KissMeData/232830/price/prices-20231101.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

75 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	161047	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3725	130	2	3.62	577152765	156241	147.75	3620	3780	3610	4670	2520	3595	3693.99	1.05	36864	3708	3651	3618	3561	3528	3635	3545	59	1075	500	2220	5	1	11707472	436	15.99	4.37	12	1.33	233.00	852.00	11800	20230629	-68.43	3005	20230726	23.96	11800	-68.43	20230629	3005	23.96	20230726	11800	-68.43	20230629	3005	23.96	20230726	2.53	N	232830	500	58 억	123177	N	N	N	N
3	20231130	151046	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3740	145	2	4.03	557874495	151086	142.87	3620	3780	3610	4670	2520	3595	3692.43	1.05	35867	3708	3651	3618	3561	3528	3635	3545	59	1075	500	2220	5	1	11707472	438	16.05	4.39	12	1.29	233.00	852.00	11800	20230629	-68.31	3005	20230726	24.46	11800	-68.31	20230629	3005	24.46	20230726	11800	-68.31	20230629	3005	24.46	20230726	2.53	N	232830	500	58 억	123177	N	N	N	N
4	20231130	141043	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3700	105	2	2.92	358616450	97825	92.51	3620	3715	3610	4670	2520	3595	3665.90	1.05	19526	3708	3651	3618	3561	3528	3635	3545	59	1075	500	2220	5	1	11707472	433	15.88	4.34	12	0.84	233.00	852.00	11800	20230629	-68.64	3005	20230726	23.13	11800	-68.64	20230629	3005	23.13	20230726	11800	-68.64	20230629	3005	23.13	20230726	2.53	N	232830	500	58 억	123177	N	N	N	N
5	20231130	131042	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3660	65	2	1.81	250672010	68590	64.86	3620	3695	3610	4670	2520	3595	3654.65	1.05	7598	3708	3651	3618	3561	3528	3635	3545	59	1075	500	2220	5	1	11707472	428	15.71	4.30	12	0.59	233.00	852.00	11800	20230629	-68.98	3005	20230726	21.80	11800	-68.98	20230629	3005	21.80	20230726	11800	-68.98	20230629	3005	21.80	20230726	2.53	N	232830	500	58 억	123177	N	N	N	N
6	20231130	121054	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3625	30	2	0.83	107171515	29486	27.88	3620	3670	3610	4670	2520	3595	3634.66	1.05	3660	3708	3651	3618	3561	3528	3635	3545	59	1075	500	2220	5	1	11707472	424	15.56	4.25	12	0.25	233.00	852.00	11800	20230629	-69.28	3005	20230726	20.63	11800	-69.28	20230629	3005	20.63	20230726	11800	-69.28	20230629	3005	20.63	20230726	2.53	N	232830	500	58 억	123177	N	N	N	N
7	20231130	111050	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3630	35	2	0.97	75718470	20808	19.68	3620	3670	3610	4670	2520	3595	3638.92	1.05	3372	3708	3651	3618	3561	3528	3635	3545	59	1075	500	2220	5	1	11707472	425	15.58	4.26	12	0.18	233.00	852.00	11800	20230629	-69.24	3005	20230726	20.80	11800	-69.24	20230629	3005	20.80	20230726	11800	-69.24	20230629	3005	20.80	20230726	2.53	N	232830	500	58 억	123177	N	N	N	N
8	20231130	101042	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3630	35	2	0.97	53334660	14660	13.86	3620	3670	3610	4670	2520	3595	3638.12	1.05	1976	3708	3651	3618	3561	3528	3635	3545	59	1075	500	2220	5	1	11707472	425	15.58	4.26	12	0.13	233.00	852.00	11800	20230629	-69.24	3005	20230726	20.80	11800	-69.24	20230629	3005	20.80	20230726	11800	-69.24	20230629	3005	20.80	20230726	2.53	N	232830	500	58 억	123177	N	N	N	N
9	20231130	091042	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3655	60	2	1.67	21652615	5939	5.62	3620	3670	3620	4670	2520	3595	3645.87	1.05	2202	3708	3651	3618	3561	3528	3635	3545	59	1075	500	2220	5	1	11707472	428	15.69	4.29	12	0.05	233.00	852.00	11800	20230629	-69.03	3005	20230726	21.63	11800	-69.03	20230629	3005	21.63	20230726	11800	-69.03	20230629	3005	21.63	20230726	2.53	N	232830	500	58 억	123177	N	N	N	N
10	20231129	161038	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3595	-25	5	-0.69	376753500	104066	54.90	3610	3675	3585	4705	2535	3620	3620.34	1.04	-1138	3803	3711	3648	3556	3493	3680	3525	59	1085	500	2240	5	1	11707472	421	15.43	4.22	12	0.89	233.00	852.00	11800	20230629	-69.53	3005	20230726	19.63	11800	-69.53	20230629	3005	19.63	20230726	11800	-69.53	20230629	3005	19.63	20230726	2.77	N	232830	500	58 억	122251	N	N	N	N
11	20231129	151049	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3610	-10	5	-0.28	367469730	101490	53.54	3610	3675	3585	4705	2535	3620	3620.75	1.04	-1810	3803	3711	3648	3556	3493	3680	3525	59	1085	500	2240	5	1	11707472	423	15.49	4.24	12	0.87	233.00	852.00	11800	20230629	-69.41	3005	20230726	20.13	11800	-69.41	20230629	3005	20.13	20230726	11800	-69.41	20230629	3005	20.13	20230726	2.77	N	232830	500	58 억	122251	N	N	N	N
12	20231129	141042	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3630	10	2	0.28	246962310	68043	35.90	3610	3675	3595	4705	2535	3620	3629.50	1.04	5457	3803	3711	3648	3556	3493	3680	3525	59	1085	500	2240	5	1	11707472	425	15.58	4.26	12	0.58	233.00	852.00	11800	20230629	-69.24	3005	20230726	20.80	11800	-69.24	20230629	3005	20.80	20230726	11800	-69.24	20230629	3005	20.80	20230726	2.77	N	232830	500	58 억	122251	N	N	N	N
13	20231129	131042	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3620	0	3	0.00	235930905	65003	34.29	3610	3675	3595	4705	2535	3620	3629.54	1.04	5382	3803	3711	3648	3556	3493	3680	3525	59	1085	500	2240	5	1	11707472	424	15.54	4.25	12	0.56	233.00	852.00	11800	20230629	-69.32	3005	20230726	20.47	11800	-69.32	20230629	3005	20.47	20230726	11800	-69.32	20230629	3005	20.47	20230726	2.77	N	232830	500	58 억	122251	N	N	N	N
14	20231129	121044	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3630	10	2	0.28	203251420	56042	29.57	3610	3675	3595	4705	2535	3620	3626.77	1.04	4729	3803	3711	3648	3556	3493	3680	3525	59	1085	500	2240	5	1	11707472	425	15.58	4.26	12	0.48	233.00	852.00	11800	20230629	-69.24	3005	20230726	20.80	11800	-69.24	20230629	3005	20.80	20230726	11800	-69.24	20230629	3005	20.80	20230726	2.77	N	232830	500	58 억	122251	N	N	N	N
15	20231129	111044	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3650	30	2	0.83	158639745	43771	23.09	3610	3675	3595	4705	2535	3620	3624.31	1.04	3207	3803	3711	3648	3556	3493	3680	3525	59	1085	500	2240	5	1	11707472	427	15.67	4.28	12	0.37	233.00	852.00	11800	20230629	-69.07	3005	20230726	21.46	11800	-69.07	20230629	3005	21.46	20230726	11800	-69.07	20230629	3005	21.46	20230726	2.77	N	232830	500	58 억	122251	N	N	N	N
16	20231129	101041	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3640	20	2	0.55	111639030	30824	16.26	3610	3675	3595	4705	2535	3620	3621.82	1.04	810	3803	3711	3648	3556	3493	3680	3525	59	1085	500	2240	5	1	11707472	426	15.62	4.27	12	0.26	233.00	852.00	11800	20230629	-69.15	3005	20230726	21.13	11800	-69.15	20230629	3005	21.13	20230726	11800	-69.15	20230629	3005	21.13	20230726	2.77	N	232830	500	58 억	122251	N	N	N	N
17	20231129	091037	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3665	45	2	1.24	20376575	5605	2.96	3610	3665	3610	4705	2535	3620	3635.44	1.04	1110	3803	3711	3648	3556	3493	3680	3525	59	1085	500	2240	5	1	11707472	429	15.73	4.30	12	0.05	233.00	852.00	11800	20230629	-68.94	3005	20230726	21.96	11800	-68.94	20230629	3005	21.96	20230726	11800	-68.94	20230629	3005	21.96	20230726	2.77	N	232830	500	58 억	122251	N	N	N	N
18	20231128	161037	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3620	-105	5	-2.82	689475325	189203	23.90	3725	3740	3585	4840	2610	3725	3644.14	1.09	-13035	4148	3936	3778	3566	3408	4042	3672	59	1115	500	2300	5	1	11707472	424	15.54	4.25	12	1.62	233.00	852.00	11800	20230629	-69.32	3005	20230726	20.47	11800	-69.32	20230629	3005	20.47	20230726	11800	-69.32	20230629	3005	20.47	20230726	2.79	N	232830	500	58 억	127858	N	N	N	N
19	20231128	150927	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3665	-60	5	-1.61	649559170	178187	22.51	3725	3740	3585	4840	2610	3725	3645.38	1.09	-13102	4148	3936	3778	3566	3408	4042	3672	59	1115	500	2300	5	1	11707472	429	15.73	4.30	12	1.52	233.00	852.00	11800	20230629	-68.94	3005	20230726	21.96	11800	-68.94	20230629	3005	21.96	20230726	11800	-68.94	20230629	3005	21.96	20230726	2.79	N	232830	500	58 억	127858	N	N	N	N
20	20231128	141038	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3600	-125	5	-3.36	573604395	157225	19.86	3725	3740	3585	4840	2610	3725	3648.30	1.09	-16141	4148	3936	3778	3566	3408	4042	3672	59	1115	500	2300	5	1	11707472	421	15.45	4.23	12	1.34	233.00	852.00	11800	20230629	-69.49	3005	20230726	19.80	11800	-69.49	20230629	3005	19.80	20230726	11800	-69.49	20230629	3005	19.80	20230726	2.79	N	232830	500	58 억	127858	N	N	N	N
21	20231128	131029	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3650	-75	5	-2.01	393742170	107461	13.57	3725	3740	3630	4840	2610	3725	3664.05	1.09	659	4148	3936	3778	3566	3408	4042	3672	59	1115	500	2300	5	1	11707472	427	15.67	4.28	12	0.92	233.00	852.00	11800	20230629	-69.07	3005	20230726	21.46	11800	-69.07	20230629	3005	21.46	20230726	11800	-69.07	20230629	3005	21.46	20230726	2.79	N	232830	500	58 억	127858	N	N	N	N
22	20231128	121037	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3655	-70	5	-1.88	301151410	82036	10.36	3725	3740	3635	4840	2610	3725	3670.97	1.09	-2025	4148	3936	3778	3566	3408	4042	3672	59	1115	500	2300	5	1	11707472	428	15.69	4.29	12	0.70	233.00	852.00	11800	20230629	-69.03	3005	20230726	21.63	11800	-69.03	20230629	3005	21.63	20230726	11800	-69.03	20230629	3005	21.63	20230726	2.79	N	232830	500	58 억	127858	N	N	N	N
23	20231128	111037	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3665	-60	5	-1.61	273936165	74602	9.42	3725	3740	3635	4840	2610	3725	3671.97	1.09	-1686	4148	3936	3778	3566	3408	4042	3672	59	1115	500	2300	5	1	11707472	429	15.73	4.30	12	0.64	233.00	852.00	11800	20230629	-68.94	3005	20230726	21.96	11800	-68.94	20230629	3005	21.96	20230726	11800	-68.94	20230629	3005	21.96	20230726	2.79	N	232830	500	58 억	127858	N	N	N	N
