	500	2110	5	1	7366074	231	25.91	0.94	12	2.87	121.00	3331.00	3430	20230221	-8.60	2405	20231020	30.35	3430	-8.60	20230221	2405	30.35	20231020	3430	-8.60	20230221	2405	30.35	20231020	0.43	N	070300	500	36 억	1233565	N	N	N	N
35	20231124	150635	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3120	-85	5	-2.65	627038030	203818	20.46	3160	3160	2960	4165	2245	3205	3076.10	16.75	18761	3595	3400	3065	2870	2535	3497	2967	37	960	500	2110	5	1	7366074	230	25.79	0.94	12	2.77	121.00	3331.00	3430	20230221	-9.04	2405	20231020	29.73	3430	-9.04	20230221	2405	29.73	20231020	3430	-9.04	20230221	2405	29.73	20231020	0.43	N	070300	500	36 억	1233565	N	N	N	N
36	20231124	140637	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2995	-210	5	-6.55	558907785	181641	18.24	3160	3160	2960	4165	2245	3205	3076.59	16.75	18842	3595	3400	3065	2870	2535	3497	2967	37	960	500	2110	5	1	7366074	221	24.75	0.90	12	2.47	121.00	3331.00	3430	20230221	-12.68	2405	20231020	24.53	3430	-12.68	20230221	2405	24.53	20231020	3430	-12.68	20230221	2405	24.53	20231020	0.43	N	070300	500	36 억	1233565	N	N	N	N
37	20231124	130632	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2995	-210	5	-6.55	496694540	160935	16.16	3160	3160	2990	4165	2245	3205	3085.88	16.75	17353	3595	3400	3065	2870	2535	3497	2967	37	960	500	2110	5	1	7366074	221	24.75	0.90	12	2.18	121.00	3331.00	3430	20230221	-12.68	2405	20231020	24.53	3430	-12.68	20230221	2405	24.53	20231020	3430	-12.68	20230221	2405	24.53	20231020	0.43	N	070300	500	36 억	1233565	N	N	N	N
38	20231124	120637	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3060	-145	5	-4.52	401370640	129360	12.99	3160	3160	3020	4165	2245	3205	3102.29	16.75	14957	3595	3400	3065	2870	2535	3497	2967	37	960	500	2110	5	1	7366074	225	25.29	0.92	12	1.76	121.00	3331.00	3430	20230221	-10.79	2405	20231020	27.23	3430	-10.79	20230221	2405	27.23	20231020	3430	-10.79	20230221	2405	27.23	20231020	0.43	N	070300	500	36 억	1233565	N	N	N	N
39	20231124	110633	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3080	-125	5	-3.90	348538240	112019	11.25	3160	3160	3040	4165	2245	3205	3110.94	16.75	13381	3595	3400	3065	2870	2535	3497	2967	37	960	500	2110	5	1	7366074	227	25.45	0.92	12	1.52	121.00	3331.00	3430	20230221	-10.20	2405	20231020	28.07	3430	-10.20	20230221	2405	28.07	20231020	3430	-10.20	20230221	2405	28.07	20231020	0.43	N	070300	500	36 억	1233565	N	N	N	N
40	20231124	100632	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3110	-95	5	-2.96	287191810	92126	9.25	3160	3160	3040	4165	2245	3205	3116.84	16.75	11617	3595	3400	3065	2870	2535	3497	2967	37	960	500	2110	5	1	7366074	229	25.70	0.93	12	1.25	121.00	3331.00	3430	20230221	-9.33	2405	20231020	29.31	3430	-9.33	20230221	2405	29.31	20231020	3430	-9.33	20230221	2405	29.31	20231020	0.43	N	070300	500	36 억	1233565	N	N	N	N
41	20231124	090632	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3120	-85	5	-2.65	110351165	35295	3.54	3160	3160	3040	4165	2245	3205	3125.25	16.75	77	3595	3400	3065	2870	2535	3497	2967	37	960	500	2110	5	1	7366074	230	25.79	0.94	12	0.48	121.00	3331.00	3430	20230221	-9.04	2405	20231020	29.73	3430	-9.04	20230221	2405	29.73	20231020	3430	-9.04	20230221	2405	29.73	20231020	0.43	N	070300	500	36 억	1233565	N	N	N	N
42	20231123	160625	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3205	425	2	15.29	3071728730	992892	11117.37	2740	3260	2730	3610	1950	2780	3092.89	16.77	68	2863	2821	2738	2696	2613	2842	2717	37	830	500	1830	5	1	7366074	236	26.49	0.96	12	13.48	121.00	3331.00	3465	20221121	-7.50	2405	20231020	33.26	3430	-6.56	20230221	2405	33.26	20231020	3430	-6.56	20230221	2405	33.26	20231020	0.44	N	070300	500	36 억	1234964	N	N	N	N
43	20231123	150647	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3080	300	2	10.79	2921012705	945386	10585.44	2740	3260	2730	3610	1950	2780	3089.76	16.77	-1928	2863	2821	2738	2696	2613	2842	2717	37	830	500	1830	5	1	7366074	227	25.45	0.92	12	12.83	121.00	3331.00	3465	20221121	-11.11	2405	20231020	28.07	3430	-10.20	20230221	2405	28.07	20231020	3430	-10.20	20230221	2405	28.07	20231020	0.44	N	070300	500	36 억	1234964	N	N	N	N
44	20231123	140642	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3140	360	2	12.95	2349482790	763126	8544.69	2740	3230	2730	3610	1950	2780	3078.76	16.77	-4559	2863	2821	2738	2696	2613	2842	2717	37	830	500	1830	5	1	7366074	231	25.95	0.94	12	10.36	121.00	3331.00	3465	20221121	-9.38	2405	20231020	30.56	3430	-8.45	20230221	2405	30.56	20231020	3430	-8.45	20230221	2405	30.56	20231020	0.44	N	070300	500	36 억	1234964	N	N	N	N
45	20231123	130643	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3095	315	2	11.33	2133984080	693700	7767.33	2740	3230	2730	3610	1950	2780	3076.23	16.77	438	2863	2821	2738	2696	2613	2842	2717	37	830	500	1830	5	1	7366074	228	25.58	0.93	12	9.42	121.00	3331.00	3465	20221121	-10.68	2405	20231020	28.69	3430	-9.77	20230221	2405	28.69	20231020	3430	-9.77	20230221	2405	28.69	20231020	0.44	N	070300	500	36 억	1234964	N	N	N	N
46	20231123	120634	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3055	275	2	9.89	1941920025	629850	7052.40	2740	3230	2730	3610	1950	2780	3083.15	16.77	-4247	2863	2821	2738	2696	2613	2842	2717	37	830	500	1830	5	1	7366074	225	25.25	0.92	12	8.55	121.00	3331.00	3465	20221121	-11.83	2405	20231020	27.03	3430	-10.93	20230221	2405	27.03	20231020	3430	-10.93	20230221	2405	27.03	20231020	0.44	N	070300	500	36 억	1234964	N	N	N	N
47	20231123	110650	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3140	360	2	12.95	1473580530	479075	5364.18	2740	3230	2730	3610	1950	2780	3075.89	16.77	-6838	2863	2821	2738	2696	2613	2842	2717	37	830	500	1830	5	1	7366074	231	25.95	0.94	12	6.50	121.00	3331.00	3465	20221121	-9.38	2405	20231020	30.56	3430	-8.45	20230221	2405	30.56	20231020	3430	-8.45	20230221	2405	30.56	20231020	0.44	N	070300	500	36 억	1234964	N	N	N	N
48	20231123	100636	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2810	30	2	1.08	33541950	12109	135.58	2740	2810	2730	3610	1950	2780	2770.00	16.77	-97	2863	2821	2738	2696	2613	2842	2717	37	830	500	1830	5	1	7366074	207	23.22	0.84	12	0.16	121.00	3331.00	3465	20221121	-18.90	2405	20231020	16.84	3430	-18.08	20230221	2405	16.84	20231020	3430	-18.08	20230221	2405	16.84	20231020	0.44	N	070300	500	36 억	1234964	N	N	N	N
49	20231123	090632	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2755	-25	5	-0.90	5156775	1882	21.07	2740	2755	2740	3610	1950	2780	2740.05	16.77	542	2863	2821	2738	2696	2613	2842	2717	37	830	500	1830	5	1	7366074	203	22.77	0.83	12	0.03	121.00	3331.00	3465	20221121	-20.49	2405	20231020	14.55	3430	-19.68	20230221	2405	14.55	20231020	3430	-19.68	20230221	2405	14.55	20231020	0.44	N	070300	500	36 억	1234964	N	N	N	N
50	20231122	160611	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2780	0	3	0.00	24405095	8931	149.12	2755	2780	2655	3610	1950	2780	2732.63	16.78	-900	2816	2797	2776	2757	2736	2807	2767	37	830	500	1830	5	1	7366074	205	22.98	0.83	12	0.12	121.00	3331.00	3610	20221118	-22.99	2405	20231020	15.59	3430	-18.95	20230221	2405	15.59	20231020	3430	-18.95	20230221	2405	15.59	20231020	0.44	N	070300	500	36 억	1235864	N	N	N	N
51	20231122	150623	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2750	-30	5	-1.08	22852890	8372	139.79	2755	2780	2655	3610	1950	2780	2729.68	16.78	-882	2816	2797	2776	2757	2736	2807	2767	37	830	500	1830	5	1	7366074	203	22.73	0.83	12	0.11	121.00	3331.00	3610	20221118	-23.82	2405	20231020	14.35	3430	-19.83	20230221	2405	14.35	20231020	3430	-19.83	20230221	2405	14.35	20231020	0.44	N	070300	500	36 억	1235864	N	N	N	N
