KissMeData/291810/price/prices-20231101.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

74 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20231130	161148	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4285	-5	5	-0.12	110116270	25691	122.14	4270	4410	4230	5570	3005	4290	4286.19	1.22	4221	4400	4345	4275	4220	4150	4372	4247	57	1280	500	2650	5	1	11343912	486	-10.45	2.24	12	0.23	-410.00	1915.00	11290	20230203	-62.05	4125	20231031	3.88	11290	-62.05	20230203	4125	3.88	20231031	11290	-62.05	20230203	4125	3.88	20231031	0.96	N	291810	500	56 억	138510	N	N	N	N
3	20231130	151147	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4290	0	3	0.00	105208425	24546	116.70	4270	4410	4230	5570	3005	4290	4286.17	1.22	4293	4400	4345	4275	4220	4150	4372	4247	57	1280	500	2650	5	1	11343912	487	-10.46	2.24	12	0.22	-410.00	1915.00	11290	20230203	-62.00	4125	20231031	4.00	11290	-62.00	20230203	4125	4.00	20231031	11290	-62.00	20230203	4125	4.00	20231031	0.96	N	291810	500	56 억	138510	N	N	N	N
4	20231130	141145	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4305	15	2	0.35	70030250	16323	77.60	4270	4410	4230	5570	3005	4290	4290.28	1.22	4776	4400	4345	4275	4220	4150	4372	4247	57	1280	500	2650	5	1	11343912	488	-10.50	2.25	12	0.14	-410.00	1915.00	11290	20230203	-61.87	4125	20231031	4.36	11290	-61.87	20230203	4125	4.36	20231031	11290	-61.87	20230203	4125	4.36	20231031	0.96	N	291810	500	56 억	138510	N	N	N	N
5	20231130	131143	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4290	0	3	0.00	66324545	15459	73.50	4270	4410	4230	5570	3005	4290	4290.35	1.22	4530	4400	4345	4275	4220	4150	4372	4247	57	1280	500	2650	5	1	11343912	487	-10.46	2.24	12	0.14	-410.00	1915.00	11290	20230203	-62.00	4125	20231031	4.00	11290	-62.00	20230203	4125	4.00	20231031	11290	-62.00	20230203	4125	4.00	20231031	0.96	N	291810	500	56 억	138510	N	N	N	N
6	20231130	121157	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4310	20	2	0.47	59600765	13892	66.05	4270	4410	4230	5570	3005	4290	4290.29	1.22	3959	4400	4345	4275	4220	4150	4372	4247	57	1280	500	2650	5	1	11343912	489	-10.51	2.25	12	0.12	-410.00	1915.00	11290	20230203	-61.82	4125	20231031	4.48	11290	-61.82	20230203	4125	4.48	20231031	11290	-61.82	20230203	4125	4.48	20231031	0.96	N	291810	500	56 억	138510	N	N	N	N
7	20231130	111152	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4285	-5	5	-0.12	56129260	13083	62.20	4270	4410	4230	5570	3005	4290	4290.24	1.22	3901	4400	4345	4275	4220	4150	4372	4247	57	1280	500	2650	5	1	11343912	486	-10.45	2.24	12	0.12	-410.00	1915.00	11290	20230203	-62.05	4125	20231031	3.88	11290	-62.05	20230203	4125	3.88	20231031	11290	-62.05	20230203	4125	3.88	20231031	0.96	N	291810	500	56 억	138510	N	N	N	N
8	20231130	101144	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4300	10	2	0.23	26095665	6103	29.01	4270	4410	4230	5570	3005	4290	4275.87	1.22	-1478	4400	4345	4275	4220	4150	4372	4247	57	1280	500	2650	5	1	11343912	488	-10.49	2.25	12	0.05	-410.00	1915.00	11290	20230203	-61.91	4125	20231031	4.24	11290	-61.91	20230203	4125	4.24	20231031	11290	-61.91	20230203	4125	4.24	20231031	0.96	N	291810	500	56 억	138510	N	N	N	N
