KissMeData/402030/price/prices-20231101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

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	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	shortOverheated
2	20231130	161320	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	37250	50	2	0.13	5771376450	156251	36.84	37550	37700	36200	48350	26050	37200	36935.63	0.55	-8158	39766	38482	37016	35732	34266	39125	36375	57	11150	500	23060	50	1	11416888	4253	-115.33	10.42	12	1.37	-323.00	3574.00	78850	20230228	-52.76	9250	20221208	302.70	78850	-52.76	20230228	12325	202.23	20230105	157700	-76.38	20230228	18500	101.35	20221208	1.50	N	402030	500	57 억	63234	N	N	17	N	N
3	20231130	151318	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	37150	-50	5	-0.13	5520480300	149509	35.25	37550	37700	36200	48350	26050	37200	36923.82	0.55	-8309	39766	38482	37016	35732	34266	39125	36375	57	11150	500	23060	50	1	11416888	4241	-115.02	10.39	12	1.31	-323.00	3574.00	78850	20230228	-52.89	9250	20221208	301.62	78850	-52.89	20230228	12325	201.42	20230105	157700	-76.44	20230228	18500	100.81	20221208	1.50	N	402030	500	57 억	63234	N	N	253	N	N
4	20231130	141315	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	37300	100	2	0.27	4873510350	132151	31.16	37550	37700	36200	48350	26050	37200	36878.02	0.55	-8189	39766	38482	37016	35732	34266	39125	36375	57	11150	500	23060	50	1	11416888	4258	-115.48	10.44	12	1.16	-323.00	3574.00	78850	20230228	-52.69	9250	20221208	303.24	78850	-52.69	20230228	12325	202.64	20230105	157700	-76.35	20230228	18500	101.62	20221208	1.50	N	402030	500	57 억	63234	N	N	253	N	N
5	20231130	131314	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	37100	-100	5	-0.27	4367276250	118549	27.95	37550	37700	36200	48350	26050	37200	36839.01	0.55	-8107	39766	38482	37016	35732	34266	39125	36375	57	11150	500	23060	50	1	11416888	4236	-114.86	10.38	12	1.04	-323.00	3574.00	78850	20230228	-52.95	9250	20221208	301.08	78850	-52.95	20230228	12325	201.01	20230105	157700	-76.47	20230228	18500	100.54	20221208	1.50	N	402030	500	57 억	63234	N	N	253	N	N
6	20231130	121330	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	36800	-400	5	-1.08	3658773100	99558	23.47	37550	37550	36200	48350	26050	37200	36749.56	0.55	-8369	39766	38482	37016	35732	34266	39125	36375	57	11150	500	23060	50	1	11416888	4201	-113.93	10.30	12	0.87	-323.00	3574.00	78850	20230228	-53.33	9250	20221208	297.84	78850	-53.33	20230228	12325	198.58	20230105	157700	-76.66	20230228	18500	98.92	20221208	1.50	N	402030	500	57 억	63234	N	N	253	N	N
7	20231130	111323	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	36850	-350	5	-0.94	3441602000	93649	22.08	37550	37550	36200	48350	26050	37200	36749.37	0.55	-7794	39766	38482	37016	35732	34266	39125	36375	57	11150	500	23060	50	1	11416888	4207	-114.09	10.31	12	0.82	-323.00	3574.00	78850	20230228	-53.27	9250	20221208	298.38	78850	-53.27	20230228	12325	198.99	20230105	157700	-76.63	20230228	18500	99.19	20221208	1.50	N	402030	500	57 억	63234	N	N	253	N	N
8	20231130	101316	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	37050	-150	5	-0.40	2760193650	75190	17.73	37550	37550	36200	48350	26050	37200	36708.71	0.55	-8273	39766	38482	37016	35732	34266	39125	36375	57	11150	500	23060	50	1	11416888	4230	-114.71	10.37	12	0.66	-323.00	3574.00	78850	20230228	-53.01	9250	20221208	300.54	78850	-53.01	20230228	12325	200.61	20230105	157700	-76.51	20230228	18500	100.27	20221208	1.50	N	402030	500	57 억	63234	N	N	253	N	N
9	20231130	091315	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	36350	-850	5	-2.28	1248540050	34004	8.02	37550	37550	36200	48350	26050	37200	36715.54	0.55	-8999	39766	38482	37016	35732	34266	39125	36375	57	11150	500	23060	50	1	11416888	4150	-112.54	10.17	12	0.30	-323.00	3574.00	78850	20230228	-53.90	9250	20221208	292.97	78850	-53.90	20230228	12325	194.93	20230105	157700	-76.95	20230228	18500	96.49	20221208	1.50	N	402030	500	57 억	63234	N	N	253	N	N
10	20231129	161309	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	37200	1450	2	4.06	15499137900	417138	255.80	36100	38300	35550	46450	25050	35750	37156.55	0.46	12757	37483	36616	35033	34166	32583	37050	34600	57	10700	500	22160	50	1	11416888	4247	-115.17	10.41	12	3.65	-323.00	3574.00	78850	20230228	-52.82	9250	20221208	302.16	78850	-52.82	20230228	12325	201.83	20230105	157700	-76.41	20230228	18500	101.08	20221208	1.58	N	402030	500	57 억	52405	N	N	253	N	N
11	20231129	151320	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	36650	900	2	2.52	15021747950	404206	247.87	36100	38300	35550	46450	25050	35750	37164.44	0.46	14438	37483	36616	35033	34166	32583	37050	34600	57	10700	500	22160	50	1	11416888	4184	-113.47	10.25	12	3.54	-323.00	3574.00	78850	20230228	-53.52	9250	20221208	296.22	78850	-53.52	20230228	12325	197.36	20230105	157700	-76.76	20230228	18500	98.11	20221208	1.58	N	402030	500	57 억	52405	N	N	17	N	N
12	20231129	141313	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	37150	1400	2	3.92	12903261400	346528	212.50	36100	38300	35550	46450	25050	35750	37236.87	0.46	4330	37483	36616	35033	34166	32583	37050	34600	57	10700	500	22160	50	1	11416888	4241	-115.02	10.39	12	3.04	-323.00	3574.00	78850	20230228	-52.89	9250	20221208	301.62	78850	-52.89	20230228	12325	201.42	20230105	157700	-76.44	20230228	18500	100.81	20221208	1.58	N	402030	500	57 억	52405	N	N	17	N	N
13	20231129	131314	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	38000	2250	2	6.29	10173648700	274260	168.18	36100	38000	35550	46450	25050	35750	37096.09	0.46	11321	37483	36616	35033	34166	32583	37050	34600	57	10700	500	22160	50	1	11416888	4338	-117.65	10.63	12	2.40	-323.00	3574.00	78850	20230228	-51.81	9250	20221208	310.81	78850	-51.81	20230228	12325	208.32	20230105	157700	-75.90	20230228	18500	105.41	20221208	1.58	N	402030	500	57 억	52405	N	N	17	N	N
14	20231129	121316	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	37150	1400	2	3.92	8203639300	222024	136.15	36100	37650	35550	46450	25050	35750	36950.64	0.46	11369	37483	36616	35033	34166	32583	37050	34600	57	10700	500	22160	50	1	11416888	4241	-115.02	10.39	12	1.94	-323.00	3574.00	78850	20230228	-52.89	9250	20221208	301.62	78850	-52.89	20230228	12325	201.42	20230105	157700	-76.44	20230228	18500	100.81	20221208	1.58	N	402030	500	57 억	52405	N	N	17	N	N
15	20231129	111317	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	37500	1750	2	4.90	6700799000	181868	111.53	36100	37600	35550	46450	25050	35750	36845.75	0.46	17902	37483	36616	35033	34166	32583	37050	34600	57	10700	500	22160	50	1	11416888	4281	-116.10	10.49	12	1.59	-323.00	3574.00	78850	20230228	-52.44	9250	20221208	305.41	78850	-52.44	20230228	12325	204.26	20230105	157700	-76.22	20230228	18500	102.70	20221208	1.58	N	402030	500	57 억	52405	N	N	17	N	N
16	20231129	101313	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	37000	1250	2	3.50	4787241600	130420	79.98	36100	37350	35550	46450	25050	35750	36708.12	0.46	7542	37483	36616	35033	34166	32583	37050	34600	57	10700	500	22160	50	1	11416888	4224	-114.55	10.35	12	1.14	-323.00	3574.00	78850	20230228	-53.08	9250	20221208	300.00	78850	-53.08	20230228	12325	200.20	20230105	157700	-76.54	20230228	18500	100.00	20221208	1.58	N	402030	500	57 억	52405	N	N	17	N	N
17	20231129	091307	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	36050	300	2	0.84	758638850	21139	12.96	36100	36100	35550	46450	25050	35750	35889.71	0.46	-1049	37483	36616	35033	34166	32583	37050	34600	57	10700	500	22160	50	1	11416888	4116	-111.61	10.09	12	0.19	-323.00	3574.00	78850	20230228	-54.28	9250	20221208	289.73	78850	-54.28	20230228	12325	192.49	20230105	157700	-77.14	20230228	18500	94.86	20221208	1.58	N	402030	500	57 억	52405	N	N	17	N	N
18	20231128	161307	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	35750	1500	2	4.38	5647432300	160942	113.49	34050	35900	33450	44500	24000	34250	35086.92	0.32	16252	36650	35450	34750	33550	32850	35100	33200	57	10250	500	21230	50	1	11416888	4082	-110.68	10.00	12	1.41	-323.00	3574.00	78850	20230228	-54.66	9250	20221208	286.49	78850	-54.66	20230228	12325	190.06	20230105	157700	-77.33	20230228	18500	93.24	20221208	1.60	N	402030	500	57 억	36172	N	N	17	N	N
19	20231128	151139	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	35700	1450	2	4.23	5327190000	151988	107.17	34050	35850	33450	44500	24000	34250	35050.08	0.32	16099	36650	35450	34750	33550	32850	35100	33200	57	10250	500	21230	50	1	11416888	4076	-110.53	9.99	12	1.33	-323.00	3574.00	78850	20230228	-54.72	9250	20221208	285.95	78850	-54.72	20230228	12325	189.66	20230105	157700	-77.36	20230228	18500	92.97	20221208	1.60	N	402030	500	57 억	36172	N	N	17	N	N
20	20231128	141302	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	35550	1300	2	3.80	4089932550	117219	82.66	34050	35800	33450	44500	24000	34250	34891.39	0.32	15580	36650	35450	34750	33550	32850	35100	33200	57	10250	500	21230	50	1	11416888	4059	-110.06	9.95	12	1.03	-323.00	3574.00	78850	20230228	-54.91	9250	20221208	284.32	78850	-54.91	20230228	12325	188.44	20230105	157700	-77.46	20230228	18500	92.16	20221208	1.60	N	402030	500	57 억	36172	N	N	17	N	N
21	20231128	131259	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	34700	450	2	1.31	3120301500	89748	63.28	34050	35300	33450	44500	24000	34250	34767.38	0.32	5999	36650	35450	34750	33550	32850	35100	33200	57	10250	500	21230	50	1	11416888	3962	-107.43	9.71	12	0.79	-323.00	3574.00	78850	20230228	-55.99	9250	20221208	275.14	78850	-55.99	20230228	12325	181.54	20230105	157700	-78.00	20230228	18500	87.57	20221208	1.60	N	402030	500	57 억	36172	N	N	17	N	N
22	20231128	121307	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	34750	500	2	1.46	2903855300	83525	58.90	34050	35300	33450	44500	24000	34250	34766.31	0.32	5294	36650	35450	34750	33550	32850	35100	33200	57	10250	500	21230	50	1	11416888	3967	-107.59	9.72	12	0.73	-323.00	3574.00	78850	20230228	-55.93	9250	20221208	275.68	78850	-55.93	20230228	12325	181.95	20230105	157700	-77.96	20230228	18500	87.84	20221208	1.60	N	402030	500	57 억	36172	N	N	17	N	N
23	20231128	111307	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	34900	650	2	1.90	2419127450	69695	49.14	34050	35300	33450	44500	24000	34250	34710.21	0.32	3651	36650	35450	34750	33550	32850	35100	33200	57	10250	500	21230	50	1	11416888	3984	-108.05	9.76	12	0.61	-323.00	3574.00	78850	20230228	-55.74	9250	20221208	277.30	78850	-55.74	20230228	12325	183.16	20230105	157700	-77.87	20230228	18500	88.65	20221208	1.60	N	402030	500	57 억	36172	N	N	17	N	N
