KissMeData/214180/price/prices-20231101.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

78 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	161018	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	13230	20	2	0.15	163311150	12459	147.99	13290	13290	13020	17170	9250	13210	13107.89	13.93	-3250	13350	13280	13140	13070	12930	13315	13105	68	3960	500	9770	10	1	13257185	1754	5.95	1.13	12	0.09	2222.00	11716.00	15000	20230906	-11.80	11350	20230105	16.56	15000	-11.80	20230906	11350	16.56	20230105	15000	-11.80	20230906	11350	16.56	20230105	0.94	N	214180	500	67 억	1846841	N	N	1	N	N
3	20231130	151017	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	13080	-130	5	-0.98	156795410	11965	142.12	13290	13290	13020	17170	9250	13210	13104.51	13.93	-3079	13350	13280	13140	13070	12930	13315	13105	68	3960	500	9770	10	1	13257185	1734	5.89	1.12	12	0.09	2222.00	11716.00	15000	20230906	-12.80	11350	20230105	15.24	15000	-12.80	20230906	11350	15.24	20230105	15000	-12.80	20230906	11350	15.24	20230105	0.94	N	214180	500	67 억	1846841	N	N	0	N	N
4	20231130	141013	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	13180	-30	5	-0.23	87276670	6656	79.06	13290	13290	13020	17170	9250	13210	13112.48	13.93	-1660	13350	13280	13140	13070	12930	13315	13105	68	3960	500	9770	10	1	13257185	1747	5.93	1.12	12	0.05	2222.00	11716.00	15000	20230906	-12.13	11350	20230105	16.12	15000	-12.13	20230906	11350	16.12	20230105	15000	-12.13	20230906	11350	16.12	20230105	0.94	N	214180	500	67 억	1846841	N	N	0	N	N
5	20231130	131012	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	13030	-180	5	-1.36	61327580	4682	55.61	13290	13290	13020	17170	9250	13210	13098.59	13.93	-824	13350	13280	13140	13070	12930	13315	13105	68	3960	500	9770	10	1	13257185	1727	5.86	1.11	12	0.04	2222.00	11716.00	15000	20230906	-13.13	11350	20230105	14.80	15000	-13.13	20230906	11350	14.80	20230105	15000	-13.13	20230906	11350	14.80	20230105	0.94	N	214180	500	67 억	1846841	N	N	0	N	N
6	20231130	121025	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	13140	-70	5	-0.53	29161050	2215	26.31	13290	13290	13060	17170	9250	13210	13165.26	13.93	-645	13350	13280	13140	13070	12930	13315	13105	68	3960	500	9770	10	1	13257185	1742	5.91	1.12	12	0.02	2222.00	11716.00	15000	20230906	-12.40	11350	20230105	15.77	15000	-12.40	20230906	11350	15.77	20230105	15000	-12.40	20230906	11350	15.77	20230105	0.94	N	214180	500	67 억	1846841	N	N	0	N	N
7	20231130	111020	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	13160	-50	5	-0.38	11525020	872	10.36	13290	13290	13140	17170	9250	13210	13216.77	13.93	-283	13350	13280	13140	13070	12930	13315	13105	68	3960	500	9770	10	1	13257185	1745	5.92	1.12	12	0.01	2222.00	11716.00	15000	20230906	-12.27	11350	20230105	15.95	15000	-12.27	20230906	11350	15.95	20230105	15000	-12.27	20230906	11350	15.95	20230105	0.94	N	214180	500	67 억	1846841	N	N	0	N	N
8	20231130	101013	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	13210	0	3	0.00	6263000	473	5.62	13290	13290	13200	17170	9250	13210	13241.01	13.93	-183	13350	13280	13140	13070	12930	13315	13105	68	3960	500	9770	10	1	13257185	1751	5.95	1.13	12	0.00	2222.00	11716.00	15000	20230906	-11.93	11350	20230105	16.39	15000	-11.93	20230906	11350	16.39	20230105	15000	-11.93	20230906	11350	16.39	20230105	0.94	N	214180	500	67 억	1846841	N	N	0	N	N
9	20231130	091013	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	13270	60	2	0.45	2652000	200	2.38	13290	13290	13200	17170	9250	13210	13260.00	13.93	-91	13350	13280	13140	13070	12930	13315	13105	68	3960	500	9770	10	1	13257185	1759	5.97	1.13	12	0.00	2222.00	11716.00	15000	20230906	-11.53	11350	20230105	16.92	15000	-11.53	20230906	11350	16.92	20230105	15000	-11.53	20230906	11350	16.92	20230105	0.94	N	214180	500	67 억	1846841	N	N	0	N	N
10	20231129	161009	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	13210	110	2	0.84	110621470	8413	21.65	13190	13210	13000	17030	9170	13100	13148.87	13.94	-834	13613	13356	13113	12856	12613	13235	12735	68	3930	500	9690	10	1	13257185	1751	5.95	1.13	12	0.06	2222.00	11716.00	15000	20230906	-11.93	11350	20230105	16.39	15000	-11.93	20230906	11350	16.39	20230105	15000	-11.93	20230906	11350	16.39	20230105	0.93	N	214180	500	67 억	1847677	N	N	0	N	N
11	20231129	151019	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	13160	60	2	0.46	102976710	7834	20.16	13190	13210	13000	17030	9170	13100	13144.84	13.94	-711	13613	13356	13113	12856	12613	13235	12735	68	3930	500	9690	10	1	13257185	1745	5.92	1.12	12	0.06	2222.00	11716.00	15000	20230906	-12.27	11350	20230105	15.95	15000	-12.27	20230906	11350	15.95	20230105	15000	-12.27	20230906	11350	15.95	20230105	0.93	N	214180	500	67 억	1847677	N	N	0	N	N
12	20231129	141012	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	13190	90	2	0.69	95517410	7268	18.70	13190	13210	13000	17030	9170	13100	13142.19	13.94	-538	13613	13356	13113	12856	12613	13235	12735	68	3930	500	9690	10	1	13257185	1749	5.94	1.13	12	0.05	2222.00	11716.00	15000	20230906	-12.07	11350	20230105	16.21	15000	-12.07	20230906	11350	16.21	20230105	15000	-12.07	20230906	11350	16.21	20230105	0.93	N	214180	500	67 억	1847677	N	N	0	N	N
13	20231129	131012	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	13170	70	2	0.53	79934450	6086	15.66	13190	13190	13000	17030	9170	13100	13134.15	13.94	-460	13613	13356	13113	12856	12613	13235	12735	68	3930	500	9690	10	1	13257185	1746	5.93	1.12	12	0.05	2222.00	11716.00	15000	20230906	-12.20	11350	20230105	16.04	15000	-12.20	20230906	11350	16.04	20230105	15000	-12.20	20230906	11350	16.04	20230105	0.93	N	214180	500	67 억	1847677	N	N	0	N	N
14	20231129	121015	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	13190	90	2	0.69	56498270	4302	11.07	13190	13190	13000	17030	9170	13100	13133.02	13.94	-334	13613	13356	13113	12856	12613	13235	12735	68	3930	500	9690	10	1	13257185	1749	5.94	1.13	12	0.03	2222.00	11716.00	15000	20230906	-12.07	11350	20230105	16.21	15000	-12.07	20230906	11350	16.21	20230105	15000	-12.07	20230906	11350	16.21	20230105	0.93	N	214180	500	67 억	1847677	N	N	0	N	N
15	20231129	111014	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	13180	80	2	0.61	32079960	2448	6.30	13190	13190	13000	17030	9170	13100	13104.56	13.94	91	13613	13356	13113	12856	12613	13235	12735	68	3930	500	9690	10	1	13257185	1747	5.93	1.12	12	0.02	2222.00	11716.00	15000	20230906	-12.13	11350	20230105	16.12	15000	-12.13	20230906	11350	16.12	20230105	15000	-12.13	20230906	11350	16.12	20230105	0.93	N	214180	500	67 억	1847677	N	N	0	N	N
16	20231129	101011	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	13100	0	3	0.00	7715100	588	1.51	13190	13190	13000	17030	9170	13100	13120.92	13.94	-202	13613	13356	13113	12856	12613	13235	12735	68	3930	500	9690	10	1	13257185	1737	5.90	1.12	12	0.00	2222.00	11716.00	15000	20230906	-12.67	11350	20230105	15.42	15000	-12.67	20230906	11350	15.42	20230105	15000	-12.67	20230906	11350	15.42	20230105	0.93	N	214180	500	67 억	1847677	N	N	0	N	N
17	20231129	091008	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	13150	50	2	0.38	3246590	247	0.64	13190	13190	13000	17030	9170	13100	13144.09	13.94	-74	13613	13356	13113	12856	12613	13235	12735	68	3930	500	9690	10	1	13257185	1743	5.92	1.12	12	0.00	2222.00	11716.00	15000	20230906	-12.33	11350	20230105	15.86	15000	-12.33	20230906	11350	15.86	20230105	15000	-12.33	20230906	11350	15.86	20230105	0.93	N	214180	500	67 억	1847677	N	N	0	N	N
18	20231128	161008	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	13100	-140	5	-1.06	506202960	38867	209.72	13370	13370	12870	17210	9270	13240	13023.97	13.94	-1051	13666	13452	13266	13052	12866	13360	12960	68	3970	500	9790	10	1	13257185	1737	5.90	1.12	12	0.29	2222.00	11716.00	15000	20230906	-12.67	11350	20230105	15.42	15000	-12.67	20230906	11350	15.42	20230105	15000	-12.67	20230906	11350	15.42	20230105	0.92	N	214180	500	67 억	1847875	N	N	1	N	N
19	20231128	150903	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	13150	-90	5	-0.68	498330740	38267	206.48	13370	13370	12870	17210	9270	13240	13022.47	13.94	-765	13666	13452	13266	13052	12866	13360	12960	68	3970	500	9790	10	1	13257185	1743	5.92	1.12	12	0.29	2222.00	11716.00	15000	20230906	-12.33	11350	20230105	15.86	15000	-12.33	20230906	11350	15.86	20230105	15000	-12.33	20230906	11350	15.86	20230105	0.92	N	214180	500	67 억	1847875	N	N	1	N	N
20	20231128	141009	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	13100	-140	5	-1.06	463159930	35586	192.01	13370	13370	12870	17210	9270	13240	13015.23	13.94	559	13666	13452	13266	13052	12866	13360	12960	68	3970	500	9790	10	1	13257185	1737	5.90	1.12	12	0.27	2222.00	11716.00	15000	20230906	-12.67	11350	20230105	15.42	15000	-12.67	20230906	11350	15.42	20230105	15000	-12.67	20230906	11350	15.42	20230105	0.92	N	214180	500	67 억	1847875	N	N	1	N	N
21	20231128	131001	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	12980	-260	5	-1.96	241113530	18455	99.58	13370	13370	12870	17210	9270	13240	13064.94	13.94	-2266	13666	13452	13266	13052	12866	13360	12960	68	3970	500	9790	10	1	13257185	1721	5.84	1.11	12	0.14	2222.00	11716.00	15000	20230906	-13.47	11350	20230105	14.36	15000	-13.47	20230906	11350	14.36	20230105	15000	-13.47	20230906	11350	14.36	20230105	0.92	N	214180	500	67 억	1847875	N	N	1	N	N
22	20231128	121008	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	13230	-10	5	-0.08	52672510	3998	21.57	13370	13370	13090	17210	9270	13240	13174.71	13.94	-1508	13666	13452	13266	13052	12866	13360	12960	68	3970	500	9790	10	1	13257185	1754	5.95	1.13	12	0.03	2222.00	11716.00	15000	20230906	-11.80	11350	20230105	16.56	15000	-11.80	20230906	11350	16.56	20230105	15000	-11.80	20230906	11350	16.56	20230105	0.92	N	214180	500	67 억	1847875	N	N	1	N	N
23	20231128	111008	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	13180	-60	5	-0.45	45003290	3417	18.44	13370	13370	13090	17210	9270	13240	13170.41	13.94	-1147	13666	13452	13266	13052	12866	13360	12960	68	3970	500	9790	10	1	13257185	1747	5.93	1.12	12	0.03	2222.00	11716.00	15000	20230906	-12.13	11350	20230105	16.12	15000	-12.13	20230906	11350	16.12	20230105	15000	-12.13	20230906	11350	16.12	20230105	0.92	N	214180	500	67 억	1847875	N	N	1	N	N