52	20231122	140615	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2755	-25	5	-0.90	20985255	7697	128.52	2755	2780	2655	3610	1950	2780	2726.42	16.78	-744	2816	2797	2776	2757	2736	2807	2767	37	830	500	1830	5	1	7366074	203	22.77	0.83	12	0.10	121.00	3331.00	3610	20221118	-23.68	2405	20231020	14.55	3430	-19.68	20230221	2405	14.55	20231020	3430	-19.68	20230221	2405	14.55	20231020	0.44	N	070300	500	36 억	1235864	N	N	N	N
53	20231122	130637	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2760	-20	5	-0.72	19900610	7304	121.96	2755	2780	2655	3610	1950	2780	2724.62	16.78	-719	2816	2797	2776	2757	2736	2807	2767	37	830	500	1830	5	1	7366074	203	22.81	0.83	12	0.10	121.00	3331.00	3610	20221118	-23.55	2405	20231020	14.76	3430	-19.53	20230221	2405	14.76	20231020	3430	-19.53	20230221	2405	14.76	20231020	0.44	N	070300	500	36 억	1235864	N	N	N	N
54	20231122	120640	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2705	-75	5	-2.70	17741030	6510	108.70	2755	2780	2655	3610	1950	2780	2725.20	16.78	-604	2816	2797	2776	2757	2736	2807	2767	37	830	500	1830	5	1	7366074	199	22.36	0.81	12	0.09	121.00	3331.00	3610	20221118	-25.07	2405	20231020	12.47	3430	-21.14	20230221	2405	12.47	20231020	3430	-21.14	20230221	2405	12.47	20231020	0.44	N	070300	500	36 억	1235864	N	N	N	N
55	20231122	110708	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2720	-60	5	-2.16	14833600	5434	90.73	2755	2780	2655	3610	1950	2780	2729.78	16.78	-469	2816	2797	2776	2757	2736	2807	2767	37	830	500	1830	5	1	7366074	200	22.48	0.82	12	0.07	121.00	3331.00	3610	20221118	-24.65	2405	20231020	13.10	3430	-20.70	20230221	2405	13.10	20231020	3430	-20.70	20230221	2405	13.10	20231020	0.44	N	070300	500	36 억	1235864	N	N	N	N
56	20231122	100649	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2745	-35	5	-1.26	12268600	4491	74.99	2755	2780	2655	3610	1950	2780	2731.82	16.78	-375	2816	2797	2776	2757	2736	2807	2767	37	830	500	1830	5	1	7366074	202	22.69	0.82	12	0.06	121.00	3331.00	3610	20221118	-23.96	2405	20231020	14.14	3430	-19.97	20230221	2405	14.14	20231020	3430	-19.97	20230221	2405	14.14	20231020	0.44	N	070300	500	36 억	1235864	N	N	N	N
57	20231122	090617	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2770	-10	5	-0.36	1440200	520	8.68	2755	2780	2755	3610	1950	2780	2769.62	16.78	-22	2816	2797	2776	2757	2736	2807	2767	37	830	500	1830	5	1	7366074	204	22.89	0.83	12	0.01	121.00	3331.00	3610	20221118	-23.27	2405	20231020	15.18	3430	-19.24	20230221	2405	15.18	20231020	3430	-19.24	20230221	2405	15.18	20231020	0.44	N	070300	500	36 억	1235864	N	N	N	N
58	20231121	160619	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2780	5	2	0.18	16617025	5989	29.84	2775	2795	2755	3605	1945	2775	2774.59	16.79	-626	2815	2795	2765	2745	2715	2805	2755	37	830	500	1830	5	1	7366074	205	22.98	0.83	12	0.08	121.00	3331.00	3610	20221118	-22.99	2405	20231020	15.59	3430	-18.95	20230221	2405	15.59	20231020	3465	-19.77	20221121	2405	15.59	20231020	0.43	N	070300	500	36 억	1236490	N	N	N	N
59	20231121	150619	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2770	-5	5	-0.18	16203895	5840	29.10	2775	2795	2755	3605	1945	2775	2774.64	16.79	-615	2815	2795	2765	2745	2715	2805	2755	37	830	500	1830	5	1	7366074	204	22.89	0.83	12	0.08	121.00	3331.00	3610	20221118	-23.27	2405	20231020	15.18	3430	-19.24	20230221	2405	15.18	20231020	3465	-20.06	20221121	2405	15.18	20231020	0.43	N	070300	500	36 억	1236490	N	N	N	N
60	20231121	140613	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2790	15	2	0.54	14275930	5146	25.64	2775	2795	2755	3605	1945	2775	2774.18	16.79	-560	2815	2795	2765	2745	2715	2805	2755	37	830	500	1830	5	1	7366074	206	23.06	0.84	12	0.07	121.00	3331.00	3610	20221118	-22.71	2405	20231020	16.01	3430	-18.66	20230221	2405	16.01	20231020	3465	-19.48	20221121	2405	16.01	20231020	0.43	N	070300	500	36 억	1236490	N	N	N	N
61	20231121	130608	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2790	15	2	0.54	14275930	5146	25.64	2775	2795	2755	3605	1945	2775	2774.18	16.79	-560	2815	2795	2765	2745	2715	2805	2755	37	830	500	1830	5	1	7366074	206	23.06	0.84	12	0.07	121.00	3331.00	3610	20221118	-22.71	2405	20231020	16.01	3430	-18.66	20230221	2405	16.01	20231020	3465	-19.48	20221121	2405	16.01	20231020	0.43	N	070300	500	36 억	1236490	N	N	N	N
62	20231121	120608	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2790	15	2	0.54	14267565	5143	25.62	2775	2795	2755	3605	1945	2775	2774.17	16.79	-558	2815	2795	2765	2745	2715	2805	2755	37	830	500	1830	5	1	7366074	206	23.06	0.84	12	0.07	121.00	3331.00	3610	20221118	-22.71	2405	20231020	16.01	3430	-18.66	20230221	2405	16.01	20231020	3465	-19.48	20221121	2405	16.01	20231020	0.43	N	070300	500	36 억	1236490	N	N	N	N
63	20231121	110606	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2785	10	2	0.36	7652195	2756	13.73	2775	2795	2760	3605	1945	2775	2776.56	16.79	-319	2815	2795	2765	2745	2715	2805	2755	37	830	500	1830	5	1	7366074	205	23.02	0.84	12	0.04	121.00	3331.00	3610	20221118	-22.85	2405	20231020	15.80	3430	-18.80	20230221	2405	15.80	20231020	3465	-19.62	20221121	2405	15.80	20231020	0.43	N	070300	500	36 억	1236490	N	N	N	N
64	20231121	100552	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2780	5	2	0.18	4968965	1791	8.92	2775	2795	2760	3605	1945	2775	2774.41	16.79	-97	2815	2795	2765	2745	2715	2805	2755	37	830	500	1830	5	1	7366074	205	22.98	0.83	12	0.02	121.00	3331.00	3610	20221118	-22.99	2405	20231020	15.59	3430	-18.95	20230221	2405	15.59	20231020	3465	-19.77	20221121	2405	15.59	20231020	0.43	N	070300	500	36 억	1236490	N	N	N	N
65	20231121	090600	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2785	10	2	0.36	2963850	1068	5.32	2775	2795	2775	3605	1945	2775	2775.14	16.79	-7	2815	2795	2765	2745	2715	2805	2755	37	830	500	1830	5	1	7366074	205	23.02	0.84	12	0.01	121.00	3331.00	3610	20221118	-22.85	2405	20231020	15.80	3430	-18.80	20230221	2405	15.80	20231020	3465	-19.62	20221121	2405	15.80	20231020	0.43	N	070300	500	36 억	1236490	N	N	N	N
66	20231120	160605	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2775	5	2	0.18	55385930	20072	55.82	2770	2785	2735	3600	1940	2770	2759.36	16.78	235	2823	2796	2763	2736	2703	2780	2720	37	830	500	1820	5	1	7366074	204	22.93	0.83	12	0.27	121.00	3331.00	3610	20221118	-23.13	2405	20231020	15.38	3430	-19.10	20230221	2405	15.38	20231020	3465	-19.91	20221121	2405	15.38	20231020	0.43	N	070300	500	36 억	1236255	N	N	N	N
67	20231120	150609	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2755	-15	5	-0.54	46111510	16717	46.49	2770	2785	2735	3600	1940	2770	2758.36	16.78	287	2823	2796	2763	2736	2703	2780	2720	37	830	500	1820	5	1	7366074	203	22.77	0.83	12	0.23	121.00	3331.00	3610	20221118	-23.68	2405	20231020	14.55	3430	-19.68	20230221	2405	14.55	20231020	3465	-20.49	20221121	2405	14.55	20231020	0.43	N	070300	500	36 억	1236255	N	N	N	N
68	20231120	140608	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2735	-35	5	-1.26	36669810	13275	36.92	2770	2785	2735	3600	1940	2770	2762.32	16.78	237	2823	2796	2763	2736	2703	2780	2720	37	830	500	1820	5	1	7366074	201	22.60	0.82	12	0.18	121.00	3331.00	3610	20221118	-24.24	2405	20231020	13.72	3430	-20.26	20230221	2405	13.72	20231020	3465	-21.07	20221121	2405	13.72	20231020	0.43	N	070300	500	36 억	1236255	N	N	N	N
69	20231120	130604	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2750	-20	5	-0.72	28033830	10125	28.16	2770	2785	2750	3600	1940	2770	2768.77	16.78	125	2823	2796	2763	2736	2703	2780	2720	37	830	500	1820	5	1	7366074	203	22.73	0.83	12	0.14	121.00	3331.00	3610	20221118	-23.82	2405	20231020	14.35	3430	-19.83	20230221	2405	14.35	20231020	3465	-20.63	20221121	2405	14.35	20231020	0.43	N	070300	500	36 억	1236255	N	N	N	N