24	20231128	101031	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3645	-80	5	-2.15	241400070	65740	8.30	3725	3740	3635	4840	2610	3725	3672.04	1.09	-1465	4148	3936	3778	3566	3408	4042	3672	59	1115	500	2300	5	1	11707472	427	15.64	4.28	12	0.56	233.00	852.00	11800	20230629	-69.11	3005	20230726	21.30	11800	-69.11	20230629	3005	21.30	20230726	11800	-69.11	20230629	3005	21.30	20230726	2.79	N	232830	500	58 억	127858	N	N	N	N
25	20231128	091033	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3705	-20	5	-0.54	60090680	16237	2.05	3725	3740	3635	4840	2610	3725	3700.85	1.09	-2886	4148	3936	3778	3566	3408	4042	3672	59	1115	500	2300	5	1	11707472	434	15.90	4.35	12	0.14	233.00	852.00	11800	20230629	-68.60	3005	20230726	23.29	11800	-68.60	20230629	3005	23.29	20230726	11800	-68.60	20230629	3005	23.29	20230726	2.79	N	232830	500	58 억	127858	N	N	N	N
26	20231127	161025	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3725	130	2	3.62	3025743880	790765	950.43	3685	3990	3620	4670	2520	3595	3826.62	0.87	31574	3721	3657	3616	3552	3511	3637	3532	59	1075	500	2220	5	1	11707472	436	15.99	4.37	12	6.75	233.00	852.00	11800	20230629	-68.43	3005	20230726	23.96	11800	-68.43	20230629	3005	23.96	20230726	11800	-68.43	20230629	3005	23.96	20230726	2.80	N	232830	500	58 억	102019	N	N	N	N
27	20231127	151036	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3765	170	2	4.73	2949865055	770393	925.94	3685	3990	3620	4670	2520	3595	3829.04	0.87	31959	3721	3657	3616	3552	3511	3637	3532	59	1075	500	2220	5	1	11707472	441	16.16	4.42	12	6.58	233.00	852.00	11800	20230629	-68.09	3005	20230726	25.29	11800	-68.09	20230629	3005	25.29	20230726	11800	-68.09	20230629	3005	25.29	20230726	2.80	N	232830	500	58 억	102019	N	N	N	N
28	20231127	141034	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3765	170	2	4.73	2738850415	714543	858.82	3685	3990	3620	4670	2520	3595	3833.01	0.87	21586	3721	3657	3616	3552	3511	3637	3532	59	1075	500	2220	5	1	11707472	441	16.16	4.42	12	6.10	233.00	852.00	11800	20230629	-68.09	3005	20230726	25.29	11800	-68.09	20230629	3005	25.29	20230726	11800	-68.09	20230629	3005	25.29	20230726	2.80	N	232830	500	58 억	102019	N	N	N	N
29	20231127	131036	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3785	190	2	5.29	2599376555	677391	814.16	3685	3990	3620	4670	2520	3595	3837.34	0.87	40322	3721	3657	3616	3552	3511	3637	3532	59	1075	500	2220	5	1	11707472	443	16.24	4.44	12	5.79	233.00	852.00	11800	20230629	-67.92	3005	20230726	25.96	11800	-67.92	20230629	3005	25.96	20230726	11800	-67.92	20230629	3005	25.96	20230726	2.80	N	232830	500	58 억	102019	N	N	N	N
30	20231127	121041	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3810	215	2	5.98	2547131855	663639	797.63	3685	3990	3620	4670	2520	3595	3838.13	0.87	43052	3721	3657	3616	3552	3511	3637	3532	59	1075	500	2220	5	1	11707472	446	16.35	4.47	12	5.67	233.00	852.00	11800	20230629	-67.71	3005	20230726	26.79	11800	-67.71	20230629	3005	26.79	20230726	11800	-67.71	20230629	3005	26.79	20230726	2.80	N	232830	500	58 억	102019	N	N	N	N
31	20231127	111023	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3810	215	2	5.98	2459416415	640634	769.98	3685	3990	3620	4670	2520	3595	3839.04	0.87	40106	3721	3657	3616	3552	3511	3637	3532	59	1075	500	2220	5	1	11707472	446	16.35	4.47	12	5.47	233.00	852.00	11800	20230629	-67.71	3005	20230726	26.79	11800	-67.71	20230629	3005	26.79	20230726	11800	-67.71	20230629	3005	26.79	20230726	2.80	N	232830	500	58 억	102019	N	N	N	N
32	20231127	101021	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3815	220	2	6.12	2252123710	586003	704.32	3685	3990	3620	4670	2520	3595	3843.19	0.87	47173	3721	3657	3616	3552	3511	3637	3532	59	1075	500	2220	5	1	11707472	447	16.37	4.48	12	5.01	233.00	852.00	11800	20230629	-67.67	3005	20230726	26.96	11800	-67.67	20230629	3005	26.96	20230726	11800	-67.67	20230629	3005	26.96	20230726	2.80	N	232830	500	58 억	102019	N	N	N	N
33	20231127	091025	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3725	130	2	3.62	257806155	70028	84.17	3685	3735	3620	4670	2520	3595	3681.47	0.87	-2337	3721	3657	3616	3552	3511	3637	3532	59	1075	500	2220	5	1	11707472	436	15.99	4.37	12	0.60	233.00	852.00	11800	20230629	-68.43	3005	20230726	23.96	11800	-68.43	20230629	3005	23.96	20230726	11800	-68.43	20230629	3005	23.96	20230726	2.80	N	232830	500	58 억	102019	N	N	N	N
34	20231124	161018	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3595	-50	5	-1.37	288114785	79816	100.84	3645	3680	3575	4735	2555	3645	3609.83	0.98	-12738	3728	3686	3643	3601	3558	3707	3622	59	1090	500	2250	5	1	11707472	421	15.43	4.22	12	0.68	233.00	852.00	11800	20230629	-69.53	3005	20230726	19.63	11800	-69.53	20230629	3005	19.63	20230726	11800	-69.53	20230629	3005	19.63	20230726	2.84	N	232830	500	58 억	114757	N	N	N	N
35	20231124	151027	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3590	-55	5	-1.51	246795525	68279	86.27	3645	3680	3580	4735	2555	3645	3614.52	0.98	-11553	3728	3686	3643	3601	3558	3707	3622	59	1090	500	2250	5	1	11707472	420	15.41	4.21	12	0.58	233.00	852.00	11800	20230629	-69.58	3005	20230726	19.47	11800	-69.58	20230629	3005	19.47	20230726	11800	-69.58	20230629	3005	19.47	20230726	2.84	N	232830	500	58 억	114757	N	N	N	N
36	20231124	141025	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3615	-30	5	-0.82	149205610	41115	51.95	3645	3680	3600	4735	2555	3645	3628.98	0.98	-3994	3728	3686	3643	3601	3558	3707	3622	59	1090	500	2250	5	1	11707472	423	15.52	4.24	12	0.35	233.00	852.00	11800	20230629	-69.36	3005	20230726	20.30	11800	-69.36	20230629	3005	20.30	20230726	11800	-69.36	20230629	3005	20.30	20230726	2.84	N	232830	500	58 억	114757	N	N	N	N
37	20231124	131021	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3620	-25	5	-0.69	122143025	33620	42.48	3645	3680	3605	4735	2555	3645	3633.05	0.98	-1813	3728	3686	3643	3601	3558	3707	3622	59	1090	500	2250	5	1	11707472	424	15.54	4.25	12	0.29	233.00	852.00	11800	20230629	-69.32	3005	20230726	20.47	11800	-69.32	20230629	3005	20.47	20230726	11800	-69.32	20230629	3005	20.47	20230726	2.84	N	232830	500	58 억	114757	N	N	N	N
38	20231124	121029	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3620	-25	5	-0.69	116427860	32039	40.48	3645	3680	3605	4735	2555	3645	3633.94	0.98	-1259	3728	3686	3643	3601	3558	3707	3622	59	1090	500	2250	5	1	11707472	424	15.54	4.25	12	0.27	233.00	852.00	11800	20230629	-69.32	3005	20230726	20.47	11800	-69.32	20230629	3005	20.47	20230726	11800	-69.32	20230629	3005	20.47	20230726	2.84	N	232830	500	58 억	114757	N	N	N	N
39	20231124	111024	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3615	-30	5	-0.82	97461990	26786	33.84	3645	3680	3615	4735	2555	3645	3638.54	0.98	-802	3728	3686	3643	3601	3558	3707	3622	59	1090	500	2250	5	1	11707472	423	15.52	4.24	12	0.23	233.00	852.00	11800	20230629	-69.36	3005	20230726	20.30	11800	-69.36	20230629	3005	20.30	20230726	11800	-69.36	20230629	3005	20.30	20230726	2.84	N	232830	500	58 억	114757	N	N	N	N
40	20231124	101026	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3635	-10	5	-0.27	75720940	20783	26.26	3645	3680	3620	4735	2555	3645	3643.41	0.98	-717	3728	3686	3643	3601	3558	3707	3622	59	1090	500	2250	5	1	11707472	426	15.60	4.27	12	0.18	233.00	852.00	11800	20230629	-69.19	3005	20230726	20.97	11800	-69.19	20230629	3005	20.97	20230726	11800	-69.19	20230629	3005	20.97	20230726	2.84	N	232830	500	58 억	114757	N	N	N	N
41	20231124	091021	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3645	0	3	0.00	35050490	9603	12.13	3645	3680	3620	4735	2555	3645	3649.95	0.98	-1633	3728	3686	3643	3601	3558	3707	3622	59	1090	500	2250	5	1	11707472	427	15.64	4.28	12	0.08	233.00	852.00	11800	20230629	-69.11	3005	20230726	21.30	11800	-69.11	20230629	3005	21.30	20230726	11800	-69.11	20230629	3005	21.30	20230726	2.84	N	232830	500	58 억	114757	N	N	N	N
42	20231123	161006	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3645	5	2	0.14	285078640	78126	91.76	3640	3685	3600	4730	2550	3640	3648.96	0.83	17565	3713	3676	3623	3586	3533	3650	3560	59	1090	500	2250	5	1	11707472	427	15.64	4.28	12	0.67	233.00	852.00	11800	20230629	-69.11	3005	20230726	21.30	11800	-69.11	20230629	3005	21.30	20230726	11800	-69.11	20230629	3005	21.30	20230726	2.84	N	232830	500	58 억	97192	N	N	N	N
43	20231123	151042	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3645	5	2	0.14	272800465	74753	87.80	3640	3685	3600	4730	2550	3640	3649.36	0.83	17901	3713	3676	3623	3586	3533	3650	3560	59	1090	500	2250	5	1	11707472	427	15.64	4.28	12	0.64	233.00	852.00	11800	20230629	-69.11	3005	20230726	21.30	11800	-69.11	20230629	3005	21.30	20230726	11800	-69.11	20230629	3005	21.30	20230726	2.84	N	232830	500	58 억	97192	N	N	N	N
44	20231123	141043	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3655	15	2	0.41	238733990	65404	76.82	3640	3685	3600	4730	2550	3640	3650.14	0.83	18956	3713	3676	3623	3586	3533	3650	3560	59	1090	500	2250	5	1	11707472	428	15.69	4.29	12	0.56	233.00	852.00	11800	20230629	-69.03	3005	20230726	21.63	11800	-69.03	20230629	3005	21.63	20230726	11800	-69.03	20230629	3005	21.63	20230726	2.84	N	232830	500	58 억	97192	N	N	N	N
45	20231123	131040	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3655	15	2	0.41	207104610	56741	66.64	3640	3685	3600	4730	2550	3640	3650.00	0.83	19030	3713	3676	3623	3586	3533	3650	3560	59	1090	500	2250	5	1	11707472	428	15.69	4.29	12	0.48	233.00	852.00	11800	20230629	-69.03	3005	20230726	21.63	11800	-69.03	20230629	3005	21.63	20230726	11800	-69.03	20230629	3005	21.63	20230726	2.84	N	232830	500	58 억	97192	N	N	N	N