24	20231128	101002	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	13160	-80	5	-0.60	25729250	1951	10.53	13370	13370	13090	17210	9270	13240	13187.72	13.94	-825	13666	13452	13266	13052	12866	13360	12960	68	3970	500	9790	10	1	13257185	1745	5.92	1.12	12	0.01	2222.00	11716.00	15000	20230906	-12.27	11350	20230105	15.95	15000	-12.27	20230906	11350	15.95	20230105	15000	-12.27	20230906	11350	15.95	20230105	0.92	N	214180	500	67 억	1847875	N	N	1	N	N
25	20231128	091004	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	13330	90	2	0.68	2303620	173	0.93	13370	13370	13220	17210	9270	13240	13315.72	13.94	-86	13666	13452	13266	13052	12866	13360	12960	68	3970	500	9790	10	1	13257185	1767	6.00	1.14	12	0.00	2222.00	11716.00	15000	20230906	-11.13	11350	20230105	17.44	15000	-11.13	20230906	11350	17.44	20230105	15000	-11.13	20230906	11350	17.44	20230105	0.92	N	214180	500	67 억	1847875	N	N	1	N	N
26	20231127	160957	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	13240	-90	5	-0.68	244038850	18531	300.19	13480	13480	13080	17320	9340	13330	13169.22	13.97	-4247	13496	13412	13336	13252	13176	13375	13215	68	3990	500	9860	10	1	13257185	1755	5.96	1.13	12	0.14	2222.00	11716.00	15000	20230906	-11.73	11350	20230105	16.65	15000	-11.73	20230906	11350	16.65	20230105	15000	-11.73	20230906	11350	16.65	20230105	0.92	N	214180	500	67 억	1852015	N	N	1	N	N
27	20231127	151006	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	13230	-100	5	-0.75	239816090	18212	295.03	13480	13480	13080	17320	9340	13330	13168.03	13.97	-4190	13496	13412	13336	13252	13176	13375	13215	68	3990	500	9860	10	1	13257185	1754	5.95	1.13	12	0.14	2222.00	11716.00	15000	20230906	-11.80	11350	20230105	16.56	15000	-11.80	20230906	11350	16.56	20230105	15000	-11.80	20230906	11350	16.56	20230105	0.92	N	214180	500	67 억	1852015	N	N	0	N	N
28	20231127	141005	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	13140	-190	5	-1.43	164663570	12509	202.64	13480	13480	13080	17320	9340	13330	13163.61	13.97	-2936	13496	13412	13336	13252	13176	13375	13215	68	3990	500	9860	10	1	13257185	1742	5.91	1.12	12	0.09	2222.00	11716.00	15000	20230906	-12.40	11350	20230105	15.77	15000	-12.40	20230906	11350	15.77	20230105	15000	-12.40	20230906	11350	15.77	20230105	0.92	N	214180	500	67 억	1852015	N	N	0	N	N
29	20231127	131007	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	13140	-190	5	-1.43	114164250	8662	140.32	13480	13480	13090	17320	9340	13330	13179.89	13.97	-2071	13496	13412	13336	13252	13176	13375	13215	68	3990	500	9860	10	1	13257185	1742	5.91	1.12	12	0.07	2222.00	11716.00	15000	20230906	-12.40	11350	20230105	15.77	15000	-12.40	20230906	11350	15.77	20230105	15000	-12.40	20230906	11350	15.77	20230105	0.92	N	214180	500	67 억	1852015	N	N	0	N	N
30	20231127	121011	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	13200	-130	5	-0.98	75158110	5689	92.16	13480	13480	13100	17320	9340	13330	13211.13	13.97	-1683	13496	13412	13336	13252	13176	13375	13215	68	3990	500	9860	10	1	13257185	1750	5.94	1.13	12	0.04	2222.00	11716.00	15000	20230906	-12.00	11350	20230105	16.30	15000	-12.00	20230906	11350	16.30	20230105	15000	-12.00	20230906	11350	16.30	20230105	0.92	N	214180	500	67 억	1852015	N	N	0	N	N
31	20231127	110955	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	13260	-70	5	-0.53	34542110	2604	42.18	13480	13480	13150	17320	9340	13330	13265.02	13.97	-968	13496	13412	13336	13252	13176	13375	13215	68	3990	500	9860	10	1	13257185	1758	5.97	1.13	12	0.02	2222.00	11716.00	15000	20230906	-11.60	11350	20230105	16.83	15000	-11.60	20230906	11350	16.83	20230105	15000	-11.60	20230906	11350	16.83	20230105	0.92	N	214180	500	67 억	1852015	N	N	0	N	N
32	20231127	100953	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	13270	-60	5	-0.45	26628070	2005	32.48	13480	13480	13150	17320	9340	13330	13280.83	13.97	-783	13496	13412	13336	13252	13176	13375	13215	68	3990	500	9860	10	1	13257185	1759	5.97	1.13	12	0.02	2222.00	11716.00	15000	20230906	-11.53	11350	20230105	16.92	15000	-11.53	20230906	11350	16.92	20230105	15000	-11.53	20230906	11350	16.92	20230105	0.92	N	214180	500	67 억	1852015	N	N	0	N	N
33	20231127	090957	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	13330	0	3	0.00	5587670	418	6.77	13480	13480	13250	17320	9340	13330	13367.63	13.97	-248	13496	13412	13336	13252	13176	13375	13215	68	3990	500	9860	10	1	13257185	1767	6.00	1.14	12	0.00	2222.00	11716.00	15000	20230906	-11.13	11350	20230105	17.44	15000	-11.13	20230906	11350	17.44	20230105	15000	-11.13	20230906	11350	17.44	20230105	0.92	N	214180	500	67 억	1852015	N	N	0	N	N
34	20231124	160949	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13330	90	2	0.68	78988780	5925	41.76	13340	13420	13260	17210	9270	13240	13331.52	13.99	-3120	13506	13372	13306	13172	13106	13340	13140	68	3970	500	9790	10	1	13257185	1767	6.00	1.14	12	0.04	2222.00	11716.00	15000	20230906	-11.13	11350	20230105	17.44	15000	-11.13	20230906	11350	17.44	20230105	15000	-11.13	20230906	11350	17.44	20230105	0.90	N	214180	500	67 억	1855135	N	N	1	N	N
35	20231124	150958	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13330	90	2	0.68	76365080	5728	40.37	13340	13420	13260	17210	9270	13240	13331.97	13.99	-3146	13506	13372	13306	13172	13106	13340	13140	68	3970	500	9790	10	1	13257185	1767	6.00	1.14	12	0.04	2222.00	11716.00	15000	20230906	-11.13	11350	20230105	17.44	15000	-11.13	20230906	11350	17.44	20230105	15000	-11.13	20230906	11350	17.44	20230105	0.90	N	214180	500	67 억	1855135	N	N	1	N	N
36	20231124	140957	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13320	80	2	0.60	60607860	4544	32.03	13340	13420	13260	17210	9270	13240	13338.11	13.99	-2929	13506	13372	13306	13172	13106	13340	13140	68	3970	500	9790	10	1	13257185	1766	5.99	1.14	12	0.03	2222.00	11716.00	15000	20230906	-11.20	11350	20230105	17.36	15000	-11.20	20230906	11350	17.36	20230105	15000	-11.20	20230906	11350	17.36	20230105	0.90	N	214180	500	67 억	1855135	N	N	1	N	N
37	20231124	130953	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13320	80	2	0.60	51451840	3855	27.17	13340	13420	13260	17210	9270	13240	13346.92	13.99	-2495	13506	13372	13306	13172	13106	13340	13140	68	3970	500	9790	10	1	13257185	1766	5.99	1.14	12	0.03	2222.00	11716.00	15000	20230906	-11.20	11350	20230105	17.36	15000	-11.20	20230906	11350	17.36	20230105	15000	-11.20	20230906	11350	17.36	20230105	0.90	N	214180	500	67 억	1855135	N	N	1	N	N
38	20231124	121000	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13290	50	2	0.38	50134760	3756	26.47	13340	13420	13260	17210	9270	13240	13348.06	13.99	-2467	13506	13372	13306	13172	13106	13340	13140	68	3970	500	9790	10	1	13257185	1762	5.98	1.13	12	0.03	2222.00	11716.00	15000	20230906	-11.40	11350	20230105	17.09	15000	-11.40	20230906	11350	17.09	20230105	15000	-11.40	20230906	11350	17.09	20230105	0.90	N	214180	500	67 억	1855135	N	N	1	N	N
39	20231124	110956	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13310	70	2	0.53	49151800	3682	25.95	13340	13420	13260	17210	9270	13240	13349.36	13.99	-2426	13506	13372	13306	13172	13106	13340	13140	68	3970	500	9790	10	1	13257185	1765	5.99	1.14	12	0.03	2222.00	11716.00	15000	20230906	-11.27	11350	20230105	17.27	15000	-11.27	20230906	11350	17.27	20230105	15000	-11.27	20230906	11350	17.27	20230105	0.90	N	214180	500	67 억	1855135	N	N	1	N	N
40	20231124	100957	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13380	140	2	1.06	20368320	1526	10.76	13340	13420	13260	17210	9270	13240	13347.88	13.99	-729	13506	13372	13306	13172	13106	13340	13140	68	3970	500	9790	10	1	13257185	1774	6.02	1.14	12	0.01	2222.00	11716.00	15000	20230906	-10.80	11350	20230105	17.89	15000	-10.80	20230906	11350	17.89	20230105	15000	-10.80	20230906	11350	17.89	20230105	0.90	N	214180	500	67 억	1855135	N	N	1	N	N
41	20231124	090952	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13360	120	2	0.91	1373600	103	0.73	13340	13360	13330	17210	9270	13240	13340.82	13.99	11	13506	13372	13306	13172	13106	13340	13140	68	3970	500	9790	10	1	13257185	1771	6.01	1.14	12	0.00	2222.00	11716.00	15000	20230906	-10.93	11350	20230105	17.71	15000	-10.93	20230906	11350	17.71	20230105	15000	-10.93	20230906	11350	17.71	20230105	0.90	N	214180	500	67 억	1855135	N	N	1	N	N
42	20231123	160941	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13240	-80	5	-0.60	188889280	14180	63.58	13360	13440	13240	17310	9330	13320	13320.86	14.00	-1449	13773	13546	13373	13146	12973	13460	13060	68	3990	500	9850	10	1	13257185	1755	5.96	1.13	12	0.11	2222.00	11716.00	15000	20230906	-11.73	11350	20230105	16.65	15000	-11.73	20230906	11350	16.65	20230105	15000	-11.73	20230906	11350	16.65	20230105	0.90	N	214180	500	67 억	1856584	N	N	1	N	N
43	20231123	151012	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13350	30	2	0.23	167556960	12573	56.37	13360	13440	13290	17310	9330	13320	13326.73	14.00	-1902	13773	13546	13373	13146	12973	13460	13060	68	3990	500	9850	10	1	13257185	1770	6.01	1.14	12	0.09	2222.00	11716.00	15000	20230906	-11.00	11350	20230105	17.62	15000	-11.00	20230906	11350	17.62	20230105	15000	-11.00	20230906	11350	17.62	20230105	0.90	N	214180	500	67 억	1856584	N	N	0	N	N
44	20231123	141012	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13300	-20	5	-0.15	94381440	7073	31.71	13360	13440	13290	17310	9330	13320	13343.90	14.00	-1110	13773	13546	13373	13146	12973	13460	13060	68	3990	500	9850	10	1	13257185	1763	5.99	1.14	12	0.05	2222.00	11716.00	15000	20230906	-11.33	11350	20230105	17.18	15000	-11.33	20230906	11350	17.18	20230105	15000	-11.33	20230906	11350	17.18	20230105	0.90	N	214180	500	67 억	1856584	N	N	0	N	N
45	20231123	131011	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13300	-20	5	-0.15	71294220	5343	23.96	13360	13440	13290	17310	9330	13320	13343.48	14.00	-289	13773	13546	13373	13146	12973	13460	13060	68	3990	500	9850	10	1	13257185	1763	5.99	1.14	12	0.04	2222.00	11716.00	15000	20230906	-11.33	11350	20230105	17.18	15000	-11.33	20230906	11350	17.18	20230105	15000	-11.33	20230906	11350	17.18	20230105	0.90	N	214180	500	67 억	1856584	N	N	0	N	N