9	20231130	091144	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4290	0	3	0.00	6468780	1516	7.21	4270	4290	4230	5570	3005	4290	4267.01	1.22	1190	4400	4345	4275	4220	4150	4372	4247	57	1280	500	2650	5	1	11343912	487	-10.46	2.24	12	0.01	-410.00	1915.00	11290	20230203	-62.00	4125	20231031	4.00	11290	-62.00	20230203	4125	4.00	20231031	11290	-62.00	20230203	4125	4.00	20231031	0.96	N	291810	500	56 억	138510	N	N	N	N
10	20231129	161139	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4290	15	2	0.35	88557320	20744	60.37	4275	4330	4205	5550	2995	4275	4269.04	1.22	676	4358	4316	4283	4241	4208	4300	4225	57	1275	500	2650	5	1	11343912	487	-10.46	2.24	12	0.18	-410.00	1915.00	11290	20230203	-62.00	4125	20231031	4.00	11290	-62.00	20230203	4125	4.00	20231031	11290	-62.00	20230203	4125	4.00	20231031	0.96	N	291810	500	56 억	137834	N	N	N	N
11	20231129	151151	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4290	15	2	0.35	85097605	19937	58.02	4275	4330	4205	5550	2995	4275	4268.33	1.22	801	4358	4316	4283	4241	4208	4300	4225	57	1275	500	2650	5	1	11343912	487	-10.46	2.24	12	0.18	-410.00	1915.00	11290	20230203	-62.00	4125	20231031	4.00	11290	-62.00	20230203	4125	4.00	20231031	11290	-62.00	20230203	4125	4.00	20231031	0.96	N	291810	500	56 억	137834	N	N	N	N
12	20231129	141143	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4285	10	2	0.23	67505795	15804	45.99	4275	4330	4205	5550	2995	4275	4271.44	1.22	1748	4358	4316	4283	4241	4208	4300	4225	57	1275	500	2650	5	1	11343912	486	-10.45	2.24	12	0.14	-410.00	1915.00	11290	20230203	-62.05	4125	20231031	3.88	11290	-62.05	20230203	4125	3.88	20231031	11290	-62.05	20230203	4125	3.88	20231031	0.96	N	291810	500	56 억	137834	N	N	N	N
13	20231129	131145	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4295	20	2	0.47	58599835	13729	39.95	4275	4330	4205	5550	2995	4275	4268.33	1.22	2167	4358	4316	4283	4241	4208	4300	4225	57	1275	500	2650	5	1	11343912	487	-10.48	2.24	12	0.12	-410.00	1915.00	11290	20230203	-61.96	4125	20231031	4.12	11290	-61.96	20230203	4125	4.12	20231031	11290	-61.96	20230203	4125	4.12	20231031	0.96	N	291810	500	56 억	137834	N	N	N	N
14	20231129	121146	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4290	15	2	0.35	56942780	13343	38.83	4275	4330	4205	5550	2995	4275	4267.61	1.22	2157	4358	4316	4283	4241	4208	4300	4225	57	1275	500	2650	5	1	11343912	487	-10.46	2.24	12	0.12	-410.00	1915.00	11290	20230203	-62.00	4125	20231031	4.00	11290	-62.00	20230203	4125	4.00	20231031	11290	-62.00	20230203	4125	4.00	20231031	0.96	N	291810	500	56 억	137834	N	N	N	N
15	20231129	111146	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4315	40	2	0.94	54937095	12876	37.47	4275	4330	4205	5550	2995	4275	4266.63	1.22	2205	4358	4316	4283	4241	4208	4300	4225	57	1275	500	2650	5	1	11343912	489	-10.52	2.25	12	0.11	-410.00	1915.00	11290	20230203	-61.78	4125	20231031	4.61	11290	-61.78	20230203	4125	4.61	20231031	11290	-61.78	20230203	4125	4.61	20231031	0.96	N	291810	500	56 억	137834	N	N	N	N