24	20231128	101302	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	34600	350	2	1.02	1972378350	56877	40.11	34050	35300	33450	44500	24000	34250	34677.98	0.32	4794	36650	35450	34750	33550	32850	35100	33200	57	10250	500	21230	50	1	11416888	3950	-107.12	9.68	12	0.50	-323.00	3574.00	78850	20230228	-56.12	9250	20221208	274.05	78850	-56.12	20230228	12325	180.73	20230105	157700	-78.06	20230228	18500	87.03	20221208	1.60	N	402030	500	57 억	36172	N	N	17	N	N
25	20231128	091302	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	34350	100	2	0.29	342444700	10046	7.08	34050	34650	33450	44500	24000	34250	34087.63	0.32	98	36650	35450	34750	33550	32850	35100	33200	57	10250	500	21230	50	1	11416888	3922	-106.35	9.61	12	0.09	-323.00	3574.00	78850	20230228	-56.44	9250	20221208	271.35	78850	-56.44	20230228	12325	178.70	20230105	157700	-78.22	20230228	18500	85.68	20221208	1.60	N	402030	500	57 억	36172	N	N	17	N	N
26	20231127	161253	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	34250	-1600	5	-4.46	4845486400	140101	132.98	35950	35950	34050	46600	25100	35850	34586.15	0.42	-11416	36983	36416	35833	35266	34683	36700	35550	57	10750	500	22220	50	1	11416888	3910	-106.04	9.58	12	1.23	-323.00	3574.00	78850	20230228	-56.56	9250	20221208	270.27	78850	-56.56	20230228	12325	177.89	20230105	157700	-78.28	20230228	18500	85.14	20221208	1.59	N	402030	500	57 억	47607	N	N	17	N	N
27	20231127	151307	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	34350	-1500	5	-4.18	4622780050	133604	126.81	35950	35950	34050	46600	25100	35850	34600.61	0.42	-10557	36983	36416	35833	35266	34683	36700	35550	57	10750	500	22220	50	1	11416888	3922	-106.35	9.61	12	1.17	-323.00	3574.00	78850	20230228	-56.44	9250	20221208	271.35	78850	-56.44	20230228	12325	178.70	20230105	157700	-78.22	20230228	18500	85.68	20221208	1.59	N	402030	500	57 억	47607	N	N	0	N	N
28	20231127	141303	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	34250	-1600	5	-4.46	4302118600	124253	117.94	35950	35950	34050	46600	25100	35850	34623.86	0.42	-10742	36983	36416	35833	35266	34683	36700	35550	57	10750	500	22220	50	1	11416888	3910	-106.04	9.58	12	1.09	-323.00	3574.00	78850	20230228	-56.56	9250	20221208	270.27	78850	-56.56	20230228	12325	177.89	20230105	157700	-78.28	20230228	18500	85.14	20221208	1.59	N	402030	500	57 억	47607	N	N	0	N	N
29	20231127	131307	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	34350	-1500	5	-4.18	4080816650	117817	111.83	35950	35950	34050	46600	25100	35850	34636.91	0.42	-9942	36983	36416	35833	35266	34683	36700	35550	57	10750	500	22220	50	1	11416888	3922	-106.35	9.61	12	1.03	-323.00	3574.00	78850	20230228	-56.44	9250	20221208	271.35	78850	-56.44	20230228	12325	178.70	20230105	157700	-78.22	20230228	18500	85.68	20221208	1.59	N	402030	500	57 억	47607	N	N	0	N	N
30	20231127	121312	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	34200	-1650	5	-4.60	3813975800	110032	104.44	35950	35950	34050	46600	25100	35850	34662.42	0.42	-9157	36983	36416	35833	35266	34683	36700	35550	57	10750	500	22220	50	1	11416888	3905	-105.88	9.57	12	0.96	-323.00	3574.00	78850	20230228	-56.63	9250	20221208	269.73	78850	-56.63	20230228	12325	177.48	20230105	157700	-78.31	20230228	18500	84.86	20221208	1.59	N	402030	500	57 억	47607	N	N	0	N	N
31	20231127	111251	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	34500	-1350	5	-3.77	3068073900	88265	83.78	35950	35950	34050	46600	25100	35850	34759.80	0.42	-6956	36983	36416	35833	35266	34683	36700	35550	57	10750	500	22220	50	1	11416888	3939	-106.81	9.65	12	0.77	-323.00	3574.00	78850	20230228	-56.25	9250	20221208	272.97	78850	-56.25	20230228	12325	179.92	20230105	157700	-78.12	20230228	18500	86.49	20221208	1.59	N	402030	500	57 억	47607	N	N	0	N	N
32	20231127	101248	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	34300	-1550	5	-4.32	2191935000	62871	59.68	35950	35950	34050	46600	25100	35850	34864.01	0.42	-6792	36983	36416	35833	35266	34683	36700	35550	57	10750	500	22220	50	1	11416888	3916	-106.19	9.60	12	0.55	-323.00	3574.00	78850	20230228	-56.50	9250	20221208	270.81	78850	-56.50	20230228	12325	178.30	20230105	157700	-78.25	20230228	18500	85.41	20221208	1.59	N	402030	500	57 억	47607	N	N	0	N	N
33	20231127	091252	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	35300	-550	5	-1.53	652129800	18420	17.48	35950	35950	35000	46600	25100	35850	35403.36	0.42	-5618	36983	36416	35833	35266	34683	36700	35550	57	10750	500	22220	50	1	11416888	4030	-109.29	9.88	12	0.16	-323.00	3574.00	78850	20230228	-55.23	9250	20221208	281.62	78850	-55.23	20230228	12325	186.41	20230105	157700	-77.62	20230228	18500	90.81	20221208	1.59	N	402030	500	57 억	47607	N	N	0	N	N
34	20231124	161245	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	35850	350	2	0.99	3735487400	104121	46.27	35600	36400	35250	46150	24850	35500	35876.43	0.41	522	38033	36766	35433	34166	32833	37400	34800	57	10650	500	22010	50	1	11416888	4093	-110.99	10.03	12	0.91	-323.00	3574.00	78850	20230228	-54.53	9250	20221208	287.57	78850	-54.53	20230228	12325	190.87	20230105	157700	-77.27	20230228	18500	93.78	20221208	1.52	N	402030	500	57 억	47080	N	N	2540	N	N
35	20231124	151254	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	35850	350	2	0.99	3471401650	96731	42.99	35600	36400	35250	46150	24850	35500	35887.17	0.41	-1251	38033	36766	35433	34166	32833	37400	34800	57	10650	500	22010	50	1	11416888	4093	-110.99	10.03	12	0.85	-323.00	3574.00	78850	20230228	-54.53	9250	20221208	287.57	78850	-54.53	20230228	12325	190.87	20230105	157700	-77.27	20230228	18500	93.78	20221208	1.52	N	402030	500	57 억	47080	N	N	2540	N	N
36	20231124	141249	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	36000	500	2	1.41	2909908350	81084	36.03	35600	36400	35250	46150	24850	35500	35887.58	0.41	1170	38033	36766	35433	34166	32833	37400	34800	57	10650	500	22010	50	1	11416888	4110	-111.46	10.07	12	0.71	-323.00	3574.00	78850	20230228	-54.34	9250	20221208	289.19	78850	-54.34	20230228	12325	192.09	20230105	157700	-77.17	20230228	18500	94.59	20221208	1.52	N	402030	500	57 억	47080	N	N	2540	N	N
37	20231124	131247	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	36100	600	2	1.69	2701003750	75292	33.46	35600	36400	35250	46150	24850	35500	35873.72	0.41	1045	38033	36766	35433	34166	32833	37400	34800	57	10650	500	22010	50	1	11416888	4121	-111.76	10.10	12	0.66	-323.00	3574.00	78850	20230228	-54.22	9250	20221208	290.27	78850	-54.22	20230228	12325	192.90	20230105	157700	-77.11	20230228	18500	95.14	20221208	1.52	N	402030	500	57 억	47080	N	N	2540	N	N
38	20231124	121255	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	36000	500	2	1.41	2126520600	59377	26.39	35600	36400	35250	46150	24850	35500	35813.88	0.41	-3034	38033	36766	35433	34166	32833	37400	34800	57	10650	500	22010	50	1	11416888	4110	-111.46	10.07	12	0.52	-323.00	3574.00	78850	20230228	-54.34	9250	20221208	289.19	78850	-54.34	20230228	12325	192.09	20230105	157700	-77.17	20230228	18500	94.59	20221208	1.52	N	402030	500	57 억	47080	N	N	2540	N	N
39	20231124	111251	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	35950	450	2	1.27	1949048200	54440	24.19	35600	36400	35250	46150	24850	35500	35801.77	0.41	-2094	38033	36766	35433	34166	32833	37400	34800	57	10650	500	22010	50	1	11416888	4104	-111.30	10.06	12	0.48	-323.00	3574.00	78850	20230228	-54.41	9250	20221208	288.65	78850	-54.41	20230228	12325	191.68	20230105	157700	-77.20	20230228	18500	94.32	20221208	1.52	N	402030	500	57 억	47080	N	N	2540	N	N
40	20231124	101254	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	35750	250	2	0.70	1451782950	40650	18.06	35600	36400	35250	46150	24850	35500	35714.22	0.41	-3376	38033	36766	35433	34166	32833	37400	34800	57	10650	500	22010	50	1	11416888	4082	-110.68	10.00	12	0.36	-323.00	3574.00	78850	20230228	-54.66	9250	20221208	286.49	78850	-54.66	20230228	12325	190.06	20230105	157700	-77.33	20230228	18500	93.24	20221208	1.52	N	402030	500	57 억	47080	N	N	2540	N	N
41	20231124	091246	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	35650	150	2	0.42	442740000	12408	5.51	35600	36150	35250	46150	24850	35500	35681.82	0.41	-3837	38033	36766	35433	34166	32833	37400	34800	57	10650	500	22010	50	1	11416888	4070	-110.37	9.97	12	0.11	-323.00	3574.00	78850	20230228	-54.79	9250	20221208	285.41	78850	-54.79	20230228	12325	189.25	20230105	157700	-77.39	20230228	18500	92.70	20221208	1.52	N	402030	500	57 억	47080	N	N	2540	N	N
42	20231123	161229	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	35500	800	2	2.31	8016188050	222853	195.18	34700	36700	34100	45100	24300	34700	35972.18	0.35	7937	36266	35482	35016	34232	33766	35250	34000	57	10400	500	21510	50	1	11416888	4053	-109.91	9.93	12	1.95	-323.00	3574.00	78850	20230228	-54.98	9250	20221208	283.78	78850	-54.98	20230228	12325	188.03	20230105	157700	-77.49	20230228	18500	91.89	20221208	1.41	N	402030	500	57 억	39632	N	N	2540	N	N
43	20231123	151313	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	35500	800	2	2.31	7781154950	216234	189.38	34700	36700	34100	45100	24300	34700	35985.30	0.35	8130	36266	35482	35016	34232	33766	35250	34000	57	10400	500	21510	50	1	11416888	4053	-109.91	9.93	12	1.89	-323.00	3574.00	78850	20230228	-54.98	9250	20221208	283.78	78850	-54.98	20230228	12325	188.03	20230105	157700	-77.49	20230228	18500	91.89	20221208	1.41	N	402030	500	57 억	39632	N	N	2262	N	N
44	20231123	141313	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	35950	1250	2	3.60	6973696250	193569	169.53	34700	36700	34100	45100	24300	34700	36027.41	0.35	7828	36266	35482	35016	34232	33766	35250	34000	57	10400	500	21510	50	1	11416888	4104	-111.30	10.06	12	1.70	-323.00	3574.00	78850	20230228	-54.41	9250	20221208	288.65	78850	-54.41	20230228	12325	191.68	20230105	157700	-77.20	20230228	18500	94.32	20221208	1.41	N	402030	500	57 억	39632	N	N	2262	N	N
45	20231123	131313	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	35850	1150	2	3.31	5213358600	145068	127.06	34700	36700	34100	45100	24300	34700	35937.94	0.35	14359	36266	35482	35016	34232	33766	35250	34000	57	10400	500	21510	50	1	11416888	4093	-110.99	10.03	12	1.27	-323.00	3574.00	78850	20230228	-54.53	9250	20221208	287.57	78850	-54.53	20230228	12325	190.87	20230105	157700	-77.27	20230228	18500	93.78	20221208	1.41	N	402030	500	57 억	39632	N	N	2262	N	N