46	20231123	121024	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3665	25	2	0.69	168245535	46158	54.21	3640	3680	3600	4730	2550	3640	3644.99	0.83	13858	3713	3676	3623	3586	3533	3650	3560	59	1090	500	2250	5	1	11707472	429	15.73	4.30	12	0.39	233.00	852.00	11800	20230629	-68.94	3005	20230726	21.96	11800	-68.94	20230629	3005	21.96	20230726	11800	-68.94	20230629	3005	21.96	20230726	2.84	N	232830	500	58 억	97192	N	N	N	N
47	20231123	111052	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3675	35	2	0.96	151564870	41601	48.86	3640	3680	3600	4730	2550	3640	3643.30	0.83	13410	3713	3676	3623	3586	3533	3650	3560	59	1090	500	2250	5	1	11707472	430	15.77	4.31	12	0.36	233.00	852.00	11800	20230629	-68.86	3005	20230726	22.30	11800	-68.86	20230629	3005	22.30	20230726	11800	-68.86	20230629	3005	22.30	20230726	2.84	N	232830	500	58 억	97192	N	N	N	N
48	20231123	101026	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3675	35	2	0.96	109012465	29978	35.21	3640	3680	3600	4730	2550	3640	3636.42	0.83	10607	3713	3676	3623	3586	3533	3650	3560	59	1090	500	2250	5	1	11707472	430	15.77	4.31	12	0.26	233.00	852.00	11800	20230629	-68.86	3005	20230726	22.30	11800	-68.86	20230629	3005	22.30	20230726	11800	-68.86	20230629	3005	22.30	20230726	2.84	N	232830	500	58 억	97192	N	N	N	N
49	20231123	091022	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3600	-40	5	-1.10	13151850	3646	4.28	3640	3640	3600	4730	2550	3640	3607.20	0.83	-290	3713	3676	3623	3586	3533	3650	3560	59	1090	500	2250	5	1	11707472	421	15.45	4.23	12	0.03	233.00	852.00	11800	20230629	-69.49	3005	20230726	19.80	11800	-69.49	20230629	3005	19.80	20230726	11800	-69.49	20230629	3005	19.80	20230726	2.84	N	232830	500	58 억	97192	N	N	N	N
50	20231122	160944	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3640	-20	5	-0.55	304612985	84455	149.77	3660	3660	3570	4755	2565	3660	3606.06	0.97	-16516	3730	3695	3665	3630	3600	3680	3615	59	1095	500	2260	5	1	11707472	426	15.62	4.27	12	0.72	233.00	852.00	11800	20230629	-69.15	3005	20230726	21.13	11800	-69.15	20230629	3005	21.13	20230726	11800	-69.15	20230629	3005	21.13	20230726	2.86	N	232830	500	58 억	113845	N	N	N	N
51	20231122	151004	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3640	-20	5	-0.55	281460615	78088	138.48	3660	3660	3570	4755	2565	3660	3604.40	0.97	-15200	3730	3695	3665	3630	3600	3680	3615	59	1095	500	2260	5	1	11707472	426	15.62	4.27	12	0.67	233.00	852.00	11800	20230629	-69.15	3005	20230726	21.13	11800	-69.15	20230629	3005	21.13	20230726	11800	-69.15	20230629	3005	21.13	20230726	2.86	N	232830	500	58 억	113845	N	N	N	N
52	20231122	140956	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3630	-30	5	-0.82	212924295	59077	104.77	3660	3660	3570	4755	2565	3660	3604.18	0.97	-13660	3730	3695	3665	3630	3600	3680	3615	59	1095	500	2260	5	1	11707472	425	15.58	4.26	12	0.50	233.00	852.00	11800	20230629	-69.24	3005	20230726	20.80	11800	-69.24	20230629	3005	20.80	20230726	11800	-69.24	20230629	3005	20.80	20230726	2.86	N	232830	500	58 억	113845	N	N	N	N
53	20231122	131031	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3615	-45	5	-1.23	174874325	48540	86.08	3660	3660	3570	4755	2565	3660	3602.68	0.97	-16324	3730	3695	3665	3630	3600	3680	3615	59	1095	500	2260	5	1	11707472	423	15.52	4.24	12	0.41	233.00	852.00	11800	20230629	-69.36	3005	20230726	20.30	11800	-69.36	20230629	3005	20.30	20230726	11800	-69.36	20230629	3005	20.30	20230726	2.86	N	232830	500	58 억	113845	N	N	N	N
54	20231122	121036	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3620	-40	5	-1.09	150809475	41880	74.27	3660	3660	3570	4755	2565	3660	3600.99	0.97	-17249	3730	3695	3665	3630	3600	3680	3615	59	1095	500	2260	5	1	11707472	424	15.54	4.25	12	0.36	233.00	852.00	11800	20230629	-69.32	3005	20230726	20.47	11800	-69.32	20230629	3005	20.47	20230726	11800	-69.32	20230629	3005	20.47	20230726	2.86	N	232830	500	58 억	113845	N	N	N	N
55	20231122	111120	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3610	-50	5	-1.37	122608470	34045	60.37	3660	3660	3570	4755	2565	3660	3601.36	0.97	-14444	3730	3695	3665	3630	3600	3680	3615	59	1095	500	2260	5	1	11707472	423	15.49	4.24	12	0.29	233.00	852.00	11800	20230629	-69.41	3005	20230726	20.13	11800	-69.41	20230629	3005	20.13	20230726	11800	-69.41	20230629	3005	20.13	20230726	2.86	N	232830	500	58 억	113845	N	N	N	N
56	20231122	101045	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3595	-65	5	-1.78	81421755	22578	40.04	3660	3660	3570	4755	2565	3660	3606.24	0.97	-10615	3730	3695	3665	3630	3600	3680	3615	59	1095	500	2260	5	1	11707472	421	15.43	4.22	12	0.19	233.00	852.00	11800	20230629	-69.53	3005	20230726	19.63	11800	-69.53	20230629	3005	19.63	20230726	11800	-69.53	20230629	3005	19.63	20230726	2.86	N	232830	500	58 억	113845	N	N	N	N
57	20231122	090953	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3640	-20	5	-0.55	5765250	1583	2.81	3660	3660	3625	4755	2565	3660	3641.98	0.97	-1065	3730	3695	3665	3630	3600	3680	3615	59	1095	500	2260	5	1	11707472	426	15.62	4.27	12	0.01	233.00	852.00	11800	20230629	-69.15	3005	20230726	21.13	11800	-69.15	20230629	3005	21.13	20230726	11800	-69.15	20230629	3005	21.13	20230726	2.86	N	232830	500	58 억	113845	N	N	N	N
58	20231121	160958	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3660	5	2	0.14	205302070	56156	71.01	3665	3700	3635	4750	2560	3655	3655.92	0.97	334	3815	3735	3650	3570	3485	3775	3610	59	1095	500	2260	5	1	11707472	428	15.71	4.30	12	0.48	233.00	852.00	11800	20230629	-68.98	3005	20230726	21.80	11800	-68.98	20230629	3005	21.80	20230726	11800	-68.98	20230629	3005	21.80	20230726	2.87	N	232830	500	58 억	113507	N	N	N	N
59	20231121	151001	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3655	0	3	0.00	190379290	52065	65.84	3665	3700	3640	4750	2560	3655	3656.57	0.97	330	3815	3735	3650	3570	3485	3775	3610	59	1095	500	2260	5	1	11707472	428	15.69	4.29	12	0.44	233.00	852.00	11800	20230629	-69.03	3005	20230726	21.63	11800	-69.03	20230629	3005	21.63	20230726	11800	-69.03	20230629	3005	21.63	20230726	2.87	N	232830	500	58 억	113507	N	N	N	N
60	20231121	140947	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3660	5	2	0.14	156972945	42908	54.26	3665	3700	3640	4750	2560	3655	3658.36	0.97	864	3815	3735	3650	3570	3485	3775	3610	59	1095	500	2260	5	1	11707472	428	15.71	4.30	12	0.37	233.00	852.00	11800	20230629	-68.98	3005	20230726	21.80	11800	-68.98	20230629	3005	21.80	20230726	11800	-68.98	20230629	3005	21.80	20230726	2.87	N	232830	500	58 억	113507	N	N	N	N
61	20231121	130939	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3665	10	2	0.27	141078330	38548	48.75	3665	3700	3640	4750	2560	3655	3659.81	0.97	2097	3815	3735	3650	3570	3485	3775	3610	59	1095	500	2260	5	1	11707472	429	15.73	4.30	12	0.33	233.00	852.00	11800	20230629	-68.94	3005	20230726	21.96	11800	-68.94	20230629	3005	21.96	20230726	11800	-68.94	20230629	3005	21.96	20230726	2.87	N	232830	500	58 억	113507	N	N	N	N
62	20231121	120940	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3660	5	2	0.14	113503125	31004	39.21	3665	3700	3640	4750	2560	3655	3660.92	0.97	3395	3815	3735	3650	3570	3485	3775	3610	59	1095	500	2260	5	1	11707472	428	15.71	4.30	12	0.26	233.00	852.00	11800	20230629	-68.98	3005	20230726	21.80	11800	-68.98	20230629	3005	21.80	20230726	11800	-68.98	20230629	3005	21.80	20230726	2.87	N	232830	500	58 억	113507	N	N	N	N
63	20231121	110935	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3670	15	2	0.41	103925725	28387	35.90	3665	3700	3640	4750	2560	3655	3661.03	0.97	3200	3815	3735	3650	3570	3485	3775	3610	59	1095	500	2260	5	1	11707472	430	15.75	4.31	12	0.24	233.00	852.00	11800	20230629	-68.90	3005	20230726	22.13	11800	-68.90	20230629	3005	22.13	20230726	11800	-68.90	20230629	3005	22.13	20230726	2.87	N	232830	500	58 억	113507	N	N	N	N
64	20231121	100911	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3670	15	2	0.41	82295160	22490	28.44	3665	3700	3640	4750	2560	3655	3659.19	0.97	3012	3815	3735	3650	3570	3485	3775	3610	59	1095	500	2260	5	1	11707472	430	15.75	4.31	12	0.19	233.00	852.00	11800	20230629	-68.90	3005	20230726	22.13	11800	-68.90	20230629	3005	22.13	20230726	11800	-68.90	20230629	3005	22.13	20230726	2.87	N	232830	500	58 억	113507	N	N	N	N
65	20231121	090926	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3660	5	2	0.14	16023030	4378	5.54	3665	3700	3650	4750	2560	3655	3659.90	0.97	-551	3815	3735	3650	3570	3485	3775	3610	59	1095	500	2260	5	1	11707472	428	15.71	4.30	12	0.04	233.00	852.00	11800	20230629	-68.98	3005	20230726	21.80	11800	-68.98	20230629	3005	21.80	20230726	11800	-68.98	20230629	3005	21.80	20230726	2.87	N	232830	500	58 억	113507	N	N	N	N
66	20231120	160932	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3655	75	2	2.09	287027345	78614	49.91	3580	3730	3565	4650	2510	3580	3651.08	0.85	13420	3753	3666	3613	3526	3473	3640	3500	59	1070	500	2210	5	1	11707472	428	15.69	4.29	12	0.67	233.00	852.00	11800	20230629	-69.03	3005	20230726	21.63	11800	-69.03	20230629	3005	21.63	20230726	11800	-69.03	20230629	3005	21.63	20230726	2.92	N	232830	500	58 억	99922	N	N	N	N
67	20231120	150941	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3665	85	2	2.37	275911740	75573	47.98	3580	3730	3565	4650	2510	3580	3650.93	0.85	12686	3753	3666	3613	3526	3473	3640	3500	59	1070	500	2210	5	1	11707472	429	15.73	4.30	12	0.65	233.00	852.00	11800	20230629	-68.94	3005	20230726	21.96	11800	-68.94	20230629	3005	21.96	20230726	11800	-68.94	20230629	3005	21.96	20230726	2.92	N	232830	500	58 억	99922	N	N	N	N
