KissMeData/041460/price/prices-20231101.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

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	160509	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3950	0	3	0.00	303680630	76687	48.82	3950	4000	3940	5130	2765	3950	3960.00	1.27	5028	4120	4035	3960	3875	3800	4077	3917	107	1180	500	2760	5	1	19000000	751	21.47	1.60	12	0.40	184.00	2468.00	7450	20230206	-46.98	3605	20231024	9.57	7450	-46.98	20230206	3605	9.57	20231024	7450	-46.98	20230206	3605	9.57	20231024	5.27	N	041460	500	107 억	240755	N	N	N	N
3	20231130	150511	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3950	0	3	0.00	267248065	67468	42.95	3950	4000	3940	5130	2765	3950	3961.11	1.27	3519	4120	4035	3960	3875	3800	4077	3917	107	1180	500	2760	5	1	19000000	751	21.47	1.60	12	0.36	184.00	2468.00	7450	20230206	-46.98	3605	20231024	9.57	7450	-46.98	20230206	3605	9.57	20231024	7450	-46.98	20230206	3605	9.57	20231024	5.27	N	041460	500	107 억	240755	N	N	N	N
4	20231130	140507	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3955	5	2	0.13	248846440	62816	39.99	3950	4000	3940	5130	2765	3950	3961.51	1.27	3293	4120	4035	3960	3875	3800	4077	3917	107	1180	500	2760	5	1	19000000	751	21.49	1.60	12	0.33	184.00	2468.00	7450	20230206	-46.91	3605	20231024	9.71	7450	-46.91	20230206	3605	9.71	20231024	7450	-46.91	20230206	3605	9.71	20231024	5.27	N	041460	500	107 억	240755	N	N	N	N
5	20231130	130505	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3950	0	3	0.00	231892200	58527	37.26	3950	4000	3940	5130	2765	3950	3962.14	1.27	3359	4120	4035	3960	3875	3800	4077	3917	107	1180	500	2760	5	1	19000000	751	21.47	1.60	12	0.31	184.00	2468.00	7450	20230206	-46.98	3605	20231024	9.57	7450	-46.98	20230206	3605	9.57	20231024	7450	-46.98	20230206	3605	9.57	20231024	5.27	N	041460	500	107 억	240755	N	N	N	N
6	20231130	120515	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3970	20	2	0.51	162846350	41098	26.16	3950	4000	3940	5130	2765	3950	3962.39	1.27	3161	4120	4035	3960	3875	3800	4077	3917	107	1180	500	2760	5	1	19000000	754	21.58	1.61	12	0.22	184.00	2468.00	7450	20230206	-46.71	3605	20231024	10.12	7450	-46.71	20230206	3605	10.12	20231024	7450	-46.71	20230206	3605	10.12	20231024	5.27	N	041460	500	107 억	240755	N	N	N	N
7	20231130	110510	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3980	30	2	0.76	131930970	33297	21.20	3950	4000	3940	5130	2765	3950	3962.25	1.27	2673	4120	4035	3960	3875	3800	4077	3917	107	1180	500	2760	5	1	19000000	756	21.63	1.61	12	0.18	184.00	2468.00	7450	20230206	-46.58	3605	20231024	10.40	7450	-46.58	20230206	3605	10.40	20231024	7450	-46.58	20230206	3605	10.40	20231024	5.27	N	041460	500	107 억	240755	N	N	N	N
8	20231130	100505	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3950	0	3	0.00	72036555	18214	11.59	3950	3975	3940	5130	2765	3950	3955.01	1.27	-1492	4120	4035	3960	3875	3800	4077	3917	107	1180	500	2760	5	1	19000000	751	21.47	1.60	12	0.10	184.00	2468.00	7450	20230206	-46.98	3605	20231024	9.57	7450	-46.98	20230206	3605	9.57	20231024	7450	-46.98	20230206	3605	9.57	20231024	5.27	N	041460	500	107 억	240755	N	N	N	N
9	20231130	090508	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3965	15	2	0.38	7314630	1851	1.18	3950	3975	3940	5130	2765	3950	3951.72	1.27	-1400	4120	4035	3960	3875	3800	4077	3917	107	1180	500	2760	5	1	19000000	753	21.55	1.61	12	0.01	184.00	2468.00	7450	20230206	-46.78	3605	20231024	9.99	7450	-46.78	20230206	3605	9.99	20231024	7450	-46.78	20230206	3605	9.99	20231024	5.27	N	041460	500	107 억	240755	N	N	N	N
10	20231129	160505	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3950	50	2	1.28	622303820	156825	265.77	3900	4045	3885	5070	2730	3900	3968.34	1.30	-6638	3980	3940	3915	3875	3850	3927	3862	107	1170	500	2730	5	1	19000000	751	21.47	1.60	12	0.83	184.00	2468.00	7450	20230206	-46.98	3605	20231024	9.57	7450	-46.98	20230206	3605	9.57	20231024	7450	-46.98	20230206	3605	9.57	20231024	5.30	N	041460	500	107 억	247393	N	N	N	N
11	20231129	150508	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3950	50	2	1.28	600590120	151324	256.45	3900	4045	3885	5070	2730	3900	3968.90	1.30	-7282	3980	3940	3915	3875	3850	3927	3862	107	1170	500	2730	5	1	19000000	751	21.47	1.60	12	0.80	184.00	2468.00	7450	20230206	-46.98	3605	20231024	9.57	7450	-46.98	20230206	3605	9.57	20231024	7450	-46.98	20230206	3605	9.57	20231024	5.30	N	041460	500	107 억	247393	N	N	N	N
12	20231129	140506	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3995	95	2	2.44	447531920	112743	191.07	3900	4045	3885	5070	2730	3900	3969.49	1.30	-1934	3980	3940	3915	3875	3850	3927	3862	107	1170	500	2730	5	1	19000000	759	21.71	1.62	12	0.59	184.00	2468.00	7450	20230206	-46.38	3605	20231024	10.82	7450	-46.38	20230206	3605	10.82	20231024	7450	-46.38	20230206	3605	10.82	20231024	5.30	N	041460	500	107 억	247393	N	N	N	N
13	20231129	130509	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3925	25	2	0.64	122369350	31281	53.01	3900	3945	3885	5070	2730	3900	3911.94	1.30	8752	3980	3940	3915	3875	3850	3927	3862	107	1170	500	2730	5	1	19000000	746	21.33	1.59	12	0.16	184.00	2468.00	7450	20230206	-47.32	3605	20231024	8.88	7450	-47.32	20230206	3605	8.88	20231024	7450	-47.32	20230206	3605	8.88	20231024	5.30	N	041460	500	107 억	247393	N	N	N	N
14	20231129	120507	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3930	30	2	0.77	113904480	29127	49.36	3900	3945	3885	5070	2730	3900	3910.61	1.30	8192	3980	3940	3915	3875	3850	3927	3862	107	1170	500	2730	5	1	19000000	747	21.36	1.59	12	0.15	184.00	2468.00	7450	20230206	-47.25	3605	20231024	9.02	7450	-47.25	20230206	3605	9.02	20231024	7450	-47.25	20230206	3605	9.02	20231024	5.30	N	041460	500	107 억	247393	N	N	N	N
15	20231129	110508	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3925	25	2	0.64	71120910	18243	30.92	3900	3930	3885	5070	2730	3900	3898.53	1.30	1316	3980	3940	3915	3875	3850	3927	3862	107	1170	500	2730	5	1	19000000	746	21.33	1.59	12	0.10	184.00	2468.00	7450	20230206	-47.32	3605	20231024	8.88	7450	-47.32	20230206	3605	8.88	20231024	7450	-47.32	20230206	3605	8.88	20231024	5.30	N	041460	500	107 억	247393	N	N	N	N
16	20231129	100506	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3900	0	3	0.00	61237325	15718	26.64	3900	3925	3885	5070	2730	3900	3896.00	1.30	1097	3980	3940	3915	3875	3850	3927	3862	107	1170	500	2730	5	1	19000000	741	21.20	1.58	12	0.08	184.00	2468.00	7450	20230206	-47.65	3605	20231024	8.18	7450	-47.65	20230206	3605	8.18	20231024	7450	-47.65	20230206	3605	8.18	20231024	5.30	N	041460	500	107 억	247393	N	N	N	N
17	20231129	090504	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3890	-10	5	-0.26	8792095	2256	3.82	3900	3920	3890	5070	2730	3900	3897.21	1.30	-1270	3980	3940	3915	3875	3850	3927	3862	107	1170	500	2730	5	1	19000000	739	21.14	1.58	12	0.01	184.00	2468.00	7450	20230206	-47.79	3605	20231024	7.91	7450	-47.79	20230206	3605	7.91	20231024	7450	-47.79	20230206	3605	7.91	20231024	5.30	N	041460	500	107 억	247393	N	N	N	N
18	20231128	160506	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3900	-30	5	-0.76	229754880	58831	105.32	3910	3955	3890	5100	2755	3930	3905.34	1.41	-20449	4030	3980	3945	3895	3860	3962	3877	107	1170	500	2750	5	1	19000000	741	21.20	1.58	12	0.31	184.00	2468.00	7450	20230206	-47.65	3605	20231024	8.18	7450	-47.65	20230206	3605	8.18	20231024	7450	-47.65	20230206	3605	8.18	20231024	5.38	N	041460	500	107 억	267842	N	N	N	N
19	20231128	150434	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3905	-25	5	-0.64	214357190	54882	98.25	3910	3955	3890	5100	2755	3930	3905.78	1.41	-19902	4030	3980	3945	3895	3860	3962	3877	107	1170	500	2750	5	1	19000000	742	21.22	1.58	12	0.29	184.00	2468.00	7450	20230206	-47.58	3605	20231024	8.32	7450	-47.58	20230206	3605	8.32	20231024	7450	-47.58	20230206	3605	8.32	20231024	5.38	N	041460	500	107 억	267842	N	N	N	N
20	20231128	140505	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3900	-30	5	-0.76	195519955	50048	89.60	3910	3955	3895	5100	2755	3930	3906.65	1.41	-17725	4030	3980	3945	3895	3860	3962	3877	107	1170	500	2750	5	1	19000000	741	21.20	1.58	12	0.26	184.00	2468.00	7450	20230206	-47.65	3605	20231024	8.18	7450	-47.65	20230206	3605	8.18	20231024	7450	-47.65	20230206	3605	8.18	20231024	5.38	N	041460	500	107 억	267842	N	N	N	N
21	20231128	130502	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3910	-20	5	-0.51	138457865	35438	63.44	3910	3955	3895	5100	2755	3930	3907.05	1.41	-12625	4030	3980	3945	3895	3860	3962	3877	107	1170	500	2750	5	1	19000000	743	21.25	1.58	12	0.19	184.00	2468.00	7450	20230206	-47.52	3605	20231024	8.46	7450	-47.52	20230206	3605	8.46	20231024	7450	-47.52	20230206	3605	8.46	20231024	5.38	N	041460	500	107 억	267842	N	N	N	N
22	20231128	120503	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3905	-25	5	-0.64	109746625	28076	50.26	3910	3955	3895	5100	2755	3930	3908.91	1.41	-10171	4030	3980	3945	3895	3860	3962	3877	107	1170	500	2750	5	1	19000000	742	21.22	1.58	12	0.15	184.00	2468.00	7450	20230206	-47.58	3605	20231024	8.32	7450	-47.58	20230206	3605	8.32	20231024	7450	-47.58	20230206	3605	8.32	20231024	5.38	N	041460	500	107 억	267842	N	N	N	N
23	20231128	110503	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3905	-25	5	-0.64	88719945	22698	40.63	3910	3955	3895	5100	2755	3930	3908.71	1.41	-6369	4030	3980	3945	3895	3860	3962	3877	107	1170	500	2750	5	1	19000000	742	21.22	1.58	12	0.12	184.00	2468.00	7450	20230206	-47.58	3605	20231024	8.32	7450	-47.58	20230206	3605	8.32	20231024	7450	-47.58	20230206	3605	8.32	20231024	5.38	N	041460	500	107 억	267842	N	N	N	N