46	20231123	120955	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13350	30	2	0.23	63055350	4724	21.18	13360	13440	13290	17310	9330	13320	13347.87	14.00	-225	13773	13546	13373	13146	12973	13460	13060	68	3990	500	9850	10	1	13257185	1770	6.01	1.14	12	0.04	2222.00	11716.00	15000	20230906	-11.00	11350	20230105	17.62	15000	-11.00	20230906	11350	17.62	20230105	15000	-11.00	20230906	11350	17.62	20230105	0.90	N	214180	500	67 억	1856584	N	N	0	N	N
47	20231123	111021	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13390	70	2	0.53	39003850	2924	13.11	13360	13440	13290	17310	9330	13320	13339.21	14.00	-226	13773	13546	13373	13146	12973	13460	13060	68	3990	500	9850	10	1	13257185	1775	6.03	1.14	12	0.02	2222.00	11716.00	15000	20230906	-10.73	11350	20230105	17.97	15000	-10.73	20230906	11350	17.97	20230105	15000	-10.73	20230906	11350	17.97	20230105	0.90	N	214180	500	67 억	1856584	N	N	0	N	N
48	20231123	100957	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13420	100	2	0.75	24462460	1836	8.23	13360	13440	13290	17310	9330	13320	13323.78	14.00	-111	13773	13546	13373	13146	12973	13460	13060	68	3990	500	9850	10	1	13257185	1779	6.04	1.15	12	0.01	2222.00	11716.00	15000	20230906	-10.53	11350	20230105	18.24	15000	-10.53	20230906	11350	18.24	20230105	15000	-10.53	20230906	11350	18.24	20230105	0.90	N	214180	500	67 억	1856584	N	N	0	N	N
49	20231123	090954	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13350	30	2	0.23	7242660	544	2.44	13360	13360	13290	17310	9330	13320	13313.71	14.00	-287	13773	13546	13373	13146	12973	13460	13060	68	3990	500	9850	10	1	13257185	1770	6.01	1.14	12	0.00	2222.00	11716.00	15000	20230906	-11.00	11350	20230105	17.62	15000	-11.00	20230906	11350	17.62	20230105	15000	-11.00	20230906	11350	17.62	20230105	0.90	N	214180	500	67 억	1856584	N	N	0	N	N
50	20231122	160919	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13320	-220	5	-1.62	295699680	22270	185.34	13540	13600	13200	17600	9480	13540	13277.93	14.01	-856	13793	13666	13573	13446	13353	13730	13510	68	4060	500	10010	10	1	13257185	1766	5.99	1.14	12	0.17	2222.00	11716.00	15000	20230906	-11.20	11350	20230105	17.36	15000	-11.20	20230906	11350	17.36	20230105	15000	-11.20	20230906	11350	17.36	20230105	0.90	N	214180	500	67 억	1857440	N	N	0	N	N
51	20231122	150937	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13340	-200	5	-1.48	288411580	21723	180.78	13540	13600	13200	17600	9480	13540	13276.78	14.01	-798	13793	13666	13573	13446	13353	13730	13510	68	4060	500	10010	10	1	13257185	1769	6.00	1.14	12	0.16	2222.00	11716.00	15000	20230906	-11.07	11350	20230105	17.53	15000	-11.07	20230906	11350	17.53	20230105	15000	-11.07	20230906	11350	17.53	20230105	0.90	N	214180	500	67 억	1857440	N	N	0	N	N
52	20231122	140928	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13340	-200	5	-1.48	258962480	19515	162.41	13540	13600	13200	17600	9480	13540	13269.92	14.01	-517	13793	13666	13573	13446	13353	13730	13510	68	4060	500	10010	10	1	13257185	1769	6.00	1.14	12	0.15	2222.00	11716.00	15000	20230906	-11.07	11350	20230105	17.53	15000	-11.07	20230906	11350	17.53	20230105	15000	-11.07	20230906	11350	17.53	20230105	0.90	N	214180	500	67 억	1857440	N	N	0	N	N
53	20231122	131002	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13310	-230	5	-1.70	244544140	18433	153.40	13540	13600	13200	17600	9480	13540	13266.65	14.01	213	13793	13666	13573	13446	13353	13730	13510	68	4060	500	10010	10	1	13257185	1765	5.99	1.14	12	0.14	2222.00	11716.00	15000	20230906	-11.27	11350	20230105	17.27	15000	-11.27	20230906	11350	17.27	20230105	15000	-11.27	20230906	11350	17.27	20230105	0.90	N	214180	500	67 억	1857440	N	N	0	N	N
54	20231122	121006	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13300	-240	5	-1.77	232751800	17547	146.03	13540	13600	13200	17600	9480	13540	13264.48	14.01	532	13793	13666	13573	13446	13353	13730	13510	68	4060	500	10010	10	1	13257185	1763	5.99	1.14	12	0.13	2222.00	11716.00	15000	20230906	-11.33	11350	20230105	17.18	15000	-11.33	20230906	11350	17.18	20230105	15000	-11.33	20230906	11350	17.18	20230105	0.90	N	214180	500	67 억	1857440	N	N	0	N	N
55	20231122	111051	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13290	-250	5	-1.85	219528190	16552	137.75	13540	13600	13200	17600	9480	13540	13262.94	14.01	673	13793	13666	13573	13446	13353	13730	13510	68	4060	500	10010	10	1	13257185	1762	5.98	1.13	12	0.12	2222.00	11716.00	15000	20230906	-11.40	11350	20230105	17.09	15000	-11.40	20230906	11350	17.09	20230105	15000	-11.40	20230906	11350	17.09	20230105	0.90	N	214180	500	67 억	1857440	N	N	0	N	N
56	20231122	101017	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13270	-270	5	-1.99	199600500	15048	125.23	13540	13600	13200	17600	9480	13540	13264.25	14.01	896	13793	13666	13573	13446	13353	13730	13510	68	4060	500	10010	10	1	13257185	1759	5.97	1.13	12	0.11	2222.00	11716.00	15000	20230906	-11.53	11350	20230105	16.92	15000	-11.53	20230906	11350	16.92	20230105	15000	-11.53	20230906	11350	16.92	20230105	0.90	N	214180	500	67 억	1857440	N	N	0	N	N
57	20231122	090926	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13500	-40	5	-0.30	9366090	693	5.77	13540	13600	13460	17600	9480	13540	13515.28	14.01	-370	13793	13666	13573	13446	13353	13730	13510	68	4060	500	10010	10	1	13257185	1790	6.08	1.15	12	0.01	2222.00	11716.00	15000	20230906	-10.00	11350	20230105	18.94	15000	-10.00	20230906	11350	18.94	20230105	15000	-10.00	20230906	11350	18.94	20230105	0.90	N	214180	500	67 억	1857440	N	N	0	N	N
58	20231121	160932	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13540	40	2	0.30	162737370	12014	116.01	13500	13700	13480	17550	9450	13500	13545.64	14.02	-1425	13940	13720	13570	13350	13200	13645	13275	68	4050	500	9990	10	1	13257185	1795	6.09	1.16	12	0.09	2222.00	11716.00	15000	20230906	-9.73	11350	20230105	19.30	15000	-9.73	20230906	11350	19.30	20230105	15000	-9.73	20230906	11350	19.30	20230105	0.89	N	214180	500	67 억	1858734	N	N	0	N	N
59	20231121	150934	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13570	70	2	0.52	155254400	11461	110.67	13500	13700	13480	17550	9450	13500	13546.32	14.02	-1207	13940	13720	13570	13350	13200	13645	13275	68	4050	500	9990	10	1	13257185	1799	6.11	1.16	12	0.09	2222.00	11716.00	15000	20230906	-9.53	11350	20230105	19.56	15000	-9.53	20230906	11350	19.56	20230105	15000	-9.53	20230906	11350	19.56	20230105	0.89	N	214180	500	67 억	1858734	N	N	0	N	N
60	20231121	140920	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13520	20	2	0.15	126243520	9317	89.97	13500	13700	13480	17550	9450	13500	13549.80	14.02	-915	13940	13720	13570	13350	13200	13645	13275	68	4050	500	9990	10	1	13257185	1792	6.08	1.15	12	0.07	2222.00	11716.00	15000	20230906	-9.87	11350	20230105	19.12	15000	-9.87	20230906	11350	19.12	20230105	15000	-9.87	20230906	11350	19.12	20230105	0.89	N	214180	500	67 억	1858734	N	N	0	N	N
61	20231121	130913	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13530	30	2	0.22	112266470	8284	79.99	13500	13700	13480	17550	9450	13500	13552.21	14.02	-784	13940	13720	13570	13350	13200	13645	13275	68	4050	500	9990	10	1	13257185	1794	6.09	1.15	12	0.06	2222.00	11716.00	15000	20230906	-9.80	11350	20230105	19.21	15000	-9.80	20230906	11350	19.21	20230105	15000	-9.80	20230906	11350	19.21	20230105	0.89	N	214180	500	67 억	1858734	N	N	0	N	N
62	20231121	120914	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13570	70	2	0.52	98963250	7302	70.51	13500	13700	13480	17550	9450	13500	13552.90	14.02	-660	13940	13720	13570	13350	13200	13645	13275	68	4050	500	9990	10	1	13257185	1799	6.11	1.16	12	0.06	2222.00	11716.00	15000	20230906	-9.53	11350	20230105	19.56	15000	-9.53	20230906	11350	19.56	20230105	15000	-9.53	20230906	11350	19.56	20230105	0.89	N	214180	500	67 억	1858734	N	N	0	N	N
63	20231121	110909	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13610	110	2	0.81	94266630	6956	67.17	13500	13700	13480	17550	9450	13500	13551.84	14.02	-623	13940	13720	13570	13350	13200	13645	13275	68	4050	500	9990	10	1	13257185	1804	6.13	1.16	12	0.05	2222.00	11716.00	15000	20230906	-9.27	11350	20230105	19.91	15000	-9.27	20230906	11350	19.91	20230105	15000	-9.27	20230906	11350	19.91	20230105	0.89	N	214180	500	67 억	1858734	N	N	0	N	N
64	20231121	100847	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13560	60	2	0.44	54128650	4010	38.72	13500	13590	13480	17550	9450	13500	13498.42	14.02	-136	13940	13720	13570	13350	13200	13645	13275	68	4050	500	9990	10	1	13257185	1798	6.10	1.16	12	0.03	2222.00	11716.00	15000	20230906	-9.60	11350	20230105	19.47	15000	-9.60	20230906	11350	19.47	20230105	15000	-9.60	20230906	11350	19.47	20230105	0.89	N	214180	500	67 억	1858734	N	N	0	N	N
65	20231121	090901	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13570	70	2	0.52	15003260	1111	10.73	13500	13590	13480	17550	9450	13500	13504.28	14.02	271	13940	13720	13570	13350	13200	13645	13275	68	4050	500	9990	10	1	13257185	1799	6.11	1.16	12	0.01	2222.00	11716.00	15000	20230906	-9.53	11350	20230105	19.56	15000	-9.53	20230906	11350	19.56	20230105	15000	-9.53	20230906	11350	19.56	20230105	0.89	N	214180	500	67 억	1858734	N	N	0	N	N
66	20231120	160907	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13500	-70	5	-0.52	139600590	10352	82.56	13560	13790	13420	17640	9500	13570	13485.37	14.03	-1613	14063	13816	13643	13396	13223	13730	13310	68	4070	500	10040	10	1	13257185	1790	6.08	1.15	12	0.08	2222.00	11716.00	15000	20230906	-10.00	11350	20230105	18.94	15000	-10.00	20230906	11350	18.94	20230105	15000	-10.00	20230906	11350	18.94	20230105	0.88	N	214180	500	67 억	1860347	N	N	0	N	N
67	20231120	150915	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13510	-60	5	-0.44	136177250	10098	80.53	13560	13790	13420	17640	9500	13570	13485.57	14.03	-1427	14063	13816	13643	13396	13223	13730	13310	68	4070	500	10040	10	1	13257185	1791	6.08	1.15	12	0.08	2222.00	11716.00	15000	20230906	-9.93	11350	20230105	19.03	15000	-9.93	20230906	11350	19.03	20230105	15000	-9.93	20230906	11350	19.03	20230105	0.88	N	214180	500	67 억	1860347	N	N	0	N	N