70	20231120	120606	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2775	5	2	0.18	27205535	9824	27.32	2770	2785	2750	3600	1940	2770	2769.29	16.78	125	2823	2796	2763	2736	2703	2780	2720	37	830	500	1820	5	1	7366074	204	22.93	0.83	12	0.13	121.00	3331.00	3610	20221118	-23.13	2405	20231020	15.38	3430	-19.10	20230221	2405	15.38	20231020	3465	-19.91	20221121	2405	15.38	20231020	0.43	N	070300	500	36 억	1236255	N	N	N	N
71	20231120	110605	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2780	10	2	0.36	26112510	9430	26.23	2770	2785	2750	3600	1940	2770	2769.09	16.78	146	2823	2796	2763	2736	2703	2780	2720	37	830	500	1820	5	1	7366074	205	22.98	0.83	12	0.13	121.00	3331.00	3610	20221118	-22.99	2405	20231020	15.59	3430	-18.95	20230221	2405	15.59	20231020	3465	-19.77	20221121	2405	15.59	20231020	0.43	N	070300	500	36 억	1236255	N	N	N	N
72	20231120	100602	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2775	5	2	0.18	18271900	6606	18.37	2770	2775	2750	3600	1940	2770	2765.96	16.78	154	2823	2796	2763	2736	2703	2780	2720	37	830	500	1820	5	1	7366074	204	22.93	0.83	12	0.09	121.00	3331.00	3610	20221118	-23.13	2405	20231020	15.38	3430	-19.10	20230221	2405	15.38	20231020	3465	-19.91	20221121	2405	15.38	20231020	0.43	N	070300	500	36 억	1236255	N	N	N	N
73	20231120	090607	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2775	5	2	0.18	1925615	695	1.93	2770	2775	2770	3600	1940	2770	2770.67	16.78	93	2823	2796	2763	2736	2703	2780	2720	37	830	500	1820	5	1	7366074	204	22.93	0.83	12	0.01	121.00	3331.00	3610	20221118	-23.13	2405	20231020	15.38	3430	-19.10	20230221	2405	15.38	20231020	3465	-19.91	20221121	2405	15.38	20231020	0.43	N	070300	500	36 억	1236255	N	N	N	N
74	20231117	160619	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2770	10	2	0.36	99572230	35958	86.95	2790	2790	2730	3585	1935	2760	2769.13	16.77	833	2883	2821	2728	2666	2573	2852	2697	37	825	500	1820	5	1	7366074	204	22.89	0.83	12	0.49	121.00	3331.00	4005	20221115	-30.84	2405	20231020	15.18	3430	-19.24	20230221	2405	15.18	20231020	3610	-23.27	20221118	2405	15.18	20231020	0.41	N	070300	500	36 억	1235422	N	N	N	N
75	20231117	150622	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2735	-25	5	-0.91	99403640	35897	86.80	2790	2790	2730	3585	1935	2760	2769.14	16.77	843	2883	2821	2728	2666	2573	2852	2697	37	825	500	1820	5	1	7366074	201	22.60	0.82	12	0.49	121.00	3331.00	4005	20221115	-31.71	2405	20231020	13.72	3430	-20.26	20230221	2405	13.72	20231020	3610	-24.24	20221118	2405	13.72	20231020	0.41	N	070300	500	36 억	1235422	N	N	N	N
76	20231117	140620	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2770	10	2	0.36	77002650	27807	67.24	2790	2790	2730	3585	1935	2760	2769.18	16.77	865	2883	2821	2728	2666	2573	2852	2697	37	825	500	1820	5	1	7366074	204	22.89	0.83	12	0.38	121.00	3331.00	4005	20221115	-30.84	2405	20231020	15.18	3430	-19.24	20230221	2405	15.18	20231020	3610	-23.27	20221118	2405	15.18	20231020	0.41	N	070300	500	36 억	1235422	N	N	N	N
77	20231117	130619	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2770	10	2	0.36	51328220	18506	44.75	2790	2790	2760	3585	1935	2760	2773.60	16.77	864	2883	2821	2728	2666	2573	2852	2697	37	825	500	1820	5	1	7366074	204	22.89	0.83	12	0.25	121.00	3331.00	4005	20221115	-30.84	2405	20231020	15.18	3430	-19.24	20230221	2405	15.18	20231020	3610	-23.27	20221118	2405	15.18	20231020	0.41	N	070300	500	36 억	1235422	N	N	N	N
78	20231117	120620	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2775	15	2	0.54	46764815	16860	40.77	2790	2790	2760	3585	1935	2760	2773.71	16.77	863	2883	2821	2728	2666	2573	2852	2697	37	825	500	1820	5	1	7366074	204	22.93	0.83	12	0.23	121.00	3331.00	4005	20221115	-30.71	2405	20231020	15.38	3430	-19.10	20230221	2405	15.38	20231020	3610	-23.13	20221118	2405	15.38	20231020	0.41	N	070300	500	36 억	1235422	N	N	N	N
79	20231117	110622	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2775	15	2	0.54	23478715	8457	20.45	2790	2790	2760	3585	1935	2760	2776.25	16.77	701	2883	2821	2728	2666	2573	2852	2697	37	825	500	1820	5	1	7366074	204	22.93	0.83	12	0.11	121.00	3331.00	4005	20221115	-30.71	2405	20231020	15.38	3430	-19.10	20230221	2405	15.38	20231020	3610	-23.13	20221118	2405	15.38	20231020	0.41	N	070300	500	36 억	1235422	N	N	N	N
80	20231117	100620	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2785	25	2	0.91	22974135	8275	20.01	2790	2790	2760	3585	1935	2760	2776.33	16.77	594	2883	2821	2728	2666	2573	2852	2697	37	825	500	1820	5	1	7366074	205	23.02	0.84	12	0.11	121.00	3331.00	4005	20221115	-30.46	2405	20231020	15.80	3430	-18.80	20230221	2405	15.80	20231020	3610	-22.85	20221118	2405	15.80	20231020	0.41	N	070300	500	36 억	1235422	N	N	N	N
81	20231117	090622	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2790	30	2	1.09	3637185	1304	3.15	2790	2790	2785	3585	1935	2760	2789.25	16.77	33	2883	2821	2728	2666	2573	2852	2697	37	825	500	1820	5	1	7366074	206	23.06	0.84	12	0.02	121.00	3331.00	4005	20221115	-30.34	2405	20231020	16.01	3430	-18.66	20230221	2405	16.01	20231020	3610	-22.71	20221118	2405	16.01	20231020	0.41	N	070300	500	36 억	1235422	N	N	N	N
82	20231116	160622	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2765	130	2	4.93	112030180	41245	77.55	2635	2790	2635	3425	1845	2635	2716.21	16.76	702	2691	2662	2641	2612	2591	2652	2602	37	790	500	1730	5	1	7366074	204	22.85	0.83	12	0.56	121.00	3331.00	4120	20221114	-32.89	2405	20231020	14.97	3430	-19.39	20230221	2405	14.97	20231020	3610	-23.41	20221118	2405	14.97	20231020	0.41	N	070300	500	36 억	1234719	N	N	N	N
83	20231116	150618	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2735	100	2	3.80	96366110	35544	66.83	2635	2790	2635	3425	1845	2635	2711.18	16.76	553	2691	2662	2641	2612	2591	2652	2602	37	790	500	1730	5	1	7366074	201	22.60	0.82	12	0.48	121.00	3331.00	4120	20221114	-33.62	2405	20231020	13.72	3430	-20.26	20230221	2405	13.72	20231020	3610	-24.24	20221118	2405	13.72	20231020	0.41	N	070300	500	36 억	1234719	N	N	N	N
84	20231116	140556	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2740	105	2	3.98	90482555	33388	62.77	2635	2790	2635	3425	1845	2635	2710.03	16.76	478	2691	2662	2641	2612	2591	2652	2602	37	790	500	1730	5	1	7366074	202	22.64	0.82	12	0.45	121.00	3331.00	4120	20221114	-33.50	2405	20231020	13.93	3430	-20.12	20230221	2405	13.93	20231020	3610	-24.10	20221118	2405	13.93	20231020	0.41	N	070300	500	36 억	1234719	N	N	N	N
85	20231116	130616	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2710	75	2	2.85	84907355	31331	58.91	2635	2790	2635	3425	1845	2635	2710.01	16.76	398	2691	2662	2641	2612	2591	2652	2602	37	790	500	1730	5	1	7366074	200	22.40	0.81	12	0.43	121.00	3331.00	4120	20221114	-34.22	2405	20231020	12.68	3430	-20.99	20230221	2405	12.68	20231020	3610	-24.93	20221118	2405	12.68	20231020	0.41	N	070300	500	36 억	1234719	N	N	N	N
86	20231116	120619	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2745	110	2	4.17	82402755	30410	57.17	2635	2790	2635	3425	1845	2635	2709.73	16.76	325	2691	2662	2641	2612	2591	2652	2602	37	790	500	1730	5	1	7366074	202	22.69	0.82	12	0.41	121.00	3331.00	4120	20221114	-33.37	2405	20231020	14.14	3430	-19.97	20230221	2405	14.14	20231020	3610	-23.96	20221118	2405	14.14	20231020	0.41	N	070300	500	36 억	1234719	N	N	N	N
87	20231116	110615	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2715	80	2	3.04	53744105	19968	37.54	2635	2790	2635	3425	1845	2635	2691.51	16.76	174	2691	2662	2641	2612	2591	2652	2602	37	790	500	1730	5	1	7366074	200	22.44	0.82	12	0.27	121.00	3331.00	4120	20221114	-34.10	2405	20231020	12.89	3430	-20.85	20230221	2405	12.89	20231020	3610	-24.79	20221118	2405	12.89	20231020	0.41	N	070300	500	36 억	1234719	N	N	N	N