68	20231120	140940	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3670	90	2	2.51	262677395	71966	45.69	3580	3730	3565	4650	2510	3580	3650.02	0.85	12406	3753	3666	3613	3526	3473	3640	3500	59	1070	500	2210	5	1	11707472	430	15.75	4.31	12	0.61	233.00	852.00	11800	20230629	-68.90	3005	20230726	22.13	11800	-68.90	20230629	3005	22.13	20230726	11800	-68.90	20230629	3005	22.13	20230726	2.92	N	232830	500	58 억	99922	N	N	N	N
69	20231120	130933	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3685	105	2	2.93	249041585	68258	43.33	3580	3730	3565	4650	2510	3580	3648.53	0.85	11187	3753	3666	3613	3526	3473	3640	3500	59	1070	500	2210	5	1	11707472	431	15.82	4.33	12	0.58	233.00	852.00	11800	20230629	-68.77	3005	20230726	22.63	11800	-68.77	20230629	3005	22.63	20230726	11800	-68.77	20230629	3005	22.63	20230726	2.92	N	232830	500	58 억	99922	N	N	N	N
70	20231120	120937	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3650	70	2	1.96	168129440	46343	29.42	3580	3670	3565	4650	2510	3580	3627.94	0.85	6277	3753	3666	3613	3526	3473	3640	3500	59	1070	500	2210	5	1	11707472	427	15.67	4.28	12	0.40	233.00	852.00	11800	20230629	-69.07	3005	20230726	21.46	11800	-69.07	20230629	3005	21.46	20230726	11800	-69.07	20230629	3005	21.46	20230726	2.92	N	232830	500	58 억	99922	N	N	N	N
71	20231120	110933	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3665	85	2	2.37	149960965	41363	26.26	3580	3670	3565	4650	2510	3580	3625.49	0.85	5525	3753	3666	3613	3526	3473	3640	3500	59	1070	500	2210	5	1	11707472	429	15.73	4.30	12	0.35	233.00	852.00	11800	20230629	-68.94	3005	20230726	21.96	11800	-68.94	20230629	3005	21.96	20230726	11800	-68.94	20230629	3005	21.96	20230726	2.92	N	232830	500	58 억	99922	N	N	N	N
72	20231120	100930	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3615	35	2	0.98	66816685	18597	11.81	3580	3620	3565	4650	2510	3580	3592.87	0.85	5205	3753	3666	3613	3526	3473	3640	3500	59	1070	500	2210	5	1	11707472	423	15.52	4.24	12	0.16	233.00	852.00	11800	20230629	-69.36	3005	20230726	20.30	11800	-69.36	20230629	3005	20.30	20230726	11800	-69.36	20230629	3005	20.30	20230726	2.92	N	232830	500	58 억	99922	N	N	N	N
73	20231120	090940	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3565	-15	5	-0.42	16522025	4628	2.94	3580	3595	3565	4650	2510	3580	3570.01	0.85	-1129	3753	3666	3613	3526	3473	3640	3500	59	1070	500	2210	5	1	11707472	417	15.30	4.18	12	0.04	233.00	852.00	11800	20230629	-69.79	3005	20230726	18.64	11800	-69.79	20230629	3005	18.64	20230726	11800	-69.79	20230629	3005	18.64	20230726	2.92	N	232830	500	58 억	99922	N	N	N	N
74	20231117	160959	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3580	-115	5	-3.11	562624570	155741	250.78	3680	3700	3560	4800	2590	3695	3612.58	1.22	-40965	3741	3717	3696	3672	3651	3717	3672	58	1105	500	2290	5	1	11515472	412	15.36	4.20	12	1.35	233.00	852.00	11800	20230629	-69.66	3005	20230726	19.13	11800	-69.66	20230629	3005	19.13	20230726	11800	-69.66	20230629	3005	19.13	20230726	2.89	N	232830	500	57 억	140887	N	N	N	N
75	20231117	151005	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3570	-125	5	-3.38	529877675	146564	236.01	3680	3700	3560	4800	2590	3695	3615.33	1.22	-41893	3741	3717	3696	3672	3651	3717	3672	58	1105	500	2290	5	1	11515472	411	15.32	4.19	12	1.27	233.00	852.00	11800	20230629	-69.75	3005	20230726	18.80	11800	-69.75	20230629	3005	18.80	20230726	11800	-69.75	20230629	3005	18.80	20230726	2.89	N	232830	500	57 억	140887	N	N	N	N
76	20231117	140959	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3595	-100	5	-2.71	481039250	132907	214.01	3680	3700	3560	4800	2590	3695	3619.37	1.22	-36752	3741	3717	3696	3672	3651	3717	3672	58	1105	500	2290	5	1	11515472	414	15.43	4.22	12	1.15	233.00	852.00	11800	20230629	-69.53	3005	20230726	19.63	11800	-69.53	20230629	3005	19.63	20230726	11800	-69.53	20230629	3005	19.63	20230726	2.89	N	232830	500	57 억	140887	N	N	N	N
77	20231117	130958	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3580	-115	5	-3.11	442702735	122185	196.75	3680	3700	3560	4800	2590	3695	3623.22	1.22	-33472	3741	3717	3696	3672	3651	3717	3672	58	1105	500	2290	5	1	11515472	412	15.36	4.20	12	1.06	233.00	852.00	11800	20230629	-69.66	3005	20230726	19.13	11800	-69.66	20230629	3005	19.13	20230726	11800	-69.66	20230629	3005	19.13	20230726	2.89	N	232830	500	57 억	140887	N	N	N	N
78	20231117	121000	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3615	-80	5	-2.17	360261830	99131	159.63	3680	3700	3590	4800	2590	3695	3634.20	1.22	-25444	3741	3717	3696	3672	3651	3717	3672	58	1105	500	2290	5	1	11515472	416	15.52	4.24	12	0.86	233.00	852.00	11800	20230629	-69.36	3005	20230726	20.30	11800	-69.36	20230629	3005	20.30	20230726	11800	-69.36	20230629	3005	20.30	20230726	2.89	N	232830	500	57 억	140887	N	N	N	N
79	20231117	111004	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3630	-65	5	-1.76	301077185	82699	133.17	3680	3700	3605	4800	2590	3695	3640.64	1.22	-18939	3741	3717	3696	3672	3651	3717	3672	58	1105	500	2290	5	1	11515472	418	15.58	4.26	12	0.72	233.00	852.00	11800	20230629	-69.24	3005	20230726	20.80	11800	-69.24	20230629	3005	20.80	20230726	11800	-69.24	20230629	3005	20.80	20230726	2.89	N	232830	500	57 억	140887	N	N	N	N
80	20231117	101001	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3650	-45	5	-1.22	164044645	44966	72.41	3680	3700	3635	4800	2590	3695	3648.19	1.22	-6422	3741	3717	3696	3672	3651	3717	3672	58	1105	500	2290	5	1	11515472	420	15.67	4.28	12	0.39	233.00	852.00	11800	20230629	-69.07	3005	20230726	21.46	11800	-69.07	20230629	3005	21.46	20230726	11800	-69.07	20230629	3005	21.46	20230726	2.89	N	232830	500	57 억	140887	N	N	N	N
81	20231117	091002	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3665	-30	5	-0.81	46361210	12671	20.40	3680	3690	3635	4800	2590	3695	3658.84	1.22	-5012	3741	3717	3696	3672	3651	3717	3672	58	1105	500	2290	5	1	11515472	422	15.73	4.30	12	0.11	233.00	852.00	11800	20230629	-68.94	3005	20230726	21.96	11800	-68.94	20230629	3005	21.96	20230726	11800	-68.94	20230629	3005	21.96	20230726	2.89	N	232830	500	57 억	140887	N	N	N	N
82	20231116	161000	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3700	5	2	0.14	222056000	60116	57.77	3695	3720	3675	4800	2590	3695	3693.79	1.17	6620	3811	3752	3721	3662	3631	3737	3647	58	1105	500	2290	5	1	11515472	426	15.88	4.34	12	0.52	233.00	852.00	11800	20230629	-68.64	3005	20230726	23.13	11800	-68.64	20230629	3005	23.13	20230726	11800	-68.64	20230629	3005	23.13	20230726	2.89	N	232830	500	57 억	134431	N	N	N	N
83	20231116	150954	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3685	-10	5	-0.27	199128445	53905	51.80	3695	3720	3675	4800	2590	3695	3694.06	1.17	6620	3811	3752	3721	3662	3631	3737	3647	58	1105	500	2290	5	1	11515472	424	15.82	4.33	12	0.47	233.00	852.00	11800	20230629	-68.77	3005	20230726	22.63	11800	-68.77	20230629	3005	22.63	20230726	11800	-68.77	20230629	3005	22.63	20230726	2.89	N	232830	500	57 억	134431	N	N	N	N
84	20231116	140931	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3700	5	2	0.14	161395070	43695	41.99	3695	3720	3675	4800	2590	3695	3693.67	1.17	6621	3811	3752	3721	3662	3631	3737	3647	58	1105	500	2290	5	1	11515472	426	15.88	4.34	12	0.38	233.00	852.00	11800	20230629	-68.64	3005	20230726	23.13	11800	-68.64	20230629	3005	23.13	20230726	11800	-68.64	20230629	3005	23.13	20230726	2.89	N	232830	500	57 억	134431	N	N	N	N
85	20231116	130954	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3700	5	2	0.14	149068825	40360	38.78	3695	3720	3675	4800	2590	3695	3693.48	1.17	6621	3811	3752	3721	3662	3631	3737	3647	58	1105	500	2290	5	1	11515472	426	15.88	4.34	12	0.35	233.00	852.00	11800	20230629	-68.64	3005	20230726	23.13	11800	-68.64	20230629	3005	23.13	20230726	11800	-68.64	20230629	3005	23.13	20230726	2.89	N	232830	500	57 억	134431	N	N	N	N
86	20231116	120955	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3705	10	2	0.27	124274945	33648	32.33	3695	3720	3675	4800	2590	3695	3693.38	1.17	6569	3811	3752	3721	3662	3631	3737	3647	58	1105	500	2290	5	1	11515472	427	15.90	4.35	12	0.29	233.00	852.00	11800	20230629	-68.60	3005	20230726	23.29	11800	-68.60	20230629	3005	23.29	20230726	11800	-68.60	20230629	3005	23.29	20230726	2.89	N	232830	500	57 억	134431	N	N	N	N
87	20231116	110954	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3705	10	2	0.27	75936385	20574	19.77	3695	3720	3675	4800	2590	3695	3690.89	1.17	1122	3811	3752	3721	3662	3631	3737	3647	58	1105	500	2290	5	1	11515472	427	15.90	4.35	12	0.18	233.00	852.00	11800	20230629	-68.60	3005	20230726	23.29	11800	-68.60	20230629	3005	23.29	20230726	11800	-68.60	20230629	3005	23.29	20230726	2.89	N	232830	500	57 억	134431	N	N	N	N
88	20231116	100954	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3690	-5	5	-0.14	19041950	5137	4.94	3695	3720	3680	4800	2590	3695	3706.82	1.17	185	3811	3752	3721	3662	3631	3737	3647	58	1105	500	2290	5	1	11515472	425	15.84	4.33	12	0.04	233.00	852.00	11800	20230629	-68.73	3005	20230726	22.80	11800	-68.73	20230629	3005	22.80	20230726	11800	-68.73	20230629	3005	22.80	20230726	2.89	N	232830	500	57 억	134431	N	N	N	N
89	20231116	090959	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3695	0	3	0.00	0	0	0.00	0	0	0	4800	2590	3695	0.00	1.17	0	3811	3752	3721	3662	3631	3737	3647	58	1105	500	2290	5	1	11515472	425	15.86	4.34	12	0.00	233.00	852.00	11800	20230629	-68.69	3005	20230726	22.96	11800	-68.69	20230629	3005	22.96	20230726	11800	-68.69	20230629	3005	22.96	20230726	2.89	N	232830	500	57 억	134431	N	N	N	N