68	20231120	140915	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13450	-120	5	-0.88	103844890	7693	61.35	13560	13790	13430	17640	9500	13570	13498.62	14.03	-1058	14063	13816	13643	13396	13223	13730	13310	68	4070	500	10040	10	1	13257185	1783	6.05	1.15	12	0.06	2222.00	11716.00	15000	20230906	-10.33	11350	20230105	18.50	15000	-10.33	20230906	11350	18.50	20230105	15000	-10.33	20230906	11350	18.50	20230105	0.88	N	214180	500	67 억	1860347	N	N	0	N	N
69	20231120	130908	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13480	-90	5	-0.66	66104920	4890	39.00	13560	13790	13450	17640	9500	13570	13518.39	14.03	-563	14063	13816	13643	13396	13223	13730	13310	68	4070	500	10040	10	1	13257185	1787	6.07	1.15	12	0.04	2222.00	11716.00	15000	20230906	-10.13	11350	20230105	18.77	15000	-10.13	20230906	11350	18.77	20230105	15000	-10.13	20230906	11350	18.77	20230105	0.88	N	214180	500	67 억	1860347	N	N	0	N	N
70	20231120	120911	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13540	-30	5	-0.22	49535710	3660	29.19	13560	13790	13450	17640	9500	13570	13534.35	14.03	-271	14063	13816	13643	13396	13223	13730	13310	68	4070	500	10040	10	1	13257185	1795	6.09	1.16	12	0.03	2222.00	11716.00	15000	20230906	-9.73	11350	20230105	19.30	15000	-9.73	20230906	11350	19.30	20230105	15000	-9.73	20230906	11350	19.30	20230105	0.88	N	214180	500	67 억	1860347	N	N	0	N	N
71	20231120	110907	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13490	-80	5	-0.59	39687140	2932	23.38	13560	13790	13450	17640	9500	13570	13535.86	14.03	-86	14063	13816	13643	13396	13223	13730	13310	68	4070	500	10040	10	1	13257185	1788	6.07	1.15	12	0.02	2222.00	11716.00	15000	20230906	-10.07	11350	20230105	18.85	15000	-10.07	20230906	11350	18.85	20230105	15000	-10.07	20230906	11350	18.85	20230105	0.88	N	214180	500	67 억	1860347	N	N	0	N	N
72	20231120	100905	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13550	-20	5	-0.15	32266730	2383	19.00	13560	13790	13450	17640	9500	13570	13540.38	14.03	-61	14063	13816	13643	13396	13223	13730	13310	68	4070	500	10040	10	1	13257185	1796	6.10	1.16	12	0.02	2222.00	11716.00	15000	20230906	-9.67	11350	20230105	19.38	15000	-9.67	20230906	11350	19.38	20230105	15000	-9.67	20230906	11350	19.38	20230105	0.88	N	214180	500	67 억	1860347	N	N	0	N	N
73	20231120	090914	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13680	110	2	0.81	9558110	705	5.62	13560	13790	13450	17640	9500	13570	13557.60	14.03	-27	14063	13816	13643	13396	13223	13730	13310	68	4070	500	10040	10	1	13257185	1814	6.16	1.17	12	0.01	2222.00	11716.00	15000	20230906	-8.80	11350	20230105	20.53	15000	-8.80	20230906	11350	20.53	20230105	15000	-8.80	20230906	11350	20.53	20230105	0.88	N	214180	500	67 억	1860347	N	N	0	N	N
74	20231117	160932	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13570	-170	5	-1.24	169621350	12538	124.30	13770	13890	13470	17860	9620	13740	13524.79	14.05	-2381	13846	13792	13726	13672	13606	13800	13680	68	4120	500	10160	10	1	13257185	1799	6.11	1.16	12	0.09	2222.00	11716.00	15000	20230906	-9.53	11350	20230105	19.56	15000	-9.53	20230906	11350	19.56	20230105	15000	-9.53	20230906	11350	19.56	20230105	0.88	N	214180	500	67 억	1862723	N	N	0	N	N
75	20231117	150938	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13480	-260	5	-1.89	153432040	11341	112.43	13770	13890	13470	17860	9620	13740	13524.78	14.05	-2061	13846	13792	13726	13672	13606	13800	13680	68	4120	500	10160	10	1	13257185	1787	6.07	1.15	12	0.09	2222.00	11716.00	15000	20230906	-10.13	11350	20230105	18.77	15000	-10.13	20230906	11350	18.77	20230105	15000	-10.13	20230906	11350	18.77	20230105	0.88	N	214180	500	67 억	1862723	N	N	0	N	N
76	20231117	140932	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13480	-260	5	-1.89	144405650	10671	105.79	13770	13890	13470	17860	9620	13740	13528.14	14.05	-1566	13846	13792	13726	13672	13606	13800	13680	68	4120	500	10160	10	1	13257185	1787	6.07	1.15	12	0.08	2222.00	11716.00	15000	20230906	-10.13	11350	20230105	18.77	15000	-10.13	20230906	11350	18.77	20230105	15000	-10.13	20230906	11350	18.77	20230105	0.88	N	214180	500	67 억	1862723	N	N	0	N	N
77	20231117	130931	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13490	-250	5	-1.82	104054710	7681	76.15	13770	13890	13470	17860	9620	13740	13541.31	14.05	-1323	13846	13792	13726	13672	13606	13800	13680	68	4120	500	10160	10	1	13257185	1788	6.07	1.15	12	0.06	2222.00	11716.00	15000	20230906	-10.07	11350	20230105	18.85	15000	-10.07	20230906	11350	18.85	20230105	15000	-10.07	20230906	11350	18.85	20230105	0.88	N	214180	500	67 억	1862723	N	N	0	N	N
78	20231117	120932	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13520	-220	5	-1.60	73848380	5443	53.96	13770	13890	13480	17860	9620	13740	13560.29	14.05	71	13846	13792	13726	13672	13606	13800	13680	68	4120	500	10160	10	1	13257185	1792	6.08	1.15	12	0.04	2222.00	11716.00	15000	20230906	-9.87	11350	20230105	19.12	15000	-9.87	20230906	11350	19.12	20230105	15000	-9.87	20230906	11350	19.12	20230105	0.88	N	214180	500	67 억	1862723	N	N	0	N	N
79	20231117	110937	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13520	-220	5	-1.60	69167550	5097	50.53	13770	13890	13480	17860	9620	13740	13562.55	14.05	319	13846	13792	13726	13672	13606	13800	13680	68	4120	500	10160	10	1	13257185	1792	6.08	1.15	12	0.04	2222.00	11716.00	15000	20230906	-9.87	11350	20230105	19.12	15000	-9.87	20230906	11350	19.12	20230105	15000	-9.87	20230906	11350	19.12	20230105	0.88	N	214180	500	67 억	1862723	N	N	0	N	N
80	20231117	100934	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13640	-100	5	-0.73	61503370	4531	44.92	13770	13890	13480	17860	9620	13740	13565.39	14.05	564	13846	13792	13726	13672	13606	13800	13680	68	4120	500	10160	10	1	13257185	1808	6.14	1.16	12	0.03	2222.00	11716.00	15000	20230906	-9.07	11350	20230105	20.18	15000	-9.07	20230906	11350	20.18	20230105	15000	-9.07	20230906	11350	20.18	20230105	0.88	N	214180	500	67 억	1862723	N	N	0	N	N
81	20231117	090935	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13610	-130	5	-0.95	13592780	992	9.83	13770	13890	13610	17860	9620	13740	13691.62	14.05	-490	13846	13792	13726	13672	13606	13800	13680	68	4120	500	10160	10	1	13257185	1804	6.13	1.16	12	0.01	2222.00	11716.00	15000	20230906	-9.27	11350	20230105	19.91	15000	-9.27	20230906	11350	19.91	20230105	15000	-9.27	20230906	11350	19.91	20230105	0.88	N	214180	500	67 억	1862723	N	N	0	N	N
82	20231116	160933	00	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	13660	-70	5	-0.51	136194330	9936	118.97	13740	13780	13660	17840	9620	13730	13707.16	14.05	103	13890	13810	13730	13650	13570	13770	13610	68	4110	500	10160	10	1	13257185	1811	6.15	1.17	12	0.07	2222.00	11716.00	15000	20230906	-8.93	11350	20230105	20.35	15000	-8.93	20230906	11350	20.35	20230105	15000	-8.93	20230906	11350	20.35	20230105	0.88	N	214180	500	67 억	1862638	N	N	0	N	N
83	20231116	150927	00	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	13710	-20	5	-0.15	80615190	5869	70.27	13740	13780	13700	17840	9620	13730	13735.76	14.05	14	13890	13810	13730	13650	13570	13770	13610	68	4110	500	10160	10	1	13257185	1818	6.17	1.17	12	0.04	2222.00	11716.00	15000	20230906	-8.60	11350	20230105	20.79	15000	-8.60	20230906	11350	20.79	20230105	15000	-8.60	20230906	11350	20.79	20230105	0.88	N	214180	500	67 억	1862638	N	N	0	N	N
84	20231116	140903	00	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	13760	30	2	0.22	31086550	2260	27.06	13740	13780	13710	17840	9620	13730	13755.11	14.05	-414	13890	13810	13730	13650	13570	13770	13610	68	4110	500	10160	10	1	13257185	1824	6.19	1.17	12	0.02	2222.00	11716.00	15000	20230906	-8.27	11350	20230105	21.23	15000	-8.27	20230906	11350	21.23	20230105	15000	-8.27	20230906	11350	21.23	20230105	0.88	N	214180	500	67 억	1862638	N	N	0	N	N
85	20231116	130927	00	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	13750	20	2	0.15	22187090	1613	19.31	13740	13780	13710	17840	9620	13730	13755.17	14.05	-378	13890	13810	13730	13650	13570	13770	13610	68	4110	500	10160	10	1	13257185	1823	6.19	1.17	12	0.01	2222.00	11716.00	15000	20230906	-8.33	11350	20230105	21.15	15000	-8.33	20230906	11350	21.15	20230105	15000	-8.33	20230906	11350	21.15	20230105	0.88	N	214180	500	67 억	1862638	N	N	0	N	N
86	20231116	120928	00	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	13760	30	2	0.22	9235250	672	8.05	13740	13780	13710	17840	9620	13730	13742.93	14.05	-286	13890	13810	13730	13650	13570	13770	13610	68	4110	500	10160	10	1	13257185	1824	6.19	1.17	12	0.01	2222.00	11716.00	15000	20230906	-8.27	11350	20230105	21.23	15000	-8.27	20230906	11350	21.23	20230105	15000	-8.27	20230906	11350	21.23	20230105	0.88	N	214180	500	67 억	1862638	N	N	0	N	N
87	20231116	110927	00	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	13770	40	2	0.29	6016340	438	5.24	13740	13780	13710	17840	9620	13730	13735.94	14.05	-210	13890	13810	13730	13650	13570	13770	13610	68	4110	500	10160	10	1	13257185	1826	6.20	1.18	12	0.00	2222.00	11716.00	15000	20230906	-8.20	11350	20230105	21.32	15000	-8.20	20230906	11350	21.32	20230105	15000	-8.20	20230906	11350	21.32	20230105	0.88	N	214180	500	67 억	1862638	N	N	0	N	N
88	20231116	100927	00	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	13780	50	2	0.36	4915640	358	4.29	13740	13780	13710	17840	9620	13730	13730.84	14.05	-225	13890	13810	13730	13650	13570	13770	13610	68	4110	500	10160	10	1	13257185	1827	6.20	1.18	12	0.00	2222.00	11716.00	15000	20230906	-8.13	11350	20230105	21.41	15000	-8.13	20230906	11350	21.41	20230105	15000	-8.13	20230906	11350	21.41	20230105	0.88	N	214180	500	67 억	1862638	N	N	0	N	N
89	20231116	090932	00	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	13730	0	3	0.00	0	0	0.00	0	0	0	17840	9620	13730	0.00	14.05	0	13890	13810	13730	13650	13570	13770	13610	68	4110	500	10160	10	1	13257185	1820	6.18	1.17	12	0.00	2222.00	11716.00	15000	20230906	-8.47	11350	20230105	20.97	15000	-8.47	20230906	11350	20.97	20230105	15000	-8.47	20230906	11350	20.97	20230105	0.88	N	214180	500	67 억	1862638	N	N	0	N	N