88	20231116	100616	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2650	15	2	0.57	10171260	3860	7.26	2635	2650	2635	3425	1845	2635	2635.04	16.76	2	2691	2662	2641	2612	2591	2652	2602	37	790	500	1730	5	1	7366074	195	21.90	0.80	12	0.05	121.00	3331.00	4120	20221114	-35.68	2405	20231020	10.19	3430	-22.74	20230221	2405	10.19	20231020	3610	-26.59	20221118	2405	10.19	20231020	0.41	N	070300	500	36 억	1234719	N	N	N	N
89	20231116	090616	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2635	0	3	0.00	0	0	0.00	0	0	0	3425	1845	2635	0.00	16.76	0	2691	2662	2641	2612	2591	2652	2602	37	790	500	1730	5	1	7366074	194	21.78	0.79	12	0.00	121.00	3331.00	4120	20221114	-36.04	2405	20231020	9.56	3430	-23.18	20230221	2405	9.56	20231020	3610	-27.01	20221118	2405	9.56	20231020	0.41	N	070300	500	36 억	1234719	N	N	N	N
90	20231115	160538	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2635	15	2	0.57	140132845	53188	264.96	2650	2670	2620	3405	1835	2620	2634.67	16.76	11	2713	2666	2618	2571	2523	2690	2595	37	785	500	1720	5	1	7366074	194	21.78	0.79	12	0.72	121.00	3331.00	4165	20221111	-36.73	2405	20231020	9.56	3430	-23.18	20230221	2405	9.56	20231020	4005	-34.21	20221115	2405	9.56	20231020	0.41	N	070300	500	36 억	1234708	N	N	N	N
91	20231115	150625	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2640	20	2	0.76	136329305	51739	257.74	2650	2670	2620	3405	1835	2620	2634.94	16.76	53	2713	2666	2618	2571	2523	2690	2595	37	785	500	1720	5	1	7366074	194	21.82	0.79	12	0.70	121.00	3331.00	4165	20221111	-36.61	2405	20231020	9.77	3430	-23.03	20230221	2405	9.77	20231020	4005	-34.08	20221115	2405	9.77	20231020	0.41	N	070300	500	36 억	1234708	N	N	N	N
92	20231115	140622	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2640	20	2	0.76	112294745	42635	212.39	2650	2670	2620	3405	1835	2620	2633.86	16.76	53	2713	2666	2618	2571	2523	2690	2595	37	785	500	1720	5	1	7366074	194	21.82	0.79	12	0.58	121.00	3331.00	4165	20221111	-36.61	2405	20231020	9.77	3430	-23.03	20230221	2405	9.77	20231020	4005	-34.08	20221115	2405	9.77	20231020	0.41	N	070300	500	36 억	1234708	N	N	N	N
93	20231115	130625	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2630	10	2	0.38	85884120	32630	162.55	2650	2670	2620	3405	1835	2620	2632.06	16.76	84	2713	2666	2618	2571	2523	2690	2595	37	785	500	1720	5	1	7366074	194	21.74	0.79	12	0.44	121.00	3331.00	4165	20221111	-36.85	2405	20231020	9.36	3430	-23.32	20230221	2405	9.36	20231020	4005	-34.33	20221115	2405	9.36	20231020	0.41	N	070300	500	36 억	1234708	N	N	N	N
94	20231115	120628	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2630	10	2	0.38	58771030	22321	111.19	2650	2670	2620	3405	1835	2620	2632.99	16.76	-24	2713	2666	2618	2571	2523	2690	2595	37	785	500	1720	5	1	7366074	194	21.74	0.79	12	0.30	121.00	3331.00	4165	20221111	-36.85	2405	20231020	9.36	3430	-23.32	20230221	2405	9.36	20231020	4005	-34.33	20221115	2405	9.36	20231020	0.41	N	070300	500	36 억	1234708	N	N	N	N
95	20231115	110633	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2625	5	2	0.19	40257340	15271	76.07	2650	2670	2620	3405	1835	2620	2636.20	16.76	-25	2713	2666	2618	2571	2523	2690	2595	37	785	500	1720	5	1	7366074	193	21.69	0.79	12	0.21	121.00	3331.00	4165	20221111	-36.97	2405	20231020	9.15	3430	-23.47	20230221	2405	9.15	20231020	4005	-34.46	20221115	2405	9.15	20231020	0.41	N	070300	500	36 억	1234708	N	N	N	N
96	20231115	100627	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2655	35	2	1.34	12820745	4846	24.14	2650	2670	2635	3405	1835	2620	2645.63	16.76	-145	2713	2666	2618	2571	2523	2690	2595	37	785	500	1720	5	1	7366074	196	21.94	0.80	12	0.07	121.00	3331.00	4165	20221111	-36.25	2405	20231020	10.40	3430	-22.59	20230221	2405	10.40	20231020	4005	-33.71	20221115	2405	10.40	20231020	0.41	N	070300	500	36 억	1234708	N	N	N	N
97	20231115	090621	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2665	45	2	1.72	3723350	1405	7.00	2650	2670	2645	3405	1835	2620	2650.07	16.76	-148	2713	2666	2618	2571	2523	2690	2595	37	785	500	1720	5	1	7366074	196	22.02	0.80	12	0.02	121.00	3331.00	4165	20221111	-36.01	2405	20231020	10.81	3430	-22.30	20230221	2405	10.81	20231020	4005	-33.46	20221115	2405	10.81	20231020	0.41	N	070300	500	36 억	1234708	N	N	N	N
98	20231114	160614	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2620	-20	5	-0.76	52541145	20074	124.57	2585	2665	2570	3430	1850	2640	2617.37	16.76	-134	2680	2660	2625	2605	2570	2642	2587	37	790	500	1740	5	1	7366074	193	21.65	0.79	12	0.27	121.00	3331.00	4165	20221111	-37.09	2405	20231020	8.94	3430	-23.62	20230221	2405	8.94	20231020	4120	-36.41	20221114	2405	8.94	20231020	0.41	N	070300	500	36 억	1234826	N	N	N	N
99	20231114	150615	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2620	-20	5	-0.76	51647725	19733	122.45	2585	2665	2570	3430	1850	2640	2617.33	16.76	-134	2680	2660	2625	2605	2570	2642	2587	37	790	500	1740	5	1	7366074	193	21.65	0.79	12	0.27	121.00	3331.00	4165	20221111	-37.09	2405	20231020	8.94	3430	-23.62	20230221	2405	8.94	20231020	4120	-36.41	20221114	2405	8.94	20231020	0.41	N	070300	500	36 억	1234826	N	N	N	N
100	20231114	140615	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2630	-10	5	-0.38	50580140	19324	119.91	2585	2665	2570	3430	1850	2640	2617.48	16.76	-160	2680	2660	2625	2605	2570	2642	2587	37	790	500	1740	5	1	7366074	194	21.74	0.79	12	0.26	121.00	3331.00	4165	20221111	-36.85	2405	20231020	9.36	3430	-23.32	20230221	2405	9.36	20231020	4120	-36.17	20221114	2405	9.36	20231020	0.41	N	070300	500	36 억	1234826	N	N	N	N
101	20231114	130617	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2635	-5	5	-0.19	31974735	12172	75.53	2585	2665	2585	3430	1850	2640	2626.91	16.76	-160	2680	2660	2625	2605	2570	2642	2587	37	790	500	1740	5	1	7366074	194	21.78	0.79	12	0.17	121.00	3331.00	4165	20221111	-36.73	2405	20231020	9.56	3430	-23.18	20230221	2405	9.56	20231020	4120	-36.04	20221114	2405	9.56	20231020	0.41	N	070300	500	36 억	1234826	N	N	N	N
102	20231114	120617	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2635	-5	5	-0.19	31163155	11864	73.62	2585	2665	2585	3430	1850	2640	2626.70	16.76	-160	2680	2660	2625	2605	2570	2642	2587	37	790	500	1740	5	1	7366074	194	21.78	0.79	12	0.16	121.00	3331.00	4165	20221111	-36.73	2405	20231020	9.56	3430	-23.18	20230221	2405	9.56	20231020	4120	-36.04	20221114	2405	9.56	20231020	0.41	N	070300	500	36 억	1234826	N	N	N	N
103	20231114	110624	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2645	5	2	0.19	29455100	11218	69.61	2585	2665	2585	3430	1850	2640	2625.70	16.76	-160	2680	2660	2625	2605	2570	2642	2587	37	790	500	1740	5	1	7366074	195	21.86	0.79	12	0.15	121.00	3331.00	4165	20221111	-36.49	2405	20231020	9.98	3430	-22.89	20230221	2405	9.98	20231020	4120	-35.80	20221114	2405	9.98	20231020	0.41	N	070300	500	36 억	1234826	N	N	N	N
104	20231114	100617	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2640	0	3	0.00	28985070	11040	68.51	2585	2665	2585	3430	1850	2640	2625.46	16.76	-160	2680	2660	2625	2605	2570	2642	2587	37	790	500	1740	5	1	7366074	194	21.82	0.79	12	0.15	121.00	3331.00	4165	20221111	-36.61	2405	20231020	9.77	3430	-23.03	20230221	2405	9.77	20231020	4120	-35.92	20221114	2405	9.77	20231020	0.41	N	070300	500	36 억	1234826	N	N	N	N
105	20231114	090611	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2605	-35	5	-1.33	3572925	1381	8.57	2585	2605	2585	3430	1850	2640	2587.20	16.76	361	2680	2660	2625	2605	2570	2642	2587	37	790	500	1740	5	1	7366074	192	21.53	0.78	12	0.02	121.00	3331.00	4165	20221111	-37.45	2405	20231020	8.32	3430	-24.05	20230221	2405	8.32	20231020	4120	-36.77	20221114	2405	8.32	20231020	0.41	N	070300	500	36 억	1234826	N	N	N	N