24	20231128	100504	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3910	-20	5	-0.51	70273805	17984	32.19	3910	3945	3900	5100	2755	3930	3907.57	1.41	-6028	4030	3980	3945	3895	3860	3962	3877	107	1170	500	2750	5	1	19000000	743	21.25	1.58	12	0.09	184.00	2468.00	7450	20230206	-47.52	3605	20231024	8.46	7450	-47.52	20230206	3605	8.46	20231024	7450	-47.52	20230206	3605	8.46	20231024	5.38	N	041460	500	107 억	267842	N	N	N	N
25	20231128	090501	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3945	15	2	0.38	8797175	2250	4.03	3910	3945	3900	5100	2755	3930	3909.86	1.41	-19	4030	3980	3945	3895	3860	3962	3877	107	1170	500	2750	5	1	19000000	750	21.44	1.60	12	0.01	184.00	2468.00	7450	20230206	-47.05	3605	20231024	9.43	7450	-47.05	20230206	3605	9.43	20231024	7450	-47.05	20230206	3605	9.43	20231024	5.38	N	041460	500	107 억	267842	N	N	N	N
26	20231127	160503	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3930	-25	5	-0.63	210849470	53713	88.23	3955	3995	3910	5140	2770	3955	3925.48	1.54	-23460	4018	3986	3958	3926	3898	4002	3942	107	1185	500	2760	5	1	19000000	747	21.36	1.59	12	0.28	184.00	2468.00	7450	20230206	-47.25	3605	20231024	9.02	7450	-47.25	20230206	3605	9.02	20231024	7450	-47.25	20230206	3605	9.02	20231024	5.37	N	041460	500	107 억	292297	N	N	N	N
27	20231127	150501	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3915	-40	5	-1.01	196050635	49939	82.03	3955	3995	3910	5140	2770	3955	3925.80	1.54	-22429	4018	3986	3958	3926	3898	4002	3942	107	1185	500	2760	5	1	19000000	744	21.28	1.59	12	0.26	184.00	2468.00	7450	20230206	-47.45	3605	20231024	8.60	7450	-47.45	20230206	3605	8.60	20231024	7450	-47.45	20230206	3605	8.60	20231024	5.37	N	041460	500	107 억	292297	N	N	N	N
28	20231127	140506	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3935	-20	5	-0.51	171489830	43672	71.74	3955	3995	3910	5140	2770	3955	3926.77	1.54	-23664	4018	3986	3958	3926	3898	4002	3942	107	1185	500	2760	5	1	19000000	748	21.39	1.59	12	0.23	184.00	2468.00	7450	20230206	-47.18	3605	20231024	9.15	7450	-47.18	20230206	3605	9.15	20231024	7450	-47.18	20230206	3605	9.15	20231024	5.37	N	041460	500	107 억	292297	N	N	N	N
29	20231127	130503	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3920	-35	5	-0.88	163056920	41524	68.21	3955	3995	3910	5140	2770	3955	3926.81	1.54	-23469	4018	3986	3958	3926	3898	4002	3942	107	1185	500	2760	5	1	19000000	745	21.30	1.59	12	0.22	184.00	2468.00	7450	20230206	-47.38	3605	20231024	8.74	7450	-47.38	20230206	3605	8.74	20231024	7450	-47.38	20230206	3605	8.74	20231024	5.37	N	041460	500	107 억	292297	N	N	N	N
30	20231127	120504	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3930	-25	5	-0.63	78896660	20073	32.97	3955	3995	3915	5140	2770	3955	3930.49	1.54	-5276	4018	3986	3958	3926	3898	4002	3942	107	1185	500	2760	5	1	19000000	747	21.36	1.59	12	0.11	184.00	2468.00	7450	20230206	-47.25	3605	20231024	9.02	7450	-47.25	20230206	3605	9.02	20231024	7450	-47.25	20230206	3605	9.02	20231024	5.37	N	041460	500	107 억	292297	N	N	N	N
31	20231127	110457	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3930	-25	5	-0.63	63806265	16229	26.66	3955	3995	3915	5140	2770	3955	3931.62	1.54	-3698	4018	3986	3958	3926	3898	4002	3942	107	1185	500	2760	5	1	19000000	747	21.36	1.59	12	0.09	184.00	2468.00	7450	20230206	-47.25	3605	20231024	9.02	7450	-47.25	20230206	3605	9.02	20231024	7450	-47.25	20230206	3605	9.02	20231024	5.37	N	041460	500	107 억	292297	N	N	N	N
32	20231127	100456	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3935	-20	5	-0.51	38671010	9820	16.13	3955	3995	3920	5140	2770	3955	3937.98	1.54	-3485	4018	3986	3958	3926	3898	4002	3942	107	1185	500	2760	5	1	19000000	748	21.39	1.59	12	0.05	184.00	2468.00	7450	20230206	-47.18	3605	20231024	9.15	7450	-47.18	20230206	3605	9.15	20231024	7450	-47.18	20230206	3605	9.15	20231024	5.37	N	041460	500	107 억	292297	N	N	N	N
33	20231127	090458	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3960	5	2	0.13	7192765	1817	2.98	3955	3995	3955	5140	2770	3955	3958.59	1.54	221	4018	3986	3958	3926	3898	4002	3942	107	1185	500	2760	5	1	19000000	752	21.52	1.60	12	0.01	184.00	2468.00	7450	20230206	-46.85	3605	20231024	9.85	7450	-46.85	20230206	3605	9.85	20231024	7450	-46.85	20230206	3605	9.85	20231024	5.37	N	041460	500	107 억	292297	N	N	N	N
34	20231124	160453	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3955	25	2	0.64	237616885	60040	83.61	3930	3990	3930	5100	2755	3930	3957.65	1.47	12592	4056	3992	3951	3887	3846	3972	3867	107	1170	500	2750	5	1	19000000	751	21.49	1.60	12	0.32	184.00	2468.00	7450	20230206	-46.91	3605	20231024	9.71	7450	-46.91	20230206	3605	9.71	20231024	7450	-46.91	20230206	3605	9.71	20231024	5.48	N	041460	500	107 억	279411	N	N	N	N
35	20231124	150459	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3955	25	2	0.64	227378900	57451	80.00	3930	3990	3930	5100	2755	3930	3957.79	1.47	12642	4056	3992	3951	3887	3846	3972	3867	107	1170	500	2750	5	1	19000000	751	21.49	1.60	12	0.30	184.00	2468.00	7450	20230206	-46.91	3605	20231024	9.71	7450	-46.91	20230206	3605	9.71	20231024	7450	-46.91	20230206	3605	9.71	20231024	5.48	N	041460	500	107 억	279411	N	N	N	N
36	20231124	140500	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3955	25	2	0.64	209616605	52951	73.73	3930	3990	3930	5100	2755	3930	3958.69	1.47	12575	4056	3992	3951	3887	3846	3972	3867	107	1170	500	2750	5	1	19000000	751	21.49	1.60	12	0.28	184.00	2468.00	7450	20230206	-46.91	3605	20231024	9.71	7450	-46.91	20230206	3605	9.71	20231024	7450	-46.91	20230206	3605	9.71	20231024	5.48	N	041460	500	107 억	279411	N	N	N	N
37	20231124	130458	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3945	15	2	0.38	199920455	50497	70.32	3930	3990	3930	5100	2755	3930	3959.06	1.47	12575	4056	3992	3951	3887	3846	3972	3867	107	1170	500	2750	5	1	19000000	750	21.44	1.60	12	0.27	184.00	2468.00	7450	20230206	-47.05	3605	20231024	9.43	7450	-47.05	20230206	3605	9.43	20231024	7450	-47.05	20230206	3605	9.43	20231024	5.48	N	041460	500	107 억	279411	N	N	N	N
38	20231124	120501	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3965	35	2	0.89	179062850	45219	62.97	3930	3990	3930	5100	2755	3930	3959.90	1.47	10821	4056	3992	3951	3887	3846	3972	3867	107	1170	500	2750	5	1	19000000	753	21.55	1.61	12	0.24	184.00	2468.00	7450	20230206	-46.78	3605	20231024	9.99	7450	-46.78	20230206	3605	9.99	20231024	7450	-46.78	20230206	3605	9.99	20231024	5.48	N	041460	500	107 억	279411	N	N	N	N
39	20231124	110459	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3975	45	2	1.15	157795855	39845	55.48	3930	3990	3930	5100	2755	3930	3960.24	1.47	10004	4056	3992	3951	3887	3846	3972	3867	107	1170	500	2750	5	1	19000000	755	21.60	1.61	12	0.21	184.00	2468.00	7450	20230206	-46.64	3605	20231024	10.26	7450	-46.64	20230206	3605	10.26	20231024	7450	-46.64	20230206	3605	10.26	20231024	5.48	N	041460	500	107 억	279411	N	N	N	N
40	20231124	100457	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3970	40	2	1.02	100399695	25384	35.35	3930	3975	3930	5100	2755	3930	3955.24	1.47	4371	4056	3992	3951	3887	3846	3972	3867	107	1170	500	2750	5	1	19000000	754	21.58	1.61	12	0.13	184.00	2468.00	7450	20230206	-46.71	3605	20231024	10.12	7450	-46.71	20230206	3605	10.12	20231024	7450	-46.71	20230206	3605	10.12	20231024	5.48	N	041460	500	107 억	279411	N	N	N	N
41	20231124	090458	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3950	20	2	0.51	14971105	3804	5.30	3930	3955	3930	5100	2755	3930	3935.63	1.47	-219	4056	3992	3951	3887	3846	3972	3867	107	1170	500	2750	5	1	19000000	751	21.47	1.60	12	0.02	184.00	2468.00	7450	20230206	-46.98	3605	20231024	9.57	7450	-46.98	20230206	3605	9.57	20231024	7450	-46.98	20230206	3605	9.57	20231024	5.48	N	041460	500	107 억	279411	N	N	N	N
42	20231123	160451	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3930	-20	5	-0.51	282716050	71268	129.26	3945	4015	3910	5130	2765	3950	3966.94	1.50	-6501	4006	3977	3941	3912	3876	3982	3917	107	1180	500	2760	5	1	19000000	747	21.36	1.59	12	0.38	184.00	2468.00	7450	20230206	-47.25	3605	20231024	9.02	7450	-47.25	20230206	3605	9.02	20231024	7450	-47.25	20230206	3605	9.02	20231024	5.54	N	041460	500	107 억	285662	N	N	N	N
43	20231123	150510	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3950	0	3	0.00	262055885	66017	119.74	3945	4015	3910	5130	2765	3950	3969.52	1.50	-6771	4006	3977	3941	3912	3876	3982	3917	107	1180	500	2760	5	1	19000000	751	21.47	1.60	12	0.35	184.00	2468.00	7450	20230206	-46.98	3605	20231024	9.57	7450	-46.98	20230206	3605	9.57	20231024	7450	-46.98	20230206	3605	9.57	20231024	5.54	N	041460	500	107 억	285662	N	N	N	N
44	20231123	140502	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3965	15	2	0.38	199017850	50078	90.83	3945	4015	3910	5130	2765	3950	3974.16	1.50	234	4006	3977	3941	3912	3876	3982	3917	107	1180	500	2760	5	1	19000000	753	21.55	1.61	12	0.26	184.00	2468.00	7450	20230206	-46.78	3605	20231024	9.99	7450	-46.78	20230206	3605	9.99	20231024	7450	-46.78	20230206	3605	9.99	20231024	5.54	N	041460	500	107 억	285662	N	N	N	N
45	20231123	130504	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3965	15	2	0.38	169502815	42661	77.38	3945	4015	3910	5130	2765	3950	3973.25	1.50	2134	4006	3977	3941	3912	3876	3982	3917	107	1180	500	2760	5	1	19000000	753	21.55	1.61	12	0.22	184.00	2468.00	7450	20230206	-46.78	3605	20231024	9.99	7450	-46.78	20230206	3605	9.99	20231024	7450	-46.78	20230206	3605	9.99	20231024	5.54	N	041460	500	107 억	285662	N	N	N	N