90	20231115	160823	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	13730	0	3	0.00	114369910	8321	66.10	13750	13810	13650	17840	9620	13730	13744.75	14.06	-638	13916	13822	13686	13592	13456	13870	13640	68	4110	500	10160	10	1	13257185	1820	6.18	1.17	12	0.06	2222.00	11716.00	15000	20230906	-8.47	11350	20230105	20.97	15000	-8.47	20230906	11350	20.97	20230105	15000	-8.47	20230906	11350	20.97	20230105	0.88	N	214180	500	67 억	1863298	N	N	3	N	N
91	20231115	150943	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	13740	10	2	0.07	108837100	7918	62.90	13750	13810	13650	17840	9620	13730	13745.55	14.06	-557	13916	13822	13686	13592	13456	13870	13640	68	4110	500	10160	10	1	13257185	1822	6.18	1.17	12	0.06	2222.00	11716.00	15000	20230906	-8.40	11350	20230105	21.06	15000	-8.40	20230906	11350	21.06	20230105	15000	-8.40	20230906	11350	21.06	20230105	0.88	N	214180	500	67 억	1863298	N	N	3	N	N
92	20231115	140940	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	13750	20	2	0.15	97115690	7065	56.12	13750	13810	13650	17840	9620	13730	13746.05	14.06	-648	13916	13822	13686	13592	13456	13870	13640	68	4110	500	10160	10	1	13257185	1823	6.19	1.17	12	0.05	2222.00	11716.00	15000	20230906	-8.33	11350	20230105	21.15	15000	-8.33	20230906	11350	21.15	20230105	15000	-8.33	20230906	11350	21.15	20230105	0.88	N	214180	500	67 억	1863298	N	N	3	N	N
93	20231115	130941	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	13760	30	2	0.22	89824850	6535	51.91	13750	13810	13650	17840	9620	13730	13745.22	14.06	-559	13916	13822	13686	13592	13456	13870	13640	68	4110	500	10160	10	1	13257185	1824	6.19	1.17	12	0.05	2222.00	11716.00	15000	20230906	-8.27	11350	20230105	21.23	15000	-8.27	20230906	11350	21.23	20230105	15000	-8.27	20230906	11350	21.23	20230105	0.88	N	214180	500	67 억	1863298	N	N	3	N	N
94	20231115	120944	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	13770	40	2	0.29	77959620	5673	45.06	13750	13810	13650	17840	9620	13730	13742.24	14.06	-658	13916	13822	13686	13592	13456	13870	13640	68	4110	500	10160	10	1	13257185	1826	6.20	1.18	12	0.04	2222.00	11716.00	15000	20230906	-8.20	11350	20230105	21.32	15000	-8.20	20230906	11350	21.32	20230105	15000	-8.20	20230906	11350	21.32	20230105	0.88	N	214180	500	67 억	1863298	N	N	3	N	N
95	20231115	110953	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	13770	40	2	0.29	53580960	3905	31.02	13750	13810	13650	17840	9620	13730	13721.09	14.06	-511	13916	13822	13686	13592	13456	13870	13640	68	4110	500	10160	10	1	13257185	1826	6.20	1.18	12	0.03	2222.00	11716.00	15000	20230906	-8.20	11350	20230105	21.32	15000	-8.20	20230906	11350	21.32	20230105	15000	-8.20	20230906	11350	21.32	20230105	0.88	N	214180	500	67 억	1863298	N	N	3	N	N
96	20231115	100945	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	13770	40	2	0.29	47230060	3443	27.35	13750	13810	13650	17840	9620	13730	13717.67	14.06	-395	13916	13822	13686	13592	13456	13870	13640	68	4110	500	10160	10	1	13257185	1826	6.20	1.18	12	0.03	2222.00	11716.00	15000	20230906	-8.20	11350	20230105	21.32	15000	-8.20	20230906	11350	21.32	20230105	15000	-8.20	20230906	11350	21.32	20230105	0.88	N	214180	500	67 억	1863298	N	N	3	N	N
97	20231115	090936	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	13740	10	2	0.07	9886690	719	5.71	13750	13810	13710	17840	9620	13730	13750.90	14.06	50	13916	13822	13686	13592	13456	13870	13640	68	4110	500	10160	10	1	13257185	1822	6.18	1.17	12	0.01	2222.00	11716.00	15000	20230906	-8.40	11350	20230105	21.06	15000	-8.40	20230906	11350	21.06	20230105	15000	-8.40	20230906	11350	21.06	20230105	0.88	N	214180	500	67 억	1863298	N	N	3	N	N
98	20231114	160923	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	13730	170	2	1.25	172109340	12588	70.05	13610	13780	13550	17620	9500	13560	13672.49	14.05	921	13913	13736	13633	13456	13353	13685	13405	68	4060	500	10030	10	1	13257185	1820	6.18	1.17	12	0.09	2222.00	11716.00	15000	20230906	-8.47	11350	20230105	20.97	15000	-8.47	20230906	11350	20.97	20230105	15000	-8.47	20230906	11350	20.97	20230105	0.88	N	214180	500	67 억	1862495	N	N	3	N	N
99	20231114	150928	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	13710	150	2	1.11	159500680	11669	64.94	13610	13780	13550	17620	9500	13560	13668.75	14.05	765	13913	13736	13633	13456	13353	13685	13405	68	4060	500	10030	10	1	13257185	1818	6.17	1.17	12	0.09	2222.00	11716.00	15000	20230906	-8.60	11350	20230105	20.79	15000	-8.60	20230906	11350	20.79	20230105	15000	-8.60	20230906	11350	20.79	20230105	0.88	N	214180	500	67 억	1862495	N	N	0	N	N
100	20231114	140926	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	13700	140	2	1.03	150111970	10984	61.13	13610	13780	13550	17620	9500	13560	13666.42	14.05	596	13913	13736	13633	13456	13353	13685	13405	68	4060	500	10030	10	1	13257185	1816	6.17	1.17	12	0.08	2222.00	11716.00	15000	20230906	-8.67	11350	20230105	20.70	15000	-8.67	20230906	11350	20.70	20230105	15000	-8.67	20230906	11350	20.70	20230105	0.88	N	214180	500	67 억	1862495	N	N	0	N	N
101	20231114	130927	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	13700	140	2	1.03	112544520	8243	45.87	13610	13780	13550	17620	9500	13560	13653.34	14.05	596	13913	13736	13633	13456	13353	13685	13405	68	4060	500	10030	10	1	13257185	1816	6.17	1.17	12	0.06	2222.00	11716.00	15000	20230906	-8.67	11350	20230105	20.70	15000	-8.67	20230906	11350	20.70	20230105	15000	-8.67	20230906	11350	20.70	20230105	0.88	N	214180	500	67 억	1862495	N	N	0	N	N
102	20231114	120929	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	13640	80	2	0.59	81350680	5961	33.17	13610	13780	13550	17620	9500	13560	13647.15	14.05	1016	13913	13736	13633	13456	13353	13685	13405	68	4060	500	10030	10	1	13257185	1808	6.14	1.16	12	0.04	2222.00	11716.00	15000	20230906	-9.07	11350	20230105	20.18	15000	-9.07	20230906	11350	20.18	20230105	15000	-9.07	20230906	11350	20.18	20230105	0.88	N	214180	500	67 억	1862495	N	N	0	N	N
103	20231114	110939	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	13610	50	2	0.37	67542640	4949	27.54	13610	13780	13550	17620	9500	13560	13647.73	14.05	1066	13913	13736	13633	13456	13353	13685	13405	68	4060	500	10030	10	1	13257185	1804	6.13	1.16	12	0.04	2222.00	11716.00	15000	20230906	-9.27	11350	20230105	19.91	15000	-9.27	20230906	11350	19.91	20230105	15000	-9.27	20230906	11350	19.91	20230105	0.88	N	214180	500	67 억	1862495	N	N	0	N	N
104	20231114	100929	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	13700	140	2	1.03	34385760	2511	13.97	13610	13780	13570	17620	9500	13560	13694.05	14.05	452	13913	13736	13633	13456	13353	13685	13405	68	4060	500	10030	10	1	13257185	1816	6.17	1.17	12	0.02	2222.00	11716.00	15000	20230906	-8.67	11350	20230105	20.70	15000	-8.67	20230906	11350	20.70	20230105	15000	-8.67	20230906	11350	20.70	20230105	0.88	N	214180	500	67 억	1862495	N	N	0	N	N
105	20231114	090919	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	13750	190	2	1.40	4614380	337	1.88	13610	13780	13570	17620	9500	13560	13692.52	14.05	-14	13913	13736	13633	13456	13353	13685	13405	68	4060	500	10030	10	1	13257185	1823	6.19	1.17	12	0.00	2222.00	11716.00	15000	20230906	-8.33	11350	20230105	21.15	15000	-8.33	20230906	11350	21.15	20230105	15000	-8.33	20230906	11350	21.15	20230105	0.88	N	214180	500	67 억	1862495	N	N	0	N	N
106	20231113	160911	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	13560	-240	5	-1.74	244907380	17947	129.99	13800	13810	13530	17940	9660	13800	13646.15	14.06	-1837	13953	13876	13763	13686	13573	13895	13705	68	4140	500	10210	10	1	13257185	1798	6.10	1.16	12	0.14	2222.00	11716.00	15000	20230906	-9.60	11350	20230105	19.47	15000	-9.60	20230906	11350	19.47	20230105	15000	-9.60	20230906	11350	19.47	20230105	0.87	N	214180	500	67 억	1864465	N	N	1	N	N
107	20231113	150907	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	13640	-160	5	-1.16	231399670	16952	122.79	13800	13810	13530	17940	9660	13800	13650.29	14.06	-1470	13953	13876	13763	13686	13573	13895	13705	68	4140	500	10210	10	1	13257185	1808	6.14	1.16	12	0.13	2222.00	11716.00	15000	20230906	-9.07	11350	20230105	20.18	15000	-9.07	20230906	11350	20.18	20230105	15000	-9.07	20230906	11350	20.18	20230105	0.87	N	214180	500	67 억	1864465	N	N	1	N	N
108	20231113	140908	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	13670	-130	5	-0.94	174551800	12767	92.47	13800	13810	13530	17940	9660	13800	13672.11	14.06	-1215	13953	13876	13763	13686	13573	13895	13705	68	4140	500	10210	10	1	13257185	1812	6.15	1.17	12	0.10	2222.00	11716.00	15000	20230906	-8.87	11350	20230105	20.44	15000	-8.87	20230906	11350	20.44	20230105	15000	-8.87	20230906	11350	20.44	20230105	0.87	N	214180	500	67 억	1864465	N	N	1	N	N
109	20231113	130905	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	13620	-180	5	-1.30	162698390	11898	86.18	13800	13810	13530	17940	9660	13800	13674.43	14.06	-807	13953	13876	13763	13686	13573	13895	13705	68	4140	500	10210	10	1	13257185	1806	6.13	1.16	12	0.09	2222.00	11716.00	15000	20230906	-9.20	11350	20230105	20.00	15000	-9.20	20230906	11350	20.00	20230105	15000	-9.20	20230906	11350	20.00	20230105	0.87	N	214180	500	67 억	1864465	N	N	1	N	N
110	20231113	120908	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	13580	-220	5	-1.59	143478670	10486	75.95	13800	13810	13580	17940	9660	13800	13682.88	14.06	-620	13953	13876	13763	13686	13573	13895	13705	68	4140	500	10210	10	1	13257185	1800	6.11	1.16	12	0.08	2222.00	11716.00	15000	20230906	-9.47	11350	20230105	19.65	15000	-9.47	20230906	11350	19.65	20230105	15000	-9.47	20230906	11350	19.65	20230105	0.87	N	214180	500	67 억	1864465	N	N	1	N	N
111	20231113	110905	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	13710	-90	5	-0.65	99274720	7247	52.49	13800	13810	13600	17940	9660	13800	13698.73	14.06	-763	13953	13876	13763	13686	13573	13895	13705	68	4140	500	10210	10	1	13257185	1818	6.17	1.17	12	0.05	2222.00	11716.00	15000	20230906	-8.60	11350	20230105	20.79	15000	-8.60	20230906	11350	20.79	20230105	15000	-8.60	20230906	11350	20.79	20230105	0.87	N	214180	500	67 억	1864465	N	N	1	N	N