106	20231113	160607	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2640	-30	5	-1.12	42038415	16114	62.09	2645	2645	2590	3470	1870	2670	2608.81	16.76	58	2740	2705	2645	2610	2550	2675	2580	37	800	500	1760	5	1	7366074	194	21.82	0.79	12	0.22	121.00	3331.00	4175	20221109	-36.77	2405	20231020	9.77	3430	-23.03	20230221	2405	9.77	20231020	4120	-35.92	20221114	2405	9.77	20231020	0.41	N	070300	500	36 억	1234762	N	N	N	N
107	20231113	150607	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2620	-50	5	-1.87	41700535	15986	61.59	2645	2645	2590	3470	1870	2670	2608.57	16.76	64	2740	2705	2645	2610	2550	2675	2580	37	800	500	1760	5	1	7366074	193	21.65	0.79	12	0.22	121.00	3331.00	4175	20221109	-37.25	2405	20231020	8.94	3430	-23.62	20230221	2405	8.94	20231020	4120	-36.41	20221114	2405	8.94	20231020	0.41	N	070300	500	36 억	1234762	N	N	N	N
108	20231113	140605	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2600	-70	5	-2.62	29615545	11332	43.66	2645	2645	2595	3470	1870	2670	2613.44	16.76	604	2740	2705	2645	2610	2550	2675	2580	37	800	500	1760	5	1	7366074	192	21.49	0.78	12	0.15	121.00	3331.00	4175	20221109	-37.72	2405	20231020	8.11	3430	-24.20	20230221	2405	8.11	20231020	4120	-36.89	20221114	2405	8.11	20231020	0.41	N	070300	500	36 억	1234762	N	N	N	N
109	20231113	130603	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2630	-40	5	-1.50	21895030	8363	32.22	2645	2645	2595	3470	1870	2670	2618.08	16.76	605	2740	2705	2645	2610	2550	2675	2580	37	800	500	1760	5	1	7366074	194	21.74	0.79	12	0.11	121.00	3331.00	4175	20221109	-37.01	2405	20231020	9.36	3430	-23.32	20230221	2405	9.36	20231020	4120	-36.17	20221114	2405	9.36	20231020	0.41	N	070300	500	36 억	1234762	N	N	N	N
110	20231113	120604	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2635	-35	5	-1.31	21892400	8362	32.22	2645	2645	2595	3470	1870	2670	2618.08	16.76	605	2740	2705	2645	2610	2550	2675	2580	37	800	500	1760	5	1	7366074	194	21.78	0.79	12	0.11	121.00	3331.00	4175	20221109	-36.89	2405	20231020	9.56	3430	-23.18	20230221	2405	9.56	20231020	4120	-36.04	20221114	2405	9.56	20231020	0.41	N	070300	500	36 억	1234762	N	N	N	N
111	20231113	110602	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2640	-30	5	-1.12	13162480	5030	19.38	2645	2645	2595	3470	1870	2670	2616.80	16.76	607	2740	2705	2645	2610	2550	2675	2580	37	800	500	1760	5	1	7366074	194	21.82	0.79	12	0.07	121.00	3331.00	4175	20221109	-36.77	2405	20231020	9.77	3430	-23.03	20230221	2405	9.77	20231020	4120	-35.92	20221114	2405	9.77	20231020	0.41	N	070300	500	36 억	1234762	N	N	N	N
112	20231113	100601	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2635	-35	5	-1.31	12808295	4895	18.86	2645	2645	2595	3470	1870	2670	2616.61	16.76	624	2740	2705	2645	2610	2550	2675	2580	37	800	500	1760	5	1	7366074	194	21.78	0.79	12	0.07	121.00	3331.00	4175	20221109	-36.89	2405	20231020	9.56	3430	-23.18	20230221	2405	9.56	20231020	4120	-36.04	20221114	2405	9.56	20231020	0.41	N	070300	500	36 억	1234762	N	N	N	N
113	20231113	090606	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2645	-25	5	-0.94	3131375	1185	4.57	2645	2645	2620	3470	1870	2670	2642.51	16.76	118	2740	2705	2645	2610	2550	2675	2580	37	800	500	1760	5	1	7366074	195	21.86	0.79	12	0.02	121.00	3331.00	4175	20221109	-36.65	2405	20231020	9.98	3430	-22.89	20230221	2405	9.98	20231020	4120	-35.80	20221114	2405	9.98	20231020	0.41	N	070300	500	36 억	1234762	N	N	N	N
114	20231110	160621	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2670	-35	5	-1.29	68007530	25954	188.45	2680	2680	2585	3515	1895	2705	2620.31	16.76	111	2791	2747	2716	2672	2641	2732	2657	37	810	500	1780	5	1	7366074	197	22.07	0.80	12	0.35	121.00	3331.00	4175	20221109	-36.05	2405	20231020	11.02	3430	-22.16	20230221	2405	11.02	20231020	4165	-35.89	20221111	2405	11.02	20231020	0.41	N	070300	500	36 억	1234651	N	N	N	N
115	20231110	150614	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2670	-35	5	-1.29	67374740	25717	186.73	2680	2680	2585	3515	1895	2705	2619.85	16.76	163	2791	2747	2716	2672	2641	2732	2657	37	810	500	1780	5	1	7366074	197	22.07	0.80	12	0.35	121.00	3331.00	4175	20221109	-36.05	2405	20231020	11.02	3430	-22.16	20230221	2405	11.02	20231020	4165	-35.89	20221111	2405	11.02	20231020	0.41	N	070300	500	36 억	1234651	N	N	N	N
116	20231110	140608	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2620	-85	5	-3.14	50371385	19219	139.55	2680	2680	2585	3515	1895	2705	2620.92	16.76	2179	2791	2747	2716	2672	2641	2732	2657	37	810	500	1780	5	1	7366074	193	21.65	0.79	12	0.26	121.00	3331.00	4175	20221109	-37.25	2405	20231020	8.94	3430	-23.62	20230221	2405	8.94	20231020	4165	-37.09	20221111	2405	8.94	20231020	0.41	N	070300	500	36 억	1234651	N	N	N	N
117	20231110	130610	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2620	-85	5	-3.14	42929285	16380	118.94	2680	2680	2585	3515	1895	2705	2620.84	16.76	2179	2791	2747	2716	2672	2641	2732	2657	37	810	500	1780	5	1	7366074	193	21.65	0.79	12	0.22	121.00	3331.00	4175	20221109	-37.25	2405	20231020	8.94	3430	-23.62	20230221	2405	8.94	20231020	4165	-37.09	20221111	2405	8.94	20231020	0.41	N	070300	500	36 억	1234651	N	N	N	N
118	20231110	120611	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2610	-95	5	-3.51	41359035	15780	114.58	2680	2680	2585	3515	1895	2705	2620.98	16.76	2179	2791	2747	2716	2672	2641	2732	2657	37	810	500	1780	5	1	7366074	192	21.57	0.78	12	0.21	121.00	3331.00	4175	20221109	-37.49	2405	20231020	8.52	3430	-23.91	20230221	2405	8.52	20231020	4165	-37.33	20221111	2405	8.52	20231020	0.41	N	070300	500	36 억	1234651	N	N	N	N
119	20231110	110604	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2615	-90	5	-3.33	35531700	13545	98.35	2680	2680	2585	3515	1895	2705	2623.23	16.76	2105	2791	2747	2716	2672	2641	2732	2657	37	810	500	1780	5	1	7366074	193	21.61	0.79	12	0.18	121.00	3331.00	4175	20221109	-37.37	2405	20231020	8.73	3430	-23.76	20230221	2405	8.73	20231020	4165	-37.21	20221111	2405	8.73	20231020	0.41	N	070300	500	36 억	1234651	N	N	N	N
120	20231110	100610	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2630	-75	5	-2.77	31086650	11847	86.02	2680	2680	2585	3515	1895	2705	2624.01	16.76	2058	2791	2747	2716	2672	2641	2732	2657	37	810	500	1780	5	1	7366074	194	21.74	0.79	12	0.16	121.00	3331.00	4175	20221109	-37.01	2405	20231020	9.36	3430	-23.32	20230221	2405	9.36	20231020	4165	-36.85	20221111	2405	9.36	20231020	0.41	N	070300	500	36 억	1234651	N	N	N	N
121	20231110	090559	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2680	-25	5	-0.92	2078745	776	5.63	2680	2680	2675	3515	1895	2705	2678.80	16.76	-93	2791	2747	2716	2672	2641	2732	2657	37	810	500	1780	5	1	7366074	197	22.15	0.80	12	0.01	121.00	3331.00	4175	20221109	-35.81	2405	20231020	11.43	3430	-21.87	20230221	2405	11.43	20231020	4165	-35.65	20221111	2405	11.43	20231020	0.41	N	070300	500	36 억	1234651	N	N	N	N
122	20231109	160553	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2705	-35	5	-1.28	37251015	13772	178.14	2760	2760	2685	3560	1920	2740	2704.84	16.77	-715	2773	2756	2728	2711	2683	2765	2720	37	820	500	1800	5	1	7366074	199	22.36	0.81	12	0.19	121.00	3331.00	4195	20221107	-35.52	2405	20231020	12.47	3430	-21.14	20230221	2405	12.47	20231020	4175	-35.21	20221109	2405	12.47	20231020	0.41	N	070300	500	36 억	1235366	N	N	N	N
123	20231109	150554	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2705	-35	5	-1.28	35384880	13078	169.16	2760	2760	2685	3560	1920	2740	2705.68	16.77	-606	2773	2756	2728	2711	2683	2765	2720	37	820	500	1800	5	1	7366074	199	22.36	0.81	12	0.18	121.00	3331.00	4195	20221107	-35.52	2405	20231020	12.47	3430	-21.14	20230221	2405	12.47	20231020	4175	-35.21	20221109	2405	12.47	20231020	0.41	N	070300	500	36 억	1235366	N	N	N	N