46	20231123	121251	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	35850	1150	2	3.31	3785528900	105745	92.61	34700	36500	34100	45100	24300	34700	35799.38	0.35	3996	36266	35482	35016	34232	33766	35250	34000	57	10400	500	21510	50	1	11416888	4093	-110.99	10.03	12	0.93	-323.00	3574.00	78850	20230228	-54.53	9250	20221208	287.57	78850	-54.53	20230228	12325	190.87	20230105	157700	-77.27	20230228	18500	93.78	20221208	1.41	N	402030	500	57 억	39632	N	N	2262	N	N
47	20231123	111323	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	36250	1550	2	4.47	3427475800	95799	83.90	34700	36500	34100	45100	24300	34700	35778.57	0.35	4717	36266	35482	35016	34232	33766	35250	34000	57	10400	500	21510	50	1	11416888	4139	-112.23	10.14	12	0.84	-323.00	3574.00	78850	20230228	-54.03	9250	20221208	291.89	78850	-54.03	20230228	12325	194.12	20230105	157700	-77.01	20230228	18500	95.95	20221208	1.41	N	402030	500	57 억	39632	N	N	2262	N	N
48	20231123	101254	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	36050	1350	2	3.89	2784779950	77968	68.29	34700	36500	34100	45100	24300	34700	35717.87	0.35	7456	36266	35482	35016	34232	33766	35250	34000	57	10400	500	21510	50	1	11416888	4116	-111.61	10.09	12	0.68	-323.00	3574.00	78850	20230228	-54.28	9250	20221208	289.73	78850	-54.28	20230228	12325	192.49	20230105	157700	-77.14	20230228	18500	94.86	20221208	1.41	N	402030	500	57 억	39632	N	N	2262	N	N
49	20231123	091248	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	35400	700	2	2.02	525131350	15090	13.22	34700	35500	34100	45100	24300	34700	34800.42	0.35	-2018	36266	35482	35016	34232	33766	35250	34000	57	10400	500	21510	50	1	11416888	4042	-109.60	9.90	12	0.13	-323.00	3574.00	78850	20230228	-55.10	9250	20221208	282.70	78850	-55.10	20230228	12325	187.22	20230105	157700	-77.55	20230228	18500	91.35	20221208	1.41	N	402030	500	57 억	39632	N	N	2262	N	N
50	20231122	161202	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	34700	-1100	5	-3.07	3931277100	112436	17.20	35100	35800	34550	46500	25100	35800	34964.13	0.37	-3042	40000	37900	36850	34750	33700	37375	34225	57	10700	500	22190	50	1	11416888	3962	-107.43	9.71	12	0.98	-323.00	3574.00	78850	20230228	-55.99	9250	20221208	275.14	78850	-55.99	20230228	12325	181.54	20230105	157700	-78.00	20230228	18500	87.57	20221208	1.41	N	402030	500	57 억	42666	N	N	2262	N	N
51	20231122	151229	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	34750	-1050	5	-2.93	3594199000	102734	15.72	35100	35800	34550	46500	25100	35800	34983.73	0.37	-1924	40000	37900	36850	34750	33700	37375	34225	57	10700	500	22190	50	1	11416888	3967	-107.59	9.72	12	0.90	-323.00	3574.00	78850	20230228	-55.93	9250	20221208	275.68	78850	-55.93	20230228	12325	181.95	20230105	157700	-77.96	20230228	18500	87.84	20221208	1.41	N	402030	500	57 억	42666	N	N	0	N	N
52	20231122	141219	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	35100	-700	5	-1.96	3004966800	85795	13.13	35100	35800	34550	46500	25100	35800	35022.96	0.37	626	40000	37900	36850	34750	33700	37375	34225	57	10700	500	22190	50	1	11416888	4007	-108.67	9.82	12	0.75	-323.00	3574.00	78850	20230228	-55.49	9250	20221208	279.46	78850	-55.49	20230228	12325	184.79	20230105	157700	-77.74	20230228	18500	89.73	20221208	1.41	N	402030	500	57 억	42666	N	N	0	N	N
53	20231122	131255	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	35000	-800	5	-2.23	2706435350	77295	11.83	35100	35800	34550	46500	25100	35800	35012.11	0.37	15	40000	37900	36850	34750	33700	37375	34225	57	10700	500	22190	50	1	11416888	3996	-108.36	9.79	12	0.68	-323.00	3574.00	78850	20230228	-55.61	9250	20221208	278.38	78850	-55.61	20230228	12325	183.98	20230105	157700	-77.81	20230228	18500	89.19	20221208	1.41	N	402030	500	57 억	42666	N	N	0	N	N
54	20231122	121305	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	35100	-700	5	-1.96	2518717200	71935	11.01	35100	35800	34550	46500	25100	35800	35011.37	0.37	165	40000	37900	36850	34750	33700	37375	34225	57	10700	500	22190	50	1	11416888	4007	-108.67	9.82	12	0.63	-323.00	3574.00	78850	20230228	-55.49	9250	20221208	279.46	78850	-55.49	20230228	12325	184.79	20230105	157700	-77.74	20230228	18500	89.73	20221208	1.41	N	402030	500	57 억	42666	N	N	0	N	N
55	20231122	111402	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	35150	-650	5	-1.82	2296960650	65636	10.04	35100	35800	34550	46500	25100	35800	34992.72	0.37	112	40000	37900	36850	34750	33700	37375	34225	57	10700	500	22190	50	1	11416888	4013	-108.82	9.83	12	0.57	-323.00	3574.00	78850	20230228	-55.42	9250	20221208	280.00	78850	-55.42	20230228	12325	185.19	20230105	157700	-77.71	20230228	18500	90.00	20221208	1.41	N	402030	500	57 억	42666	N	N	0	N	N
56	20231122	101319	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	35500	-300	5	-0.84	1816366150	52106	7.97	35100	35500	34550	46500	25100	35800	34855.05	0.37	1040	40000	37900	36850	34750	33700	37375	34225	57	10700	500	22190	50	1	11416888	4053	-109.91	9.93	12	0.46	-323.00	3574.00	78850	20230228	-54.98	9250	20221208	283.78	78850	-54.98	20230228	12325	188.03	20230105	157700	-77.49	20230228	18500	91.89	20221208	1.41	N	402030	500	57 억	42666	N	N	0	N	N
57	20231122	091228	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	34850	-950	5	-2.65	677879150	19461	2.98	35100	35350	34550	46500	25100	35800	34821.59	0.37	-149	40000	37900	36850	34750	33700	37375	34225	57	10700	500	22190	50	1	11416888	3979	-107.89	9.75	12	0.17	-323.00	3574.00	78850	20230228	-55.80	9250	20221208	276.76	78850	-55.80	20230228	12325	182.76	20230105	157700	-77.90	20230228	18500	88.38	20221208	1.41	N	402030	500	57 억	42666	N	N	0	N	N
58	20231121	161219	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	35800	1250	2	3.62	24332185500	650371	602.73	36750	38950	35800	44900	24200	34550	37414.28	0.60	-25502	35650	35100	34200	33650	32750	35375	33925	57	10350	500	21420	50	1	11416888	4087	-110.84	10.02	12	5.70	-323.00	3574.00	78850	20230228	-54.60	9250	20221208	287.03	78850	-54.60	20230228	12325	190.47	20230105	157700	-77.30	20230228	18500	93.51	20221208	1.44	N	402030	500	57 억	68171	N	N	22	N	N
59	20231121	151224	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	35950	1400	2	4.05	23823362250	636175	589.57	36750	38950	35900	44900	24200	34550	37447.81	0.60	-29112	35650	35100	34200	33650	32750	35375	33925	57	10350	500	21420	50	1	11416888	4104	-111.30	10.06	12	5.57	-323.00	3574.00	78850	20230228	-54.41	9250	20221208	288.65	78850	-54.41	20230228	12325	191.68	20230105	157700	-77.20	20230228	18500	94.32	20221208	1.44	N	402030	500	57 억	68171	N	N	22	N	N
60	20231121	141204	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	36100	1550	2	4.49	22993013600	613137	568.22	36750	38950	36050	44900	24200	34550	37500.61	0.60	-31824	35650	35100	34200	33650	32750	35375	33925	57	10350	500	21420	50	1	11416888	4121	-111.76	10.10	12	5.37	-323.00	3574.00	78850	20230228	-54.22	9250	20221208	290.27	78850	-54.22	20230228	12325	192.90	20230105	157700	-77.11	20230228	18500	95.14	20221208	1.44	N	402030	500	57 억	68171	N	N	22	N	N
61	20231121	131153	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	36400	1850	2	5.35	22474031800	598811	554.94	36750	38950	36050	44900	24200	34550	37531.09	0.60	-31806	35650	35100	34200	33650	32750	35375	33925	57	10350	500	21420	50	1	11416888	4156	-112.69	10.18	12	5.24	-323.00	3574.00	78850	20230228	-53.84	9250	20221208	293.51	78850	-53.84	20230228	12325	195.33	20230105	157700	-76.92	20230228	18500	96.76	20221208	1.44	N	402030	500	57 억	68171	N	N	22	N	N
62	20231121	121156	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	36150	1600	2	4.63	22153643800	589974	546.75	36750	38950	36050	44900	24200	34550	37550.20	0.60	-31779	35650	35100	34200	33650	32750	35375	33925	57	10350	500	21420	50	1	11416888	4127	-111.92	10.11	12	5.17	-323.00	3574.00	78850	20230228	-54.15	9250	20221208	290.81	78850	-54.15	20230228	12325	193.31	20230105	157700	-77.08	20230228	18500	95.41	20221208	1.44	N	402030	500	57 억	68171	N	N	22	N	N
63	20231121	111149	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	36750	2200	2	6.37	21254934550	565186	523.78	36750	38950	36050	44900	24200	34550	37606.97	0.60	-32643	35650	35100	34200	33650	32750	35375	33925	57	10350	500	21420	50	1	11416888	4196	-113.78	10.28	12	4.95	-323.00	3574.00	78850	20230228	-53.39	9250	20221208	297.30	78850	-53.39	20230228	12325	198.17	20230105	157700	-76.70	20230228	18500	98.65	20221208	1.44	N	402030	500	57 억	68171	N	N	22	N	N
64	20231121	101120	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	36450	1900	2	5.50	19653290250	521419	483.22	36750	38950	36050	44900	24200	34550	37691.93	0.60	-28890	35650	35100	34200	33650	32750	35375	33925	57	10350	500	21420	50	1	11416888	4161	-112.85	10.20	12	4.57	-323.00	3574.00	78850	20230228	-53.77	9250	20221208	294.05	78850	-53.77	20230228	12325	195.74	20230105	157700	-76.89	20230228	18500	97.03	20221208	1.44	N	402030	500	57 억	68171	N	N	22	N	N
65	20231121	091138	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	38050	3500	2	10.13	11495543150	301403	279.32	36750	38950	36400	44900	24200	34550	38140.11	0.60	-25515	35650	35100	34200	33650	32750	35375	33925	57	10350	500	21420	50	1	11416888	4344	-117.80	10.65	12	2.64	-323.00	3574.00	78850	20230228	-51.74	9250	20221208	311.35	78850	-51.74	20230228	12325	208.72	20230105	157700	-75.87	20230228	18500	105.68	20221208	1.44	N	402030	500	57 억	68171	N	N	22	N	N
66	20231120	161144	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	34550	800	2	2.37	3382441100	99218	64.17	33750	34750	33300	43850	23650	33750	34089.75	0.55	5111	36983	35366	34033	32416	31083	34700	31750	57	10100	500	20920	50	1	11416888	3945	-106.97	9.67	12	0.87	-323.00	3574.00	78850	20230228	-56.18	9250	20221208	273.51	78850	-56.18	20230228	12325	180.32	20230105	157700	-78.09	20230228	18500	86.76	20221208	1.42	N	402030	500	57 억	62928	N	N	22	N	N
67	20231120	151155	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	34450	700	2	2.07	3167671550	92995	60.14	33750	34750	33300	43850	23650	33750	34062.82	0.55	4918	36983	35366	34033	32416	31083	34700	31750	57	10100	500	20920	50	1	11416888	3933	-106.66	9.64	12	0.81	-323.00	3574.00	78850	20230228	-56.31	9250	20221208	272.43	78850	-56.31	20230228	12325	179.51	20230105	157700	-78.15	20230228	18500	86.22	20221208	1.42	N	402030	500	57 억	62928	N	N	112	N	N