90	20231115	160847	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3695	-25	5	-0.67	378475230	102035	173.22	3780	3780	3690	4835	2605	3720	3709.27	1.25	-9158	3846	3782	3726	3662	3606	3815	3695	58	1115	500	2300	5	1	11515472	425	15.86	4.34	12	0.89	233.00	852.00	11800	20230629	-68.69	3005	20230726	22.96	11800	-68.69	20230629	3005	22.96	20230726	11800	-68.69	20230629	3005	22.96	20230726	2.88	N	232830	500	57 억	143589	N	N	N	N
91	20231115	151011	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3710	-10	5	-0.27	364778195	98337	166.94	3780	3780	3690	4835	2605	3720	3709.47	1.25	-8614	3846	3782	3726	3662	3606	3815	3695	58	1115	500	2300	5	1	11515472	427	15.92	4.35	12	0.85	233.00	852.00	11800	20230629	-68.56	3005	20230726	23.46	11800	-68.56	20230629	3005	23.46	20230726	11800	-68.56	20230629	3005	23.46	20230726	2.88	N	232830	500	57 억	143589	N	N	N	N
92	20231115	141008	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3720	0	3	0.00	300150485	80866	137.28	3780	3780	3690	4835	2605	3720	3711.70	1.25	-4080	3846	3782	3726	3662	3606	3815	3695	58	1115	500	2300	5	1	11515472	428	15.97	4.37	12	0.70	233.00	852.00	11800	20230629	-68.47	3005	20230726	23.79	11800	-68.47	20230629	3005	23.79	20230726	11800	-68.47	20230629	3005	23.79	20230726	2.88	N	232830	500	57 억	143589	N	N	N	N
93	20231115	131009	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3705	-15	5	-0.40	262245565	70643	119.92	3780	3780	3690	4835	2605	3720	3712.27	1.25	-3802	3846	3782	3726	3662	3606	3815	3695	58	1115	500	2300	5	1	11515472	427	15.90	4.35	12	0.61	233.00	852.00	11800	20230629	-68.60	3005	20230726	23.29	11800	-68.60	20230629	3005	23.29	20230726	11800	-68.60	20230629	3005	23.29	20230726	2.88	N	232830	500	57 억	143589	N	N	N	N
94	20231115	121011	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3695	-25	5	-0.67	233050215	62760	106.54	3780	3780	3690	4835	2605	3720	3713.36	1.25	-2012	3846	3782	3726	3662	3606	3815	3695	58	1115	500	2300	5	1	11515472	425	15.86	4.34	12	0.55	233.00	852.00	11800	20230629	-68.69	3005	20230726	22.96	11800	-68.69	20230629	3005	22.96	20230726	11800	-68.69	20230629	3005	22.96	20230726	2.88	N	232830	500	57 억	143589	N	N	N	N
95	20231115	111021	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3715	-5	5	-0.13	181712235	48885	82.99	3780	3780	3695	4835	2605	3720	3717.14	1.25	-1568	3846	3782	3726	3662	3606	3815	3695	58	1115	500	2300	5	1	11515472	428	15.94	4.36	12	0.42	233.00	852.00	11800	20230629	-68.52	3005	20230726	23.63	11800	-68.52	20230629	3005	23.63	20230726	11800	-68.52	20230629	3005	23.63	20230726	2.88	N	232830	500	57 억	143589	N	N	N	N
96	20231115	101013	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3730	10	2	0.27	118938085	31944	54.23	3780	3780	3700	4835	2605	3720	3723.33	1.25	650	3846	3782	3726	3662	3606	3815	3695	58	1115	500	2300	5	1	11515472	430	16.01	4.38	12	0.28	233.00	852.00	11800	20230629	-68.39	3005	20230726	24.13	11800	-68.39	20230629	3005	24.13	20230726	11800	-68.39	20230629	3005	24.13	20230726	2.88	N	232830	500	57 억	143589	N	N	N	N
97	20231115	091004	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3730	10	2	0.27	16626275	4435	7.53	3780	3780	3725	4835	2605	3720	3748.88	1.25	-469	3846	3782	3726	3662	3606	3815	3695	58	1115	500	2300	5	1	11515472	430	16.01	4.38	12	0.04	233.00	852.00	11800	20230629	-68.39	3005	20230726	24.13	11800	-68.39	20230629	3005	24.13	20230726	11800	-68.39	20230629	3005	24.13	20230726	2.88	N	232830	500	57 억	143589	N	N	N	N
98	20231114	160949	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3720	0	3	0.00	214530110	57579	47.98	3670	3790	3670	4835	2605	3720	3725.84	1.19	6406	3886	3802	3701	3617	3516	3845	3660	58	1115	500	2300	5	1	11515472	428	15.97	4.37	12	0.50	233.00	852.00	11800	20230629	-68.47	3005	20230726	23.79	11800	-68.47	20230629	3005	23.79	20230726	11800	-68.47	20230629	3005	23.79	20230726	2.91	N	232830	500	57 억	137171	N	N	N	N
99	20231114	150955	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3725	5	2	0.13	203310785	54571	45.47	3670	3790	3670	4835	2605	3720	3725.62	1.19	6407	3886	3802	3701	3617	3516	3845	3660	58	1115	500	2300	5	1	11515472	429	15.99	4.37	12	0.47	233.00	852.00	11800	20230629	-68.43	3005	20230726	23.96	11800	-68.43	20230629	3005	23.96	20230726	11800	-68.43	20230629	3005	23.96	20230726	2.91	N	232830	500	57 억	137171	N	N	N	N
100	20231114	140953	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3720	0	3	0.00	167564160	44950	37.45	3670	3790	3670	4835	2605	3720	3727.79	1.19	8019	3886	3802	3701	3617	3516	3845	3660	58	1115	500	2300	5	1	11515472	428	15.97	4.37	12	0.39	233.00	852.00	11800	20230629	-68.47	3005	20230726	23.79	11800	-68.47	20230629	3005	23.79	20230726	11800	-68.47	20230629	3005	23.79	20230726	2.91	N	232830	500	57 억	137171	N	N	N	N
101	20231114	130953	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3725	5	2	0.13	144485410	38755	32.29	3670	3790	3670	4835	2605	3720	3728.17	1.19	8585	3886	3802	3701	3617	3516	3845	3660	58	1115	500	2300	5	1	11515472	429	15.99	4.37	12	0.34	233.00	852.00	11800	20230629	-68.43	3005	20230726	23.96	11800	-68.43	20230629	3005	23.96	20230726	11800	-68.43	20230629	3005	23.96	20230726	2.91	N	232830	500	57 억	137171	N	N	N	N
102	20231114	120956	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3750	30	2	0.81	135721355	36403	30.33	3670	3790	3670	4835	2605	3720	3728.30	1.19	8585	3886	3802	3701	3617	3516	3845	3660	58	1115	500	2300	5	1	11515472	432	16.09	4.40	12	0.32	233.00	852.00	11800	20230629	-68.22	3005	20230726	24.79	11800	-68.22	20230629	3005	24.79	20230726	11800	-68.22	20230629	3005	24.79	20230726	2.91	N	232830	500	57 억	137171	N	N	N	N
103	20231114	111006	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3745	25	2	0.67	118546300	31803	26.50	3670	3790	3670	4835	2605	3720	3727.52	1.19	9029	3886	3802	3701	3617	3516	3845	3660	58	1115	500	2300	5	1	11515472	431	16.07	4.40	12	0.28	233.00	852.00	11800	20230629	-68.26	3005	20230726	24.63	11800	-68.26	20230629	3005	24.63	20230726	11800	-68.26	20230629	3005	24.63	20230726	2.91	N	232830	500	57 억	137171	N	N	N	N
104	20231114	100955	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3735	15	2	0.40	100186400	26880	22.40	3670	3790	3670	4835	2605	3720	3727.17	1.19	9144	3886	3802	3701	3617	3516	3845	3660	58	1115	500	2300	5	1	11515472	430	16.03	4.38	12	0.23	233.00	852.00	11800	20230629	-68.35	3005	20230726	24.29	11800	-68.35	20230629	3005	24.29	20230726	11800	-68.35	20230629	3005	24.29	20230726	2.91	N	232830	500	57 억	137171	N	N	N	N
105	20231114	090945	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3750	30	2	0.81	16220580	4368	3.64	3670	3750	3670	4835	2605	3720	3713.50	1.19	-14	3886	3802	3701	3617	3516	3845	3660	58	1115	500	2300	5	1	11515472	432	16.09	4.40	12	0.04	233.00	852.00	11800	20230629	-68.22	3005	20230726	24.79	11800	-68.22	20230629	3005	24.79	20230726	11800	-68.22	20230629	3005	24.79	20230726	2.91	N	232830	500	57 억	137171	N	N	N	N
106	20231113	160937	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3720	80	2	2.20	436007045	118181	90.76	3610	3785	3600	4730	2550	3640	3688.86	1.07	13122	3826	3732	3646	3552	3466	3690	3510	58	1090	500	2250	5	1	11515472	428	15.97	4.37	12	1.03	233.00	852.00	11800	20230629	-68.47	3005	20230726	23.79	11800	-68.47	20230629	3005	23.79	20230726	11800	-68.47	20230629	3005	23.79	20230726	2.90	N	232830	500	57 억	123045	N	N	N	N
107	20231113	150933	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3755	115	2	3.16	415306745	112616	86.49	3610	3785	3600	4730	2550	3640	3687.81	1.07	13234	3826	3732	3646	3552	3466	3690	3510	58	1090	500	2250	5	1	11515472	432	16.12	4.41	12	0.98	233.00	852.00	11800	20230629	-68.18	3005	20230726	24.96	11800	-68.18	20230629	3005	24.96	20230726	11800	-68.18	20230629	3005	24.96	20230726	2.90	N	232830	500	57 억	123045	N	N	N	N
108	20231113	140934	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3680	40	2	1.10	274326740	74970	57.58	3610	3740	3600	4730	2550	3640	3659.15	1.07	5754	3826	3732	3646	3552	3466	3690	3510	58	1090	500	2250	5	1	11515472	424	15.79	4.32	12	0.65	233.00	852.00	11800	20230629	-68.81	3005	20230726	22.46	11800	-68.81	20230629	3005	22.46	20230726	11800	-68.81	20230629	3005	22.46	20230726	2.90	N	232830	500	57 억	123045	N	N	N	N
109	20231113	130932	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3665	25	2	0.69	257444460	70371	54.05	3610	3740	3600	4730	2550	3640	3658.39	1.07	5938	3826	3732	3646	3552	3466	3690	3510	58	1090	500	2250	5	1	11515472	422	15.73	4.30	12	0.61	233.00	852.00	11800	20230629	-68.94	3005	20230726	21.96	11800	-68.94	20230629	3005	21.96	20230726	11800	-68.94	20230629	3005	21.96	20230726	2.90	N	232830	500	57 억	123045	N	N	N	N
110	20231113	120935	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3690	50	2	1.37	232936425	63698	48.92	3610	3740	3600	4730	2550	3640	3656.89	1.07	4283	3826	3732	3646	3552	3466	3690	3510	58	1090	500	2250	5	1	11515472	425	15.84	4.33	12	0.55	233.00	852.00	11800	20230629	-68.73	3005	20230726	22.80	11800	-68.73	20230629	3005	22.80	20230726	11800	-68.73	20230629	3005	22.80	20230726	2.90	N	232830	500	57 억	123045	N	N	N	N
111	20231113	110931	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3695	55	2	1.51	172211575	47356	36.37	3610	3720	3600	4730	2550	3640	3636.53	1.07	9250	3826	3732	3646	3552	3466	3690	3510	58	1090	500	2250	5	1	11515472	425	15.86	4.34	12	0.41	233.00	852.00	11800	20230629	-68.69	3005	20230726	22.96	11800	-68.69	20230629	3005	22.96	20230726	11800	-68.69	20230629	3005	22.96	20230726	2.90	N	232830	500	57 억	123045	N	N	N	N