112	20231113	100902	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	13810	10	2	0.07	46868090	3414	24.73	13800	13810	13650	17940	9660	13800	13728.20	14.06	-519	13953	13876	13763	13686	13573	13895	13705	68	4140	500	10210	10	1	13257185	1831	6.22	1.18	12	0.03	2222.00	11716.00	15000	20230906	-7.93	11350	20230105	21.67	15000	-7.93	20230906	11350	21.67	20230105	15000	-7.93	20230906	11350	21.67	20230105	0.87	N	214180	500	67 억	1864465	N	N	1	N	N
113	20231113	090910	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	13800	0	3	0.00	7879660	571	4.14	13800	13810	13780	17940	9660	13800	13799.75	14.06	-418	13953	13876	13763	13686	13573	13895	13705	68	4140	500	10210	10	1	13257185	1829	6.21	1.18	12	0.00	2222.00	11716.00	15000	20230906	-8.00	11350	20230105	21.59	15000	-8.00	20230906	11350	21.59	20230105	15000	-8.00	20230906	11350	21.59	20230105	0.87	N	214180	500	67 억	1864465	N	N	1	N	N
114	20231110	160922	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	13800	130	2	0.95	187658270	13648	104.10	13800	13840	13650	17770	9570	13670	13749.61	14.06	895	13976	13822	13696	13542	13416	13760	13480	68	4100	500	10110	10	1	13257185	1829	6.21	1.18	12	0.10	2222.00	11716.00	15000	20230906	-8.00	11350	20230105	21.59	15000	-8.00	20230906	11350	21.59	20230105	15000	-8.00	20230906	11350	21.59	20230105	0.86	N	214180	500	67 억	1863570	N	N	1	N	N
115	20231110	150924	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	13800	130	2	0.95	182554760	13278	101.28	13800	13840	13650	17770	9570	13670	13748.66	14.06	952	13976	13822	13696	13542	13416	13760	13480	68	4100	500	10110	10	1	13257185	1829	6.21	1.18	12	0.10	2222.00	11716.00	15000	20230906	-8.00	11350	20230105	21.59	15000	-8.00	20230906	11350	21.59	20230105	15000	-8.00	20230906	11350	21.59	20230105	0.86	N	214180	500	67 억	1863570	N	N	2	N	N
116	20231110	140913	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	13730	60	2	0.44	161177920	11724	89.43	13800	13840	13650	17770	9570	13670	13747.69	14.06	720	13976	13822	13696	13542	13416	13760	13480	68	4100	500	10110	10	1	13257185	1820	6.18	1.17	12	0.09	2222.00	11716.00	15000	20230906	-8.47	11350	20230105	20.97	15000	-8.47	20230906	11350	20.97	20230105	15000	-8.47	20230906	11350	20.97	20230105	0.86	N	214180	500	67 억	1863570	N	N	2	N	N
117	20231110	130915	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	13810	140	2	1.02	134850540	9809	74.82	13800	13840	13650	17770	9570	13670	13747.63	14.06	300	13976	13822	13696	13542	13416	13760	13480	68	4100	500	10110	10	1	13257185	1831	6.22	1.18	12	0.07	2222.00	11716.00	15000	20230906	-7.93	11350	20230105	21.67	15000	-7.93	20230906	11350	21.67	20230105	15000	-7.93	20230906	11350	21.67	20230105	0.86	N	214180	500	67 억	1863570	N	N	2	N	N
118	20231110	120919	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	13800	130	2	0.95	106808330	7772	59.28	13800	13840	13650	17770	9570	13670	13742.71	14.06	222	13976	13822	13696	13542	13416	13760	13480	68	4100	500	10110	10	1	13257185	1829	6.21	1.18	12	0.06	2222.00	11716.00	15000	20230906	-8.00	11350	20230105	21.59	15000	-8.00	20230906	11350	21.59	20230105	15000	-8.00	20230906	11350	21.59	20230105	0.86	N	214180	500	67 억	1863570	N	N	2	N	N
119	20231110	110904	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	13790	120	2	0.88	90079550	6559	50.03	13800	13840	13650	17770	9570	13670	13733.73	14.06	256	13976	13822	13696	13542	13416	13760	13480	68	4100	500	10110	10	1	13257185	1828	6.21	1.18	12	0.05	2222.00	11716.00	15000	20230906	-8.07	11350	20230105	21.50	15000	-8.07	20230906	11350	21.50	20230105	15000	-8.07	20230906	11350	21.50	20230105	0.86	N	214180	500	67 억	1863570	N	N	2	N	N
120	20231110	100914	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	13790	120	2	0.88	52902400	3855	29.41	13800	13800	13650	17770	9570	13670	13723.06	14.06	659	13976	13822	13696	13542	13416	13760	13480	68	4100	500	10110	10	1	13257185	1828	6.21	1.18	12	0.03	2222.00	11716.00	15000	20230906	-8.07	11350	20230105	21.50	15000	-8.07	20230906	11350	21.50	20230105	15000	-8.07	20230906	11350	21.50	20230105	0.86	N	214180	500	67 억	1863570	N	N	2	N	N
121	20231110	090858	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	13760	90	2	0.66	4005440	292	2.23	13800	13800	13670	17770	9570	13670	13717.26	14.06	-135	13976	13822	13696	13542	13416	13760	13480	68	4100	500	10110	10	1	13257185	1824	6.19	1.17	12	0.00	2222.00	11716.00	15000	20230906	-8.27	11350	20230105	21.23	15000	-8.27	20230906	11350	21.23	20230105	15000	-8.27	20230906	11350	21.23	20230105	0.86	N	214180	500	67 억	1863570	N	N	2	N	N
122	20231109	160852	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	13670	-130	5	-0.94	179936730	13108	49.31	13800	13850	13570	17940	9660	13800	13727.19	14.08	-3323	13966	13882	13716	13632	13466	13925	13675	68	4140	500	10210	10	1	13257185	1812	6.15	1.17	12	0.10	2222.00	11716.00	15000	20230906	-8.87	11350	20230105	20.44	15000	-8.87	20230906	11350	20.44	20230105	15000	-8.87	20230906	11350	20.44	20230105	0.86	N	214180	500	67 억	1866893	N	N	2	N	N
123	20231109	150850	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	13810	10	2	0.07	163773230	11930	44.88	13800	13850	13570	17940	9660	13800	13727.79	14.08	-2665	13966	13882	13716	13632	13466	13925	13675	68	4140	500	10210	10	1	13257185	1831	6.22	1.18	12	0.09	2222.00	11716.00	15000	20230906	-7.93	11350	20230105	21.67	15000	-7.93	20230906	11350	21.67	20230105	15000	-7.93	20230906	11350	21.67	20230105	0.86	N	214180	500	67 억	1866893	N	N	2	N	N
124	20231109	140848	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	13690	-110	5	-0.80	116890570	8523	32.06	13800	13850	13570	17940	9660	13800	13714.62	14.08	-1980	13966	13882	13716	13632	13466	13925	13675	68	4140	500	10210	10	1	13257185	1815	6.16	1.17	12	0.06	2222.00	11716.00	15000	20230906	-8.73	11350	20230105	20.62	15000	-8.73	20230906	11350	20.62	20230105	15000	-8.73	20230906	11350	20.62	20230105	0.86	N	214180	500	67 억	1866893	N	N	2	N	N
125	20231109	130851	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	13730	-70	5	-0.51	104830950	7643	28.75	13800	13850	13570	17940	9660	13800	13715.83	14.08	-1896	13966	13882	13716	13632	13466	13925	13675	68	4140	500	10210	10	1	13257185	1820	6.18	1.17	12	0.06	2222.00	11716.00	15000	20230906	-8.47	11350	20230105	20.97	15000	-8.47	20230906	11350	20.97	20230105	15000	-8.47	20230906	11350	20.97	20230105	0.86	N	214180	500	67 억	1866893	N	N	2	N	N
126	20231109	120855	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	13740	-60	5	-0.43	94496520	6890	25.92	13800	13850	13570	17940	9660	13800	13714.90	14.08	-1583	13966	13882	13716	13632	13466	13925	13675	68	4140	500	10210	10	1	13257185	1822	6.18	1.17	12	0.05	2222.00	11716.00	15000	20230906	-8.40	11350	20230105	21.06	15000	-8.40	20230906	11350	21.06	20230105	15000	-8.40	20230906	11350	21.06	20230105	0.86	N	214180	500	67 억	1866893	N	N	2	N	N
127	20231109	110851	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	13760	-40	5	-0.29	63368480	4618	17.37	13800	13850	13570	17940	9660	13800	13721.89	14.08	-1095	13966	13882	13716	13632	13466	13925	13675	68	4140	500	10210	10	1	13257185	1824	6.19	1.17	12	0.03	2222.00	11716.00	15000	20230906	-8.27	11350	20230105	21.23	15000	-8.27	20230906	11350	21.23	20230105	15000	-8.27	20230906	11350	21.23	20230105	0.86	N	214180	500	67 억	1866893	N	N	2	N	N
128	20231109	100846	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	13690	-110	5	-0.80	32167040	2347	8.83	13800	13850	13570	17940	9660	13800	13705.19	14.08	-560	13966	13882	13716	13632	13466	13925	13675	68	4140	500	10210	10	1	13257185	1815	6.16	1.17	12	0.02	2222.00	11716.00	15000	20230906	-8.73	11350	20230105	20.62	15000	-8.73	20230906	11350	20.62	20230105	15000	-8.73	20230906	11350	20.62	20230105	0.86	N	214180	500	67 억	1866893	N	N	2	N	N
129	20231109	090853	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	13650	-150	5	-1.09	8994730	652	2.45	13800	13850	13650	17940	9660	13800	13795.53	14.08	138	13966	13882	13716	13632	13466	13925	13675	68	4140	500	10210	10	1	13257185	1810	6.14	1.17	12	0.00	2222.00	11716.00	15000	20230906	-9.00	11350	20230105	20.26	15000	-9.00	20230906	11350	20.26	20230105	15000	-9.00	20230906	11350	20.26	20230105	0.86	N	214180	500	67 억	1866893	N	N	2	N	N
130	20231108	160844	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	13800	250	2	1.85	362110170	26449	177.08	13560	13800	13550	17610	9490	13550	13690.80	14.06	2321	13703	13626	13503	13426	13303	13665	13465	68	4060	500	10020	10	1	13257185	1829	6.21	1.18	12	0.20	2222.00	11716.00	15000	20230906	-8.00	11350	20230105	21.59	15000	-8.00	20230906	11350	21.59	20230105	15000	-8.00	20230906	11350	21.59	20230105	0.86	N	214180	500	67 억	1864572	N	N	2	N	N
131	20231108	150850	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	13750	200	2	1.48	350110410	25578	171.25	13560	13790	13550	17610	9490	13550	13687.95	14.06	2434	13703	13626	13503	13426	13303	13665	13465	68	4060	500	10020	10	1	13257185	1823	6.19	1.17	12	0.19	2222.00	11716.00	15000	20230906	-8.33	11350	20230105	21.15	15000	-8.33	20230906	11350	21.15	20230105	15000	-8.33	20230906	11350	21.15	20230105	0.86	N	214180	500	67 억	1864572	N	N	2	N	N
132	20231108	140844	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	13730	180	2	1.33	255464850	18669	124.99	13560	13780	13550	17610	9490	13550	13683.91	14.06	2709	13703	13626	13503	13426	13303	13665	13465	68	4060	500	10020	10	1	13257185	1820	6.18	1.17	12	0.14	2222.00	11716.00	15000	20230906	-8.47	11350	20230105	20.97	15000	-8.47	20230906	11350	20.97	20230105	15000	-8.47	20230906	11350	20.97	20230105	0.86	N	214180	500	67 억	1864572	N	N	2	N	N
133	20231108	130842	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	13750	200	2	1.48	228480880	16703	111.83	13560	13780	13550	17610	9490	13550	13679.03	14.06	2487	13703	13626	13503	13426	13303	13665	13465	68	4060	500	10020	10	1	13257185	1823	6.19	1.17	12	0.13	2222.00	11716.00	15000	20230906	-8.33	11350	20230105	21.15	15000	-8.33	20230906	11350	21.15	20230105	15000	-8.33	20230906	11350	21.15	20230105	0.86	N	214180	500	67 억	1864572	N	N	2	N	N