68	20231120	141155	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	34250	500	2	1.48	2674876200	78676	50.88	33750	34500	33300	43850	23650	33750	33998.63	0.55	5056	36983	35366	34033	32416	31083	34700	31750	57	10100	500	20920	50	1	11416888	3910	-106.04	9.58	12	0.69	-323.00	3574.00	78850	20230228	-56.56	9250	20221208	270.27	78850	-56.56	20230228	12325	177.89	20230105	157700	-78.28	20230228	18500	85.14	20221208	1.42	N	402030	500	57 억	62928	N	N	112	N	N
69	20231120	131145	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	33900	150	2	0.44	1898752200	55979	36.20	33750	34350	33300	43850	23650	33750	33919.01	0.55	2394	36983	35366	34033	32416	31083	34700	31750	57	10100	500	20920	50	1	11416888	3870	-104.95	9.49	12	0.49	-323.00	3574.00	78850	20230228	-57.01	9250	20221208	266.49	78850	-57.01	20230228	12325	175.05	20230105	157700	-78.50	20230228	18500	83.24	20221208	1.42	N	402030	500	57 억	62928	N	N	112	N	N
70	20231120	121153	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	33800	50	2	0.15	1682788100	49605	32.08	33750	34350	33300	43850	23650	33750	33923.76	0.55	3632	36983	35366	34033	32416	31083	34700	31750	57	10100	500	20920	50	1	11416888	3859	-104.64	9.46	12	0.43	-323.00	3574.00	78850	20230228	-57.13	9250	20221208	265.41	78850	-57.13	20230228	12325	174.24	20230105	157700	-78.57	20230228	18500	82.70	20221208	1.42	N	402030	500	57 억	62928	N	N	112	N	N
71	20231120	111144	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	34100	350	2	1.04	1301780500	38371	24.82	33750	34350	33300	43850	23650	33750	33926.16	0.55	3648	36983	35366	34033	32416	31083	34700	31750	57	10100	500	20920	50	1	11416888	3893	-105.57	9.54	12	0.34	-323.00	3574.00	78850	20230228	-56.75	9250	20221208	268.65	78850	-56.75	20230228	12325	176.67	20230105	157700	-78.38	20230228	18500	84.32	20221208	1.42	N	402030	500	57 억	62928	N	N	112	N	N
72	20231120	101142	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	33950	200	2	0.59	1009583400	29767	19.25	33750	34350	33300	43850	23650	33750	33916.20	0.55	2425	36983	35366	34033	32416	31083	34700	31750	57	10100	500	20920	50	1	11416888	3876	-105.11	9.50	12	0.26	-323.00	3574.00	78850	20230228	-56.94	9250	20221208	267.03	78850	-56.94	20230228	12325	175.46	20230105	157700	-78.47	20230228	18500	83.51	20221208	1.42	N	402030	500	57 억	62928	N	N	112	N	N
73	20231120	091154	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	33650	-100	5	-0.30	345287850	10217	6.61	33750	34100	33300	43850	23650	33750	33795.42	0.55	1639	36983	35366	34033	32416	31083	34700	31750	57	10100	500	20920	50	1	11416888	3842	-104.18	9.42	12	0.09	-323.00	3574.00	78850	20230228	-57.32	9250	20221208	263.78	78850	-57.32	20230228	12325	173.02	20230105	157700	-78.66	20230228	18500	81.89	20221208	1.42	N	402030	500	57 억	62928	N	N	112	N	N
74	20231117	161220	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	33750	-1550	5	-4.39	5147589900	153410	115.43	35550	35650	32700	45850	24750	35300	33554.63	0.62	-8125	36866	36082	35416	34632	33966	35750	34300	57	10550	500	21880	50	1	11416888	3853	-104.49	9.44	12	1.34	-323.00	3574.00	78850	20230228	-57.20	9250	20221208	264.86	78850	-57.20	20230228	12325	173.83	20230105	157700	-78.60	20230228	18500	82.43	20221208	1.37	N	402030	500	57 억	70482	N	N	112	N	N
75	20231117	151227	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	33600	-1700	5	-4.82	4932135050	147012	110.61	35550	35650	32700	45850	24750	35300	33549.20	0.62	-9109	36866	36082	35416	34632	33966	35750	34300	57	10550	500	21880	50	1	11416888	3836	-104.02	9.40	12	1.29	-323.00	3574.00	78850	20230228	-57.39	9250	20221208	263.24	78850	-57.39	20230228	12325	172.62	20230105	157700	-78.69	20230228	18500	81.62	20221208	1.37	N	402030	500	57 억	70482	N	N	0	N	N
76	20231117	141220	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	33500	-1800	5	-5.10	4589828750	136781	102.92	35550	35650	32700	45850	24750	35300	33556.04	0.62	-12606	36866	36082	35416	34632	33966	35750	34300	57	10550	500	21880	50	1	11416888	3825	-103.72	9.37	12	1.20	-323.00	3574.00	78850	20230228	-57.51	9250	20221208	262.16	78850	-57.51	20230228	12325	171.81	20230105	157700	-78.76	20230228	18500	81.08	20221208	1.37	N	402030	500	57 억	70482	N	N	0	N	N
77	20231117	131219	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	33700	-1600	5	-4.53	4293803650	127961	96.28	35550	35650	32700	45850	24750	35300	33555.56	0.62	-13335	36866	36082	35416	34632	33966	35750	34300	57	10550	500	21880	50	1	11416888	3847	-104.33	9.43	12	1.12	-323.00	3574.00	78850	20230228	-57.26	9250	20221208	264.32	78850	-57.26	20230228	12325	173.43	20230105	157700	-78.63	20230228	18500	82.16	20221208	1.37	N	402030	500	57 억	70482	N	N	0	N	N
78	20231117	121220	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	33300	-2000	5	-5.67	3979915150	118578	89.22	35550	35650	32700	45850	24750	35300	33563.69	0.62	-14243	36866	36082	35416	34632	33966	35750	34300	57	10550	500	21880	50	1	11416888	3802	-103.10	9.32	12	1.04	-323.00	3574.00	78850	20230228	-57.77	9250	20221208	260.00	78850	-57.77	20230228	12325	170.18	20230105	157700	-78.88	20230228	18500	80.00	20221208	1.37	N	402030	500	57 억	70482	N	N	0	N	N
79	20231117	111227	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	33250	-2050	5	-5.81	3774271800	112401	84.57	35550	35650	32700	45850	24750	35300	33578.63	0.62	-14182	36866	36082	35416	34632	33966	35750	34300	57	10550	500	21880	50	1	11416888	3796	-102.94	9.30	12	0.98	-323.00	3574.00	78850	20230228	-57.83	9250	20221208	259.46	78850	-57.83	20230228	12325	169.78	20230105	157700	-78.92	20230228	18500	79.73	20221208	1.37	N	402030	500	57 억	70482	N	N	0	N	N
80	20231117	101223	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	33750	-1550	5	-4.39	3277842100	97547	73.40	35550	35650	32700	45850	24750	35300	33602.70	0.62	-12815	36866	36082	35416	34632	33966	35750	34300	57	10550	500	21880	50	1	11416888	3853	-104.49	9.44	12	0.85	-323.00	3574.00	78850	20230228	-57.20	9250	20221208	264.86	78850	-57.20	20230228	12325	173.83	20230105	157700	-78.60	20230228	18500	82.43	20221208	1.37	N	402030	500	57 억	70482	N	N	0	N	N
81	20231117	091223	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	33300	-2000	5	-5.67	1276704100	37449	28.18	35550	35650	33150	45850	24750	35300	34091.81	0.62	-923	36866	36082	35416	34632	33966	35750	34300	57	10550	500	21880	50	1	11416888	3802	-103.10	9.32	12	0.33	-323.00	3574.00	78850	20230228	-57.77	9250	20221208	260.00	78850	-57.77	20230228	12325	170.18	20230105	157700	-78.88	20230228	18500	80.00	20221208	1.37	N	402030	500	57 억	70482	N	N	0	N	N
82	20231116	161220	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	35350	-600	5	-1.67	4548765700	128431	57.54	35800	36200	34750	46700	25200	35950	35417.45	0.72	-11896	37616	36782	35516	34682	33416	37200	35100	57	10750	500	22280	50	1	11416888	4036	-109.44	9.89	12	1.12	-323.00	3574.00	78850	20230228	-55.17	9250	20221208	282.16	78850	-55.17	20230228	12325	186.82	20230105	157700	-77.58	20230228	18500	91.08	20221208	1.35	N	402030	500	57 억	82299	N	N	0	N	N
83	20231116	151213	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	35400	-550	5	-1.53	4117795250	116247	52.08	35800	36200	34750	46700	25200	35950	35422.23	0.72	-12281	37616	36782	35516	34682	33416	37200	35100	57	10750	500	22280	50	1	11416888	4042	-109.60	9.90	12	1.02	-323.00	3574.00	78850	20230228	-55.10	9250	20221208	282.70	78850	-55.10	20230228	12325	187.22	20230105	157700	-77.55	20230228	18500	91.35	20221208	1.35	N	402030	500	57 억	82299	N	N	0	N	N
84	20231116	141150	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	35900	-50	5	-0.14	3563903950	100723	45.12	35800	36200	34750	46700	25200	35950	35382.50	0.72	-8053	37616	36782	35516	34682	33416	37200	35100	57	10750	500	22280	50	1	11416888	4099	-111.15	10.04	12	0.88	-323.00	3574.00	78850	20230228	-54.47	9250	20221208	288.11	78850	-54.47	20230228	12325	191.28	20230105	157700	-77.24	20230228	18500	94.05	20221208	1.35	N	402030	500	57 억	82299	N	N	0	N	N
85	20231116	131213	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	35200	-750	5	-2.09	2610465200	74117	33.20	35800	35800	34750	46700	25200	35950	35219.62	0.72	-7067	37616	36782	35516	34682	33416	37200	35100	57	10750	500	22280	50	1	11416888	4019	-108.98	9.85	12	0.65	-323.00	3574.00	78850	20230228	-55.36	9250	20221208	280.54	78850	-55.36	20230228	12325	185.60	20230105	157700	-77.68	20230228	18500	90.27	20221208	1.35	N	402030	500	57 억	82299	N	N	0	N	N
86	20231116	121214	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	35050	-900	5	-2.50	2446491600	69461	31.12	35800	35800	34750	46700	25200	35950	35219.75	0.72	-7046	37616	36782	35516	34682	33416	37200	35100	57	10750	500	22280	50	1	11416888	4002	-108.51	9.81	12	0.61	-323.00	3574.00	78850	20230228	-55.55	9250	20221208	278.92	78850	-55.55	20230228	12325	184.38	20230105	157700	-77.77	20230228	18500	89.46	20221208	1.35	N	402030	500	57 억	82299	N	N	0	N	N
87	20231116	111214	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	35000	-950	5	-2.64	1886841650	53594	24.01	35800	35800	34750	46700	25200	35950	35204.44	0.72	-4875	37616	36782	35516	34682	33416	37200	35100	57	10750	500	22280	50	1	11416888	3996	-108.36	9.79	12	0.47	-323.00	3574.00	78850	20230228	-55.61	9250	20221208	278.38	78850	-55.61	20230228	12325	183.98	20230105	157700	-77.81	20230228	18500	89.19	20221208	1.35	N	402030	500	57 억	82299	N	N	0	N	N
88	20231116	101213	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	35300	-650	5	-1.81	775203500	21946	9.83	35800	35800	34750	46700	25200	35950	35319.58	0.72	-2575	37616	36782	35516	34682	33416	37200	35100	57	10750	500	22280	50	1	11416888	4030	-109.29	9.88	12	0.19	-323.00	3574.00	78850	20230228	-55.23	9250	20221208	281.62	78850	-55.23	20230228	12325	186.41	20230105	157700	-77.62	20230228	18500	90.81	20221208	1.35	N	402030	500	57 억	82299	N	N	0	N	N
89	20231116	091219	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	35950	0	3	0.00	0	0	0.00	0	0	0	46700	25200	35950	0.00	0.72	0	37616	36782	35516	34682	33416	37200	35100	57	10750	500	22280	50	1	11416888	4104	-111.30	10.06	12	0.00	-323.00	3574.00	78850	20230228	-54.41	9250	20221208	288.65	78850	-54.41	20230228	12325	191.68	20230105	157700	-77.20	20230228	18500	94.32	20221208	1.35	N	402030	500	57 억	82299	N	N	0	N	N