112	20231113	100928	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3650	10	2	0.27	84897700	23500	18.05	3610	3655	3600	4730	2550	3640	3612.67	1.07	4461	3826	3732	3646	3552	3466	3690	3510	58	1090	500	2250	5	1	11515472	420	15.67	4.28	12	0.20	233.00	852.00	11800	20230629	-69.07	3005	20230726	21.46	11800	-69.07	20230629	3005	21.46	20230726	11800	-69.07	20230629	3005	21.46	20230726	2.90	N	232830	500	57 억	123045	N	N	N	N
113	20231113	090936	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3655	15	2	0.41	22880480	6338	4.87	3610	3655	3600	4730	2550	3640	3610.04	1.07	461	3826	3732	3646	3552	3466	3690	3510	58	1090	500	2250	5	1	11515472	421	15.69	4.29	12	0.06	233.00	852.00	11800	20230629	-69.03	3005	20230726	21.63	11800	-69.03	20230629	3005	21.63	20230726	11800	-69.03	20230629	3005	21.63	20230726	2.90	N	232830	500	57 억	123045	N	N	N	N
114	20231110	160948	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3640	-85	5	-2.28	467478900	129044	154.37	3725	3740	3560	4840	2610	3725	3622.63	1.25	-19411	3895	3810	3735	3650	3575	3772	3612	58	1115	500	2300	5	1	11515472	419	15.62	4.27	12	1.12	233.00	852.00	11800	20230629	-69.15	3005	20230726	21.13	11800	-69.15	20230629	3005	21.13	20230726	11800	-69.15	20230629	3005	21.13	20230726	2.79	N	232830	500	57 억	144458	N	N	N	N
115	20231110	150951	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3645	-80	5	-2.15	437652595	120843	144.56	3725	3740	3560	4840	2610	3725	3621.66	1.25	-17653	3895	3810	3735	3650	3575	3772	3612	58	1115	500	2300	5	1	11515472	420	15.64	4.28	12	1.05	233.00	852.00	11800	20230629	-69.11	3005	20230726	21.30	11800	-69.11	20230629	3005	21.30	20230726	11800	-69.11	20230629	3005	21.30	20230726	2.79	N	232830	500	57 억	144458	N	N	N	N
116	20231110	140939	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3585	-140	5	-3.76	361782635	99784	119.37	3725	3740	3560	4840	2610	3725	3625.66	1.25	-14035	3895	3810	3735	3650	3575	3772	3612	58	1115	500	2300	5	1	11515472	413	15.39	4.21	12	0.87	233.00	852.00	11800	20230629	-69.62	3005	20230726	19.30	11800	-69.62	20230629	3005	19.30	20230726	11800	-69.62	20230629	3005	19.30	20230726	2.79	N	232830	500	57 억	144458	N	N	N	N
117	20231110	130940	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3630	-95	5	-2.55	258585830	71052	85.00	3725	3740	3605	4840	2610	3725	3639.39	1.25	-4215	3895	3810	3735	3650	3575	3772	3612	58	1115	500	2300	5	1	11515472	418	15.58	4.26	12	0.62	233.00	852.00	11800	20230629	-69.24	3005	20230726	20.80	11800	-69.24	20230629	3005	20.80	20230726	11800	-69.24	20230629	3005	20.80	20230726	2.79	N	232830	500	57 억	144458	N	N	N	N
118	20231110	120946	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3655	-70	5	-1.88	232832705	63931	76.48	3725	3740	3605	4840	2610	3725	3641.94	1.25	-108	3895	3810	3735	3650	3575	3772	3612	58	1115	500	2300	5	1	11515472	421	15.69	4.29	12	0.56	233.00	852.00	11800	20230629	-69.03	3005	20230726	21.63	11800	-69.03	20230629	3005	21.63	20230726	11800	-69.03	20230629	3005	21.63	20230726	2.79	N	232830	500	57 억	144458	N	N	N	N
119	20231110	110929	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3650	-75	5	-2.01	143892525	39324	47.04	3725	3740	3610	4840	2610	3725	3659.15	1.25	726	3895	3810	3735	3650	3575	3772	3612	58	1115	500	2300	5	1	11515472	420	15.67	4.28	12	0.34	233.00	852.00	11800	20230629	-69.07	3005	20230726	21.46	11800	-69.07	20230629	3005	21.46	20230726	11800	-69.07	20230629	3005	21.46	20230726	2.79	N	232830	500	57 억	144458	N	N	N	N
120	20231110	100940	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3650	-75	5	-2.01	104799240	28601	34.21	3725	3725	3610	4840	2610	3725	3664.18	1.25	1443	3895	3810	3735	3650	3575	3772	3612	58	1115	500	2300	5	1	11515472	420	15.67	4.28	12	0.25	233.00	852.00	11800	20230629	-69.07	3005	20230726	21.46	11800	-69.07	20230629	3005	21.46	20230726	11800	-69.07	20230629	3005	21.46	20230726	2.79	N	232830	500	57 억	144458	N	N	N	N
121	20231110	090923	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3690	-35	5	-0.94	46431555	12565	15.03	3725	3725	3660	4840	2610	3725	3695.31	1.25	2438	3895	3810	3735	3650	3575	3772	3612	58	1115	500	2300	5	1	11515472	425	15.84	4.33	12	0.11	233.00	852.00	11800	20230629	-68.73	3005	20230726	22.80	11800	-68.73	20230629	3005	22.80	20230726	11800	-68.73	20230629	3005	22.80	20230726	2.79	N	232830	500	57 억	144458	N	N	N	N
122	20231109	160918	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3725	-40	5	-1.06	309409335	83485	68.00	3820	3820	3660	4890	2640	3765	3706.17	1.42	-17416	3981	3872	3811	3702	3641	3842	3672	58	1125	500	2330	5	1	11515472	429	15.99	4.37	12	0.72	233.00	852.00	11800	20230629	-68.43	3005	20230726	23.96	11800	-68.43	20230629	3005	23.96	20230726	11800	-68.43	20230629	3005	23.96	20230726	3.09	N	232830	500	57 억	163929	N	N	N	N
123	20231109	150916	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3675	-90	5	-2.39	273762415	73904	60.20	3820	3820	3660	4890	2640	3765	3704.30	1.42	-15351	3981	3872	3811	3702	3641	3842	3672	58	1125	500	2330	5	1	11515472	423	15.77	4.31	12	0.64	233.00	852.00	11800	20230629	-68.86	3005	20230726	22.30	11800	-68.86	20230629	3005	22.30	20230726	11800	-68.86	20230629	3005	22.30	20230726	3.09	N	232830	500	57 억	163929	N	N	N	N
124	20231109	140913	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3700	-65	5	-1.73	211788665	57031	46.45	3820	3820	3675	4890	2640	3765	3713.57	1.42	-13382	3981	3872	3811	3702	3641	3842	3672	58	1125	500	2330	5	1	11515472	426	15.88	4.34	12	0.50	233.00	852.00	11800	20230629	-68.64	3005	20230726	23.13	11800	-68.64	20230629	3005	23.13	20230726	11800	-68.64	20230629	3005	23.13	20230726	3.09	N	232830	500	57 억	163929	N	N	N	N
125	20231109	130916	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3705	-60	5	-1.59	173404740	46629	37.98	3820	3820	3695	4890	2640	3765	3718.82	1.42	-12740	3981	3872	3811	3702	3641	3842	3672	58	1125	500	2330	5	1	11515472	427	15.90	4.35	12	0.40	233.00	852.00	11800	20230629	-68.60	3005	20230726	23.29	11800	-68.60	20230629	3005	23.29	20230726	11800	-68.60	20230629	3005	23.29	20230726	3.09	N	232830	500	57 억	163929	N	N	N	N
126	20231109	120920	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3720	-45	5	-1.20	139797810	37556	30.59	3820	3820	3695	4890	2640	3765	3722.38	1.42	-9815	3981	3872	3811	3702	3641	3842	3672	58	1125	500	2330	5	1	11515472	428	15.97	4.37	12	0.33	233.00	852.00	11800	20230629	-68.47	3005	20230726	23.79	11800	-68.47	20230629	3005	23.79	20230726	11800	-68.47	20230629	3005	23.79	20230726	3.09	N	232830	500	57 억	163929	N	N	N	N
127	20231109	110916	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3725	-40	5	-1.06	132977365	35721	29.10	3820	3820	3695	4890	2640	3765	3722.67	1.42	-9621	3981	3872	3811	3702	3641	3842	3672	58	1125	500	2330	5	1	11515472	429	15.99	4.37	12	0.31	233.00	852.00	11800	20230629	-68.43	3005	20230726	23.96	11800	-68.43	20230629	3005	23.96	20230726	11800	-68.43	20230629	3005	23.96	20230726	3.09	N	232830	500	57 억	163929	N	N	N	N
128	20231109	100911	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3730	-35	5	-0.93	103709520	27847	22.68	3820	3820	3695	4890	2640	3765	3724.26	1.42	-10276	3981	3872	3811	3702	3641	3842	3672	58	1125	500	2330	5	1	11515472	430	16.01	4.38	12	0.24	233.00	852.00	11800	20230629	-68.39	3005	20230726	24.13	11800	-68.39	20230629	3005	24.13	20230726	11800	-68.39	20230629	3005	24.13	20230726	3.09	N	232830	500	57 억	163929	N	N	N	N
129	20231109	090917	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3760	-5	5	-0.13	21327505	5665	4.61	3820	3820	3735	4890	2640	3765	3764.78	1.42	-2353	3981	3872	3811	3702	3641	3842	3672	58	1125	500	2330	5	1	11515472	433	16.14	4.41	12	0.05	233.00	852.00	11800	20230629	-68.14	3005	20230726	25.12	11800	-68.14	20230629	3005	25.12	20230726	11800	-68.14	20230629	3005	25.12	20230726	3.09	N	232830	500	57 억	163929	N	N	N	N
130	20231108	160909	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3765	-85	5	-2.21	468522950	122723	86.51	3850	3920	3750	5000	2695	3850	3818.08	1.70	-32274	3980	3915	3860	3795	3740	3887	3767	58	1150	500	2380	5	1	11515472	434	16.16	4.42	12	1.07	233.00	852.00	11800	20230629	-68.09	3005	20230726	25.29	11800	-68.09	20230629	3005	25.29	20230726	11800	-68.09	20230629	3005	25.29	20230726	3.10	N	232830	500	57 억	196203	N	N	N	N
131	20231108	150915	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3790	-60	5	-1.56	417200965	109119	76.92	3850	3920	3750	5000	2695	3850	3823.36	1.70	-30520	3980	3915	3860	3795	3740	3887	3767	58	1150	500	2380	5	1	11515472	436	16.27	4.45	12	0.95	233.00	852.00	11800	20230629	-67.88	3005	20230726	26.12	11800	-67.88	20230629	3005	26.12	20230726	11800	-67.88	20230629	3005	26.12	20230726	3.10	N	232830	500	57 억	196203	N	N	N	N
132	20231108	140909	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3795	-55	5	-1.43	345024330	90091	63.50	3850	3920	3750	5000	2695	3850	3829.73	1.70	-22015	3980	3915	3860	3795	3740	3887	3767	58	1150	500	2380	5	1	11515472	437	16.29	4.45	12	0.78	233.00	852.00	11800	20230629	-67.84	3005	20230726	26.29	11800	-67.84	20230629	3005	26.29	20230726	11800	-67.84	20230629	3005	26.29	20230726	3.10	N	232830	500	57 억	196203	N	N	N	N
133	20231108	130907	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3835	-15	5	-0.39	301793300	78739	55.50	3850	3920	3750	5000	2695	3850	3832.83	1.70	-17603	3980	3915	3860	3795	3740	3887	3767	58	1150	500	2380	5	1	11515472	442	16.46	4.50	12	0.68	233.00	852.00	11800	20230629	-67.50	3005	20230726	27.62	11800	-67.50	20230629	3005	27.62	20230726	11800	-67.50	20230629	3005	27.62	20230726	3.10	N	232830	500	57 억	196203	N	N	N	N