46	20231123	120458	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3960	10	2	0.25	161763970	40714	73.84	3945	4015	3910	5130	2765	3950	3973.18	1.50	2327	4006	3977	3941	3912	3876	3982	3917	107	1180	500	2760	5	1	19000000	752	21.52	1.60	12	0.21	184.00	2468.00	7450	20230206	-46.85	3605	20231024	9.85	7450	-46.85	20230206	3605	9.85	20231024	7450	-46.85	20230206	3605	9.85	20231024	5.54	N	041460	500	107 억	285662	N	N	N	N
47	20231123	110508	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3980	30	2	0.76	149894325	37725	68.42	3945	4015	3910	5130	2765	3950	3973.34	1.50	2103	4006	3977	3941	3912	3876	3982	3917	107	1180	500	2760	5	1	19000000	756	21.63	1.61	12	0.20	184.00	2468.00	7450	20230206	-46.58	3605	20231024	10.40	7450	-46.58	20230206	3605	10.40	20231024	7450	-46.58	20230206	3605	10.40	20231024	5.54	N	041460	500	107 억	285662	N	N	N	N
48	20231123	100459	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3975	25	2	0.63	111667620	28104	50.97	3945	4015	3910	5130	2765	3950	3973.37	1.50	-113	4006	3977	3941	3912	3876	3982	3917	107	1180	500	2760	5	1	19000000	755	21.60	1.61	12	0.15	184.00	2468.00	7450	20230206	-46.64	3605	20231024	10.26	7450	-46.64	20230206	3605	10.26	20231024	7450	-46.64	20230206	3605	10.26	20231024	5.54	N	041460	500	107 억	285662	N	N	N	N
49	20231123	090455	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3965	15	2	0.38	7074835	1792	3.25	3945	3970	3940	5130	2765	3950	3948.01	1.50	-180	4006	3977	3941	3912	3876	3982	3917	107	1180	500	2760	5	1	19000000	753	21.55	1.61	12	0.01	184.00	2468.00	7450	20230206	-46.78	3605	20231024	9.99	7450	-46.78	20230206	3605	9.99	20231024	7450	-46.78	20230206	3605	9.99	20231024	5.54	N	041460	500	107 억	285662	N	N	N	N
50	20231122	160442	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3950	-10	5	-0.25	216170860	55037	92.59	3950	3970	3905	5140	2775	3960	3927.52	1.48	5309	4010	3985	3955	3930	3900	3997	3942	107	1180	500	2770	5	1	19000000	751	21.47	1.60	12	0.29	184.00	2468.00	7450	20230206	-46.98	3605	20231024	9.57	7450	-46.98	20230206	3605	9.57	20231024	7450	-46.98	20230206	3605	9.57	20231024	5.57	N	041460	500	107 억	280353	N	N	N	N
51	20231122	150451	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3955	-5	5	-0.13	203728035	51883	87.28	3950	3970	3905	5140	2775	3960	3926.68	1.48	4875	4010	3985	3955	3930	3900	3997	3942	107	1180	500	2770	5	1	19000000	751	21.49	1.60	12	0.27	184.00	2468.00	7450	20230206	-46.91	3605	20231024	9.71	7450	-46.91	20230206	3605	9.71	20231024	7450	-46.91	20230206	3605	9.71	20231024	5.57	N	041460	500	107 억	280353	N	N	N	N
52	20231122	140444	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3970	10	2	0.25	186263805	47472	79.86	3950	3970	3905	5140	2775	3960	3923.66	1.48	5175	4010	3985	3955	3930	3900	3997	3942	107	1180	500	2770	5	1	19000000	754	21.58	1.61	12	0.25	184.00	2468.00	7450	20230206	-46.71	3605	20231024	10.12	7450	-46.71	20230206	3605	10.12	20231024	7450	-46.71	20230206	3605	10.12	20231024	5.57	N	041460	500	107 억	280353	N	N	N	N
53	20231122	130500	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3970	10	2	0.25	170065120	43382	72.98	3950	3970	3905	5140	2775	3960	3920.18	1.48	5984	4010	3985	3955	3930	3900	3997	3942	107	1180	500	2770	5	1	19000000	754	21.58	1.61	12	0.23	184.00	2468.00	7450	20230206	-46.71	3605	20231024	10.12	7450	-46.71	20230206	3605	10.12	20231024	7450	-46.71	20230206	3605	10.12	20231024	5.57	N	041460	500	107 억	280353	N	N	N	N
54	20231122	120502	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3955	-5	5	-0.13	145517185	37146	62.49	3950	3960	3905	5140	2775	3960	3917.44	1.48	7369	4010	3985	3955	3930	3900	3997	3942	107	1180	500	2770	5	1	19000000	751	21.49	1.60	12	0.20	184.00	2468.00	7450	20230206	-46.91	3605	20231024	9.71	7450	-46.91	20230206	3605	9.71	20231024	7450	-46.91	20230206	3605	9.71	20231024	5.57	N	041460	500	107 억	280353	N	N	N	N
55	20231122	110521	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3915	-45	5	-1.14	128012890	32696	55.00	3950	3950	3905	5140	2775	3960	3915.25	1.48	6185	4010	3985	3955	3930	3900	3997	3942	107	1180	500	2770	5	1	19000000	744	21.28	1.59	12	0.17	184.00	2468.00	7450	20230206	-47.45	3605	20231024	8.60	7450	-47.45	20230206	3605	8.60	20231024	7450	-47.45	20230206	3605	8.60	20231024	5.57	N	041460	500	107 억	280353	N	N	N	N
56	20231122	100508	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3910	-50	5	-1.26	94001000	24005	40.38	3950	3950	3905	5140	2775	3960	3915.89	1.48	6656	4010	3985	3955	3930	3900	3997	3942	107	1180	500	2770	5	1	19000000	743	21.25	1.58	12	0.13	184.00	2468.00	7450	20230206	-47.52	3605	20231024	8.46	7450	-47.52	20230206	3605	8.46	20231024	7450	-47.52	20230206	3605	8.46	20231024	5.57	N	041460	500	107 억	280353	N	N	N	N
57	20231122	090444	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3940	-20	5	-0.51	965635	245	0.41	3950	3950	3925	5140	2775	3960	3941.37	1.48	-21	4010	3985	3955	3930	3900	3997	3942	107	1180	500	2770	5	1	19000000	749	21.41	1.60	12	0.00	184.00	2468.00	7450	20230206	-47.11	3605	20231024	9.29	7450	-47.11	20230206	3605	9.29	20231024	7450	-47.11	20230206	3605	9.29	20231024	5.57	N	041460	500	107 억	280353	N	N	N	N
58	20231121	160447	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3960	35	2	0.89	229618435	57998	99.13	3935	3980	3925	5100	2750	3925	3959.07	1.38	18501	3995	3960	3925	3890	3855	3977	3907	107	1175	500	2740	5	1	19000000	752	21.52	1.60	12	0.31	184.00	2468.00	7450	20230206	-46.85	3605	20231024	9.85	7450	-46.85	20230206	3605	9.85	20231024	7450	-46.85	20230206	3605	9.85	20231024	5.49	N	041460	500	107 억	261852	N	N	N	N
59	20231121	150448	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3965	40	2	1.02	209103905	52820	90.28	3935	3980	3925	5100	2750	3925	3958.80	1.38	18123	3995	3960	3925	3890	3855	3977	3907	107	1175	500	2740	5	1	19000000	753	21.55	1.61	12	0.28	184.00	2468.00	7450	20230206	-46.78	3605	20231024	9.99	7450	-46.78	20230206	3605	9.99	20231024	7450	-46.78	20230206	3605	9.99	20231024	5.49	N	041460	500	107 억	261852	N	N	N	N
60	20231121	140442	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3965	40	2	1.02	190039250	48008	82.06	3935	3980	3925	5100	2750	3925	3958.49	1.38	18207	3995	3960	3925	3890	3855	3977	3907	107	1175	500	2740	5	1	19000000	753	21.55	1.61	12	0.25	184.00	2468.00	7450	20230206	-46.78	3605	20231024	9.99	7450	-46.78	20230206	3605	9.99	20231024	7450	-46.78	20230206	3605	9.99	20231024	5.49	N	041460	500	107 억	261852	N	N	N	N
61	20231121	130441	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3975	50	2	1.27	176626560	44628	76.28	3935	3980	3925	5100	2750	3925	3957.75	1.38	17794	3995	3960	3925	3890	3855	3977	3907	107	1175	500	2740	5	1	19000000	755	21.60	1.61	12	0.23	184.00	2468.00	7450	20230206	-46.64	3605	20231024	10.26	7450	-46.64	20230206	3605	10.26	20231024	7450	-46.64	20230206	3605	10.26	20231024	5.49	N	041460	500	107 억	261852	N	N	N	N
62	20231121	120440	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3965	40	2	1.02	153982650	38929	66.54	3935	3980	3925	5100	2750	3925	3955.47	1.38	17714	3995	3960	3925	3890	3855	3977	3907	107	1175	500	2740	5	1	19000000	753	21.55	1.61	12	0.20	184.00	2468.00	7450	20230206	-46.78	3605	20231024	9.99	7450	-46.78	20230206	3605	9.99	20231024	7450	-46.78	20230206	3605	9.99	20231024	5.49	N	041460	500	107 억	261852	N	N	N	N
63	20231121	110439	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3955	30	2	0.76	129809420	32842	56.13	3935	3970	3925	5100	2750	3925	3952.54	1.38	17976	3995	3960	3925	3890	3855	3977	3907	107	1175	500	2740	5	1	19000000	751	21.49	1.60	12	0.17	184.00	2468.00	7450	20230206	-46.91	3605	20231024	9.71	7450	-46.91	20230206	3605	9.71	20231024	7450	-46.91	20230206	3605	9.71	20231024	5.49	N	041460	500	107 억	261852	N	N	N	N
64	20231121	100430	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3965	40	2	1.02	96292335	24382	41.67	3935	3970	3925	5100	2750	3925	3949.32	1.38	13683	3995	3960	3925	3890	3855	3977	3907	107	1175	500	2740	5	1	19000000	753	21.55	1.61	12	0.13	184.00	2468.00	7450	20230206	-46.78	3605	20231024	9.99	7450	-46.78	20230206	3605	9.99	20231024	7450	-46.78	20230206	3605	9.99	20231024	5.49	N	041460	500	107 억	261852	N	N	N	N
65	20231121	090435	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3930	5	2	0.13	5212345	1325	2.26	3935	3940	3930	5100	2750	3925	3933.85	1.38	-262	3995	3960	3925	3890	3855	3977	3907	107	1175	500	2740	5	1	19000000	747	21.36	1.59	12	0.01	184.00	2468.00	7450	20230206	-47.25	3605	20231024	9.02	7450	-47.25	20230206	3605	9.02	20231024	7450	-47.25	20230206	3605	9.02	20231024	5.49	N	041460	500	107 억	261852	N	N	N	N
66	20231120	160438	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3925	35	2	0.90	229091860	58319	68.23	3890	3960	3890	5050	2725	3890	3928.48	1.26	20754	3976	3932	3896	3852	3816	3915	3835	107	1160	500	2720	5	1	19000000	746	21.33	1.59	12	0.31	184.00	2468.00	7450	20230206	-47.32	3605	20231024	8.88	7450	-47.32	20230206	3605	8.88	20231024	7450	-47.32	20230206	3605	8.88	20231024	5.52	N	041460	500	107 억	240332	N	N	N	N
67	20231120	150441	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3945	55	2	1.41	195095010	49670	58.11	3890	3960	3890	5050	2725	3890	3928.08	1.26	19063	3976	3932	3896	3852	3816	3915	3835	107	1160	500	2720	5	1	19000000	750	21.44	1.60	12	0.26	184.00	2468.00	7450	20230206	-47.05	3605	20231024	9.43	7450	-47.05	20230206	3605	9.43	20231024	7450	-47.05	20230206	3605	9.43	20231024	5.52	N	041460	500	107 억	240332	N	N	N	N