134	20231108	120838	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	13760	210	2	1.55	198935430	14550	97.42	13560	13780	13550	17610	9490	13550	13672.54	14.06	2318	13703	13626	13503	13426	13303	13665	13465	68	4060	500	10020	10	1	13257185	1824	6.19	1.17	12	0.11	2222.00	11716.00	15000	20230906	-8.27	11350	20230105	21.23	15000	-8.27	20230906	11350	21.23	20230105	15000	-8.27	20230906	11350	21.23	20230105	0.86	N	214180	500	67 억	1864572	N	N	2	N	N
135	20231108	110846	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	13770	220	2	1.62	162081090	11866	79.45	13560	13780	13550	17610	9490	13550	13659.29	14.06	1993	13703	13626	13503	13426	13303	13665	13465	68	4060	500	10020	10	1	13257185	1826	6.20	1.18	12	0.09	2222.00	11716.00	15000	20230906	-8.20	11350	20230105	21.32	15000	-8.20	20230906	11350	21.32	20230105	15000	-8.20	20230906	11350	21.32	20230105	0.86	N	214180	500	67 억	1864572	N	N	2	N	N
136	20231108	100845	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	13700	150	2	1.11	56882790	4172	27.93	13560	13750	13550	17610	9490	13550	13634.42	14.06	343	13703	13626	13503	13426	13303	13665	13465	68	4060	500	10020	10	1	13257185	1816	6.17	1.17	12	0.03	2222.00	11716.00	15000	20230906	-8.67	11350	20230105	20.70	15000	-8.67	20230906	11350	20.70	20230105	15000	-8.67	20230906	11350	20.70	20230105	0.86	N	214180	500	67 억	1864572	N	N	2	N	N
137	20231108	090841	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	13620	70	2	0.52	2268490	167	1.12	13560	13620	13550	17610	9490	13550	13583.77	14.06	-50	13703	13626	13503	13426	13303	13665	13465	68	4060	500	10020	10	1	13257185	1806	6.13	1.16	12	0.00	2222.00	11716.00	15000	20230906	-9.20	11350	20230105	20.00	15000	-9.20	20230906	11350	20.00	20230105	15000	-9.20	20230906	11350	20.00	20230105	0.86	N	214180	500	67 억	1864572	N	N	2	N	N
138	20231107	160844	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	13550	100	2	0.74	200820840	14918	63.69	13450	13580	13380	17480	9420	13450	13461.37	14.06	1164	13790	13620	13470	13300	13150	13705	13385	68	4030	500	9950	10	1	13257185	1796	6.10	1.16	12	0.11	2222.00	11716.00	15000	20230906	-9.67	11350	20230105	19.38	15000	-9.67	20230906	11350	19.38	20230105	15000	-9.67	20230906	11350	19.38	20230105	0.86	N	214180	500	67 억	1863408	N	N	2	N	N
139	20231107	150845	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	13540	90	2	0.67	193644340	14388	61.42	13450	13580	13380	17480	9420	13450	13458.74	14.06	1095	13790	13620	13470	13300	13150	13705	13385	68	4030	500	9950	10	1	13257185	1795	6.09	1.16	12	0.11	2222.00	11716.00	15000	20230906	-9.73	11350	20230105	19.30	15000	-9.73	20230906	11350	19.30	20230105	15000	-9.73	20230906	11350	19.30	20230105	0.86	N	214180	500	67 억	1863408	N	N	3	N	N
140	20231107	140849	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	13530	80	2	0.59	168917250	12563	53.63	13450	13570	13380	17480	9420	13450	13445.61	14.06	780	13790	13620	13470	13300	13150	13705	13385	68	4030	500	9950	10	1	13257185	1794	6.09	1.15	12	0.09	2222.00	11716.00	15000	20230906	-9.80	11350	20230105	19.21	15000	-9.80	20230906	11350	19.21	20230105	15000	-9.80	20230906	11350	19.21	20230105	0.86	N	214180	500	67 억	1863408	N	N	3	N	N
141	20231107	130846	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	13430	-20	5	-0.15	120463490	8970	38.29	13450	13530	13380	17480	9420	13450	13429.60	14.06	-1228	13790	13620	13470	13300	13150	13705	13385	68	4030	500	9950	10	1	13257185	1780	6.04	1.15	12	0.07	2222.00	11716.00	15000	20230906	-10.47	11350	20230105	18.33	15000	-10.47	20230906	11350	18.33	20230105	15000	-10.47	20230906	11350	18.33	20230105	0.86	N	214180	500	67 억	1863408	N	N	3	N	N
142	20231107	120842	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	13390	-60	5	-0.45	87109270	6483	27.68	13450	13530	13380	17480	9420	13450	13436.57	14.06	-1620	13790	13620	13470	13300	13150	13705	13385	68	4030	500	9950	10	1	13257185	1775	6.03	1.14	12	0.05	2222.00	11716.00	15000	20230906	-10.73	11350	20230105	17.97	15000	-10.73	20230906	11350	17.97	20230105	15000	-10.73	20230906	11350	17.97	20230105	0.86	N	214180	500	67 억	1863408	N	N	3	N	N
143	20231107	110842	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	13450	0	3	0.00	56119780	4174	17.82	13450	13530	13380	17480	9420	13450	13445.08	14.06	87	13790	13620	13470	13300	13150	13705	13385	68	4030	500	9950	10	1	13257185	1783	6.05	1.15	12	0.03	2222.00	11716.00	15000	20230906	-10.33	11350	20230105	18.50	15000	-10.33	20230906	11350	18.50	20230105	15000	-10.33	20230906	11350	18.50	20230105	0.86	N	214180	500	67 억	1863408	N	N	3	N	N
144	20231107	100853	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	13440	-10	5	-0.07	38173460	2839	12.12	13450	13530	13380	17480	9420	13450	13446.09	14.06	108	13790	13620	13470	13300	13150	13705	13385	68	4030	500	9950	10	1	13257185	1782	6.05	1.15	12	0.02	2222.00	11716.00	15000	20230906	-10.40	11350	20230105	18.41	15000	-10.40	20230906	11350	18.41	20230105	15000	-10.40	20230906	11350	18.41	20230105	0.86	N	214180	500	67 억	1863408	N	N	3	N	N
145	20231107	090831	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	13490	40	2	0.30	6797840	506	2.16	13450	13530	13410	17480	9420	13450	13434.47	14.06	-290	13790	13620	13470	13300	13150	13705	13385	68	4030	500	9950	10	1	13257185	1788	6.07	1.15	12	0.00	2222.00	11716.00	15000	20230906	-10.07	11350	20230105	18.85	15000	-10.07	20230906	11350	18.85	20230105	15000	-10.07	20230906	11350	18.85	20230105	0.86	N	214180	500	67 억	1863408	N	N	3	N	N
146	20231106	160823	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	13450	40	2	0.30	313141780	23287	192.45	13410	13640	13320	17430	9390	13410	13447.09	14.09	-4591	13543	13476	13353	13286	13163	13510	13320	68	4020	500	9920	10	1	13257185	1783	6.05	1.15	12	0.18	2222.00	11716.00	15000	20230906	-10.33	11350	20230105	18.50	15000	-10.33	20230906	11350	18.50	20230105	15000	-10.33	20230906	11350	18.50	20230105	0.88	N	214180	500	67 억	1867857	N	N	3	N	N
147	20231106	150828	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	13520	110	2	0.82	292889950	21785	180.04	13410	13640	13320	17430	9390	13410	13444.60	14.09	-4409	13543	13476	13353	13286	13163	13510	13320	68	4020	500	9920	10	1	13257185	1792	6.08	1.15	12	0.16	2222.00	11716.00	15000	20230906	-9.87	11350	20230105	19.12	15000	-9.87	20230906	11350	19.12	20230105	15000	-9.87	20230906	11350	19.12	20230105	0.88	N	214180	500	67 억	1867857	N	N	0	N	N
148	20231106	140825	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	13400	-10	5	-0.07	192903140	14391	118.93	13410	13500	13320	17430	9390	13410	13404.42	14.09	-4146	13543	13476	13353	13286	13163	13510	13320	68	4020	500	9920	10	1	13257185	1776	6.03	1.14	12	0.11	2222.00	11716.00	15000	20230906	-10.67	11350	20230105	18.06	15000	-10.67	20230906	11350	18.06	20230105	15000	-10.67	20230906	11350	18.06	20230105	0.88	N	214180	500	67 억	1867857	N	N	0	N	N
149	20231106	130833	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	13400	-10	5	-0.07	148268270	11068	91.47	13410	13500	13320	17430	9390	13410	13396.10	14.09	-5570	13543	13476	13353	13286	13163	13510	13320	68	4020	500	9920	10	1	13257185	1776	6.03	1.14	12	0.08	2222.00	11716.00	15000	20230906	-10.67	11350	20230105	18.06	15000	-10.67	20230906	11350	18.06	20230105	15000	-10.67	20230906	11350	18.06	20230105	0.88	N	214180	500	67 억	1867857	N	N	0	N	N
150	20231106	120830	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	13370	-40	5	-0.30	131015510	9780	80.83	13410	13500	13320	17430	9390	13410	13396.24	14.09	-5138	13543	13476	13353	13286	13163	13510	13320	68	4020	500	9920	10	1	13257185	1772	6.02	1.14	12	0.07	2222.00	11716.00	15000	20230906	-10.87	11350	20230105	17.80	15000	-10.87	20230906	11350	17.80	20230105	15000	-10.87	20230906	11350	17.80	20230105	0.88	N	214180	500	67 억	1867857	N	N	0	N	N
151	20231106	110828	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	13350	-60	5	-0.45	113066910	8438	69.74	13410	13500	13320	17430	9390	13410	13399.71	14.09	-3950	13543	13476	13353	13286	13163	13510	13320	68	4020	500	9920	10	1	13257185	1770	6.01	1.14	12	0.06	2222.00	11716.00	15000	20230906	-11.00	11350	20230105	17.62	15000	-11.00	20230906	11350	17.62	20230105	15000	-11.00	20230906	11350	17.62	20230105	0.88	N	214180	500	67 억	1867857	N	N	0	N	N
152	20231106	100804	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	13440	30	2	0.22	48964400	3647	30.14	13410	13500	13360	17430	9390	13410	13426.02	14.09	103	13543	13476	13353	13286	13163	13510	13320	68	4020	500	9920	10	1	13257185	1782	6.05	1.15	12	0.03	2222.00	11716.00	15000	20230906	-10.40	11350	20230105	18.41	15000	-10.40	20230906	11350	18.41	20230105	15000	-10.40	20230906	11350	18.41	20230105	0.88	N	214180	500	67 억	1867857	N	N	0	N	N
153	20231106	090827	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	13480	70	2	0.52	12411310	923	7.63	13410	13500	13410	17430	9390	13410	13447.44	14.09	274	13543	13476	13353	13286	13163	13510	13320	68	4020	500	9920	10	1	13257185	1787	6.07	1.15	12	0.01	2222.00	11716.00	15000	20230906	-10.13	11350	20230105	18.77	15000	-10.13	20230906	11350	18.77	20230105	15000	-10.13	20230906	11350	18.77	20230105	0.88	N	214180	500	67 억	1867857	N	N	0	N	N
154	20231103	160818	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	13410	80	2	0.60	160379370	12050	33.76	13390	13420	13230	17320	9340	13330	13308.97	14.09	550	13643	13486	13193	13036	12743	13565	13115	68	3990	500	9860	10	1	13257185	1778	6.04	1.14	12	0.09	2222.00	11716.00	15000	20230906	-10.60	11350	20230105	18.15	15000	-10.60	20230906	11350	18.15	20230105	15000	-10.60	20230906	11350	18.15	20230105	0.87	N	214180	500	67 억	1867831	N	N	0	N	N
155	20231103	150814	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	13410	80	2	0.60	158783870	11931	33.43	13390	13420	13230	17320	9340	13330	13308.44	14.09	569	13643	13486	13193	13036	12743	13565	13115	68	3990	500	9860	10	1	13257185	1778	6.04	1.14	12	0.09	2222.00	11716.00	15000	20230906	-10.60	11350	20230105	18.15	15000	-10.60	20230906	11350	18.15	20230105	15000	-10.60	20230906	11350	18.15	20230105	0.87	N	214180	500	67 억	1867831	N	N	0	N	N