134	20231108	120903	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3825	-25	5	-0.65	244167970	63606	44.83	3850	3920	3750	5000	2695	3850	3838.76	1.70	-11533	3980	3915	3860	3795	3740	3887	3767	58	1150	500	2380	5	1	11515472	440	16.42	4.49	12	0.55	233.00	852.00	11800	20230629	-67.58	3005	20230726	27.29	11800	-67.58	20230629	3005	27.29	20230726	11800	-67.58	20230629	3005	27.29	20230726	3.10	N	232830	500	57 억	196203	N	N	N	N
135	20231108	110910	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3840	-10	5	-0.26	205943515	53660	37.82	3850	3920	3750	5000	2695	3850	3837.93	1.70	-9327	3980	3915	3860	3795	3740	3887	3767	58	1150	500	2380	5	1	11515472	442	16.48	4.51	12	0.47	233.00	852.00	11800	20230629	-67.46	3005	20230726	27.79	11800	-67.46	20230629	3005	27.79	20230726	11800	-67.46	20230629	3005	27.79	20230726	3.10	N	232830	500	57 억	196203	N	N	N	N
136	20231108	100909	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3850	0	3	0.00	151965855	39517	27.85	3850	3920	3750	5000	2695	3850	3845.58	1.70	-1734	3980	3915	3860	3795	3740	3887	3767	58	1150	500	2380	5	1	11515472	443	16.52	4.52	12	0.34	233.00	852.00	11800	20230629	-67.37	3005	20230726	28.12	11800	-67.37	20230629	3005	28.12	20230726	11800	-67.37	20230629	3005	28.12	20230726	3.10	N	232830	500	57 억	196203	N	N	N	N
137	20231108	090905	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3870	20	2	0.52	38770640	10063	7.09	3850	3920	3750	5000	2695	3850	3852.79	1.70	300	3980	3915	3860	3795	3740	3887	3767	58	1150	500	2380	5	1	11515472	446	16.61	4.54	12	0.09	233.00	852.00	11800	20230629	-67.20	3005	20230726	28.79	11800	-67.20	20230629	3005	28.79	20230726	11800	-67.20	20230629	3005	28.79	20230726	3.10	N	232830	500	57 억	196203	N	N	N	N
138	20231107	160908	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3850	-35	5	-0.90	546490155	141822	60.80	3885	3925	3805	5050	2720	3885	3853.35	1.65	6193	4098	3991	3823	3716	3548	4045	3770	58	1165	500	2400	5	1	11515472	443	16.52	4.52	12	1.23	233.00	852.00	11800	20230629	-67.37	3005	20230726	28.12	11800	-67.37	20230629	3005	28.12	20230726	11800	-67.37	20230629	3005	28.12	20230726	3.15	N	232830	500	57 억	190010	N	N	N	N
139	20231107	150911	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3865	-20	5	-0.51	510864905	132582	56.84	3885	3925	3805	5050	2720	3885	3853.20	1.65	4178	4098	3991	3823	3716	3548	4045	3770	58	1165	500	2400	5	1	11515472	445	16.59	4.54	12	1.15	233.00	852.00	11800	20230629	-67.25	3005	20230726	28.62	11800	-67.25	20230629	3005	28.62	20230726	11800	-67.25	20230629	3005	28.62	20230726	3.15	N	232830	500	57 억	190010	N	N	N	N
140	20231107	140912	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3855	-30	5	-0.77	420496020	109246	46.84	3885	3925	3805	5050	2720	3885	3849.07	1.65	5239	4098	3991	3823	3716	3548	4045	3770	58	1165	500	2400	5	1	11515472	444	16.55	4.52	12	0.95	233.00	852.00	11800	20230629	-67.33	3005	20230726	28.29	11800	-67.33	20230629	3005	28.29	20230726	11800	-67.33	20230629	3005	28.29	20230726	3.15	N	232830	500	57 억	190010	N	N	N	N
141	20231107	130911	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3860	-25	5	-0.64	346513830	90079	38.62	3885	3925	3805	5050	2720	3885	3846.78	1.65	-1563	4098	3991	3823	3716	3548	4045	3770	58	1165	500	2400	5	1	11515472	444	16.57	4.53	12	0.78	233.00	852.00	11800	20230629	-67.29	3005	20230726	28.45	11800	-67.29	20230629	3005	28.45	20230726	11800	-67.29	20230629	3005	28.45	20230726	3.15	N	232830	500	57 억	190010	N	N	N	N
142	20231107	120907	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3825	-60	5	-1.54	313789440	81521	34.95	3885	3925	3805	5050	2720	3885	3849.19	1.65	4186	4098	3991	3823	3716	3548	4045	3770	58	1165	500	2400	5	1	11515472	440	16.42	4.49	12	0.71	233.00	852.00	11800	20230629	-67.58	3005	20230726	27.29	11800	-67.58	20230629	3005	27.29	20230726	11800	-67.58	20230629	3005	27.29	20230726	3.15	N	232830	500	57 억	190010	N	N	N	N
143	20231107	110906	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3870	-15	5	-0.39	187962315	48782	20.91	3885	3925	3805	5050	2720	3885	3853.11	1.65	3298	4098	3991	3823	3716	3548	4045	3770	58	1165	500	2400	5	1	11515472	446	16.61	4.54	12	0.42	233.00	852.00	11800	20230629	-67.20	3005	20230726	28.79	11800	-67.20	20230629	3005	28.79	20230726	11800	-67.20	20230629	3005	28.79	20230726	3.15	N	232830	500	57 억	190010	N	N	N	N
144	20231107	100918	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3855	-30	5	-0.77	111351780	28989	12.43	3885	3925	3805	5050	2720	3885	3841.17	1.65	29	4098	3991	3823	3716	3548	4045	3770	58	1165	500	2400	5	1	11515472	444	16.55	4.52	12	0.25	233.00	852.00	11800	20230629	-67.33	3005	20230726	28.29	11800	-67.33	20230629	3005	28.29	20230726	11800	-67.33	20230629	3005	28.29	20230726	3.15	N	232830	500	57 억	190010	N	N	N	N
145	20231107	090854	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3815	-70	5	-1.80	25184985	6558	2.81	3885	3925	3810	5050	2720	3885	3840.35	1.65	-2614	4098	3991	3823	3716	3548	4045	3770	58	1165	500	2400	5	1	11515472	439	16.37	4.48	12	0.06	233.00	852.00	11800	20230629	-67.67	3005	20230726	26.96	11800	-67.67	20230629	3005	26.96	20230726	11800	-67.67	20230629	3005	26.96	20230726	3.15	N	232830	500	57 억	190010	N	N	N	N
146	20231106	160847	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3885	15	2	0.39	893932595	232665	157.65	3870	3930	3655	5030	2710	3870	3842.12	1.49	18453	4060	3965	3905	3810	3750	3935	3780	58	1160	500	2390	5	1	11515472	447	16.67	4.56	12	2.02	233.00	852.00	11800	20230629	-67.08	3005	20230726	29.28	11800	-67.08	20230629	3005	29.28	20230726	11800	-67.08	20230629	3005	29.28	20230726	3.07	N	232830	500	57 억	171553	N	N	N	N
147	20231106	150852	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3880	10	2	0.26	854516165	222514	150.77	3870	3930	3655	5030	2710	3870	3840.28	1.49	17441	4060	3965	3905	3810	3750	3935	3780	58	1160	500	2390	5	1	11515472	447	16.65	4.55	12	1.93	233.00	852.00	11800	20230629	-67.12	3005	20230726	29.12	11800	-67.12	20230629	3005	29.12	20230726	11800	-67.12	20230629	3005	29.12	20230726	3.07	N	232830	500	57 억	171553	N	N	N	N
148	20231106	140848	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3860	-10	5	-0.26	725524340	189176	128.18	3870	3930	3655	5030	2710	3870	3835.18	1.49	12687	4060	3965	3905	3810	3750	3935	3780	58	1160	500	2390	5	1	11515472	444	16.57	4.53	12	1.64	233.00	852.00	11800	20230629	-67.29	3005	20230726	28.45	11800	-67.29	20230629	3005	28.45	20230726	11800	-67.29	20230629	3005	28.45	20230726	3.07	N	232830	500	57 억	171553	N	N	N	N
149	20231106	130856	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3810	-60	5	-1.55	648310345	169095	114.57	3870	3930	3655	5030	2710	3870	3834.00	1.49	14114	4060	3965	3905	3810	3750	3935	3780	58	1160	500	2390	5	1	11515472	439	16.35	4.47	12	1.47	233.00	852.00	11800	20230629	-67.71	3005	20230726	26.79	11800	-67.71	20230629	3005	26.79	20230726	11800	-67.71	20230629	3005	26.79	20230726	3.07	N	232830	500	57 억	171553	N	N	N	N
150	20231106	120853	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3795	-75	5	-1.94	596471145	155446	105.33	3870	3930	3655	5030	2710	3870	3837.16	1.49	7369	4060	3965	3905	3810	3750	3935	3780	58	1160	500	2390	5	1	11515472	437	16.29	4.45	12	1.35	233.00	852.00	11800	20230629	-67.84	3005	20230726	26.29	11800	-67.84	20230629	3005	26.29	20230726	11800	-67.84	20230629	3005	26.29	20230726	3.07	N	232830	500	57 억	171553	N	N	N	N
151	20231106	110852	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3860	-10	5	-0.26	315709530	81740	55.39	3870	3930	3835	5030	2710	3870	3862.36	1.49	1984	4060	3965	3905	3810	3750	3935	3780	58	1160	500	2390	5	1	11515472	444	16.57	4.53	12	0.71	233.00	852.00	11800	20230629	-67.29	3005	20230726	28.45	11800	-67.29	20230629	3005	28.45	20230726	11800	-67.29	20230629	3005	28.45	20230726	3.07	N	232830	500	57 억	171553	N	N	N	N
152	20231106	100827	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3850	-20	5	-0.52	214186170	55470	37.59	3870	3930	3835	5030	2710	3870	3861.30	1.49	1441	4060	3965	3905	3810	3750	3935	3780	58	1160	500	2390	5	1	11515472	443	16.52	4.52	12	0.48	233.00	852.00	11800	20230629	-67.37	3005	20230726	28.12	11800	-67.37	20230629	3005	28.12	20230726	11800	-67.37	20230629	3005	28.12	20230726	3.07	N	232830	500	57 억	171553	N	N	N	N
153	20231106	090851	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3870	0	3	0.00	35391960	9136	6.19	3870	3930	3860	5030	2710	3870	3873.90	1.49	-5348	4060	3965	3905	3810	3750	3935	3780	58	1160	500	2390	5	1	11515472	446	16.61	4.54	12	0.08	233.00	852.00	11800	20230629	-67.20	3005	20230726	28.79	11800	-67.20	20230629	3005	28.79	20230726	11800	-67.20	20230629	3005	28.79	20230726	3.07	N	232830	500	57 억	171553	N	N	N	N
154	20231103	160841	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3870	-60	5	-1.53	572807000	146882	61.99	3970	4000	3845	5100	2755	3930	3900.00	1.50	-2416	4103	4016	3953	3866	3803	4060	3910	58	1170	500	2430	5	1	11515472	446	16.61	4.54	12	1.28	233.00	852.00	11800	20230629	-67.20	3005	20230726	28.79	11800	-67.20	20230629	3005	28.79	20230726	11800	-67.20	20230629	3005	28.79	20230726	2.66	N	232830	500	57 억	173213	N	N	N	N
155	20231103	150837	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3850	-80	5	-2.04	534940550	137059	57.85	3970	4000	3845	5100	2755	3930	3902.97	1.50	-1683	4103	4016	3953	3866	3803	4060	3910	58	1170	500	2430	5	1	11515472	443	16.52	4.52	12	1.19	233.00	852.00	11800	20230629	-67.37	3005	20230726	28.12	11800	-67.37	20230629	3005	28.12	20230726	11800	-67.37	20230629	3005	28.12	20230726	2.66	N	232830	500	57 억	173213	N	N	N	N