68	20231120	140441	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3925	35	2	0.90	170545360	43424	50.80	3890	3960	3890	5050	2725	3890	3927.73	1.26	15543	3976	3932	3896	3852	3816	3915	3835	107	1160	500	2720	5	1	19000000	746	21.33	1.59	12	0.23	184.00	2468.00	7450	20230206	-47.32	3605	20231024	8.88	7450	-47.32	20230206	3605	8.88	20231024	7450	-47.32	20230206	3605	8.88	20231024	5.52	N	041460	500	107 억	240332	N	N	N	N
69	20231120	130438	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3940	50	2	1.29	155223015	39527	46.25	3890	3960	3890	5050	2725	3890	3927.33	1.26	13464	3976	3932	3896	3852	3816	3915	3835	107	1160	500	2720	5	1	19000000	749	21.41	1.60	12	0.21	184.00	2468.00	7450	20230206	-47.11	3605	20231024	9.29	7450	-47.11	20230206	3605	9.29	20231024	7450	-47.11	20230206	3605	9.29	20231024	5.52	N	041460	500	107 억	240332	N	N	N	N
70	20231120	120438	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3930	40	2	1.03	127767335	32546	38.08	3890	3960	3890	5050	2725	3890	3926.12	1.26	11652	3976	3932	3896	3852	3816	3915	3835	107	1160	500	2720	5	1	19000000	747	21.36	1.59	12	0.17	184.00	2468.00	7450	20230206	-47.25	3605	20231024	9.02	7450	-47.25	20230206	3605	9.02	20231024	7450	-47.25	20230206	3605	9.02	20231024	5.52	N	041460	500	107 억	240332	N	N	N	N
71	20231120	110437	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3935	45	2	1.16	87993540	22437	26.25	3890	3950	3890	5050	2725	3890	3922.28	1.26	9904	3976	3932	3896	3852	3816	3915	3835	107	1160	500	2720	5	1	19000000	748	21.39	1.59	12	0.12	184.00	2468.00	7450	20230206	-47.18	3605	20231024	9.15	7450	-47.18	20230206	3605	9.15	20231024	7450	-47.18	20230206	3605	9.15	20231024	5.52	N	041460	500	107 억	240332	N	N	N	N
72	20231120	100436	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3950	60	2	1.54	70685935	18037	21.10	3890	3950	3890	5050	2725	3890	3919.49	1.26	7470	3976	3932	3896	3852	3816	3915	3835	107	1160	500	2720	5	1	19000000	751	21.47	1.60	12	0.09	184.00	2468.00	7450	20230206	-46.98	3605	20231024	9.57	7450	-46.98	20230206	3605	9.57	20231024	7450	-46.98	20230206	3605	9.57	20231024	5.52	N	041460	500	107 억	240332	N	N	N	N
73	20231120	090440	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3915	25	2	0.64	6569110	1687	1.97	3890	3920	3890	5050	2725	3890	3894.93	1.26	549	3976	3932	3896	3852	3816	3915	3835	107	1160	500	2720	5	1	19000000	744	21.28	1.59	12	0.01	184.00	2468.00	7450	20230206	-47.45	3605	20231024	8.60	7450	-47.45	20230206	3605	8.60	20231024	7450	-47.45	20230206	3605	8.60	20231024	5.52	N	041460	500	107 억	240332	N	N	N	N
74	20231117	160448	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3890	-50	5	-1.27	326187275	83946	77.23	3940	3940	3860	5120	2760	3940	3885.68	1.49	-41153	4026	3982	3911	3867	3796	4005	3890	107	1180	500	2750	5	1	19000000	739	21.14	1.58	12	0.44	184.00	2468.00	7450	20230206	-47.79	3605	20231024	7.91	7450	-47.79	20230206	3605	7.91	20231024	7450	-47.79	20230206	3605	7.91	20231024	5.54	N	041460	500	107 억	282284	N	N	N	N
75	20231117	150451	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3870	-70	5	-1.78	295816175	76102	70.02	3940	3940	3865	5120	2760	3940	3887.10	1.49	-39497	4026	3982	3911	3867	3796	4005	3890	107	1180	500	2750	5	1	19000000	735	21.03	1.57	12	0.40	184.00	2468.00	7450	20230206	-48.05	3605	20231024	7.35	7450	-48.05	20230206	3605	7.35	20231024	7450	-48.05	20230206	3605	7.35	20231024	5.54	N	041460	500	107 억	282284	N	N	N	N
76	20231117	140450	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3875	-65	5	-1.65	247508715	63616	58.53	3940	3940	3865	5120	2760	3940	3890.67	1.49	-31497	4026	3982	3911	3867	3796	4005	3890	107	1180	500	2750	5	1	19000000	736	21.06	1.57	12	0.33	184.00	2468.00	7450	20230206	-47.99	3605	20231024	7.49	7450	-47.99	20230206	3605	7.49	20231024	7450	-47.99	20230206	3605	7.49	20231024	5.54	N	041460	500	107 억	282284	N	N	N	N
77	20231117	130447	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3875	-65	5	-1.65	215625195	55382	50.95	3940	3940	3870	5120	2760	3940	3893.42	1.49	-28381	4026	3982	3911	3867	3796	4005	3890	107	1180	500	2750	5	1	19000000	736	21.06	1.57	12	0.29	184.00	2468.00	7450	20230206	-47.99	3605	20231024	7.49	7450	-47.99	20230206	3605	7.49	20231024	7450	-47.99	20230206	3605	7.49	20231024	5.54	N	041460	500	107 억	282284	N	N	N	N
78	20231117	120448	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3890	-50	5	-1.27	173966415	44644	41.07	3940	3940	3870	5120	2760	3940	3896.75	1.49	-26041	4026	3982	3911	3867	3796	4005	3890	107	1180	500	2750	5	1	19000000	739	21.14	1.58	12	0.23	184.00	2468.00	7450	20230206	-47.79	3605	20231024	7.91	7450	-47.79	20230206	3605	7.91	20231024	7450	-47.79	20230206	3605	7.91	20231024	5.54	N	041460	500	107 억	282284	N	N	N	N
79	20231117	110450	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3900	-40	5	-1.02	137764565	35335	32.51	3940	3940	3870	5120	2760	3940	3898.81	1.49	-17999	4026	3982	3911	3867	3796	4005	3890	107	1180	500	2750	5	1	19000000	741	21.20	1.58	12	0.19	184.00	2468.00	7450	20230206	-47.65	3605	20231024	8.18	7450	-47.65	20230206	3605	8.18	20231024	7450	-47.65	20230206	3605	8.18	20231024	5.54	N	041460	500	107 억	282284	N	N	N	N
80	20231117	100449	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3900	-40	5	-1.02	70206125	18024	16.58	3940	3940	3870	5120	2760	3940	3895.15	1.49	-10256	4026	3982	3911	3867	3796	4005	3890	107	1180	500	2750	5	1	19000000	741	21.20	1.58	12	0.09	184.00	2468.00	7450	20230206	-47.65	3605	20231024	8.18	7450	-47.65	20230206	3605	8.18	20231024	7450	-47.65	20230206	3605	8.18	20231024	5.54	N	041460	500	107 억	282284	N	N	N	N
81	20231117	090450	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3910	-30	5	-0.76	12930855	3301	3.04	3940	3940	3890	5120	2760	3940	3917.25	1.49	-924	4026	3982	3911	3867	3796	4005	3890	107	1180	500	2750	5	1	19000000	743	21.25	1.58	12	0.02	184.00	2468.00	7450	20230206	-47.52	3605	20231024	8.46	7450	-47.52	20230206	3605	8.46	20231024	7450	-47.52	20230206	3605	8.46	20231024	5.54	N	041460	500	107 억	282284	N	N	N	N
82	20231116	160448	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3940	50	2	1.29	410909445	104833	126.41	3880	3955	3840	5050	2725	3890	3919.66	1.28	39147	3940	3915	3885	3860	3830	3927	3872	107	1160	500	2720	5	1	19000000	749	21.41	1.60	12	0.55	184.00	2468.00	7450	20230206	-47.11	3605	20231024	9.29	7450	-47.11	20230206	3605	9.29	20231024	7450	-47.11	20230206	3605	9.29	20231024	5.56	N	041460	500	107 억	242590	N	N	N	N
83	20231116	150447	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3935	45	2	1.16	363395480	92754	111.84	3880	3955	3840	5050	2725	3890	3917.84	1.28	35034	3940	3915	3885	3860	3830	3927	3872	107	1160	500	2720	5	1	19000000	748	21.39	1.59	12	0.49	184.00	2468.00	7450	20230206	-47.18	3605	20231024	9.15	7450	-47.18	20230206	3605	9.15	20231024	7450	-47.18	20230206	3605	9.15	20231024	5.56	N	041460	500	107 억	242590	N	N	N	N
84	20231116	140435	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3945	55	2	1.41	347570845	88731	106.99	3880	3955	3840	5050	2725	3890	3917.13	1.28	33454	3940	3915	3885	3860	3830	3927	3872	107	1160	500	2720	5	1	19000000	750	21.44	1.60	12	0.47	184.00	2468.00	7450	20230206	-47.05	3605	20231024	9.43	7450	-47.05	20230206	3605	9.43	20231024	7450	-47.05	20230206	3605	9.43	20231024	5.56	N	041460	500	107 억	242590	N	N	N	N
85	20231116	130446	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3940	50	2	1.29	294029695	75155	90.62	3880	3950	3840	5050	2725	3890	3912.31	1.28	32565	3940	3915	3885	3860	3830	3927	3872	107	1160	500	2720	5	1	19000000	749	21.41	1.60	12	0.40	184.00	2468.00	7450	20230206	-47.11	3605	20231024	9.29	7450	-47.11	20230206	3605	9.29	20231024	7450	-47.11	20230206	3605	9.29	20231024	5.56	N	041460	500	107 억	242590	N	N	N	N
86	20231116	120448	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3930	40	2	1.03	253133475	64759	78.08	3880	3950	3840	5050	2725	3890	3908.85	1.28	30165	3940	3915	3885	3860	3830	3927	3872	107	1160	500	2720	5	1	19000000	747	21.36	1.59	12	0.34	184.00	2468.00	7450	20230206	-47.25	3605	20231024	9.02	7450	-47.25	20230206	3605	9.02	20231024	7450	-47.25	20230206	3605	9.02	20231024	5.56	N	041460	500	107 억	242590	N	N	N	N
87	20231116	110445	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3910	20	2	0.51	184592660	47299	57.03	3880	3950	3840	5050	2725	3890	3902.68	1.28	18763	3940	3915	3885	3860	3830	3927	3872	107	1160	500	2720	5	1	19000000	743	21.25	1.58	12	0.25	184.00	2468.00	7450	20230206	-47.52	3605	20231024	8.46	7450	-47.52	20230206	3605	8.46	20231024	7450	-47.52	20230206	3605	8.46	20231024	5.56	N	041460	500	107 억	242590	N	N	N	N
88	20231116	100445	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3870	-20	5	-0.51	32651275	8458	10.20	3880	3880	3840	5050	2725	3890	3860.40	1.28	5278	3940	3915	3885	3860	3830	3927	3872	107	1160	500	2720	5	1	19000000	735	21.03	1.57	12	0.04	184.00	2468.00	7450	20230206	-48.05	3605	20231024	7.35	7450	-48.05	20230206	3605	7.35	20231024	7450	-48.05	20230206	3605	7.35	20231024	5.56	N	041460	500	107 억	242590	N	N	N	N
89	20231116	090444	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3890	0	3	0.00	0	0	0.00	0	0	0	5050	2725	3890	0.00	1.28	0	3940	3915	3885	3860	3830	3927	3872	107	1160	500	2720	5	1	19000000	739	21.14	1.58	12	0.00	184.00	2468.00	7450	20230206	-47.79	3605	20231024	7.91	7450	-47.79	20230206	3605	7.91	20231024	7450	-47.79	20230206	3605	7.91	20231024	5.56	N	041460	500	107 억	242590	N	N	N	N