16	20231129	101143	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4270	-5	5	-0.12	33510490	7896	22.98	4275	4275	4205	5550	2995	4275	4243.98	1.22	291	4358	4316	4283	4241	4208	4300	4225	57	1275	500	2650	5	1	11343912	484	-10.41	2.23	12	0.07	-410.00	1915.00	11290	20230203	-62.18	4125	20231031	3.52	11290	-62.18	20230203	4125	3.52	20231031	11290	-62.18	20230203	4125	3.52	20231031	0.96	N	291810	500	56 억	137834	N	N	N	N
17	20231129	091138	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4230	-45	5	-1.05	3426490	808	2.35	4275	4275	4205	5550	2995	4275	4240.71	1.22	-87	4358	4316	4283	4241	4208	4300	4225	57	1275	500	2650	5	1	11343912	480	-10.32	2.21	12	0.01	-410.00	1915.00	11290	20230203	-62.53	4125	20231031	2.55	11290	-62.53	20230203	4125	2.55	20231031	11290	-62.53	20230203	4125	2.55	20231031	0.96	N	291810	500	56 억	137834	N	N	N	N
18	20231128	161138	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4275	-5	5	-0.12	145102580	33964	97.14	4290	4325	4250	5560	3000	4280	4272.19	1.19	2547	4450	4365	4320	4235	4190	4342	4212	57	1280	500	2650	5	1	11343912	485	-10.43	2.23	12	0.30	-410.00	1915.00	11290	20230203	-62.13	4125	20231031	3.64	11290	-62.13	20230203	4125	3.64	20231031	11290	-62.13	20230203	4125	3.64	20231031	0.87	N	291810	500	56 억	135527	N	N	N	N
19	20231128	151020	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4280	0	3	0.00	140360125	32854	93.96	4290	4325	4250	5560	3000	4280	4272.24	1.19	2330	4450	4365	4320	4235	4190	4342	4212	57	1280	500	2650	5	1	11343912	486	-10.44	2.23	12	0.29	-410.00	1915.00	11290	20230203	-62.09	4125	20231031	3.76	11290	-62.09	20230203	4125	3.76	20231031	11290	-62.09	20230203	4125	3.76	20231031	0.87	N	291810	500	56 억	135527	N	N	N	N
20	20231128	141138	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4295	15	2	0.35	106417490	24898	71.21	4290	4325	4250	5560	3000	4280	4274.14	1.19	1356	4450	4365	4320	4235	4190	4342	4212	57	1280	500	2650	5	1	11343912	487	-10.48	2.24	12	0.22	-410.00	1915.00	11290	20230203	-61.96	4125	20231031	4.12	11290	-61.96	20230203	4125	4.12	20231031	11290	-61.96	20230203	4125	4.12	20231031	0.87	N	291810	500	56 억	135527	N	N	N	N
21	20231128	131131	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4265	-15	5	-0.35	75432730	17630	50.42	4290	4325	4265	5560	3000	4280	4278.66	1.19	1382	4450	4365	4320	4235	4190	4342	4212	57	1280	500	2650	5	1	11343912	484	-10.40	2.23	12	0.16	-410.00	1915.00	11290	20230203	-62.22	4125	20231031	3.39	11290	-62.22	20230203	4125	3.39	20231031	11290	-62.22	20230203	4125	3.39	20231031	0.87	N	291810	500	56 억	135527	N	N	N	N
22	20231128	121137	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4275	-5	5	-0.12	60169415	14056	40.20	4290	4325	4270	5560	3000	4280	4280.69	1.19	983	4450	4365	4320	4235	4190	4342	4212	57	1280	500	2650	5	1	11343912	485	-10.43	2.23	12	0.12	-410.00	1915.00	11290	20230203	-62.13	4125	20231031	3.64	11290	-62.13	20230203	4125	3.64	20231031	11290	-62.13	20230203	4125	3.64	20231031	0.87	N	291810	500	56 억	135527	N	N	N	N