124	20231109	140553	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2695	-45	5	-1.64	34199950	12638	163.47	2760	2760	2685	3560	1920	2740	2706.12	16.77	-593	2773	2756	2728	2711	2683	2765	2720	37	820	500	1800	5	1	7366074	199	22.27	0.81	12	0.17	121.00	3331.00	4195	20221107	-35.76	2405	20231020	12.06	3430	-21.43	20230221	2405	12.06	20231020	4175	-35.45	20221109	2405	12.06	20231020	0.41	N	070300	500	36 억	1235366	N	N	N	N
125	20231109	130555	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2720	-20	5	-0.73	13112445	4825	62.41	2760	2760	2685	3560	1920	2740	2717.61	16.77	-590	2773	2756	2728	2711	2683	2765	2720	37	820	500	1800	5	1	7366074	200	22.48	0.82	12	0.07	121.00	3331.00	4195	20221107	-35.16	2405	20231020	13.10	3430	-20.70	20230221	2405	13.10	20231020	4175	-34.85	20221109	2405	13.10	20231020	0.41	N	070300	500	36 억	1235366	N	N	N	N
126	20231109	120558	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2720	-20	5	-0.73	12882640	4740	61.31	2760	2760	2685	3560	1920	2740	2717.86	16.77	-590	2773	2756	2728	2711	2683	2765	2720	37	820	500	1800	5	1	7366074	200	22.48	0.82	12	0.06	121.00	3331.00	4195	20221107	-35.16	2405	20231020	13.10	3430	-20.70	20230221	2405	13.10	20231020	4175	-34.85	20221109	2405	13.10	20231020	0.41	N	070300	500	36 억	1235366	N	N	N	N
127	20231109	110556	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2720	-20	5	-0.73	12871760	4736	61.26	2760	2760	2685	3560	1920	2740	2717.85	16.77	-587	2773	2756	2728	2711	2683	2765	2720	37	820	500	1800	5	1	7366074	200	22.48	0.82	12	0.06	121.00	3331.00	4195	20221107	-35.16	2405	20231020	13.10	3430	-20.70	20230221	2405	13.10	20231020	4175	-34.85	20221109	2405	13.10	20231020	0.41	N	070300	500	36 억	1235366	N	N	N	N
128	20231109	100552	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2695	-45	5	-1.64	10174025	3743	48.42	2760	2760	2685	3560	1920	2740	2718.15	16.77	-576	2773	2756	2728	2711	2683	2765	2720	37	820	500	1800	5	1	7366074	199	22.27	0.81	12	0.05	121.00	3331.00	4195	20221107	-35.76	2405	20231020	12.06	3430	-21.43	20230221	2405	12.06	20231020	4175	-35.45	20221109	2405	12.06	20231020	0.41	N	070300	500	36 억	1235366	N	N	N	N
129	20231109	090553	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2755	15	2	0.55	5356790	1961	25.37	2760	2760	2705	3560	1920	2740	2731.66	16.77	-147	2773	2756	2728	2711	2683	2765	2720	37	820	500	1800	5	1	7366074	203	22.77	0.83	12	0.03	121.00	3331.00	4195	20221107	-34.33	2405	20231020	14.55	3430	-19.68	20230221	2405	14.55	20231020	4175	-34.01	20221109	2405	14.55	20231020	0.41	N	070300	500	36 억	1235366	N	N	N	N
130	20231108	160550	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2740	15	2	0.55	21016095	7731	60.65	2725	2745	2700	3540	1910	2725	2718.42	16.78	1616	2775	2750	2735	2710	2695	2742	2702	37	815	500	1790	5	1	7366074	202	22.64	0.82	12	0.10	121.00	3331.00	4195	20221107	-34.68	2405	20231020	13.93	3430	-20.12	20230221	2405	13.93	20231020	4175	-34.37	20221109	2405	13.93	20231020	0.41	N	070300	500	36 억	1236392	N	N	N	N
131	20231108	150552	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2710	-15	5	-0.55	20133310	7406	58.10	2725	2745	2700	3540	1910	2725	2718.51	16.78	1620	2775	2750	2735	2710	2695	2742	2702	37	815	500	1790	5	1	7366074	200	22.40	0.81	12	0.10	121.00	3331.00	4195	20221107	-35.40	2405	20231020	12.68	3430	-20.99	20230221	2405	12.68	20231020	4175	-35.09	20221109	2405	12.68	20231020	0.41	N	070300	500	36 억	1236392	N	N	N	N
132	20231108	140550	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2710	-15	5	-0.55	18555930	6822	53.52	2725	2745	2700	3540	1910	2725	2720.01	16.78	2090	2775	2750	2735	2710	2695	2742	2702	37	815	500	1790	5	1	7366074	200	22.40	0.81	12	0.09	121.00	3331.00	4195	20221107	-35.40	2405	20231020	12.68	3430	-20.99	20230221	2405	12.68	20231020	4175	-35.09	20221109	2405	12.68	20231020	0.41	N	070300	500	36 억	1236392	N	N	N	N
133	20231108	130551	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2710	-15	5	-0.55	16175650	5945	46.64	2725	2745	2705	3540	1910	2725	2720.88	16.78	2173	2775	2750	2735	2710	2695	2742	2702	37	815	500	1790	5	1	7366074	200	22.40	0.81	12	0.08	121.00	3331.00	4195	20221107	-35.40	2405	20231020	12.68	3430	-20.99	20230221	2405	12.68	20231020	4175	-35.09	20221109	2405	12.68	20231020	0.41	N	070300	500	36 억	1236392	N	N	N	N
134	20231108	120546	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2720	-5	5	-0.18	14634505	5376	42.18	2725	2745	2705	3540	1910	2725	2722.19	16.78	2178	2775	2750	2735	2710	2695	2742	2702	37	815	500	1790	5	1	7366074	200	22.48	0.82	12	0.07	121.00	3331.00	4195	20221107	-35.16	2405	20231020	13.10	3430	-20.70	20230221	2405	13.10	20231020	4175	-34.85	20221109	2405	13.10	20231020	0.41	N	070300	500	36 억	1236392	N	N	N	N
135	20231108	110550	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2710	-15	5	-0.55	13904825	5107	40.07	2725	2745	2705	3540	1910	2725	2722.70	16.78	2180	2775	2750	2735	2710	2695	2742	2702	37	815	500	1790	5	1	7366074	200	22.40	0.81	12	0.07	121.00	3331.00	4195	20221107	-35.40	2405	20231020	12.68	3430	-20.99	20230221	2405	12.68	20231020	4175	-35.09	20221109	2405	12.68	20231020	0.41	N	070300	500	36 억	1236392	N	N	N	N
136	20231108	100550	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2720	-5	5	-0.18	13225695	4856	38.10	2725	2745	2720	3540	1910	2725	2723.58	16.78	2195	2775	2750	2735	2710	2695	2742	2702	37	815	500	1790	5	1	7366074	200	22.48	0.82	12	0.07	121.00	3331.00	4195	20221107	-35.16	2405	20231020	13.10	3430	-20.70	20230221	2405	13.10	20231020	4175	-34.85	20221109	2405	13.10	20231020	0.41	N	070300	500	36 억	1236392	N	N	N	N
137	20231108	090547	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2735	10	2	0.37	2552200	936	7.34	2725	2745	2725	3540	1910	2725	2726.71	16.78	601	2775	2750	2735	2710	2695	2742	2702	37	815	500	1790	5	1	7366074	201	22.60	0.82	12	0.01	121.00	3331.00	4195	20221107	-34.80	2405	20231020	13.72	3430	-20.26	20230221	2405	13.72	20231020	4175	-34.49	20221109	2405	13.72	20231020	0.41	N	070300	500	36 억	1236392	N	N	N	N
138	20231107	160550	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2725	-20	5	-0.73	34983800	12746	62.32	2750	2760	2720	3565	1925	2745	2744.69	16.80	-1228	2851	2797	2726	2672	2601	2825	2700	37	820	500	1810	5	1	7366074	201	22.52	0.82	12	0.17	121.00	3331.00	4195	20221107	-35.04	2405	20231020	13.31	3430	-20.55	20230221	2405	13.31	20231020	4195	-35.04	20221107	2405	13.31	20231020	0.41	N	070300	500	36 억	1237620	N	N	N	N
139	20231107	150550	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2730	-15	5	-0.55	32600885	11871	58.04	2750	2760	2730	3565	1925	2745	2746.26	16.80	-1085	2851	2797	2726	2672	2601	2825	2700	37	820	500	1810	5	1	7366074	201	22.56	0.82	12	0.16	121.00	3331.00	4195	20221107	-34.92	2405	20231020	13.51	3430	-20.41	20230221	2405	13.51	20231020	4195	-34.92	20221107	2405	13.51	20231020	0.41	N	070300	500	36 억	1237620	N	N	N	N
140	20231107	140553	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2750	5	2	0.18	29885465	10879	53.19	2750	2760	2730	3565	1925	2745	2747.08	16.80	-891	2851	2797	2726	2672	2601	2825	2700	37	820	500	1810	5	1	7366074	203	22.73	0.83	12	0.15	121.00	3331.00	4195	20221107	-34.45	2405	20231020	14.35	3430	-19.83	20230221	2405	14.35	20231020	4195	-34.45	20221107	2405	14.35	20231020	0.41	N	070300	500	36 억	1237620	N	N	N	N
141	20231107	130551	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2750	5	2	0.18	26931295	9797	47.90	2750	2760	2735	3565	1925	2745	2748.93	16.80	-888	2851	2797	2726	2672	2601	2825	2700	37	820	500	1810	5	1	7366074	203	22.73	0.83	12	0.13	121.00	3331.00	4195	20221107	-34.45	2405	20231020	14.35	3430	-19.83	20230221	2405	14.35	20231020	4195	-34.45	20221107	2405	14.35	20231020	0.41	N	070300	500	36 억	1237620	N	N	N	N