90	20231115	160419	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3890	60	2	1.57	319936550	82393	109.95	3855	3910	3855	4975	2685	3830	3883.05	1.10	33377	3920	3875	3800	3755	3680	3897	3777	107	1145	500	2680	5	1	19000000	739	21.14	1.58	12	0.43	184.00	2468.00	7450	20230206	-47.79	3605	20231024	7.91	7450	-47.79	20230206	3605	7.91	20231024	7450	-47.79	20230206	3605	7.91	20231024	5.57	N	041460	500	107 억	209213	N	N	N	N
91	20231115	150452	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3875	45	2	1.17	290845485	74910	99.96	3855	3910	3855	4975	2685	3830	3882.60	1.10	32608	3920	3875	3800	3755	3680	3897	3777	107	1145	500	2680	5	1	19000000	736	21.06	1.57	12	0.39	184.00	2468.00	7450	20230206	-47.99	3605	20231024	7.49	7450	-47.99	20230206	3605	7.49	20231024	7450	-47.99	20230206	3605	7.49	20231024	5.57	N	041460	500	107 억	209213	N	N	N	N
92	20231115	140454	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3890	60	2	1.57	273064220	70335	93.86	3855	3910	3855	4975	2685	3830	3882.34	1.10	31070	3920	3875	3800	3755	3680	3897	3777	107	1145	500	2680	5	1	19000000	739	21.14	1.58	12	0.37	184.00	2468.00	7450	20230206	-47.79	3605	20231024	7.91	7450	-47.79	20230206	3605	7.91	20231024	7450	-47.79	20230206	3605	7.91	20231024	5.57	N	041460	500	107 억	209213	N	N	N	N
93	20231115	130452	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3885	55	2	1.44	242832470	62577	83.51	3855	3910	3855	4975	2685	3830	3880.54	1.10	28939	3920	3875	3800	3755	3680	3897	3777	107	1145	500	2680	5	1	19000000	738	21.11	1.57	12	0.33	184.00	2468.00	7450	20230206	-47.85	3605	20231024	7.77	7450	-47.85	20230206	3605	7.77	20231024	7450	-47.85	20230206	3605	7.77	20231024	5.57	N	041460	500	107 억	209213	N	N	N	N
94	20231115	120453	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3885	55	2	1.44	210866275	54349	72.53	3855	3910	3855	4975	2685	3830	3879.86	1.10	23781	3920	3875	3800	3755	3680	3897	3777	107	1145	500	2680	5	1	19000000	738	21.11	1.57	12	0.29	184.00	2468.00	7450	20230206	-47.85	3605	20231024	7.77	7450	-47.85	20230206	3605	7.77	20231024	7450	-47.85	20230206	3605	7.77	20231024	5.57	N	041460	500	107 억	209213	N	N	N	N
95	20231115	110457	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3885	55	2	1.44	196645340	50685	67.64	3855	3910	3855	4975	2685	3830	3879.76	1.10	23201	3920	3875	3800	3755	3680	3897	3777	107	1145	500	2680	5	1	19000000	738	21.11	1.57	12	0.27	184.00	2468.00	7450	20230206	-47.85	3605	20231024	7.77	7450	-47.85	20230206	3605	7.77	20231024	7450	-47.85	20230206	3605	7.77	20231024	5.57	N	041460	500	107 억	209213	N	N	N	N
96	20231115	100454	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3875	45	2	1.17	164516885	42401	56.58	3855	3910	3855	4975	2685	3830	3880.02	1.10	18990	3920	3875	3800	3755	3680	3897	3777	107	1145	500	2680	5	1	19000000	736	21.06	1.57	12	0.22	184.00	2468.00	7450	20230206	-47.99	3605	20231024	7.49	7450	-47.99	20230206	3605	7.49	20231024	7450	-47.99	20230206	3605	7.49	20231024	5.57	N	041460	500	107 억	209213	N	N	N	N
97	20231115	090449	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3900	70	2	1.83	35521325	9178	12.25	3855	3900	3855	4975	2685	3830	3870.27	1.10	4914	3920	3875	3800	3755	3680	3897	3777	107	1145	500	2680	5	1	19000000	741	21.20	1.58	12	0.05	184.00	2468.00	7450	20230206	-47.65	3605	20231024	8.18	7450	-47.65	20230206	3605	8.18	20231024	7450	-47.65	20230206	3605	8.18	20231024	5.57	N	041460	500	107 억	209213	N	N	N	N
98	20231114	160445	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3830	110	2	2.96	283431105	74357	48.37	3725	3845	3725	4835	2605	3720	3811.68	0.99	21104	3933	3826	3768	3661	3603	3797	3632	107	1115	500	2600	5	1	19000000	728	20.82	1.55	12	0.39	184.00	2468.00	7450	20230206	-48.59	3605	20231024	6.24	7450	-48.59	20230206	3605	6.24	20231024	7450	-48.59	20230206	3605	6.24	20231024	5.76	N	041460	500	107 억	188107	N	N	N	N
99	20231114	150445	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3825	105	2	2.82	250139145	65644	42.71	3725	3845	3725	4835	2605	3720	3810.54	0.99	18339	3933	3826	3768	3661	3603	3797	3632	107	1115	500	2600	5	1	19000000	727	20.79	1.55	12	0.35	184.00	2468.00	7450	20230206	-48.66	3605	20231024	6.10	7450	-48.66	20230206	3605	6.10	20231024	7450	-48.66	20230206	3605	6.10	20231024	5.76	N	041460	500	107 억	188107	N	N	N	N
100	20231114	140445	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3810	90	2	2.42	230385850	60470	39.34	3725	3845	3725	4835	2605	3720	3809.92	0.99	18208	3933	3826	3768	3661	3603	3797	3632	107	1115	500	2600	5	1	19000000	724	20.71	1.54	12	0.32	184.00	2468.00	7450	20230206	-48.86	3605	20231024	5.69	7450	-48.86	20230206	3605	5.69	20231024	7450	-48.86	20230206	3605	5.69	20231024	5.76	N	041460	500	107 억	188107	N	N	N	N
101	20231114	130447	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3825	105	2	2.82	222183775	58321	37.94	3725	3845	3725	4835	2605	3720	3809.67	0.99	18208	3933	3826	3768	3661	3603	3797	3632	107	1115	500	2600	5	1	19000000	727	20.79	1.55	12	0.31	184.00	2468.00	7450	20230206	-48.66	3605	20231024	6.10	7450	-48.66	20230206	3605	6.10	20231024	7450	-48.66	20230206	3605	6.10	20231024	5.76	N	041460	500	107 억	188107	N	N	N	N
102	20231114	120447	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3815	95	2	2.55	198284020	52041	33.86	3725	3845	3725	4835	2605	3720	3810.15	0.99	15294	3933	3826	3768	3661	3603	3797	3632	107	1115	500	2600	5	1	19000000	725	20.73	1.55	12	0.27	184.00	2468.00	7450	20230206	-48.79	3605	20231024	5.83	7450	-48.79	20230206	3605	5.83	20231024	7450	-48.79	20230206	3605	5.83	20231024	5.76	N	041460	500	107 억	188107	N	N	N	N
103	20231114	110451	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3835	115	2	3.09	164419865	43174	28.09	3725	3845	3725	4835	2605	3720	3808.31	0.99	11784	3933	3826	3768	3661	3603	3797	3632	107	1115	500	2600	5	1	19000000	729	20.84	1.55	12	0.23	184.00	2468.00	7450	20230206	-48.52	3605	20231024	6.38	7450	-48.52	20230206	3605	6.38	20231024	7450	-48.52	20230206	3605	6.38	20231024	5.76	N	041460	500	107 억	188107	N	N	N	N
104	20231114	100447	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3820	100	2	2.69	127446800	33496	21.79	3725	3845	3725	4835	2605	3720	3804.84	0.99	8375	3933	3826	3768	3661	3603	3797	3632	107	1115	500	2600	5	1	19000000	726	20.76	1.55	12	0.18	184.00	2468.00	7450	20230206	-48.72	3605	20231024	5.96	7450	-48.72	20230206	3605	5.96	20231024	7450	-48.72	20230206	3605	5.96	20231024	5.76	N	041460	500	107 억	188107	N	N	N	N
105	20231114	090442	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3770	50	2	1.34	15497010	4134	2.69	3725	3770	3725	4835	2605	3720	3748.67	0.99	2157	3933	3826	3768	3661	3603	3797	3632	107	1115	500	2600	5	1	19000000	716	20.49	1.53	12	0.02	184.00	2468.00	7450	20230206	-49.40	3605	20231024	4.58	7450	-49.40	20230206	3605	4.58	20231024	7450	-49.40	20230206	3605	4.58	20231024	5.76	N	041460	500	107 억	188107	N	N	N	N
106	20231113	160440	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3720	-70	5	-1.85	568571710	150699	58.69	3790	3875	3710	4925	2655	3790	3772.90	1.02	-4751	4003	3896	3828	3721	3653	3862	3687	107	1135	500	2650	5	1	19000000	707	20.22	1.51	12	0.79	184.00	2468.00	7450	20230206	-50.07	3605	20231024	3.19	7450	-50.07	20230206	3605	3.19	20231024	7450	-50.07	20230206	3605	3.19	20231024	5.78	N	041460	500	107 억	193571	N	N	N	N
107	20231113	150439	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3725	-65	5	-1.72	513318395	135835	52.90	3790	3875	3720	4925	2655	3790	3778.98	1.02	-3725	4003	3896	3828	3721	3653	3862	3687	107	1135	500	2650	5	1	19000000	708	20.24	1.51	12	0.71	184.00	2468.00	7450	20230206	-50.00	3605	20231024	3.33	7450	-50.00	20230206	3605	3.33	20231024	7450	-50.00	20230206	3605	3.33	20231024	5.78	N	041460	500	107 억	193571	N	N	N	N
108	20231113	140437	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3735	-55	5	-1.45	424528095	112030	43.63	3790	3875	3730	4925	2655	3790	3789.41	1.02	-568	4003	3896	3828	3721	3653	3862	3687	107	1135	500	2650	5	1	19000000	710	20.30	1.51	12	0.59	184.00	2468.00	7450	20230206	-49.87	3605	20231024	3.61	7450	-49.87	20230206	3605	3.61	20231024	7450	-49.87	20230206	3605	3.61	20231024	5.78	N	041460	500	107 억	193571	N	N	N	N
109	20231113	130437	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3755	-35	5	-0.92	388744545	102466	39.91	3790	3875	3730	4925	2655	3790	3793.89	1.02	43	4003	3896	3828	3721	3653	3862	3687	107	1135	500	2650	5	1	19000000	713	20.41	1.52	12	0.54	184.00	2468.00	7450	20230206	-49.60	3605	20231024	4.16	7450	-49.60	20230206	3605	4.16	20231024	7450	-49.60	20230206	3605	4.16	20231024	5.78	N	041460	500	107 억	193571	N	N	N	N
110	20231113	120437	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3750	-40	5	-1.06	367030990	96661	37.65	3790	3875	3740	4925	2655	3790	3797.09	1.02	56	4003	3896	3828	3721	3653	3862	3687	107	1135	500	2650	5	1	19000000	713	20.38	1.52	12	0.51	184.00	2468.00	7450	20230206	-49.66	3605	20231024	4.02	7450	-49.66	20230206	3605	4.02	20231024	7450	-49.66	20230206	3605	4.02	20231024	5.78	N	041460	500	107 억	193571	N	N	N	N
111	20231113	110436	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3790	0	3	0.00	249188245	65327	25.44	3790	3875	3770	4925	2655	3790	3814.48	1.02	14477	4003	3896	3828	3721	3653	3862	3687	107	1135	500	2650	5	1	19000000	720	20.60	1.54	12	0.34	184.00	2468.00	7450	20230206	-49.13	3605	20231024	5.13	7450	-49.13	20230206	3605	5.13	20231024	7450	-49.13	20230206	3605	5.13	20231024	5.78	N	041460	500	107 억	193571	N	N	N	N