90	20231115	161048	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	35950	2150	2	6.36	7776815100	220148	200.80	35000	36350	34250	43900	23700	33800	35322.15	0.59	10938	34600	34200	33650	33250	32700	34400	33450	57	10100	500	20950	50	1	11416888	4104	-111.30	10.06	12	1.93	-323.00	3574.00	78850	20230228	-54.41	9250	20221208	288.65	78850	-54.41	20230228	12325	191.68	20230105	157700	-77.20	20230228	18500	94.32	20221208	1.36	N	402030	500	57 억	67120	N	N	2548	N	N
91	20231115	151236	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	35600	1800	2	5.33	7235495050	205058	187.04	35000	36350	34250	43900	23700	33800	35285.11	0.59	9978	34600	34200	33650	33250	32700	34400	33450	57	10100	500	20950	50	1	11416888	4064	-110.22	9.96	12	1.80	-323.00	3574.00	78850	20230228	-54.85	9250	20221208	284.86	78850	-54.85	20230228	12325	188.84	20230105	157700	-77.43	20230228	18500	92.43	20221208	1.36	N	402030	500	57 억	67120	N	N	2548	N	N
92	20231115	141232	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	35850	2050	2	6.07	6287331600	178498	162.81	35000	36350	34250	43900	23700	33800	35223.54	0.59	13275	34600	34200	33650	33250	32700	34400	33450	57	10100	500	20950	50	1	11416888	4093	-110.99	10.03	12	1.56	-323.00	3574.00	78850	20230228	-54.53	9250	20221208	287.57	78850	-54.53	20230228	12325	190.87	20230105	157700	-77.27	20230228	18500	93.78	20221208	1.36	N	402030	500	57 억	67120	N	N	2548	N	N
93	20231115	131233	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	35550	1750	2	5.18	4941633650	140968	128.58	35000	35800	34250	43900	23700	33800	35055.00	0.59	7619	34600	34200	33650	33250	32700	34400	33450	57	10100	500	20950	50	1	11416888	4059	-110.06	9.95	12	1.23	-323.00	3574.00	78850	20230228	-54.91	9250	20221208	284.32	78850	-54.91	20230228	12325	188.44	20230105	157700	-77.46	20230228	18500	92.16	20221208	1.36	N	402030	500	57 억	67120	N	N	2548	N	N
94	20231115	121234	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	35400	1600	2	4.73	4195204400	120027	109.48	35000	35700	34250	43900	23700	33800	34952.17	0.59	8025	34600	34200	33650	33250	32700	34400	33450	57	10100	500	20950	50	1	11416888	4042	-109.60	9.90	12	1.05	-323.00	3574.00	78850	20230228	-55.10	9250	20221208	282.70	78850	-55.10	20230228	12325	187.22	20230105	157700	-77.55	20230228	18500	91.35	20221208	1.36	N	402030	500	57 억	67120	N	N	2548	N	N
95	20231115	111249	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	34850	1050	2	3.11	2546185200	73361	66.91	35000	35200	34250	43900	23700	33800	34707.61	0.59	3628	34600	34200	33650	33250	32700	34400	33450	57	10100	500	20950	50	1	11416888	3979	-107.89	9.75	12	0.64	-323.00	3574.00	78850	20230228	-55.80	9250	20221208	276.76	78850	-55.80	20230228	12325	182.76	20230105	157700	-77.90	20230228	18500	88.38	20221208	1.36	N	402030	500	57 억	67120	N	N	2548	N	N
96	20231115	101239	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	34800	1000	2	2.96	2216644200	63876	58.26	35000	35200	34250	43900	23700	33800	34702.30	0.59	619	34600	34200	33650	33250	32700	34400	33450	57	10100	500	20950	50	1	11416888	3973	-107.74	9.74	12	0.56	-323.00	3574.00	78850	20230228	-55.87	9250	20221208	276.22	78850	-55.87	20230228	12325	182.35	20230105	157700	-77.93	20230228	18500	88.11	20221208	1.36	N	402030	500	57 억	67120	N	N	2548	N	N
97	20231115	091227	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	34550	750	2	2.22	1109814400	31958	29.15	35000	35200	34250	43900	23700	33800	34727.28	0.59	-4541	34600	34200	33650	33250	32700	34400	33450	57	10100	500	20950	50	1	11416888	3945	-106.97	9.67	12	0.28	-323.00	3574.00	78850	20230228	-56.18	9250	20221208	273.51	78850	-56.18	20230228	12325	180.32	20230105	157700	-78.09	20230228	18500	86.76	20221208	1.36	N	402030	500	57 억	67120	N	N	2548	N	N
98	20231114	161207	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	33800	600	2	1.81	3638853050	108345	55.14	33400	34050	33100	43150	23250	33200	33585.12	0.48	11522	37166	35182	33816	31832	30466	34500	31150	57	9950	500	20580	50	1	11416888	3859	-104.64	9.46	12	0.95	-323.00	3574.00	78850	20230228	-57.13	9250	20221208	265.41	78850	-57.13	20230228	12325	174.24	20230105	157700	-78.57	20230228	18500	82.70	20221208	1.35	N	402030	500	57 억	54648	N	N	2548	N	N
99	20231114	151215	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	33750	550	2	1.66	3418435700	101819	51.82	33400	34050	33100	43150	23250	33200	33573.96	0.48	11702	37166	35182	33816	31832	30466	34500	31150	57	9950	500	20580	50	1	11416888	3853	-104.49	9.44	12	0.89	-323.00	3574.00	78850	20230228	-57.20	9250	20221208	264.86	78850	-57.20	20230228	12325	173.83	20230105	157700	-78.60	20230228	18500	82.43	20221208	1.35	N	402030	500	57 억	54648	N	N	2533	N	N
100	20231114	141210	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	33300	100	2	0.30	2941634050	87609	44.59	33400	34050	33100	43150	23250	33200	33577.21	0.48	11944	37166	35182	33816	31832	30466	34500	31150	57	9950	500	20580	50	1	11416888	3802	-103.10	9.32	12	0.77	-323.00	3574.00	78850	20230228	-57.77	9250	20221208	260.00	78850	-57.77	20230228	12325	170.18	20230105	157700	-78.88	20230228	18500	80.00	20221208	1.35	N	402030	500	57 억	54648	N	N	2533	N	N
101	20231114	131213	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	33400	200	2	0.60	2565193300	76295	38.83	33400	34050	33100	43150	23250	33200	33622.50	0.48	10879	37166	35182	33816	31832	30466	34500	31150	57	9950	500	20580	50	1	11416888	3813	-103.41	9.35	12	0.67	-323.00	3574.00	78850	20230228	-57.64	9250	20221208	261.08	78850	-57.64	20230228	12325	170.99	20230105	157700	-78.82	20230228	18500	80.54	20221208	1.35	N	402030	500	57 억	54648	N	N	2533	N	N
102	20231114	121216	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	33600	400	2	1.20	2314672950	68816	35.02	33400	34050	33100	43150	23250	33200	33636.21	0.48	12835	37166	35182	33816	31832	30466	34500	31150	57	9950	500	20580	50	1	11416888	3836	-104.02	9.40	12	0.60	-323.00	3574.00	78850	20230228	-57.39	9250	20221208	263.24	78850	-57.39	20230228	12325	172.62	20230105	157700	-78.69	20230228	18500	81.62	20221208	1.35	N	402030	500	57 억	54648	N	N	2533	N	N
103	20231114	111226	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	33650	450	2	1.36	2125940550	63214	32.17	33400	34050	33100	43150	23250	33200	33631.42	0.48	10973	37166	35182	33816	31832	30466	34500	31150	57	9950	500	20580	50	1	11416888	3842	-104.18	9.42	12	0.55	-323.00	3574.00	78850	20230228	-57.32	9250	20221208	263.78	78850	-57.32	20230228	12325	173.02	20230105	157700	-78.66	20230228	18500	81.89	20221208	1.35	N	402030	500	57 억	54648	N	N	2533	N	N
104	20231114	101211	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	34050	850	2	2.56	1546974000	46031	23.43	33400	34050	33100	43150	23250	33200	33607.97	0.48	7253	37166	35182	33816	31832	30466	34500	31150	57	9950	500	20580	50	1	11416888	3887	-105.42	9.53	12	0.40	-323.00	3574.00	78850	20230228	-56.82	9250	20221208	268.11	78850	-56.82	20230228	12325	176.27	20230105	157700	-78.41	20230228	18500	84.05	20221208	1.35	N	402030	500	57 억	54648	N	N	2533	N	N
105	20231114	091159	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	33450	250	2	0.75	357394400	10677	5.43	33400	33800	33200	43150	23250	33200	33475.46	0.48	397	37166	35182	33816	31832	30466	34500	31150	57	9950	500	20580	50	1	11416888	3819	-103.56	9.36	12	0.09	-323.00	3574.00	78850	20230228	-57.58	9250	20221208	261.62	78850	-57.58	20230228	12325	171.40	20230105	157700	-78.79	20230228	18500	80.81	20221208	1.35	N	402030	500	57 억	54648	N	N	2533	N	N
106	20231113	161151	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	33200	-1500	5	-4.32	6615477050	194846	110.02	34750	35800	32450	45100	24300	34700	33953.04	0.45	3275	36633	35666	34533	33566	32433	36150	34050	57	10400	500	21510	50	1	11416888	3790	-102.79	9.29	12	1.71	-323.00	3574.00	78850	20230228	-57.89	9250	20221208	258.92	78850	-57.89	20230228	12325	169.37	20230105	157700	-78.95	20230228	18500	79.46	20221208	1.37	N	402030	500	57 억	51073	N	N	2533	N	N
107	20231113	151145	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	32900	-1800	5	-5.19	6382818800	187813	106.05	34750	35800	32450	45100	24300	34700	33984.83	0.45	2382	36633	35666	34533	33566	32433	36150	34050	57	10400	500	21510	50	1	11416888	3756	-101.86	9.21	12	1.65	-323.00	3574.00	78850	20230228	-58.28	9250	20221208	255.68	78850	-58.28	20230228	12325	166.94	20230105	157700	-79.14	20230228	18500	77.84	20221208	1.37	N	402030	500	57 억	51073	N	N	117	N	N
108	20231113	141146	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	32850	-1850	5	-5.33	5797136450	170092	96.04	34750	35800	32450	45100	24300	34700	34082.23	0.45	2105	36633	35666	34533	33566	32433	36150	34050	57	10400	500	21510	50	1	11416888	3750	-101.70	9.19	12	1.49	-323.00	3574.00	78850	20230228	-58.34	9250	20221208	255.14	78850	-58.34	20230228	12325	166.53	20230105	157700	-79.17	20230228	18500	77.57	20221208	1.37	N	402030	500	57 억	51073	N	N	117	N	N
109	20231113	131144	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	32950	-1750	5	-5.04	5521437000	161731	91.32	34750	35800	32450	45100	24300	34700	34139.51	0.45	509	36633	35666	34533	33566	32433	36150	34050	57	10400	500	21510	50	1	11416888	3762	-102.01	9.22	12	1.42	-323.00	3574.00	78850	20230228	-58.21	9250	20221208	256.22	78850	-58.21	20230228	12325	167.34	20230105	157700	-79.11	20230228	18500	78.11	20221208	1.37	N	402030	500	57 억	51073	N	N	117	N	N
110	20231113	121149	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	32800	-1900	5	-5.48	4840837200	141095	79.67	34750	35800	32450	45100	24300	34700	34308.96	0.45	-2354	36633	35666	34533	33566	32433	36150	34050	57	10400	500	21510	50	1	11416888	3745	-101.55	9.18	12	1.24	-323.00	3574.00	78850	20230228	-58.40	9250	20221208	254.59	78850	-58.40	20230228	12325	166.13	20230105	157700	-79.20	20230228	18500	77.30	20221208	1.37	N	402030	500	57 억	51073	N	N	117	N	N
111	20231113	111142	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	33900	-800	5	-2.31	3454381800	99455	56.16	34750	35800	33650	45100	24300	34700	34733.13	0.45	-10220	36633	35666	34533	33566	32433	36150	34050	57	10400	500	21510	50	1	11416888	3870	-104.95	9.49	12	0.87	-323.00	3574.00	78850	20230228	-57.01	9250	20221208	266.49	78850	-57.01	20230228	12325	175.05	20230105	157700	-78.50	20230228	18500	83.24	20221208	1.37	N	402030	500	57 억	51073	N	N	117	N	N