142	20231107	120548	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2760	15	2	0.55	25545290	9293	45.44	2750	2760	2735	3565	1925	2745	2748.87	16.80	-887	2851	2797	2726	2672	2601	2825	2700	37	820	500	1810	5	1	7366074	203	22.81	0.83	12	0.13	121.00	3331.00	4195	20221107	-34.21	2405	20231020	14.76	3430	-19.53	20230221	2405	14.76	20231020	4195	-34.21	20221107	2405	14.76	20231020	0.41	N	070300	500	36 억	1237620	N	N	N	N
143	20231107	110548	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2760	15	2	0.55	24165290	8793	42.99	2750	2760	2735	3565	1925	2745	2748.24	16.80	-886	2851	2797	2726	2672	2601	2825	2700	37	820	500	1810	5	1	7366074	203	22.81	0.83	12	0.12	121.00	3331.00	4195	20221107	-34.21	2405	20231020	14.76	3430	-19.53	20230221	2405	14.76	20231020	4195	-34.21	20221107	2405	14.76	20231020	0.41	N	070300	500	36 억	1237620	N	N	N	N
144	20231107	100556	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2745	0	3	0.00	17608680	6412	31.35	2750	2760	2745	3565	1925	2745	2746.21	16.80	-938	2851	2797	2726	2672	2601	2825	2700	37	820	500	1810	5	1	7366074	202	22.69	0.82	12	0.09	121.00	3331.00	4195	20221107	-34.56	2405	20231020	14.14	3430	-19.97	20230221	2405	14.14	20231020	4195	-34.56	20221107	2405	14.14	20231020	0.41	N	070300	500	36 억	1237620	N	N	N	N
145	20231107	090541	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2760	15	2	0.55	6400665	2330	11.39	2750	2760	2745	3565	1925	2745	2747.07	16.80	-907	2851	2797	2726	2672	2601	2825	2700	37	820	500	1810	5	1	7366074	203	22.81	0.83	12	0.03	121.00	3331.00	4195	20221107	-34.21	2405	20231020	14.76	3430	-19.53	20230221	2405	14.76	20231020	4195	-34.21	20221107	2405	14.76	20231020	0.41	N	070300	500	36 억	1237620	N	N	N	N
146	20231106	160537	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2745	105	2	3.98	55991470	20452	217.78	2655	2780	2655	3430	1850	2640	2737.70	16.84	-2619	2763	2701	2658	2596	2553	2732	2627	37	790	500	1740	5	1	7366074	202	22.69	0.82	12	0.28	121.00	3331.00	4195	20221107	-34.56	2405	20231020	14.14	3430	-19.97	20230221	2405	14.14	20231020	4195	-34.56	20221107	2405	14.14	20231020	0.41	N	070300	500	36 억	1240239	N	N	N	N
147	20231106	150539	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2730	90	2	3.41	54912955	20057	213.58	2655	2780	2655	3430	1850	2640	2737.84	16.84	-2569	2763	2701	2658	2596	2553	2732	2627	37	790	500	1740	5	1	7366074	201	22.56	0.82	12	0.27	121.00	3331.00	4195	20221107	-34.92	2405	20231020	13.51	3430	-20.41	20230221	2405	13.51	20231020	4195	-34.92	20221107	2405	13.51	20231020	0.41	N	070300	500	36 억	1240239	N	N	N	N
148	20231106	140537	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2740	100	2	3.79	53760795	19635	209.08	2655	2780	2655	3430	1850	2640	2738.01	16.84	-2559	2763	2701	2658	2596	2553	2732	2627	37	790	500	1740	5	1	7366074	202	22.64	0.82	12	0.27	121.00	3331.00	4195	20221107	-34.68	2405	20231020	13.93	3430	-20.12	20230221	2405	13.93	20231020	4195	-34.68	20221107	2405	13.93	20231020	0.41	N	070300	500	36 억	1240239	N	N	N	N
149	20231106	130544	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2740	100	2	3.79	50152285	18314	195.02	2655	2780	2655	3430	1850	2640	2738.47	16.84	-2066	2763	2701	2658	2596	2553	2732	2627	37	790	500	1740	5	1	7366074	202	22.64	0.82	12	0.25	121.00	3331.00	4195	20221107	-34.68	2405	20231020	13.93	3430	-20.12	20230221	2405	13.93	20231020	4195	-34.68	20221107	2405	13.93	20231020	0.41	N	070300	500	36 억	1240239	N	N	N	N
150	20231106	120540	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2740	100	2	3.79	50097515	18294	194.80	2655	2780	2655	3430	1850	2640	2738.47	16.84	-2049	2763	2701	2658	2596	2553	2732	2627	37	790	500	1740	5	1	7366074	202	22.64	0.82	12	0.25	121.00	3331.00	4195	20221107	-34.68	2405	20231020	13.93	3430	-20.12	20230221	2405	13.93	20231020	4195	-34.68	20221107	2405	13.93	20231020	0.41	N	070300	500	36 억	1240239	N	N	N	N
151	20231106	110540	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2725	85	2	3.22	42221485	15417	164.17	2655	2780	2655	3430	1850	2640	2738.63	16.84	-1286	2763	2701	2658	2596	2553	2732	2627	37	790	500	1740	5	1	7366074	201	22.52	0.82	12	0.21	121.00	3331.00	4195	20221107	-35.04	2405	20231020	13.31	3430	-20.55	20230221	2405	13.31	20231020	4195	-35.04	20221107	2405	13.31	20231020	0.41	N	070300	500	36 억	1240239	N	N	N	N
152	20231106	100518	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2740	100	2	3.79	31840500	11614	123.67	2655	2780	2655	3430	1850	2640	2741.56	16.84	-326	2763	2701	2658	2596	2553	2732	2627	37	790	500	1740	5	1	7366074	202	22.64	0.82	12	0.16	121.00	3331.00	4195	20221107	-34.68	2405	20231020	13.93	3430	-20.12	20230221	2405	13.93	20231020	4195	-34.68	20221107	2405	13.93	20231020	0.41	N	070300	500	36 억	1240239	N	N	N	N
153	20231106	090541	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2740	100	2	3.79	5671620	2084	22.19	2655	2740	2655	3430	1850	2640	2721.51	16.84	-46	2763	2701	2658	2596	2553	2732	2627	37	790	500	1740	5	1	7366074	202	22.64	0.82	12	0.03	121.00	3331.00	4195	20221107	-34.68	2405	20231020	13.93	3430	-20.12	20230221	2405	13.93	20231020	4195	-34.68	20221107	2405	13.93	20231020	0.41	N	070300	500	36 억	1240239	N	N	N	N
154	20231103	160533	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2640	70	2	2.72	24730270	9391	70.18	2615	2720	2615	3340	1800	2570	2633.40	16.85	-1265	2650	2610	2590	2550	2530	2600	2540	37	770	500	1690	5	1	7366074	194	21.82	0.79	12	0.13	121.00	3331.00	4195	20221107	-37.07	2405	20231020	9.77	3430	-23.03	20230221	2405	9.77	20231020	4195	-37.07	20221107	2405	9.77	20231020	0.41	N	070300	500	36 억	1241504	N	N	N	N
155	20231103	150532	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2640	70	2	2.72	23813680	9043	67.58	2615	2720	2615	3340	1800	2570	2633.38	16.85	-1264	2650	2610	2590	2550	2530	2600	2540	37	770	500	1690	5	1	7366074	194	21.82	0.79	12	0.12	121.00	3331.00	4195	20221107	-37.07	2405	20231020	9.77	3430	-23.03	20230221	2405	9.77	20231020	4195	-37.07	20221107	2405	9.77	20231020	0.41	N	070300	500	36 억	1241504	N	N	N	N
156	20231103	140532	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2640	70	2	2.72	21896630	8316	62.14	2615	2720	2615	3340	1800	2570	2633.07	16.85	-1218	2650	2610	2590	2550	2530	2600	2540	37	770	500	1690	5	1	7366074	194	21.82	0.79	12	0.11	121.00	3331.00	4195	20221107	-37.07	2405	20231020	9.77	3430	-23.03	20230221	2405	9.77	20231020	4195	-37.07	20221107	2405	9.77	20231020	0.41	N	070300	500	36 억	1241504	N	N	N	N
157	20231103	130532	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2640	70	2	2.72	19891760	7556	56.46	2615	2720	2615	3340	1800	2570	2632.58	16.85	-1112	2650	2610	2590	2550	2530	2600	2540	37	770	500	1690	5	1	7366074	194	21.82	0.79	12	0.10	121.00	3331.00	4195	20221107	-37.07	2405	20231020	9.77	3430	-23.03	20230221	2405	9.77	20231020	4195	-37.07	20221107	2405	9.77	20231020	0.41	N	070300	500	36 억	1241504	N	N	N	N
158	20231103	120532	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2640	70	2	2.72	18343730	6968	52.07	2615	2720	2615	3340	1800	2570	2632.57	16.85	-873	2650	2610	2590	2550	2530	2600	2540	37	770	500	1690	5	1	7366074	194	21.82	0.79	12	0.09	121.00	3331.00	4195	20221107	-37.07	2405	20231020	9.77	3430	-23.03	20230221	2405	9.77	20231020	4195	-37.07	20221107	2405	9.77	20231020	0.41	N	070300	500	36 억	1241504	N	N	N	N
159	20231103	110536	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2625	55	2	2.14	12757300	4850	36.24	2615	2720	2615	3340	1800	2570	2630.37	16.85	-711	2650	2610	2590	2550	2530	2600	2540	37	770	500	1690	5	1	7366074	193	21.69	0.79	12	0.07	121.00	3331.00	4195	20221107	-37.43	2405	20231020	9.15	3430	-23.47	20230221	2405	9.15	20231020	4195	-37.43	20221107	2405	9.15	20231020	0.41	N	070300	500	36 억	1241504	N	N	N	N