112	20231113	100435	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3805	15	2	0.40	190993790	49949	19.45	3790	3875	3770	4925	2655	3790	3823.78	1.02	13565	4003	3896	3828	3721	3653	3862	3687	107	1135	500	2650	5	1	19000000	723	20.68	1.54	12	0.26	184.00	2468.00	7450	20230206	-48.93	3605	20231024	5.55	7450	-48.93	20230206	3605	5.55	20231024	7450	-48.93	20230206	3605	5.55	20231024	5.78	N	041460	500	107 억	193571	N	N	N	N
113	20231113	090438	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3855	65	2	1.72	66497740	17393	6.77	3790	3875	3790	4925	2655	3790	3823.25	1.02	5801	4003	3896	3828	3721	3653	3862	3687	107	1135	500	2650	5	1	19000000	732	20.95	1.56	12	0.09	184.00	2468.00	7450	20230206	-48.26	3605	20231024	6.93	7450	-48.26	20230206	3605	6.93	20231024	7450	-48.26	20230206	3605	6.93	20231024	5.78	N	041460	500	107 억	193571	N	N	N	N
114	20231110	160455	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3790	-135	5	-3.44	950415475	248706	49.92	3935	3935	3760	5100	2750	3925	3821.57	0.91	20409	4218	4071	3998	3851	3778	4035	3815	107	1175	500	2740	5	1	19000000	720	20.60	1.54	12	1.31	184.00	2468.00	7450	20230206	-49.13	3605	20231024	5.13	7450	-49.13	20230206	3605	5.13	20231024	7450	-49.13	20230206	3605	5.13	20231024	5.45	N	041460	500	107 억	173162	N	N	N	N
115	20231110	150444	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3785	-140	5	-3.57	855493910	223640	44.89	3935	3935	3760	5100	2750	3925	3825.32	0.91	17288	4218	4071	3998	3851	3778	4035	3815	107	1175	500	2740	5	1	19000000	719	20.57	1.53	12	1.18	184.00	2468.00	7450	20230206	-49.19	3605	20231024	4.99	7450	-49.19	20230206	3605	4.99	20231024	7450	-49.19	20230206	3605	4.99	20231024	5.45	N	041460	500	107 억	173162	N	N	N	N
116	20231110	140441	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3805	-120	5	-3.06	753966055	196868	39.52	3935	3935	3760	5100	2750	3925	3829.81	0.91	15539	4218	4071	3998	3851	3778	4035	3815	107	1175	500	2740	5	1	19000000	723	20.68	1.54	12	1.04	184.00	2468.00	7450	20230206	-48.93	3605	20231024	5.55	7450	-48.93	20230206	3605	5.55	20231024	7450	-48.93	20230206	3605	5.55	20231024	5.45	N	041460	500	107 억	173162	N	N	N	N
117	20231110	130442	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3810	-115	5	-2.93	606023200	157915	31.70	3935	3935	3760	5100	2750	3925	3837.65	0.91	6720	4218	4071	3998	3851	3778	4035	3815	107	1175	500	2740	5	1	19000000	724	20.71	1.54	12	0.83	184.00	2468.00	7450	20230206	-48.86	3605	20231024	5.69	7450	-48.86	20230206	3605	5.69	20231024	7450	-48.86	20230206	3605	5.69	20231024	5.45	N	041460	500	107 억	173162	N	N	N	N
118	20231110	120442	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3810	-115	5	-2.93	535106420	139313	27.96	3935	3935	3760	5100	2750	3925	3841.04	0.91	6816	4218	4071	3998	3851	3778	4035	3815	107	1175	500	2740	5	1	19000000	724	20.71	1.54	12	0.73	184.00	2468.00	7450	20230206	-48.86	3605	20231024	5.69	7450	-48.86	20230206	3605	5.69	20231024	7450	-48.86	20230206	3605	5.69	20231024	5.45	N	041460	500	107 억	173162	N	N	N	N
119	20231110	110439	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3810	-115	5	-2.93	489265950	127291	25.55	3935	3935	3760	5100	2750	3925	3843.68	0.91	6749	4218	4071	3998	3851	3778	4035	3815	107	1175	500	2740	5	1	19000000	724	20.71	1.54	12	0.67	184.00	2468.00	7450	20230206	-48.86	3605	20231024	5.69	7450	-48.86	20230206	3605	5.69	20231024	7450	-48.86	20230206	3605	5.69	20231024	5.45	N	041460	500	107 억	173162	N	N	N	N
120	20231110	100441	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3825	-100	5	-2.55	387804575	100677	20.21	3935	3935	3760	5100	2750	3925	3851.97	0.91	9775	4218	4071	3998	3851	3778	4035	3815	107	1175	500	2740	5	1	19000000	727	20.79	1.55	12	0.53	184.00	2468.00	7450	20230206	-48.66	3605	20231024	6.10	7450	-48.66	20230206	3605	6.10	20231024	7450	-48.66	20230206	3605	6.10	20231024	5.45	N	041460	500	107 억	173162	N	N	N	N
121	20231110	090434	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3910	-15	5	-0.38	55000960	14045	2.82	3935	3935	3875	5100	2750	3925	3916.05	0.91	-4111	4218	4071	3998	3851	3778	4035	3815	107	1175	500	2740	5	1	19000000	743	21.25	1.58	12	0.07	184.00	2468.00	7450	20230206	-47.52	3605	20231024	8.46	7450	-47.52	20230206	3605	8.46	20231024	7450	-47.52	20230206	3605	8.46	20231024	5.45	N	041460	500	107 억	173162	N	N	N	N
122	20231109	160429	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3925	-165	5	-4.03	1950666605	487083	7.71	4070	4145	3925	5310	2865	4090	4004.54	0.84	13239	4903	4496	4208	3801	3513	4700	4005	107	1220	500	2860	5	1	19000000	746	21.33	1.59	12	2.56	184.00	2468.00	7450	20230206	-47.32	3605	20231024	8.88	7450	-47.32	20230206	3605	8.88	20231024	7450	-47.32	20230206	3605	8.88	20231024	5.48	N	041460	500	107 억	158812	N	N	N	N
123	20231109	150431	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3950	-140	5	-3.42	1803477875	449640	7.12	4070	4145	3930	5310	2865	4090	4010.56	0.84	13499	4903	4496	4208	3801	3513	4700	4005	107	1220	500	2860	5	1	19000000	751	21.47	1.60	12	2.37	184.00	2468.00	7450	20230206	-46.98	3605	20231024	9.57	7450	-46.98	20230206	3605	9.57	20231024	7450	-46.98	20230206	3605	9.57	20231024	5.48	N	041460	500	107 억	158812	N	N	N	N
124	20231109	140430	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3930	-160	5	-3.91	1701333890	423765	6.71	4070	4145	3930	5310	2865	4090	4014.43	0.84	11188	4903	4496	4208	3801	3513	4700	4005	107	1220	500	2860	5	1	19000000	747	21.36	1.59	12	2.23	184.00	2468.00	7450	20230206	-47.25	3605	20231024	9.02	7450	-47.25	20230206	3605	9.02	20231024	7450	-47.25	20230206	3605	9.02	20231024	5.48	N	041460	500	107 억	158812	N	N	N	N
125	20231109	130431	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3970	-120	5	-2.93	1437916235	357098	5.66	4070	4145	3965	5310	2865	4090	4026.29	0.84	24469	4903	4496	4208	3801	3513	4700	4005	107	1220	500	2860	5	1	19000000	754	21.58	1.61	12	1.88	184.00	2468.00	7450	20230206	-46.71	3605	20231024	10.12	7450	-46.71	20230206	3605	10.12	20231024	7450	-46.71	20230206	3605	10.12	20231024	5.48	N	041460	500	107 억	158812	N	N	N	N
126	20231109	120432	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3990	-100	5	-2.44	1256077405	311383	4.93	4070	4145	3990	5310	2865	4090	4033.48	0.84	29010	4903	4496	4208	3801	3513	4700	4005	107	1220	500	2860	5	1	19000000	758	21.68	1.62	12	1.64	184.00	2468.00	7450	20230206	-46.44	3605	20231024	10.68	7450	-46.44	20230206	3605	10.68	20231024	7450	-46.44	20230206	3605	10.68	20231024	5.48	N	041460	500	107 억	158812	N	N	N	N
127	20231109	110432	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4025	-65	5	-1.59	1105328165	273659	4.33	4070	4145	3995	5310	2865	4090	4038.67	0.84	26213	4903	4496	4208	3801	3513	4700	4005	107	1220	500	2860	5	1	19000000	765	21.88	1.63	12	1.44	184.00	2468.00	7450	20230206	-45.97	3605	20231024	11.65	7450	-45.97	20230206	3605	11.65	20231024	7450	-45.97	20230206	3605	11.65	20231024	5.48	N	041460	500	107 억	158812	N	N	N	N
128	20231109	100428	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4025	-65	5	-1.59	959031495	237130	3.76	4070	4145	3995	5310	2865	4090	4043.92	0.84	20627	4903	4496	4208	3801	3513	4700	4005	107	1220	500	2860	5	1	19000000	765	21.88	1.63	12	1.25	184.00	2468.00	7450	20230206	-45.97	3605	20231024	11.65	7450	-45.97	20230206	3605	11.65	20231024	7450	-45.97	20230206	3605	11.65	20231024	5.48	N	041460	500	107 억	158812	N	N	N	N
129	20231109	090429	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4035	-55	5	-1.34	339770360	83322	1.32	4070	4145	4030	5310	2865	4090	4077.48	0.84	-1397	4903	4496	4208	3801	3513	4700	4005	107	1220	500	2860	5	1	19000000	767	21.93	1.63	12	0.44	184.00	2468.00	7450	20230206	-45.84	3605	20231024	11.93	7450	-45.84	20230206	3605	11.93	20231024	7450	-45.84	20230206	3605	11.93	20231024	5.48	N	041460	500	107 억	158812	N	N	N	N
130	20231108	160426	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4090	155	2	3.94	26873407665	6266948	7720.01	3950	4615	3920	5110	2755	3935	4288.34	1.39	-104846	4051	3992	3926	3867	3801	3960	3835	107	1175	500	2750	5	1	19000000	777	22.23	1.66	12	32.98	184.00	2468.00	7450	20230206	-45.10	3605	20231024	13.45	7450	-45.10	20230206	3605	13.45	20231024	7450	-45.10	20230206	3605	13.45	20231024	5.46	N	041460	500	107 억	264068	N	N	N	N
131	20231108	150430	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3980	45	2	1.14	25603947030	5955697	7336.59	3950	4615	3920	5110	2755	3935	4299.07	1.39	-92315	4051	3992	3926	3867	3801	3960	3835	107	1175	500	2750	5	1	19000000	756	21.63	1.61	12	31.35	184.00	2468.00	7450	20230206	-46.58	3605	20231024	10.40	7450	-46.58	20230206	3605	10.40	20231024	7450	-46.58	20230206	3605	10.40	20231024	5.46	N	041460	500	107 억	264068	N	N	N	N
132	20231108	140428	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4030	95	2	2.41	24985654735	5800522	7145.44	3950	4615	3920	5110	2755	3935	4307.48	1.39	-122989	4051	3992	3926	3867	3801	3960	3835	107	1175	500	2750	5	1	19000000	766	21.90	1.63	12	30.53	184.00	2468.00	7450	20230206	-45.91	3605	20231024	11.79	7450	-45.91	20230206	3605	11.79	20231024	7450	-45.91	20230206	3605	11.79	20231024	5.46	N	041460	500	107 억	264068	N	N	N	N
133	20231108	130428	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4035	100	2	2.54	24493885955	5678436	6995.04	3950	4615	3920	5110	2755	3935	4313.49	1.39	-122719	4051	3992	3926	3867	3801	3960	3835	107	1175	500	2750	5	1	19000000	767	21.93	1.63	12	29.89	184.00	2468.00	7450	20230206	-45.84	3605	20231024	11.93	7450	-45.84	20230206	3605	11.93	20231024	7450	-45.84	20230206	3605	11.93	20231024	5.46	N	041460	500	107 억	264068	N	N	N	N