112	20231113	101141	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	34400	-300	5	-0.86	2522453450	72145	40.74	34750	35800	34300	45100	24300	34700	34963.79	0.45	-1964	36633	35666	34533	33566	32433	36150	34050	57	10400	500	21510	50	1	11416888	3927	-106.50	9.63	12	0.63	-323.00	3574.00	78850	20230228	-56.37	9250	20221208	271.89	78850	-56.37	20230228	12325	179.11	20230105	157700	-78.19	20230228	18500	85.95	20221208	1.37	N	402030	500	57 억	51073	N	N	117	N	N
113	20231113	091150	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	34850	150	2	0.43	942085450	26788	15.13	34750	35800	34650	45100	24300	34700	35168.82	0.45	1228	36633	35666	34533	33566	32433	36150	34050	57	10400	500	21510	50	1	11416888	3979	-107.89	9.75	12	0.23	-323.00	3574.00	78850	20230228	-55.80	9250	20221208	276.76	78850	-55.80	20230228	12325	182.76	20230105	157700	-77.90	20230228	18500	88.38	20221208	1.37	N	402030	500	57 억	51073	N	N	117	N	N
114	20231110	161202	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	34700	200	2	0.58	6002517100	173450	69.95	33800	35500	33400	44850	24150	34500	34606.46	0.44	1046	37433	35966	35233	33766	33033	35600	33400	57	10350	500	21390	50	1	11416888	3962	-107.43	9.71	12	1.52	-323.00	3574.00	78850	20230228	-55.99	9250	20221208	275.14	78850	-55.99	20230228	12325	181.54	20230105	157700	-78.00	20230228	18500	87.57	20221208	1.52	N	402030	500	57 억	50121	N	N	117	N	N
115	20231110	151209	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	34600	100	2	0.29	5771160300	166776	67.26	33800	35500	33400	44850	24150	34500	34604.27	0.44	148	37433	35966	35233	33766	33033	35600	33400	57	10350	500	21390	50	1	11416888	3950	-107.12	9.68	12	1.46	-323.00	3574.00	78850	20230228	-56.12	9250	20221208	274.05	78850	-56.12	20230228	12325	180.73	20230105	157700	-78.06	20230228	18500	87.03	20221208	1.52	N	402030	500	57 억	50121	N	N	0	N	N
116	20231110	141153	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	34850	350	2	1.01	5328919550	154048	62.13	33800	35500	33400	44850	24150	34500	34592.60	0.44	-212	37433	35966	35233	33766	33033	35600	33400	57	10350	500	21390	50	1	11416888	3979	-107.89	9.75	12	1.35	-323.00	3574.00	78850	20230228	-55.80	9250	20221208	276.76	78850	-55.80	20230228	12325	182.76	20230105	157700	-77.90	20230228	18500	88.38	20221208	1.52	N	402030	500	57 억	50121	N	N	0	N	N
117	20231110	131154	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	34650	150	2	0.43	4997173900	144521	58.29	33800	35500	33400	44850	24150	34500	34577.50	0.44	-1373	37433	35966	35233	33766	33033	35600	33400	57	10350	500	21390	50	1	11416888	3956	-107.28	9.70	12	1.27	-323.00	3574.00	78850	20230228	-56.06	9250	20221208	274.59	78850	-56.06	20230228	12325	181.14	20230105	157700	-78.03	20230228	18500	87.30	20221208	1.52	N	402030	500	57 억	50121	N	N	0	N	N
118	20231110	121203	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	34450	-50	5	-0.14	4399347400	127330	51.35	33800	35500	33400	44850	24150	34500	34550.76	0.44	-3772	37433	35966	35233	33766	33033	35600	33400	57	10350	500	21390	50	1	11416888	3933	-106.66	9.64	12	1.12	-323.00	3574.00	78850	20230228	-56.31	9250	20221208	272.43	78850	-56.31	20230228	12325	179.51	20230105	157700	-78.15	20230228	18500	86.22	20221208	1.52	N	402030	500	57 억	50121	N	N	0	N	N
119	20231110	111140	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	34250	-250	5	-0.72	3793847250	109588	44.20	33800	35500	33400	44850	24150	34500	34619.20	0.44	-4339	37433	35966	35233	33766	33033	35600	33400	57	10350	500	21390	50	1	11416888	3910	-106.04	9.58	12	0.96	-323.00	3574.00	78850	20230228	-56.56	9250	20221208	270.27	78850	-56.56	20230228	12325	177.89	20230105	157700	-78.28	20230228	18500	85.14	20221208	1.52	N	402030	500	57 억	50121	N	N	0	N	N
120	20231110	101155	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	34350	-150	5	-0.43	3360702650	97034	39.13	33800	35500	33400	44850	24150	34500	34634.30	0.44	-6495	37433	35966	35233	33766	33033	35600	33400	57	10350	500	21390	50	1	11416888	3922	-106.35	9.61	12	0.85	-323.00	3574.00	78850	20230228	-56.44	9250	20221208	271.35	78850	-56.44	20230228	12325	178.70	20230105	157700	-78.22	20230228	18500	85.68	20221208	1.52	N	402030	500	57 억	50121	N	N	0	N	N
121	20231110	091133	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	34400	-100	5	-0.29	753719950	22303	9.00	33800	34400	33400	44850	24150	34500	33794.02	0.44	8066	37433	35966	35233	33766	33033	35600	33400	57	10350	500	21390	50	1	11416888	3927	-106.50	9.63	12	0.20	-323.00	3574.00	78850	20230228	-56.37	9250	20221208	271.89	78850	-56.37	20230228	12325	179.11	20230105	157700	-78.19	20230228	18500	85.95	20221208	1.52	N	402030	500	57 억	50121	N	N	0	N	N
122	20231109	161126	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	34500	-2350	5	-6.38	8507397500	242017	29.20	35750	36700	34500	47900	25800	36850	35154.43	0.31	15264	42083	39466	37933	35316	33783	38700	34550	57	11050	500	22840	50	1	11416888	3939	-106.81	9.65	12	2.12	-323.00	3574.00	78850	20230228	-56.25	9250	20221208	272.97	78850	-56.25	20230228	12325	179.92	20230105	157700	-78.12	20230228	18500	86.49	20221208	1.41	N	402030	500	57 억	35209	N	N	416	N	N
123	20231109	151126	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	34750	-2100	5	-5.70	7898950250	224422	27.08	35750	36700	34500	47900	25800	36850	35196.50	0.31	12702	42083	39466	37933	35316	33783	38700	34550	57	11050	500	22840	50	1	11416888	3967	-107.59	9.72	12	1.97	-323.00	3574.00	78850	20230228	-55.93	9250	20221208	275.68	78850	-55.93	20230228	12325	181.95	20230105	157700	-77.96	20230228	18500	87.84	20221208	1.41	N	402030	500	57 억	35209	N	N	416	N	N
124	20231109	141122	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	34700	-2150	5	-5.83	7282672950	206726	24.94	35750	36700	34500	47900	25800	36850	35228.24	0.31	12463	42083	39466	37933	35316	33783	38700	34550	57	11050	500	22840	50	1	11416888	3962	-107.43	9.71	12	1.81	-323.00	3574.00	78850	20230228	-55.99	9250	20221208	275.14	78850	-55.99	20230228	12325	181.54	20230105	157700	-78.00	20230228	18500	87.57	20221208	1.41	N	402030	500	57 억	35209	N	N	416	N	N
125	20231109	131125	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	34750	-2100	5	-5.70	6425109800	182019	21.96	35750	36700	34600	47900	25800	36850	35298.70	0.31	10567	42083	39466	37933	35316	33783	38700	34550	57	11050	500	22840	50	1	11416888	3967	-107.59	9.72	12	1.59	-323.00	3574.00	78850	20230228	-55.93	9250	20221208	275.68	78850	-55.93	20230228	12325	181.95	20230105	157700	-77.96	20230228	18500	87.84	20221208	1.41	N	402030	500	57 억	35209	N	N	416	N	N
126	20231109	121129	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	34750	-2100	5	-5.70	5788111900	163705	19.75	35750	36700	34600	47900	25800	36850	35356.52	0.31	9888	42083	39466	37933	35316	33783	38700	34550	57	11050	500	22840	50	1	11416888	3967	-107.59	9.72	12	1.43	-323.00	3574.00	78850	20230228	-55.93	9250	20221208	275.68	78850	-55.93	20230228	12325	181.95	20230105	157700	-77.96	20230228	18500	87.84	20221208	1.41	N	402030	500	57 억	35209	N	N	416	N	N
127	20231109	111124	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	35050	-1800	5	-4.88	5097201600	143934	17.37	35750	36700	34600	47900	25800	36850	35412.98	0.31	11817	42083	39466	37933	35316	33783	38700	34550	57	11050	500	22840	50	1	11416888	4002	-108.51	9.81	12	1.26	-323.00	3574.00	78850	20230228	-55.55	9250	20221208	278.92	78850	-55.55	20230228	12325	184.38	20230105	157700	-77.77	20230228	18500	89.46	20221208	1.41	N	402030	500	57 억	35209	N	N	416	N	N
128	20231109	101119	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	35100	-1750	5	-4.75	4142085500	116871	14.10	35750	36700	34600	47900	25800	36850	35440.93	0.31	10701	42083	39466	37933	35316	33783	38700	34550	57	11050	500	22840	50	1	11416888	4007	-108.67	9.82	12	1.02	-323.00	3574.00	78850	20230228	-55.49	9250	20221208	279.46	78850	-55.49	20230228	12325	184.79	20230105	157700	-77.74	20230228	18500	89.73	20221208	1.41	N	402030	500	57 억	35209	N	N	416	N	N
129	20231109	091127	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	35350	-1500	5	-4.07	1531780350	43066	5.20	35750	36700	34600	47900	25800	36850	35566.75	0.31	3248	42083	39466	37933	35316	33783	38700	34550	57	11050	500	22840	50	1	11416888	4036	-109.44	9.89	12	0.38	-323.00	3574.00	78850	20230228	-55.17	9250	20221208	282.16	78850	-55.17	20230228	12325	186.82	20230105	157700	-77.58	20230228	18500	91.08	20221208	1.41	N	402030	500	57 억	35209	N	N	416	N	N
130	20231108	161118	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	36850	100	2	0.27	31570306950	819422	23.91	38100	40550	36400	47750	25750	36750	38530.21	0.50	-21074	46283	41516	38133	33366	29983	43900	35750	57	11000	500	22780	50	1	11416888	4207	-114.09	10.31	12	7.18	-323.00	3574.00	78850	20230228	-53.27	9250	20221208	298.38	78850	-53.27	20230228	12325	198.99	20230105	157700	-76.63	20230228	18500	99.19	20221208	1.31	N	402030	500	57 억	56801	N	N	416	N	N
131	20231108	151122	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	37350	600	2	1.63	30720089300	796559	23.25	38100	40550	36400	47750	25750	36750	38565.99	0.50	-20707	46283	41516	38133	33366	29983	43900	35750	57	11000	500	22780	50	1	11416888	4264	-115.63	10.45	12	6.98	-323.00	3574.00	78850	20230228	-52.63	9250	20221208	303.78	78850	-52.63	20230228	12325	203.04	20230105	157700	-76.32	20230228	18500	101.89	20221208	1.31	N	402030	500	57 억	56801	N	N	170	N	N
132	20231108	141114	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	37800	1050	2	2.86	28831166500	745444	21.76	38100	40550	36850	47750	25750	36750	38676.50	0.50	-18614	46283	41516	38133	33366	29983	43900	35750	57	11000	500	22780	50	1	11416888	4316	-117.03	10.58	12	6.53	-323.00	3574.00	78850	20230228	-52.06	9250	20221208	308.65	78850	-52.06	20230228	12325	206.69	20230105	157700	-76.03	20230228	18500	104.32	20221208	1.31	N	402030	500	57 억	56801	N	N	170	N	N
133	20231108	131113	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	37400	650	2	1.77	27709230150	715533	20.88	38100	40550	36850	47750	25750	36750	38725.30	0.50	-17422	46283	41516	38133	33366	29983	43900	35750	57	11000	500	22780	50	1	11416888	4270	-115.79	10.46	12	6.27	-323.00	3574.00	78850	20230228	-52.57	9250	20221208	304.32	78850	-52.57	20230228	12325	203.45	20230105	157700	-76.28	20230228	18500	102.16	20221208	1.31	N	402030	500	57 억	56801	N	N	170	N	N