156	20231103	140814	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	13340	10	2	0.08	144144030	10835	30.36	13390	13420	13230	17320	9340	13330	13303.46	14.09	691	13643	13486	13193	13036	12743	13565	13115	68	3990	500	9860	10	1	13257185	1769	6.00	1.14	12	0.08	2222.00	11716.00	15000	20230906	-11.07	11350	20230105	17.53	15000	-11.07	20230906	11350	17.53	20230105	15000	-11.07	20230906	11350	17.53	20230105	0.87	N	214180	500	67 억	1867831	N	N	0	N	N
157	20231103	130814	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	13380	50	2	0.38	123914110	9317	26.10	13390	13420	13230	17320	9340	13330	13299.66	14.09	834	13643	13486	13193	13036	12743	13565	13115	68	3990	500	9860	10	1	13257185	1774	6.02	1.14	12	0.07	2222.00	11716.00	15000	20230906	-10.80	11350	20230105	17.89	15000	-10.80	20230906	11350	17.89	20230105	15000	-10.80	20230906	11350	17.89	20230105	0.87	N	214180	500	67 억	1867831	N	N	0	N	N
158	20231103	120812	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	13350	20	2	0.15	111148190	8363	23.43	13390	13420	13230	17320	9340	13330	13290.29	14.09	697	13643	13486	13193	13036	12743	13565	13115	68	3990	500	9860	10	1	13257185	1770	6.01	1.14	12	0.06	2222.00	11716.00	15000	20230906	-11.00	11350	20230105	17.62	15000	-11.00	20230906	11350	17.62	20230105	15000	-11.00	20230906	11350	17.62	20230105	0.87	N	214180	500	67 억	1867831	N	N	0	N	N
159	20231103	110821	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	13280	-50	5	-0.38	83602870	6292	17.63	13390	13420	13230	17320	9340	13330	13286.91	14.09	-1088	13643	13486	13193	13036	12743	13565	13115	68	3990	500	9860	10	1	13257185	1761	5.98	1.13	12	0.05	2222.00	11716.00	15000	20230906	-11.47	11350	20230105	17.00	15000	-11.47	20230906	11350	17.00	20230105	15000	-11.47	20230906	11350	17.00	20230105	0.87	N	214180	500	67 억	1867831	N	N	0	N	N
160	20231103	100804	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	13360	30	2	0.23	56349770	4239	11.88	13390	13420	13230	17320	9340	13330	13292.84	14.09	-2102	13643	13486	13193	13036	12743	13565	13115	68	3990	500	9860	10	1	13257185	1771	6.01	1.14	12	0.03	2222.00	11716.00	15000	20230906	-10.93	11350	20230105	17.71	15000	-10.93	20230906	11350	17.71	20230105	15000	-10.93	20230906	11350	17.71	20230105	0.87	N	214180	500	67 억	1867831	N	N	0	N	N
161	20231103	090809	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	13340	10	2	0.08	3517800	264	0.74	13390	13420	13280	17320	9340	13330	13324.16	14.09	-32	13643	13486	13193	13036	12743	13565	13115	68	3990	500	9860	10	1	13257185	1769	6.00	1.14	12	0.00	2222.00	11716.00	15000	20230906	-11.07	11350	20230105	17.53	15000	-11.07	20230906	11350	17.53	20230105	15000	-11.07	20230906	11350	17.53	20230105	0.87	N	214180	500	67 억	1867831	N	N	0	N	N
162	20231102	160809	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	13330	330	2	2.54	467207020	35692	574.84	13120	13350	12900	16900	9100	13000	13089.96	14.03	7514	13153	13076	12973	12896	12793	13025	12845	68	3900	500	9620	10	1	13257185	1767	6.00	1.14	12	0.27	2222.00	11716.00	15000	20230906	-11.13	11350	20230105	17.44	15000	-11.13	20230906	11350	17.44	20230105	15000	-11.13	20230906	11350	17.44	20230105	0.88	N	214180	500	67 억	1860051	N	N	0	N	N
163	20231102	150818	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	13330	330	2	2.54	463240600	35394	570.04	13120	13350	12900	16900	9100	13000	13088.11	14.03	7513	13153	13076	12973	12896	12793	13025	12845	68	3900	500	9620	10	1	13257185	1767	6.00	1.14	12	0.27	2222.00	11716.00	15000	20230906	-11.13	11350	20230105	17.44	15000	-11.13	20230906	11350	17.44	20230105	15000	-11.13	20230906	11350	17.44	20230105	0.88	N	214180	500	67 억	1860051	N	N	0	N	N
164	20231102	140803	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	13250	250	2	1.92	384092760	29429	473.97	13120	13290	12900	16900	9100	13000	13051.51	14.03	7378	13153	13076	12973	12896	12793	13025	12845	68	3900	500	9620	10	1	13257185	1757	5.96	1.13	12	0.22	2222.00	11716.00	15000	20230906	-11.67	11350	20230105	16.74	15000	-11.67	20230906	11350	16.74	20230105	15000	-11.67	20230906	11350	16.74	20230105	0.88	N	214180	500	67 억	1860051	N	N	0	N	N
165	20231102	130809	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	13140	140	2	1.08	316660670	24321	391.71	13120	13190	12900	16900	9100	13000	13020.05	14.03	5789	13153	13076	12973	12896	12793	13025	12845	68	3900	500	9620	10	1	13257185	1742	5.91	1.12	12	0.18	2222.00	11716.00	15000	20230906	-12.40	11350	20230105	15.77	15000	-12.40	20230906	11350	15.77	20230105	15000	-12.40	20230906	11350	15.77	20230105	0.88	N	214180	500	67 억	1860051	N	N	0	N	N
166	20231102	120806	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	13070	70	2	0.54	205634380	15792	254.34	13120	13190	12900	16900	9100	13000	13021.43	14.03	3166	13153	13076	12973	12896	12793	13025	12845	68	3900	500	9620	10	1	13257185	1733	5.88	1.12	12	0.12	2222.00	11716.00	15000	20230906	-12.87	11350	20230105	15.15	15000	-12.87	20230906	11350	15.15	20230105	15000	-12.87	20230906	11350	15.15	20230105	0.88	N	214180	500	67 억	1860051	N	N	0	N	N
167	20231102	110804	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	13100	100	2	0.77	94211030	7205	116.04	13120	13190	12900	16900	9100	13000	13075.78	14.03	1895	13153	13076	12973	12896	12793	13025	12845	68	3900	500	9620	10	1	13257185	1737	5.90	1.12	12	0.05	2222.00	11716.00	15000	20230906	-12.67	11350	20230105	15.42	15000	-12.67	20230906	11350	15.42	20230105	15000	-12.67	20230906	11350	15.42	20230105	0.88	N	214180	500	67 억	1860051	N	N	0	N	N
168	20231102	100806	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	13050	50	2	0.38	15657250	1206	19.42	13120	13120	12900	16900	9100	13000	12982.79	14.03	-14	13153	13076	12973	12896	12793	13025	12845	68	3900	500	9620	10	1	13257185	1730	5.87	1.11	12	0.01	2222.00	11716.00	15000	20230906	-13.00	11350	20230105	14.98	15000	-13.00	20230906	11350	14.98	20230105	15000	-13.00	20230906	11350	14.98	20230105	0.88	N	214180	500	67 억	1860051	N	N	0	N	N
169	20231102	090811	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	13120	120	2	0.92	157390	12	0.19	13120	13120	13100	16900	9100	13000	13115.83	14.03	-2	13153	13076	12973	12896	12793	13025	12845	68	3900	500	9620	10	1	13257185	1739	5.90	1.12	12	0.00	2222.00	11716.00	15000	20230906	-12.53	11350	20230105	15.59	15000	-12.53	20230906	11350	15.59	20230105	15000	-12.53	20230906	11350	15.59	20230105	0.88	N	214180	500	67 억	1860051	N	N	0	N	N
170	20231101	160802	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13000	50	2	0.39	80483840	6209	41.26	13050	13050	12870	16830	9070	12950	12959.16	14.05	-3057	13350	13150	13000	12800	12650	13075	12725	68	3880	500	9580	10	1	13257185	1723	5.85	1.11	12	0.05	2222.00	11716.00	15000	20230906	-13.33	11350	20230105	14.54	15000	-13.33	20230906	11350	14.54	20230105	15000	-13.33	20230906	11350	14.54	20230105	0.88	N	214180	500	67 억	1863108	N	N	0	N	N
171	20231101	150803	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12990	40	2	0.31	68925470	5319	35.35	13050	13050	12870	16830	9070	12950	12958.35	14.05	-3029	13350	13150	13000	12800	12650	13075	12725	68	3880	500	9580	10	1	13257185	1722	5.85	1.11	12	0.04	2222.00	11716.00	15000	20230906	-13.40	11350	20230105	14.45	15000	-13.40	20230906	11350	14.45	20230105	15000	-13.40	20230906	11350	14.45	20230105	0.88	N	214180	500	67 억	1863108	N	N	0	N	N
172	20231101	140757	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12900	-50	5	-0.39	56589080	4363	29.00	13050	13050	12870	16830	9070	12950	12970.22	14.05	-2880	13350	13150	13000	12800	12650	13075	12725	68	3880	500	9580	10	1	13257185	1710	5.81	1.10	12	0.03	2222.00	11716.00	15000	20230906	-14.00	11350	20230105	13.66	15000	-14.00	20230906	11350	13.66	20230105	15000	-14.00	20230906	11350	13.66	20230105	0.88	N	214180	500	67 억	1863108	N	N	0	N	N
173	20231101	130803	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12890	-60	5	-0.46	51511840	3969	26.38	13050	13050	12870	16830	9070	12950	12978.54	14.05	-2880	13350	13150	13000	12800	12650	13075	12725	68	3880	500	9580	10	1	13257185	1709	5.80	1.10	12	0.03	2222.00	11716.00	15000	20230906	-14.07	11350	20230105	13.57	15000	-14.07	20230906	11350	13.57	20230105	15000	-14.07	20230906	11350	13.57	20230105	0.88	N	214180	500	67 억	1863108	N	N	0	N	N
174	20231101	120821	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12920	-30	5	-0.23	48867600	3764	25.01	13050	13050	12870	16830	9070	12950	12982.89	14.05	-2880	13350	13150	13000	12800	12650	13075	12725	68	3880	500	9580	10	1	13257185	1713	5.81	1.10	12	0.03	2222.00	11716.00	15000	20230906	-13.87	11350	20230105	13.83	15000	-13.87	20230906	11350	13.83	20230105	15000	-13.87	20230906	11350	13.83	20230105	0.88	N	214180	500	67 억	1863108	N	N	0	N	N
175	20231101	110827	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12890	-60	5	-0.46	45682170	3517	23.37	13050	13050	12870	16830	9070	12950	12988.96	14.05	-2924	13350	13150	13000	12800	12650	13075	12725	68	3880	500	9580	10	1	13257185	1709	5.80	1.10	12	0.03	2222.00	11716.00	15000	20230906	-14.07	11350	20230105	13.57	15000	-14.07	20230906	11350	13.57	20230105	15000	-14.07	20230906	11350	13.57	20230105	0.88	N	214180	500	67 억	1863108	N	N	0	N	N
176	20231101	100816	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12950	0	3	0.00	38519680	2962	19.68	13050	13050	12920	16830	9070	12950	13004.62	14.05	-2696	13350	13150	13000	12800	12650	13075	12725	68	3880	500	9580	10	1	13257185	1717	5.83	1.11	12	0.02	2222.00	11716.00	15000	20230906	-13.67	11350	20230105	14.10	15000	-13.67	20230906	11350	14.10	20230105	15000	-13.67	20230906	11350	14.10	20230105	0.88	N	214180	500	67 억	1863108	N	N	0	N	N
177	20231101	090816	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12990	40	2	0.31	466590	36	0.24	13050	13050	12920	16830	9070	12950	12960.83	14.05	-16	13350	13150	13000	12800	12650	13075	12725	68	3880	500	9580	10	1	13257185	1722	5.85	1.11	12	0.00	2222.00	11716.00	15000	20230906	-13.40	11350	20230105	14.45	15000	-13.40	20230906	11350	14.45	20230105	15000	-13.40	20230906	11350	14.45	20230105	0.88	N	214180	500	67 억	1863108	N	N	0	N	N

78 KiB Raw Blame History

78 KiB

Raw Blame History