134	20231108	120429	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4040	105	2	2.67	23794909180	5505422	6781.91	3950	4615	3920	5110	2755	3935	4322.09	1.39	-120925	4051	3992	3926	3867	3801	3960	3835	107	1175	500	2750	5	1	19000000	768	21.96	1.64	12	28.98	184.00	2468.00	7450	20230206	-45.77	3605	20231024	12.07	7450	-45.77	20230206	3605	12.07	20231024	7450	-45.77	20230206	3605	12.07	20231024	5.46	N	041460	500	107 억	264068	N	N	N	N
135	20231108	110427	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4280	345	2	8.77	14059015545	3189188	3928.64	3950	4615	3920	5110	2755	3935	4408.34	1.39	-98318	4051	3992	3926	3867	3801	3960	3835	107	1175	500	2750	5	1	19000000	813	23.26	1.73	12	16.79	184.00	2468.00	7450	20230206	-42.55	3605	20231024	18.72	7450	-42.55	20230206	3605	18.72	20231024	7450	-42.55	20230206	3605	18.72	20231024	5.46	N	041460	500	107 억	264068	N	N	N	N
136	20231108	100427	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4020	85	2	2.16	583696415	144429	177.92	3950	4150	3920	5110	2755	3935	4041.41	1.39	-22813	4051	3992	3926	3867	3801	3960	3835	107	1175	500	2750	5	1	19000000	764	21.85	1.63	12	0.76	184.00	2468.00	7450	20230206	-46.04	3605	20231024	11.51	7450	-46.04	20230206	3605	11.51	20231024	7450	-46.04	20230206	3605	11.51	20231024	5.46	N	041460	500	107 억	264068	N	N	N	N
137	20231108	090426	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3950	15	2	0.38	4628450	1175	1.45	3950	3950	3920	5110	2755	3935	3939.11	1.39	337	4051	3992	3926	3867	3801	3960	3835	107	1175	500	2750	5	1	19000000	751	21.47	1.60	12	0.01	184.00	2468.00	7450	20230206	-46.98	3605	20231024	9.57	7450	-46.98	20230206	3605	9.57	20231024	7450	-46.98	20230206	3605	9.57	20231024	5.46	N	041460	500	107 억	264068	N	N	N	N
138	20231107	160428	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3935	-15	5	-0.38	318497525	81171	75.06	3960	3985	3860	5130	2765	3950	3923.78	1.38	1373	3996	3972	3931	3907	3866	3985	3920	107	1180	500	2760	5	1	19000000	748	21.39	1.59	12	0.43	184.00	2468.00	7450	20230206	-47.18	3605	20231024	9.15	7450	-47.18	20230206	3605	9.15	20231024	7450	-47.18	20230206	3605	9.15	20231024	5.51	N	041460	500	107 억	262695	N	N	N	N
139	20231107	150428	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3930	-20	5	-0.51	309571730	78894	72.95	3960	3985	3860	5130	2765	3950	3923.89	1.38	1173	3996	3972	3931	3907	3866	3985	3920	107	1180	500	2760	5	1	19000000	747	21.36	1.59	12	0.42	184.00	2468.00	7450	20230206	-47.25	3605	20231024	9.02	7450	-47.25	20230206	3605	9.02	20231024	7450	-47.25	20230206	3605	9.02	20231024	5.51	N	041460	500	107 억	262695	N	N	N	N
140	20231107	140430	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3885	-65	5	-1.65	212979305	54348	50.25	3960	3985	3860	5130	2765	3950	3918.81	1.38	-1796	3996	3972	3931	3907	3866	3985	3920	107	1180	500	2760	5	1	19000000	738	21.11	1.57	12	0.29	184.00	2468.00	7450	20230206	-47.85	3605	20231024	7.77	7450	-47.85	20230206	3605	7.77	20231024	7450	-47.85	20230206	3605	7.77	20231024	5.51	N	041460	500	107 억	262695	N	N	N	N
141	20231107	130429	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3890	-60	5	-1.52	191511955	48803	45.13	3960	3985	3860	5130	2765	3950	3924.18	1.38	-2960	3996	3972	3931	3907	3866	3985	3920	107	1180	500	2760	5	1	19000000	739	21.14	1.58	12	0.26	184.00	2468.00	7450	20230206	-47.79	3605	20231024	7.91	7450	-47.79	20230206	3605	7.91	20231024	7450	-47.79	20230206	3605	7.91	20231024	5.51	N	041460	500	107 억	262695	N	N	N	N
142	20231107	120425	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3880	-70	5	-1.77	168085395	42754	39.53	3960	3985	3880	5130	2765	3950	3931.45	1.38	355	3996	3972	3931	3907	3866	3985	3920	107	1180	500	2760	5	1	19000000	737	21.09	1.57	12	0.23	184.00	2468.00	7450	20230206	-47.92	3605	20231024	7.63	7450	-47.92	20230206	3605	7.63	20231024	7450	-47.92	20230206	3605	7.63	20231024	5.51	N	041460	500	107 억	262695	N	N	N	N
143	20231107	110427	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3920	-30	5	-0.76	134117150	34043	31.48	3960	3985	3905	5130	2765	3950	3939.64	1.38	2509	3996	3972	3931	3907	3866	3985	3920	107	1180	500	2760	5	1	19000000	745	21.30	1.59	12	0.18	184.00	2468.00	7450	20230206	-47.38	3605	20231024	8.74	7450	-47.38	20230206	3605	8.74	20231024	7450	-47.38	20230206	3605	8.74	20231024	5.51	N	041460	500	107 억	262695	N	N	N	N
144	20231107	100431	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3925	-25	5	-0.63	101236655	25663	23.73	3960	3985	3905	5130	2765	3950	3944.85	1.38	1255	3996	3972	3931	3907	3866	3985	3920	107	1180	500	2760	5	1	19000000	746	21.33	1.59	12	0.14	184.00	2468.00	7450	20230206	-47.32	3605	20231024	8.88	7450	-47.32	20230206	3605	8.88	20231024	7450	-47.32	20230206	3605	8.88	20231024	5.51	N	041460	500	107 억	262695	N	N	N	N
145	20231107	090420	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3915	-35	5	-0.89	36734600	9303	8.60	3960	3960	3915	5130	2765	3950	3948.68	1.38	-1706	3996	3972	3931	3907	3866	3985	3920	107	1180	500	2760	5	1	19000000	744	21.28	1.59	12	0.05	184.00	2468.00	7450	20230206	-47.45	3605	20231024	8.60	7450	-47.45	20230206	3605	8.60	20231024	7450	-47.45	20230206	3605	8.60	20231024	5.51	N	041460	500	107 억	262695	N	N	N	N
146	20231106	160417	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3950	70	2	1.80	420481190	106865	177.55	3905	3955	3890	5040	2720	3880	3934.69	1.21	32101	3936	3907	3876	3847	3816	3892	3832	107	1160	500	2710	5	1	19000000	751	21.47	1.60	12	0.56	184.00	2468.00	7450	20230206	-46.98	3605	20231024	9.57	7450	-46.98	20230206	3605	9.57	20231024	7450	-46.98	20230206	3605	9.57	20231024	5.92	N	041460	500	107 억	230587	N	N	N	N
147	20231106	150420	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3955	75	2	1.93	383560555	97518	162.02	3905	3955	3890	5040	2720	3880	3933.23	1.21	31027	3936	3907	3876	3847	3816	3892	3832	107	1160	500	2710	5	1	19000000	751	21.49	1.60	12	0.51	184.00	2468.00	7450	20230206	-46.91	3605	20231024	9.71	7450	-46.91	20230206	3605	9.71	20231024	7450	-46.91	20230206	3605	9.71	20231024	5.92	N	041460	500	107 억	230587	N	N	N	N
148	20231106	140418	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3950	70	2	1.80	329671285	83857	139.32	3905	3950	3890	5040	2720	3880	3931.35	1.21	26774	3936	3907	3876	3847	3816	3892	3832	107	1160	500	2710	5	1	19000000	751	21.47	1.60	12	0.44	184.00	2468.00	7450	20230206	-46.98	3605	20231024	9.57	7450	-46.98	20230206	3605	9.57	20231024	7450	-46.98	20230206	3605	9.57	20231024	5.92	N	041460	500	107 억	230587	N	N	N	N
149	20231106	130424	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3940	60	2	1.55	300017600	76342	126.84	3905	3950	3890	5040	2720	3880	3929.92	1.21	24649	3936	3907	3876	3847	3816	3892	3832	107	1160	500	2710	5	1	19000000	749	21.41	1.60	12	0.40	184.00	2468.00	7450	20230206	-47.11	3605	20231024	9.29	7450	-47.11	20230206	3605	9.29	20231024	7450	-47.11	20230206	3605	9.29	20231024	5.92	N	041460	500	107 억	230587	N	N	N	N
150	20231106	120420	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3940	60	2	1.55	259265585	65999	109.65	3905	3950	3890	5040	2720	3880	3928.33	1.21	21368	3936	3907	3876	3847	3816	3892	3832	107	1160	500	2710	5	1	19000000	749	21.41	1.60	12	0.35	184.00	2468.00	7450	20230206	-47.11	3605	20231024	9.29	7450	-47.11	20230206	3605	9.29	20231024	7450	-47.11	20230206	3605	9.29	20231024	5.92	N	041460	500	107 억	230587	N	N	N	N
151	20231106	110421	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3950	70	2	1.80	217667185	55433	92.10	3905	3950	3890	5040	2720	3880	3926.67	1.21	15614	3936	3907	3876	3847	3816	3892	3832	107	1160	500	2710	5	1	19000000	751	21.47	1.60	12	0.29	184.00	2468.00	7450	20230206	-46.98	3605	20231024	9.57	7450	-46.98	20230206	3605	9.57	20231024	7450	-46.98	20230206	3605	9.57	20231024	5.92	N	041460	500	107 억	230587	N	N	N	N
152	20231106	100359	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3935	55	2	1.42	121171225	30909	51.35	3905	3945	3890	5040	2720	3880	3920.26	1.21	9972	3936	3907	3876	3847	3816	3892	3832	107	1160	500	2710	5	1	19000000	748	21.39	1.59	12	0.16	184.00	2468.00	7450	20230206	-47.18	3605	20231024	9.15	7450	-47.18	20230206	3605	9.15	20231024	7450	-47.18	20230206	3605	9.15	20231024	5.92	N	041460	500	107 억	230587	N	N	N	N
153	20231106	090421	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3910	30	2	0.77	23770050	6082	10.10	3905	3940	3905	5040	2720	3880	3908.26	1.21	28	3936	3907	3876	3847	3816	3892	3832	107	1160	500	2710	5	1	19000000	743	21.25	1.58	12	0.03	184.00	2468.00	7450	20230206	-47.52	3605	20231024	8.46	7450	-47.52	20230206	3605	8.46	20231024	7450	-47.52	20230206	3605	8.46	20231024	5.92	N	041460	500	107 억	230587	N	N	N	N
154	20231103	160415	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3880	25	2	0.65	232649340	60009	37.58	3890	3905	3845	5010	2700	3855	3876.90	1.12	18597	4065	3960	3855	3750	3645	4012	3802	107	1155	500	2690	5	1	19000000	737	21.09	1.57	12	0.32	184.00	2468.00	7450	20230206	-47.92	3605	20231024	7.63	7450	-47.92	20230206	3605	7.63	20231024	7450	-47.92	20230206	3605	7.63	20231024	5.96	N	041460	500	107 억	211922	N	N	N	N
155	20231103	150416	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3885	30	2	0.78	196971875	50823	31.83	3890	3905	3845	5010	2700	3855	3875.64	1.12	16895	4065	3960	3855	3750	3645	4012	3802	107	1155	500	2690	5	1	19000000	738	21.11	1.57	12	0.27	184.00	2468.00	7450	20230206	-47.85	3605	20231024	7.77	7450	-47.85	20230206	3605	7.77	20231024	7450	-47.85	20230206	3605	7.77	20231024	5.96	N	041460	500	107 억	211922	N	N	N	N