134	20231108	121110	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	37750	1000	2	2.72	26111072600	672545	19.63	38100	40550	37100	47750	25750	36750	38824.28	0.50	-25737	46283	41516	38133	33366	29983	43900	35750	57	11000	500	22780	50	1	11416888	4310	-116.87	10.56	12	5.89	-323.00	3574.00	78850	20230228	-52.12	9250	20221208	308.11	78850	-52.12	20230228	12325	206.29	20230105	157700	-76.06	20230228	18500	104.05	20221208	1.31	N	402030	500	57 억	56801	N	N	170	N	N
135	20231108	111119	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	37850	1100	2	2.99	24368264350	626628	18.29	38100	40550	37100	47750	25750	36750	38887.93	0.50	-22342	46283	41516	38133	33366	29983	43900	35750	57	11000	500	22780	50	1	11416888	4321	-117.18	10.59	12	5.49	-323.00	3574.00	78850	20230228	-52.00	9250	20221208	309.19	78850	-52.00	20230228	12325	207.10	20230105	157700	-76.00	20230228	18500	104.59	20221208	1.31	N	402030	500	57 억	56801	N	N	170	N	N
136	20231108	101115	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	37550	800	2	2.18	22132012100	567077	16.55	38100	40550	37450	47750	25750	36750	39028.23	0.50	-24038	46283	41516	38133	33366	29983	43900	35750	57	11000	500	22780	50	1	11416888	4287	-116.25	10.51	12	4.97	-323.00	3574.00	78850	20230228	-52.38	9250	20221208	305.95	78850	-52.38	20230228	12325	204.67	20230105	157700	-76.19	20230228	18500	102.97	20221208	1.31	N	402030	500	57 억	56801	N	N	170	N	N
137	20231108	091113	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	39400	2650	2	7.21	12556308900	318316	9.29	38100	40550	38050	47750	25750	36750	39446.05	0.50	-26411	46283	41516	38133	33366	29983	43900	35750	57	11000	500	22780	50	1	11416888	4498	-121.98	11.02	12	2.79	-323.00	3574.00	78850	20230228	-50.03	9250	20221208	325.95	78850	-50.03	20230228	12325	219.68	20230105	157700	-75.02	20230228	18500	112.97	20221208	1.31	N	402030	500	57 억	56801	N	N	170	N	N
138	20231107	161114	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	36750	1800	2	5.15	133120109750	3332848	338.25	34950	42900	34750	45400	24500	34950	39949.97	0.35	19837	37850	36400	34100	32650	30350	37125	33375	57	10450	500	21660	50	1	11416888	4196	-113.78	10.28	12	29.19	-323.00	3574.00	78850	20230228	-53.39	9250	20221208	297.30	78850	-53.39	20230228	12325	198.17	20230105	157700	-76.70	20230228	18500	98.65	20221208	1.12	N	402030	500	57 억	40357	N	N	170	N	N
139	20231107	151118	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	36850	1900	2	5.44	131486910350	3288587	333.76	34950	42900	34750	45400	24500	34950	39984.70	0.35	15336	37850	36400	34100	32650	30350	37125	33375	57	10450	500	21660	50	1	11416888	4207	-114.09	10.31	12	28.80	-323.00	3574.00	78850	20230228	-53.27	9250	20221208	298.38	78850	-53.27	20230228	12325	198.99	20230105	157700	-76.63	20230228	18500	99.19	20221208	1.12	N	402030	500	57 억	40357	N	N	38	N	N
140	20231107	141118	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	37850	2900	2	8.30	121423554900	3015650	306.06	34950	42900	34750	45400	24500	34950	40266.66	0.35	-6413	37850	36400	34100	32650	30350	37125	33375	57	10450	500	21660	50	1	11416888	4321	-117.18	10.59	12	26.41	-323.00	3574.00	78850	20230228	-52.00	9250	20221208	309.19	78850	-52.00	20230228	12325	207.10	20230105	157700	-76.00	20230228	18500	104.59	20221208	1.12	N	402030	500	57 억	40357	N	N	38	N	N
141	20231107	131121	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	40000	5050	2	14.45	114956548300	2851130	289.36	34950	42900	34750	45400	24500	34950	40321.98	0.35	-7055	37850	36400	34100	32650	30350	37125	33375	57	10450	500	21660	50	1	11416888	4567	-123.84	11.19	12	24.97	-323.00	3574.00	78850	20230228	-49.27	9250	20221208	332.43	78850	-49.27	20230228	12325	224.54	20230105	157700	-74.64	20230228	18500	116.22	20221208	1.12	N	402030	500	57 억	40357	N	N	38	N	N
142	20231107	121113	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	39200	4250	2	12.16	106498575000	2639954	267.93	34950	42900	34750	45400	24500	34950	40343.61	0.35	-5624	37850	36400	34100	32650	30350	37125	33375	57	10450	500	21660	50	1	11416888	4475	-121.36	10.97	12	23.12	-323.00	3574.00	78850	20230228	-50.29	9250	20221208	323.78	78850	-50.29	20230228	12325	218.05	20230105	157700	-75.14	20230228	18500	111.89	20221208	1.12	N	402030	500	57 억	40357	N	N	38	N	N
143	20231107	111114	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	40350	5400	2	15.45	96688140900	2397334	243.31	34950	42900	34750	45400	24500	34950	40334.31	0.35	-6411	37850	36400	34100	32650	30350	37125	33375	57	10450	500	21660	50	1	11416888	4607	-124.92	11.29	12	21.00	-323.00	3574.00	78850	20230228	-48.83	9250	20221208	336.22	78850	-48.83	20230228	12325	227.38	20230105	157700	-74.41	20230228	18500	118.11	20221208	1.12	N	402030	500	57 억	40357	N	N	38	N	N
144	20231107	101126	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	41550	6600	2	18.88	74305052000	1860183	188.79	34950	42600	34750	45400	24500	34950	39948.36	0.35	-6885	37850	36400	34100	32650	30350	37125	33375	57	10450	500	21660	50	1	11416888	4744	-128.64	11.63	12	16.29	-323.00	3574.00	78850	20230228	-47.31	9250	20221208	349.19	78850	-47.31	20230228	12325	237.12	20230105	157700	-73.65	20230228	18500	124.59	20221208	1.12	N	402030	500	57 억	40357	N	N	38	N	N
145	20231107	091102	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	38400	3450	2	9.87	9199387400	251461	25.52	34950	38400	34750	45400	24500	34950	36591.86	0.35	12911	37850	36400	34100	32650	30350	37125	33375	57	10450	500	21660	50	1	11416888	4384	-118.89	10.74	12	2.20	-323.00	3574.00	78850	20230228	-51.30	9250	20221208	315.14	78850	-51.30	20230228	12325	211.56	20230105	157700	-75.65	20230228	18500	107.57	20221208	1.12	N	402030	500	57 억	40357	Y	N	38	N	N
146	20231106	161049	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	34950	1950	2	5.91	33345165800	978337	61.28	33500	35550	31800	42900	23100	33000	34082.56	0.39	-2480	38566	35782	31266	28482	23966	37175	29875	57	9900	500	20460	50	1	11416888	3990	-108.20	9.78	12	8.57	-323.00	3574.00	78850	20230228	-55.68	9250	20221208	277.84	78850	-55.68	20230228	12325	183.57	20230105	157700	-77.84	20230228	18500	88.92	20221208	1.11	N	402030	500	57 억	44601	N	N	38	N	N
147	20231106	151055	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	34700	1700	2	5.15	32282180800	947865	59.38	33500	35550	31800	42900	23100	33000	34058.21	0.39	-7121	38566	35782	31266	28482	23966	37175	29875	57	9900	500	20460	50	1	11416888	3962	-107.43	9.71	12	8.30	-323.00	3574.00	78850	20230228	-55.99	9250	20221208	275.14	78850	-55.99	20230228	12325	181.54	20230105	157700	-78.00	20230228	18500	87.57	20221208	1.11	N	402030	500	57 억	44601	N	N	88	N	N
148	20231106	141049	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	34350	1350	2	4.09	30235038250	888831	55.68	33500	35550	31800	42900	23100	33000	34017.08	0.39	-23875	38566	35782	31266	28482	23966	37175	29875	57	9900	500	20460	50	1	11416888	3922	-106.35	9.61	12	7.79	-323.00	3574.00	78850	20230228	-56.44	9250	20221208	271.35	78850	-56.44	20230228	12325	178.70	20230105	157700	-78.22	20230228	18500	85.68	20221208	1.11	N	402030	500	57 억	44601	N	N	88	N	N
149	20231106	131059	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	33950	950	2	2.88	28955957600	851610	53.35	33500	35550	31800	42900	23100	33000	34001.88	0.39	-22724	38566	35782	31266	28482	23966	37175	29875	57	9900	500	20460	50	1	11416888	3876	-105.11	9.50	12	7.46	-323.00	3574.00	78850	20230228	-56.94	9250	20221208	267.03	78850	-56.94	20230228	12325	175.46	20230105	157700	-78.47	20230228	18500	83.51	20221208	1.11	N	402030	500	57 억	44601	N	N	88	N	N
150	20231106	121056	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	33400	400	2	1.21	23158108000	683705	42.83	33500	35550	31800	42900	23100	33000	33871.98	0.39	-19760	38566	35782	31266	28482	23966	37175	29875	57	9900	500	20460	50	1	11416888	3813	-103.41	9.35	12	5.99	-323.00	3574.00	78850	20230228	-57.64	9250	20221208	261.08	78850	-57.64	20230228	12325	170.99	20230105	157700	-78.82	20230228	18500	80.54	20221208	1.11	N	402030	500	57 억	44601	N	N	88	N	N
151	20231106	111053	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	34000	1000	2	3.03	20798961400	613863	38.45	33500	35550	31800	42900	23100	33000	33882.64	0.39	-18983	38566	35782	31266	28482	23966	37175	29875	57	9900	500	20460	50	1	11416888	3882	-105.26	9.51	12	5.38	-323.00	3574.00	78850	20230228	-56.88	9250	20221208	267.57	78850	-56.88	20230228	12325	175.86	20230105	157700	-78.44	20230228	18500	83.78	20221208	1.11	N	402030	500	57 억	44601	N	N	88	N	N
152	20231106	101027	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	32400	-600	5	-1.82	7155113750	218491	13.69	33500	33550	31800	42900	23100	33000	32747.42	0.39	-6898	38566	35782	31266	28482	23966	37175	29875	57	9900	500	20460	50	1	11416888	3699	-100.31	9.07	12	1.91	-323.00	3574.00	78850	20230228	-58.91	9250	20221208	250.27	78850	-58.91	20230228	12325	162.88	20230105	157700	-79.45	20230228	18500	75.14	20221208	1.11	N	402030	500	57 억	44601	N	N	88	N	N
153	20231106	091052	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	32150	-850	5	-2.58	3130489750	95970	6.01	33500	33550	31800	42900	23100	33000	32617.93	0.39	2103	38566	35782	31266	28482	23966	37175	29875	57	9900	500	20460	50	1	11416888	3671	-99.54	9.00	12	0.84	-323.00	3574.00	78850	20230228	-59.23	9250	20221208	247.57	78850	-59.23	20230228	12325	160.85	20230105	157700	-79.61	20230228	18500	73.78	20221208	1.11	N	402030	500	57 억	44601	N	N	88	N	N
154	20231103	161040	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	33000	6600	2	25.00	51044283650	1581691	1468.98	26950	34050	26750	34300	18500	26400	32270.50	0.63	-26803	27400	26900	26300	25800	25200	27150	26050	57	7900	500	16360	50	1	11416888	3768	-102.17	9.23	12	13.85	-323.00	3574.00	78850	20230228	-58.15	9250	20221208	256.76	78850	-58.15	20230228	12325	167.75	20230105	157700	-79.07	20230228	18500	78.38	20221208	1.07	N	402030	500	57 억	72364	N	N	88	N	N
155	20231103	151036	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	32750	6350	2	24.05	49103861050	1522621	1414.12	26950	34050	26750	34300	18500	26400	32249.56	0.63	-26572	27400	26900	26300	25800	25200	27150	26050	57	7900	500	16360	50	1	11416888	3739	-101.39	9.16	12	13.34	-323.00	3574.00	78850	20230228	-58.47	9250	20221208	254.05	78850	-58.47	20230228	12325	165.72	20230105	157700	-79.23	20230228	18500	77.03	20221208	1.07	N	402030	500	57 억	72364	N	N	146	N	N