160	20231103	100527	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2625	55	2	2.14	12049185	4580	34.23	2615	2720	2615	3340	1800	2570	2630.83	16.85	-623	2650	2610	2590	2550	2530	2600	2540	37	770	500	1690	5	1	7366074	193	21.69	0.79	12	0.06	121.00	3331.00	4195	20221107	-37.43	2405	20231020	9.15	3430	-23.47	20230221	2405	9.15	20231020	4195	-37.43	20221107	2405	9.15	20231020	0.41	N	070300	500	36 억	1241504	N	N	N	N
161	20231103	090527	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2675	105	2	4.09	5637980	2137	15.97	2615	2720	2615	3340	1800	2570	2638.27	16.85	-182	2650	2610	2590	2550	2530	2600	2540	37	770	500	1690	5	1	7366074	197	22.11	0.80	12	0.03	121.00	3331.00	4195	20221107	-36.23	2405	20231020	11.23	3430	-22.01	20230221	2405	11.23	20231020	4195	-36.23	20221107	2405	11.23	20231020	0.41	N	070300	500	36 억	1241504	N	N	N	N
162	20231102	160528	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2570	-20	5	-0.77	34792695	13382	51.59	2610	2630	2570	3365	1815	2590	2599.96	16.87	-806	2663	2626	2558	2521	2453	2645	2540	37	775	500	1700	5	1	7366074	189	21.24	0.77	12	0.18	121.00	3331.00	4195	20221107	-38.74	2405	20231020	6.86	3430	-25.07	20230221	2405	6.86	20231020	4195	-38.74	20221107	2405	6.86	20231020	0.41	N	070300	500	36 억	1242310	N	N	N	N
163	20231102	150533	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2590	0	3	0.00	28543335	10965	42.28	2610	2630	2590	3365	1815	2590	2603.13	16.87	-146	2663	2626	2558	2521	2453	2645	2540	37	775	500	1700	5	1	7366074	191	21.40	0.78	12	0.15	121.00	3331.00	4195	20221107	-38.26	2405	20231020	7.69	3430	-24.49	20230221	2405	7.69	20231020	4195	-38.26	20221107	2405	7.69	20231020	0.41	N	070300	500	36 억	1242310	N	N	N	N
164	20231102	140523	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2595	5	2	0.19	28266150	10858	41.86	2610	2630	2590	3365	1815	2590	2603.26	16.87	-140	2663	2626	2558	2521	2453	2645	2540	37	775	500	1700	5	1	7366074	191	21.45	0.78	12	0.15	121.00	3331.00	4195	20221107	-38.14	2405	20231020	7.90	3430	-24.34	20230221	2405	7.90	20231020	4195	-38.14	20221107	2405	7.90	20231020	0.41	N	070300	500	36 억	1242310	N	N	N	N
165	20231102	130528	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2605	15	2	0.58	21198920	8135	31.36	2610	2630	2600	3365	1815	2590	2605.89	16.87	340	2663	2626	2558	2521	2453	2645	2540	37	775	500	1700	5	1	7366074	192	21.53	0.78	12	0.11	121.00	3331.00	4195	20221107	-37.90	2405	20231020	8.32	3430	-24.05	20230221	2405	8.32	20231020	4195	-37.90	20221107	2405	8.32	20231020	0.41	N	070300	500	36 억	1242310	N	N	N	N
166	20231102	120526	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2605	15	2	0.58	14250640	5463	21.06	2610	2630	2600	3365	1815	2590	2608.57	16.87	540	2663	2626	2558	2521	2453	2645	2540	37	775	500	1700	5	1	7366074	192	21.53	0.78	12	0.07	121.00	3331.00	4195	20221107	-37.90	2405	20231020	8.32	3430	-24.05	20230221	2405	8.32	20231020	4195	-37.90	20221107	2405	8.32	20231020	0.41	N	070300	500	36 억	1242310	N	N	N	N
167	20231102	110527	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2605	15	2	0.58	14149020	5424	20.91	2610	2630	2600	3365	1815	2590	2608.60	16.87	544	2663	2626	2558	2521	2453	2645	2540	37	775	500	1700	5	1	7366074	192	21.53	0.78	12	0.07	121.00	3331.00	4195	20221107	-37.90	2405	20231020	8.32	3430	-24.05	20230221	2405	8.32	20231020	4195	-37.90	20221107	2405	8.32	20231020	0.41	N	070300	500	36 억	1242310	N	N	N	N
168	20231102	100527	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2620	30	2	1.16	12516820	4797	18.49	2610	2630	2600	3365	1815	2590	2609.30	16.87	540	2663	2626	2558	2521	2453	2645	2540	37	775	500	1700	5	1	7366074	193	21.65	0.79	12	0.07	121.00	3331.00	4195	20221107	-37.54	2405	20231020	8.94	3430	-23.62	20230221	2405	8.94	20231020	4195	-37.54	20221107	2405	8.94	20231020	0.41	N	070300	500	36 억	1242310	N	N	N	N
169	20231102	090531	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2625	35	2	1.35	4286720	1646	6.35	2610	2630	2600	3365	1815	2590	2604.33	16.87	49	2663	2626	2558	2521	2453	2645	2540	37	775	500	1700	5	1	7366074	193	21.69	0.79	12	0.02	121.00	3331.00	4195	20221107	-37.43	2405	20231020	9.15	3430	-23.47	20230221	2405	9.15	20231020	4195	-37.43	20221107	2405	9.15	20231020	0.41	N	070300	500	36 억	1242310	N	N	N	N
170	20231101	160524	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2590	70	2	2.78	66316015	25937	138.22	2495	2595	2490	3275	1765	2520	2556.81	16.87	-501	2606	2562	2541	2497	2476	2552	2487	37	755	500	1660	5	1	7366074	191	21.40	0.78	12	0.35	121.00	3331.00	4195	20221107	-38.26	2405	20231020	7.69	3430	-24.49	20230221	2405	7.69	20231020	4195	-38.26	20221107	2405	7.69	20231020	0.40	N	070300	500	36 억	1242811	N	N	N	N
171	20231101	150522	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2585	65	2	2.58	58056900	22743	121.20	2495	2595	2490	3275	1765	2520	2552.74	16.87	-501	2606	2562	2541	2497	2476	2552	2487	37	755	500	1660	5	1	7366074	190	21.36	0.78	12	0.31	121.00	3331.00	4195	20221107	-38.38	2405	20231020	7.48	3430	-24.64	20230221	2405	7.48	20231020	4195	-38.38	20221107	2405	7.48	20231020	0.40	N	070300	500	36 억	1242811	N	N	N	N
172	20231101	140520	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2590	70	2	2.78	50727055	19901	106.05	2495	2595	2490	3275	1765	2520	2548.97	16.87	-281	2606	2562	2541	2497	2476	2552	2487	37	755	500	1660	5	1	7366074	191	21.40	0.78	12	0.27	121.00	3331.00	4195	20221107	-38.26	2405	20231020	7.69	3430	-24.49	20230221	2405	7.69	20231020	4195	-38.26	20221107	2405	7.69	20231020	0.40	N	070300	500	36 억	1242811	N	N	N	N
173	20231101	130524	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2570	50	2	1.98	47432895	18622	99.24	2495	2595	2490	3275	1765	2520	2547.14	16.87	-207	2606	2562	2541	2497	2476	2552	2487	37	755	500	1660	5	1	7366074	189	21.24	0.77	12	0.25	121.00	3331.00	4195	20221107	-38.74	2405	20231020	6.86	3430	-25.07	20230221	2405	6.86	20231020	4195	-38.74	20221107	2405	6.86	20231020	0.40	N	070300	500	36 억	1242811	N	N	N	N
174	20231101	120536	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2570	50	2	1.98	41913265	16483	87.84	2495	2590	2490	3275	1765	2520	2542.82	16.87	109	2606	2562	2541	2497	2476	2552	2487	37	755	500	1660	5	1	7366074	189	21.24	0.77	12	0.22	121.00	3331.00	4195	20221107	-38.74	2405	20231020	6.86	3430	-25.07	20230221	2405	6.86	20231020	4195	-38.74	20221107	2405	6.86	20231020	0.40	N	070300	500	36 억	1242811	N	N	N	N
175	20231101	110539	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2590	70	2	2.78	37418505	14740	78.55	2495	2590	2490	3275	1765	2520	2538.57	16.87	109	2606	2562	2541	2497	2476	2552	2487	37	755	500	1660	5	1	7366074	191	21.40	0.78	12	0.20	121.00	3331.00	4195	20221107	-38.26	2405	20231020	7.69	3430	-24.49	20230221	2405	7.69	20231020	4195	-38.26	20221107	2405	7.69	20231020	0.40	N	070300	500	36 억	1242811	N	N	N	N
176	20231101	100532	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2565	45	2	1.79	26553200	10514	56.03	2495	2570	2490	3275	1765	2520	2525.51	16.87	-88	2606	2562	2541	2497	2476	2552	2487	37	755	500	1660	5	1	7366074	189	21.20	0.77	12	0.14	121.00	3331.00	4195	20221107	-38.86	2405	20231020	6.65	3430	-25.22	20230221	2405	6.65	20231020	4195	-38.86	20221107	2405	6.65	20231020	0.40	N	070300	500	36 억	1242811	N	N	N	N
177	20231101	090533	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2490	-30	5	-1.19	3271895	1312	6.99	2495	2495	2490	3275	1765	2520	2493.82	16.87	-63	2606	2562	2541	2497	2476	2552	2487	37	755	500	1660	5	1	7366074	183	20.58	0.75	12	0.02	121.00	3331.00	4195	20221107	-40.64	2405	20231020	3.53	3430	-27.41	20230221	2405	3.53	20231020	4195	-40.64	20221107	2405	3.53	20231020	0.40	N	070300	500	36 억	1242811	N	N	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History