23	20231128	111137	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4270	-10	5	-0.23	54346590	12698	36.32	4290	4325	4270	5560	3000	4280	4279.93	1.19	899	4450	4365	4320	4235	4190	4342	4212	57	1280	500	2650	5	1	11343912	484	-10.41	2.23	12	0.11	-410.00	1915.00	11290	20230203	-62.18	4125	20231031	3.52	11290	-62.18	20230203	4125	3.52	20231031	11290	-62.18	20230203	4125	3.52	20231031	0.87	N	291810	500	56 억	135527	N	N	N	N
24	20231128	101132	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4290	10	2	0.23	37097585	8664	24.78	4290	4325	4270	5560	3000	4280	4281.81	1.19	-177	4450	4365	4320	4235	4190	4342	4212	57	1280	500	2650	5	1	11343912	487	-10.46	2.24	12	0.08	-410.00	1915.00	11290	20230203	-62.00	4125	20231031	4.00	11290	-62.00	20230203	4125	4.00	20231031	11290	-62.00	20230203	4125	4.00	20231031	0.87	N	291810	500	56 억	135527	N	N	N	N
25	20231128	091134	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4285	5	2	0.12	8613875	2009	5.75	4290	4325	4285	5560	3000	4280	4287.64	1.19	1277	4450	4365	4320	4235	4190	4342	4212	57	1280	500	2650	5	1	11343912	486	-10.45	2.24	12	0.02	-410.00	1915.00	11290	20230203	-62.05	4125	20231031	3.88	11290	-62.05	20230203	4125	3.88	20231031	11290	-62.05	20230203	4125	3.88	20231031	0.87	N	291810	500	56 억	135527	N	N	N	N
26	20231127	161125	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4280	-105	5	-2.39	150279585	34770	7.38	4405	4405	4275	5700	3070	4385	4322.11	1.28	-9864	5291	4837	4596	4142	3901	4717	4022	57	1315	500	2710	5	1	11343912	486	-10.44	2.23	12	0.31	-410.00	1915.00	11290	20230203	-62.09	4125	20231031	3.76	11290	-62.09	20230203	4125	3.76	20231031	11290	-62.09	20230203	4125	3.76	20231031	0.87	N	291810	500	56 억	145391	N	N	N	N
27	20231127	151138	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4280	-105	5	-2.39	142676360	32993	7.00	4405	4405	4275	5700	3070	4385	4324.44	1.28	-9899	5291	4837	4596	4142	3901	4717	4022	57	1315	500	2710	5	1	11343912	486	-10.44	2.23	12	0.29	-410.00	1915.00	11290	20230203	-62.09	4125	20231031	3.76	11290	-62.09	20230203	4125	3.76	20231031	11290	-62.09	20230203	4125	3.76	20231031	0.87	N	291810	500	56 억	145391	N	N	N	N
28	20231127	141134	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4300	-85	5	-1.94	122290375	28241	5.99	4405	4405	4275	5700	3070	4385	4330.24	1.28	-10393	5291	4837	4596	4142	3901	4717	4022	57	1315	500	2710	5	1	11343912	488	-10.49	2.25	12	0.25	-410.00	1915.00	11290	20230203	-61.91	4125	20231031	4.24	11290	-61.91	20230203	4125	4.24	20231031	11290	-61.91	20230203	4125	4.24	20231031	0.87	N	291810	500	56 억	145391	N	N	N	N
29	20231127	131137	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4330	-55	5	-1.25	121521325	28063	5.95	4405	4405	4275	5700	3070	4385	4330.30	1.28	-10393	5291	4837	4596	4142	3901	4717	4022	57	1315	500	2710	5	1	11343912	491	-10.56	2.26	12	0.25	-410.00	1915.00	11290	20230203	-61.65	4125	20231031	4.97	11290	-61.65	20230203	4125	4.97	20231031	11290	-61.65	20230203	4125	4.97	20231031	0.87	N	291810	500	56 억	145391	N	N	N	N