156	20231103	141036	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	33500	7100	2	26.89	44095398300	1371705	1273.95	26950	34050	26750	34300	18500	26400	32146.42	0.63	-36547	27400	26900	26300	25800	25200	27150	26050	57	7900	500	16360	50	1	11416888	3825	-103.72	9.37	12	12.01	-323.00	3574.00	78850	20230228	-57.51	9250	20221208	262.16	78850	-57.51	20230228	12325	171.81	20230105	157700	-78.76	20230228	18500	81.08	20221208	1.07	N	402030	500	57 억	72364	N	N	146	N	N
157	20231103	131036	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	32250	5850	2	22.16	35621052150	1118444	1038.74	26950	33550	26750	34300	18500	26400	31848.76	0.63	-37286	27400	26900	26300	25800	25200	27150	26050	57	7900	500	16360	50	1	11416888	3682	-99.85	9.02	12	9.80	-323.00	3574.00	78850	20230228	-59.10	9250	20221208	248.65	78850	-59.10	20230228	12325	161.66	20230105	157700	-79.55	20230228	18500	74.32	20221208	1.07	N	402030	500	57 억	72364	N	N	146	N	N
158	20231103	121033	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	33250	6850	2	25.95	27560340650	874271	811.97	26950	33350	26750	34300	18500	26400	31523.80	0.63	-29944	27400	26900	26300	25800	25200	27150	26050	57	7900	500	16360	50	1	11416888	3796	-102.94	9.30	12	7.66	-323.00	3574.00	78850	20230228	-57.83	9250	20221208	259.46	78850	-57.83	20230228	12325	169.78	20230105	157700	-78.92	20230228	18500	79.73	20221208	1.07	N	402030	500	57 억	72364	N	N	146	N	N
159	20231103	111044	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	31500	5100	2	19.32	22504838050	717808	666.66	26950	32850	26750	34300	18500	26400	31352.17	0.63	-38678	27400	26900	26300	25800	25200	27150	26050	57	7900	500	16360	50	1	11416888	3596	-97.52	8.81	12	6.29	-323.00	3574.00	78850	20230228	-60.05	9250	20221208	240.54	78850	-60.05	20230228	12325	155.58	20230105	157700	-80.03	20230228	18500	70.27	20221208	1.07	N	402030	500	57 억	72364	N	N	146	N	N
160	20231103	101024	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	31900	5500	2	20.83	16722096450	537249	498.96	26950	32850	26750	34300	18500	26400	31125.41	0.63	-36982	27400	26900	26300	25800	25200	27150	26050	57	7900	500	16360	50	1	11416888	3642	-98.76	8.93	12	4.71	-323.00	3574.00	78850	20230228	-59.54	9250	20221208	244.86	78850	-59.54	20230228	12325	158.82	20230105	157700	-79.77	20230228	18500	72.43	20221208	1.07	N	402030	500	57 억	72364	N	N	146	N	N
161	20231103	091029	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27050	650	2	2.46	385687550	14289	13.27	26950	27400	26750	34300	18500	26400	26991.92	0.63	340	27400	26900	26300	25800	25200	27150	26050	57	7900	500	16360	50	1	11416888	3088	-83.75	7.57	12	0.13	-323.00	3574.00	78850	20230228	-65.69	9250	20221208	192.43	78850	-65.69	20230228	12325	119.47	20230105	157700	-82.85	20230228	18500	46.22	20221208	1.07	N	402030	500	57 억	72364	N	N	146	N	N
162	20231102	161027	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26400	1250	2	4.97	2792111550	105902	95.71	25900	26800	25700	32650	17650	25150	26364.98	0.36	31516	27216	26182	25416	24382	23616	25800	24000	57	7500	500	15590	50	1	11416888	3014	-81.73	7.39	12	0.93	-323.00	3574.00	78850	20230228	-66.52	9250	20221208	185.41	78850	-66.52	20230228	12325	114.20	20230105	157700	-83.26	20230228	18500	42.70	20221208	0.98	N	402030	500	57 억	40909	N	N	146	N	N
163	20231102	151040	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26350	1200	2	4.77	2690204200	102039	92.22	25900	26800	25700	32650	17650	25150	26364.47	0.36	30280	27216	26182	25416	24382	23616	25800	24000	57	7500	500	15590	50	1	11416888	3008	-81.58	7.37	12	0.89	-323.00	3574.00	78850	20230228	-66.58	9250	20221208	184.86	78850	-66.58	20230228	12325	113.79	20230105	157700	-83.29	20230228	18500	42.43	20221208	0.98	N	402030	500	57 억	40909	N	N	0	N	N
164	20231102	141026	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26350	1200	2	4.77	2489200800	94437	85.35	25900	26800	25700	32650	17650	25150	26358.32	0.36	30303	27216	26182	25416	24382	23616	25800	24000	57	7500	500	15590	50	1	11416888	3008	-81.58	7.37	12	0.83	-323.00	3574.00	78850	20230228	-66.58	9250	20221208	184.86	78850	-66.58	20230228	12325	113.79	20230105	157700	-83.29	20230228	18500	42.43	20221208	0.98	N	402030	500	57 억	40909	N	N	0	N	N
165	20231102	131027	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26400	1250	2	4.97	2240435950	84956	76.78	25900	26800	25700	32650	17650	25150	26371.72	0.36	27358	27216	26182	25416	24382	23616	25800	24000	57	7500	500	15590	50	1	11416888	3014	-81.73	7.39	12	0.74	-323.00	3574.00	78850	20230228	-66.52	9250	20221208	185.41	78850	-66.52	20230228	12325	114.20	20230105	157700	-83.26	20230228	18500	42.70	20221208	0.98	N	402030	500	57 억	40909	N	N	0	N	N
166	20231102	121025	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26400	1250	2	4.97	2130177800	80774	73.00	25900	26800	25700	32650	17650	25150	26372.07	0.36	26761	27216	26182	25416	24382	23616	25800	24000	57	7500	500	15590	50	1	11416888	3014	-81.73	7.39	12	0.71	-323.00	3574.00	78850	20230228	-66.52	9250	20221208	185.41	78850	-66.52	20230228	12325	114.20	20230105	157700	-83.26	20230228	18500	42.70	20221208	0.98	N	402030	500	57 억	40909	N	N	0	N	N
167	20231102	111024	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26450	1300	2	5.17	1830684100	69487	62.80	25900	26800	25700	32650	17650	25150	26345.71	0.36	22026	27216	26182	25416	24382	23616	25800	24000	57	7500	500	15590	50	1	11416888	3020	-81.89	7.40	12	0.61	-323.00	3574.00	78850	20230228	-66.46	9250	20221208	185.95	78850	-66.46	20230228	12325	114.60	20230105	157700	-83.23	20230228	18500	42.97	20221208	0.98	N	402030	500	57 억	40909	N	N	0	N	N
168	20231102	101024	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26500	1350	2	5.37	1433490150	54537	49.29	25900	26750	25700	32650	17650	25150	26284.73	0.36	15979	27216	26182	25416	24382	23616	25800	24000	57	7500	500	15590	50	1	11416888	3025	-82.04	7.41	12	0.48	-323.00	3574.00	78850	20230228	-66.39	9250	20221208	186.49	78850	-66.39	20230228	12325	115.01	20230105	157700	-83.20	20230228	18500	43.24	20221208	0.98	N	402030	500	57 억	40909	N	N	0	N	N
169	20231102	091031	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26400	1250	2	4.97	525084450	20146	18.21	25900	26500	25700	32650	17650	25150	26063.96	0.36	5428	27216	26182	25416	24382	23616	25800	24000	57	7500	500	15590	50	1	11416888	3014	-81.73	7.39	12	0.18	-323.00	3574.00	78850	20230228	-66.52	9250	20221208	185.41	78850	-66.52	20230228	12325	114.20	20230105	157700	-83.26	20230228	18500	42.70	20221208	0.98	N	402030	500	57 억	40909	N	N	0	N	N
170	20231101	161020	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25150	-600	5	-2.33	2759182500	109323	52.68	26150	26450	24650	33450	18050	25750	25238.96	0.44	-9320	30916	28332	26966	24382	23016	27650	23700	57	7700	500	15960	50	1	11416888	2871	-77.86	7.04	12	0.96	-323.00	3574.00	78850	20230228	-68.10	9250	20221208	171.89	78850	-68.10	20230228	12325	104.06	20230105	157700	-84.05	20230228	18500	35.95	20221208	0.98	N	402030	500	57 억	49947	N	N	44	N	N
171	20231101	151020	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25050	-700	5	-2.72	2601937100	103065	49.66	26150	26450	24650	33450	18050	25750	25245.59	0.44	-9049	30916	28332	26966	24382	23016	27650	23700	57	7700	500	15960	50	1	11416888	2860	-77.55	7.01	12	0.90	-323.00	3574.00	78850	20230228	-68.23	9250	20221208	170.81	78850	-68.23	20230228	12325	103.25	20230105	157700	-84.12	20230228	18500	35.41	20221208	0.98	N	402030	500	57 억	49947	N	N	44	N	N
172	20231101	141012	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	24950	-800	5	-3.11	2383280200	94333	45.46	26150	26450	24650	33450	18050	25750	25264.54	0.44	-9443	30916	28332	26966	24382	23016	27650	23700	57	7700	500	15960	50	1	11416888	2849	-77.24	6.98	12	0.83	-323.00	3574.00	78850	20230228	-68.36	9250	20221208	169.73	78850	-68.36	20230228	12325	102.43	20230105	157700	-84.18	20230228	18500	34.86	20221208	0.98	N	402030	500	57 억	49947	N	N	44	N	N
173	20231101	131021	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	24900	-850	5	-3.30	2129498000	84167	40.56	26150	26450	24650	33450	18050	25750	25300.87	0.44	-6397	30916	28332	26966	24382	23016	27650	23700	57	7700	500	15960	50	1	11416888	2843	-77.09	6.97	12	0.74	-323.00	3574.00	78850	20230228	-68.42	9250	20221208	169.19	78850	-68.42	20230228	12325	102.03	20230105	157700	-84.21	20230228	18500	34.59	20221208	0.98	N	402030	500	57 억	49947	N	N	44	N	N
174	20231101	121045	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25000	-750	5	-2.91	1899312750	74967	36.12	26150	26450	24650	33450	18050	25750	25335.32	0.44	-5199	30916	28332	26966	24382	23016	27650	23700	57	7700	500	15960	50	1	11416888	2854	-77.40	6.99	12	0.66	-323.00	3574.00	78850	20230228	-68.29	9250	20221208	170.27	78850	-68.29	20230228	12325	102.84	20230105	157700	-84.15	20230228	18500	35.14	20221208	0.98	N	402030	500	57 억	49947	N	N	44	N	N
175	20231101	111053	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	24750	-1000	5	-3.88	1792200150	70651	34.04	26150	26450	24650	33450	18050	25750	25366.95	0.44	-4575	30916	28332	26966	24382	23016	27650	23700	57	7700	500	15960	50	1	11416888	2826	-76.63	6.93	12	0.62	-323.00	3574.00	78850	20230228	-68.61	9250	20221208	167.57	78850	-68.61	20230228	12325	100.81	20230105	157700	-84.31	20230228	18500	33.78	20221208	0.98	N	402030	500	57 억	49947	N	N	44	N	N
176	20231101	101036	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25350	-400	5	-1.55	1161747700	45311	21.83	26150	26450	24650	33450	18050	25750	25639.42	0.44	-2300	30916	28332	26966	24382	23016	27650	23700	57	7700	500	15960	50	1	11416888	2894	-78.48	7.09	12	0.40	-323.00	3574.00	78850	20230228	-67.85	9250	20221208	174.05	78850	-67.85	20230228	12325	105.68	20230105	157700	-83.93	20230228	18500	37.03	20221208	0.98	N	402030	500	57 억	49947	N	N	44	N	N
177	20231101	091040	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26100	350	2	1.36	167633000	6418	3.09	26150	26300	26000	33450	18050	25750	26119.20	0.44	-1078	30916	28332	26966	24382	23016	27650	23700	57	7700	500	15960	50	1	11416888	2980	-80.80	7.30	12	0.06	-323.00	3574.00	78850	20230228	-66.90	9250	20221208	182.16	78850	-66.90	20230228	12325	111.76	20230105	157700	-83.45	20230228	18500	41.08	20221208	0.98	N	402030	500	57 억	49947	N	N	44	N	N

80 KiB Raw Blame History

80 KiB

Raw Blame History