156	20231103	140836	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3880	-50	5	-1.27	469205155	120023	50.66	3970	4000	3850	5100	2755	3930	3909.28	1.50	1769	4103	4016	3953	3866	3803	4060	3910	58	1170	500	2430	5	1	11515472	447	16.65	4.55	12	1.04	233.00	852.00	11800	20230629	-67.12	3005	20230726	29.12	11800	-67.12	20230629	3005	29.12	20230726	11800	-67.12	20230629	3005	29.12	20230726	2.66	N	232830	500	57 억	173213	N	N	N	N
157	20231103	130838	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3895	-35	5	-0.89	408433530	104276	44.01	3970	4000	3850	5100	2755	3930	3916.84	1.50	2103	4103	4016	3953	3866	3803	4060	3910	58	1170	500	2430	5	1	11515472	449	16.72	4.57	12	0.91	233.00	852.00	11800	20230629	-66.99	3005	20230726	29.62	11800	-66.99	20230629	3005	29.62	20230726	11800	-66.99	20230629	3005	29.62	20230726	2.66	N	232830	500	57 억	173213	N	N	N	N
158	20231103	120835	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3925	-5	5	-0.13	306287175	78040	32.94	3970	4000	3850	5100	2755	3930	3924.74	1.50	1707	4103	4016	3953	3866	3803	4060	3910	58	1170	500	2430	5	1	11515472	452	16.85	4.61	12	0.68	233.00	852.00	11800	20230629	-66.74	3005	20230726	30.62	11800	-66.74	20230629	3005	30.62	20230726	11800	-66.74	20230629	3005	30.62	20230726	2.66	N	232830	500	57 억	173213	N	N	N	N
159	20231103	110844	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3955	25	2	0.64	248671805	63418	26.77	3970	4000	3850	5100	2755	3930	3921.14	1.50	-465	4103	4016	3953	3866	3803	4060	3910	58	1170	500	2430	5	1	11515472	455	16.97	4.64	12	0.55	233.00	852.00	11800	20230629	-66.48	3005	20230726	31.61	11800	-66.48	20230629	3005	31.61	20230726	11800	-66.48	20230629	3005	31.61	20230726	2.66	N	232830	500	57 억	173213	N	N	N	N
160	20231103	100826	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3910	-20	5	-0.51	192470745	49145	20.74	3970	4000	3850	5100	2755	3930	3916.36	1.50	-3828	4103	4016	3953	3866	3803	4060	3910	58	1170	500	2430	5	1	11515472	450	16.78	4.59	12	0.43	233.00	852.00	11800	20230629	-66.86	3005	20230726	30.12	11800	-66.86	20230629	3005	30.12	20230726	11800	-66.86	20230629	3005	30.12	20230726	2.66	N	232830	500	57 억	173213	N	N	N	N
161	20231103	090832	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3945	15	2	0.38	54133620	13672	5.77	3970	4000	3930	5100	2755	3930	3959.67	1.50	-4609	4103	4016	3953	3866	3803	4060	3910	58	1170	500	2430	5	1	11515472	454	16.93	4.63	12	0.12	233.00	852.00	11800	20230629	-66.57	3005	20230726	31.28	11800	-66.57	20230629	3005	31.28	20230726	11800	-66.57	20230629	3005	31.28	20230726	2.66	N	232830	500	57 억	173213	N	N	N	N
162	20231102	160832	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3930	50	2	1.29	929453460	233812	115.99	3890	4040	3890	5040	2720	3880	3975.27	1.61	-9910	3986	3932	3876	3822	3766	3960	3850	58	1160	500	2400	5	1	11515472	453	16.87	4.61	12	2.03	233.00	852.00	11800	20230629	-66.69	3005	20230726	30.78	11800	-66.69	20230629	3005	30.78	20230726	11800	-66.69	20230629	3005	30.78	20230726	2.20	N	232830	500	57 억	184982	N	N	N	N
163	20231102	150841	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3950	70	2	1.80	892513765	224448	111.35	3890	4040	3890	5040	2720	3880	3976.48	1.61	-10080	3986	3932	3876	3822	3766	3960	3850	58	1160	500	2400	5	1	11515472	455	16.95	4.64	12	1.95	233.00	852.00	11800	20230629	-66.53	3005	20230726	31.45	11800	-66.53	20230629	3005	31.45	20230726	11800	-66.53	20230629	3005	31.45	20230726	2.20	N	232830	500	57 억	184982	N	N	N	N
164	20231102	140826	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3935	55	2	1.42	768861960	193096	95.80	3890	4040	3890	5040	2720	3880	3981.76	1.61	-11441	3986	3932	3876	3822	3766	3960	3850	58	1160	500	2400	5	1	11515472	453	16.89	4.62	12	1.68	233.00	852.00	11800	20230629	-66.65	3005	20230726	30.95	11800	-66.65	20230629	3005	30.95	20230726	11800	-66.65	20230629	3005	30.95	20230726	2.20	N	232830	500	57 억	184982	N	N	N	N
165	20231102	130831	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3965	85	2	2.19	705335030	176993	87.81	3890	4040	3890	5040	2720	3880	3985.10	1.61	-11115	3986	3932	3876	3822	3766	3960	3850	58	1160	500	2400	5	1	11515472	457	17.02	4.65	12	1.54	233.00	852.00	11800	20230629	-66.40	3005	20230726	31.95	11800	-66.40	20230629	3005	31.95	20230726	11800	-66.40	20230629	3005	31.95	20230726	2.20	N	232830	500	57 억	184982	N	N	N	N
166	20231102	120828	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3970	90	2	2.32	690430480	173223	85.94	3890	4040	3890	5040	2720	3880	3985.79	1.61	-11113	3986	3932	3876	3822	3766	3960	3850	58	1160	500	2400	5	1	11515472	457	17.04	4.66	12	1.50	233.00	852.00	11800	20230629	-66.36	3005	20230726	32.11	11800	-66.36	20230629	3005	32.11	20230726	11800	-66.36	20230629	3005	32.11	20230726	2.20	N	232830	500	57 억	184982	N	N	N	N
167	20231102	110827	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3980	100	2	2.58	647686680	162413	80.57	3890	4040	3890	5040	2720	3880	3987.90	1.61	-10780	3986	3932	3876	3822	3766	3960	3850	58	1160	500	2400	5	1	11515472	458	17.08	4.67	12	1.41	233.00	852.00	11800	20230629	-66.27	3005	20230726	32.45	11800	-66.27	20230629	3005	32.45	20230726	11800	-66.27	20230629	3005	32.45	20230726	2.20	N	232830	500	57 억	184982	N	N	N	N
168	20231102	100828	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3985	105	2	2.71	540826720	135599	67.27	3890	4040	3890	5040	2720	3880	3988.43	1.61	-5358	3986	3932	3876	3822	3766	3960	3850	58	1160	500	2400	5	1	11515472	459	17.10	4.68	12	1.18	233.00	852.00	11800	20230629	-66.23	3005	20230726	32.61	11800	-66.23	20230629	3005	32.61	20230726	11800	-66.23	20230629	3005	32.61	20230726	2.20	N	232830	500	57 억	184982	N	N	N	N
169	20231102	090833	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3940	60	2	1.55	31840980	8127	4.03	3890	3950	3890	5040	2720	3880	3917.93	1.61	1831	3986	3932	3876	3822	3766	3960	3850	58	1160	500	2400	5	1	11515472	454	16.91	4.62	12	0.07	233.00	852.00	11800	20230629	-66.61	3005	20230726	31.11	11800	-66.61	20230629	3005	31.11	20230726	11800	-66.61	20230629	3005	31.11	20230726	2.20	N	232830	500	57 억	184982	N	N	N	N
170	20231101	160825	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3880	50	2	1.31	778765090	200116	125.41	3840	3930	3820	4975	2685	3830	3891.58	1.47	17408	4043	3936	3803	3696	3563	3990	3750	58	1145	500	2370	5	1	11515472	447	16.65	4.55	12	1.74	233.00	852.00	11800	20230629	-67.12	3005	20230726	29.12	11800	-67.12	20230629	3005	29.12	20230726	11800	-67.12	20230629	3005	29.12	20230726	2.13	N	232830	500	57 억	169290	N	N	N	N
171	20231101	150825	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3890	60	2	1.57	751477530	193091	121.01	3840	3930	3820	4975	2685	3830	3891.83	1.47	18497	4043	3936	3803	3696	3563	3990	3750	58	1145	500	2370	5	1	11515472	448	16.70	4.57	12	1.68	233.00	852.00	11800	20230629	-67.03	3005	20230726	29.45	11800	-67.03	20230629	3005	29.45	20230726	11800	-67.03	20230629	3005	29.45	20230726	2.13	N	232830	500	57 억	169290	N	N	N	N
172	20231101	140819	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3885	55	2	1.44	633464290	162660	101.94	3840	3930	3820	4975	2685	3830	3894.41	1.47	18898	4043	3936	3803	3696	3563	3990	3750	58	1145	500	2370	5	1	11515472	447	16.67	4.56	12	1.41	233.00	852.00	11800	20230629	-67.08	3005	20230726	29.28	11800	-67.08	20230629	3005	29.28	20230726	11800	-67.08	20230629	3005	29.28	20230726	2.13	N	232830	500	57 억	169290	N	N	N	N
173	20231101	130826	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3890	60	2	1.57	559558815	143690	90.05	3840	3930	3820	4975	2685	3830	3894.21	1.47	16518	4043	3936	3803	3696	3563	3990	3750	58	1145	500	2370	5	1	11515472	448	16.70	4.57	12	1.25	233.00	852.00	11800	20230629	-67.03	3005	20230726	29.45	11800	-67.03	20230629	3005	29.45	20230726	11800	-67.03	20230629	3005	29.45	20230726	2.13	N	232830	500	57 억	169290	N	N	N	N
174	20231101	120844	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3905	75	2	1.96	475604995	122155	76.55	3840	3930	3820	4975	2685	3830	3893.45	1.47	16402	4043	3936	3803	3696	3563	3990	3750	58	1145	500	2370	5	1	11515472	450	16.76	4.58	12	1.06	233.00	852.00	11800	20230629	-66.91	3005	20230726	29.95	11800	-66.91	20230629	3005	29.95	20230726	11800	-66.91	20230629	3005	29.95	20230726	2.13	N	232830	500	57 억	169290	N	N	N	N
175	20231101	110851	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3875	45	2	1.17	377270655	96952	60.76	3840	3930	3820	4975	2685	3830	3891.31	1.47	11432	4043	3936	3803	3696	3563	3990	3750	58	1145	500	2370	5	1	11515472	446	16.63	4.55	12	0.84	233.00	852.00	11800	20230629	-67.16	3005	20230726	28.95	11800	-67.16	20230629	3005	28.95	20230726	11800	-67.16	20230629	3005	28.95	20230726	2.13	N	232830	500	57 억	169290	N	N	N	N
176	20231101	100839	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3910	80	2	2.09	203991815	52578	32.95	3840	3915	3820	4975	2685	3830	3879.79	1.47	8896	4043	3936	3803	3696	3563	3990	3750	58	1145	500	2370	5	1	11515472	450	16.78	4.59	12	0.46	233.00	852.00	11800	20230629	-66.86	3005	20230726	30.12	11800	-66.86	20230629	3005	30.12	20230726	11800	-66.86	20230629	3005	30.12	20230726	2.13	N	232830	500	57 억	169290	N	N	N	N
177	20231101	090840	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3850	20	2	0.52	14589195	3794	2.38	3840	3855	3840	4975	2685	3830	3845.33	1.47	-1094	4043	3936	3803	3696	3563	3990	3750	58	1145	500	2370	5	1	11515472	443	16.52	4.52	12	0.03	233.00	852.00	11800	20230629	-67.37	3005	20230726	28.12	11800	-67.37	20230629	3005	28.12	20230726	11800	-67.37	20230629	3005	28.12	20230726	2.13	N	232830	500	57 억	169290	N	N	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History