156	20231103	140415	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3890	35	2	0.91	162176780	41872	26.22	3890	3905	3845	5010	2700	3855	3873.16	1.12	9428	4065	3960	3855	3750	3645	4012	3802	107	1155	500	2690	5	1	19000000	739	21.14	1.58	12	0.22	184.00	2468.00	7450	20230206	-47.79	3605	20231024	7.91	7450	-47.79	20230206	3605	7.91	20231024	7450	-47.79	20230206	3605	7.91	20231024	5.96	N	041460	500	107 억	211922	N	N	N	N
157	20231103	130414	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3885	30	2	0.78	148446915	38339	24.01	3890	3905	3845	5010	2700	3855	3871.96	1.12	7282	4065	3960	3855	3750	3645	4012	3802	107	1155	500	2690	5	1	19000000	738	21.11	1.57	12	0.20	184.00	2468.00	7450	20230206	-47.85	3605	20231024	7.77	7450	-47.85	20230206	3605	7.77	20231024	7450	-47.85	20230206	3605	7.77	20231024	5.96	N	041460	500	107 억	211922	N	N	N	N
158	20231103	120413	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3890	35	2	0.91	130042075	33612	21.05	3890	3890	3845	5010	2700	3855	3868.92	1.12	4197	4065	3960	3855	3750	3645	4012	3802	107	1155	500	2690	5	1	19000000	739	21.14	1.58	12	0.18	184.00	2468.00	7450	20230206	-47.79	3605	20231024	7.91	7450	-47.79	20230206	3605	7.91	20231024	7450	-47.79	20230206	3605	7.91	20231024	5.96	N	041460	500	107 억	211922	N	N	N	N
159	20231103	110417	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3890	35	2	0.91	78130815	20210	12.66	3890	3890	3845	5010	2700	3855	3865.95	1.12	3452	4065	3960	3855	3750	3645	4012	3802	107	1155	500	2690	5	1	19000000	739	21.14	1.58	12	0.11	184.00	2468.00	7450	20230206	-47.79	3605	20231024	7.91	7450	-47.79	20230206	3605	7.91	20231024	7450	-47.79	20230206	3605	7.91	20231024	5.96	N	041460	500	107 억	211922	N	N	N	N
160	20231103	100411	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3875	20	2	0.52	64000380	16567	10.38	3890	3890	3845	5010	2700	3855	3863.12	1.12	667	4065	3960	3855	3750	3645	4012	3802	107	1155	500	2690	5	1	19000000	736	21.06	1.57	12	0.09	184.00	2468.00	7450	20230206	-47.99	3605	20231024	7.49	7450	-47.99	20230206	3605	7.49	20231024	7450	-47.99	20230206	3605	7.49	20231024	5.96	N	041460	500	107 억	211922	N	N	N	N
161	20231103	090410	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3890	35	2	0.91	16994330	4385	2.75	3890	3890	3860	5010	2700	3855	3875.56	1.12	-1156	4065	3960	3855	3750	3645	4012	3802	107	1155	500	2690	5	1	19000000	739	21.14	1.58	12	0.02	184.00	2468.00	7450	20230206	-47.79	3605	20231024	7.91	7450	-47.79	20230206	3605	7.91	20231024	7450	-47.79	20230206	3605	7.91	20231024	5.96	N	041460	500	107 억	211922	N	N	N	N
162	20231102	160411	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3855	155	2	4.19	617177300	159466	578.43	3815	3960	3750	4810	2590	3700	3870.31	1.01	20223	3806	3752	3711	3657	3616	3780	3685	107	1110	500	2590	5	1	19000000	732	20.95	1.56	12	0.84	184.00	2468.00	7450	20230206	-48.26	3605	20231024	6.93	7450	-48.26	20230206	3605	6.93	20231024	7450	-48.26	20230206	3605	6.93	20231024	5.95	N	041460	500	107 억	191353	N	N	N	N
163	20231102	150416	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3850	150	2	4.05	592308170	153010	555.01	3815	3960	3750	4810	2590	3700	3871.04	1.01	18990	3806	3752	3711	3657	3616	3780	3685	107	1110	500	2590	5	1	19000000	732	20.92	1.56	12	0.81	184.00	2468.00	7450	20230206	-48.32	3605	20231024	6.80	7450	-48.32	20230206	3605	6.80	20231024	7450	-48.32	20230206	3605	6.80	20231024	5.95	N	041460	500	107 억	191353	N	N	N	N
164	20231102	140408	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3835	135	2	3.65	544577535	140581	509.92	3815	3960	3750	4810	2590	3700	3873.76	1.01	11828	3806	3752	3711	3657	3616	3780	3685	107	1110	500	2590	5	1	19000000	729	20.84	1.55	12	0.74	184.00	2468.00	7450	20230206	-48.52	3605	20231024	6.38	7450	-48.52	20230206	3605	6.38	20231024	7450	-48.52	20230206	3605	6.38	20231024	5.95	N	041460	500	107 억	191353	N	N	N	N
165	20231102	130413	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3845	145	2	3.92	506874995	130756	474.29	3815	3960	3750	4810	2590	3700	3876.50	1.01	6568	3806	3752	3711	3657	3616	3780	3685	107	1110	500	2590	5	1	19000000	731	20.90	1.56	12	0.69	184.00	2468.00	7450	20230206	-48.39	3605	20231024	6.66	7450	-48.39	20230206	3605	6.66	20231024	7450	-48.39	20230206	3605	6.66	20231024	5.95	N	041460	500	107 억	191353	N	N	N	N
166	20231102	120409	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3855	155	2	4.19	496191205	127982	464.22	3815	3960	3750	4810	2590	3700	3877.04	1.01	4337	3806	3752	3711	3657	3616	3780	3685	107	1110	500	2590	5	1	19000000	732	20.95	1.56	12	0.67	184.00	2468.00	7450	20230206	-48.26	3605	20231024	6.93	7450	-48.26	20230206	3605	6.93	20231024	7450	-48.26	20230206	3605	6.93	20231024	5.95	N	041460	500	107 억	191353	N	N	N	N
167	20231102	110410	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3885	185	2	5.00	448246170	115545	419.11	3815	3960	3750	4810	2590	3700	3879.41	1.01	774	3806	3752	3711	3657	3616	3780	3685	107	1110	500	2590	5	1	19000000	738	21.11	1.57	12	0.61	184.00	2468.00	7450	20230206	-47.85	3605	20231024	7.77	7450	-47.85	20230206	3605	7.77	20231024	7450	-47.85	20230206	3605	7.77	20231024	5.95	N	041460	500	107 억	191353	N	N	N	N
168	20231102	100410	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3865	165	2	4.46	366404605	94388	342.37	3815	3960	3750	4810	2590	3700	3881.90	1.01	-6868	3806	3752	3711	3657	3616	3780	3685	107	1110	500	2590	5	1	19000000	734	21.01	1.57	12	0.50	184.00	2468.00	7450	20230206	-48.12	3605	20231024	7.21	7450	-48.12	20230206	3605	7.21	20231024	7450	-48.12	20230206	3605	7.21	20231024	5.95	N	041460	500	107 억	191353	N	N	N	N
169	20231102	090414	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3800	100	2	2.70	38184235	9987	36.23	3815	3880	3800	4810	2590	3700	3823.39	1.01	-1332	3806	3752	3711	3657	3616	3780	3685	107	1110	500	2590	5	1	19000000	722	20.65	1.54	12	0.05	184.00	2468.00	7450	20230206	-48.99	3605	20231024	5.41	7450	-48.99	20230206	3605	5.41	20231024	7450	-48.99	20230206	3605	5.41	20231024	5.95	N	041460	500	107 억	191353	N	N	N	N
170	20231101	160410	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3700	40	2	1.09	97830255	26375	50.00	3670	3765	3670	4755	2565	3660	3709.23	0.97	8932	3850	3755	3705	3610	3560	3730	3585	107	1095	500	2560	5	1	19000000	703	20.11	1.50	12	0.14	184.00	2468.00	7450	20230206	-50.34	3605	20231024	2.64	7450	-50.34	20230206	3605	2.64	20231024	7450	-50.34	20230206	3605	2.64	20231024	5.99	N	041460	500	107 억	183803	N	N	N	N
171	20231101	150408	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3695	35	2	0.96	82321355	22185	42.06	3670	3765	3670	4755	2565	3660	3710.68	0.97	6788	3850	3755	3705	3610	3560	3730	3585	107	1095	500	2560	5	1	19000000	702	20.08	1.50	12	0.12	184.00	2468.00	7450	20230206	-50.40	3605	20231024	2.50	7450	-50.40	20230206	3605	2.50	20231024	7450	-50.40	20230206	3605	2.50	20231024	5.99	N	041460	500	107 억	183803	N	N	N	N
172	20231101	140405	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3720	60	2	1.64	63128765	16991	32.21	3670	3765	3670	4755	2565	3660	3715.42	0.97	5850	3850	3755	3705	3610	3560	3730	3585	107	1095	500	2560	5	1	19000000	707	20.22	1.51	12	0.09	184.00	2468.00	7450	20230206	-50.07	3605	20231024	3.19	7450	-50.07	20230206	3605	3.19	20231024	7450	-50.07	20230206	3605	3.19	20231024	5.99	N	041460	500	107 억	183803	N	N	N	N
173	20231101	130408	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3695	35	2	0.96	35563035	9602	18.20	3670	3765	3670	4755	2565	3660	3703.71	0.97	2594	3850	3755	3705	3610	3560	3730	3585	107	1095	500	2560	5	1	19000000	702	20.08	1.50	12	0.05	184.00	2468.00	7450	20230206	-50.40	3605	20231024	2.50	7450	-50.40	20230206	3605	2.50	20231024	7450	-50.40	20230206	3605	2.50	20231024	5.99	N	041460	500	107 억	183803	N	N	N	N
174	20231101	120416	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3710	50	2	1.37	22965270	6207	11.77	3670	3765	3670	4755	2565	3660	3699.90	0.97	2452	3850	3755	3705	3610	3560	3730	3585	107	1095	500	2560	5	1	19000000	705	20.16	1.50	12	0.03	184.00	2468.00	7450	20230206	-50.20	3605	20231024	2.91	7450	-50.20	20230206	3605	2.91	20231024	7450	-50.20	20230206	3605	2.91	20231024	5.99	N	041460	500	107 억	183803	N	N	N	N
175	20231101	110420	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3695	35	2	0.96	14977970	4048	7.67	3670	3765	3670	4755	2565	3660	3700.09	0.97	915	3850	3755	3705	3610	3560	3730	3585	107	1095	500	2560	5	1	19000000	702	20.08	1.50	12	0.02	184.00	2468.00	7450	20230206	-50.40	3605	20231024	2.50	7450	-50.40	20230206	3605	2.50	20231024	7450	-50.40	20230206	3605	2.50	20231024	5.99	N	041460	500	107 억	183803	N	N	N	N
176	20231101	100414	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3700	40	2	1.09	7948050	2145	4.07	3670	3765	3670	4755	2565	3660	3705.38	0.97	875	3850	3755	3705	3610	3560	3730	3585	107	1095	500	2560	5	1	19000000	703	20.11	1.50	12	0.01	184.00	2468.00	7450	20230206	-50.34	3605	20231024	2.64	7450	-50.34	20230206	3605	2.64	20231024	7450	-50.34	20230206	3605	2.64	20231024	5.99	N	041460	500	107 억	183803	N	N	N	N
177	20231101	090416	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3700	40	2	1.09	3091920	836	1.58	3670	3765	3670	4755	2565	3660	3698.47	0.97	264	3850	3755	3705	3610	3560	3730	3585	107	1095	500	2560	5	1	19000000	703	20.11	1.50	12	0.00	184.00	2468.00	7450	20230206	-50.34	3605	20231024	2.64	7450	-50.34	20230206	3605	2.64	20231024	7450	-50.34	20230206	3605	2.64	20231024	5.99	N	041460	500	107 억	183803	N	N	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History