30	20231127	121142	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4310	-75	5	-1.71	92345420	21272	4.51	4405	4405	4300	5700	3070	4385	4341.17	1.28	-5333	5291	4837	4596	4142	3901	4717	4022	57	1315	500	2710	5	1	11343912	489	-10.51	2.25	12	0.19	-410.00	1915.00	11290	20230203	-61.82	4125	20231031	4.48	11290	-61.82	20230203	4125	4.48	20231031	11290	-61.82	20230203	4125	4.48	20231031	0.87	N	291810	500	56 억	145391	N	N	N	N
31	20231127	111123	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4325	-60	5	-1.37	75268900	17314	3.67	4405	4405	4300	5700	3070	4385	4347.29	1.28	-2706	5291	4837	4596	4142	3901	4717	4022	57	1315	500	2710	5	1	11343912	491	-10.55	2.26	12	0.15	-410.00	1915.00	11290	20230203	-61.69	4125	20231031	4.85	11290	-61.69	20230203	4125	4.85	20231031	11290	-61.69	20230203	4125	4.85	20231031	0.87	N	291810	500	56 억	145391	N	N	N	N
32	20231127	101121	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4315	-70	5	-1.60	65895840	15139	3.21	4405	4405	4300	5700	3070	4385	4352.72	1.28	-2985	5291	4837	4596	4142	3901	4717	4022	57	1315	500	2710	5	1	11343912	489	-10.52	2.25	12	0.13	-410.00	1915.00	11290	20230203	-61.78	4125	20231031	4.61	11290	-61.78	20230203	4125	4.61	20231031	11290	-61.78	20230203	4125	4.61	20231031	0.87	N	291810	500	56 억	145391	N	N	N	N
33	20231127	091125	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4380	-5	5	-0.11	25017290	5695	1.21	4405	4405	4380	5700	3070	4385	4392.85	1.28	-613	5291	4837	4596	4142	3901	4717	4022	57	1315	500	2710	5	1	11343912	497	-10.68	2.29	12	0.05	-410.00	1915.00	11290	20230203	-61.20	4125	20231031	6.18	11290	-61.20	20230203	4125	6.18	20231031	11290	-61.20	20230203	4125	6.18	20231031	0.87	N	291810	500	56 억	145391	N	N	N	N
34	20231124	161118	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4385	-35	5	-0.79	2197084095	471007	2883.07	4480	5050	4355	5740	3095	4420	4664.67	1.72	-50495	4533	4476	4433	4376	4333	4470	4370	57	1320	500	2740	5	1	11343912	497	-10.70	2.29	12	4.15	-410.00	1915.00	11290	20230203	-61.16	4125	20231031	6.30	11290	-61.16	20230203	4125	6.30	20231031	11290	-61.16	20230203	4125	6.30	20231031	0.88	N	291810	500	56 억	195405	N	N	N	N
35	20231124	151127	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4405	-15	5	-0.34	2187304290	468776	2869.41	4480	5050	4355	5740	3095	4420	4665.99	1.72	-50506	4533	4476	4433	4376	4333	4470	4370	57	1320	500	2740	5	1	11343912	500	-10.74	2.30	12	4.13	-410.00	1915.00	11290	20230203	-60.98	4125	20231031	6.79	11290	-60.98	20230203	4125	6.79	20231031	11290	-60.98	20230203	4125	6.79	20231031	0.88	N	291810	500	56 억	195405	N	N	N	N
36	20231124	141124	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4405	-15	5	-0.34	2132205730	456236	2792.65	4480	5050	4355	5740	3095	4420	4673.47	1.72	-48939	4533	4476	4433	4376	4333	4470	4370	57	1320	500	2740	5	1	11343912	500	-10.74	2.30	12	4.02	-410.00	1915.00	11290	20230203	-60.98	4125	20231031	6.79	11290	-60.98	20230203	4125	6.79	20231031	11290	-60.98	20230203	4125	6.79	20231031	0.88	N	291810	500	56 억	195405	N	N	N	N
37	20231124	131120	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4420	0	3	0.00	2082908600	445051	2724.19	4480	5050	4355	5740	3095	4420	4680.16	1.72	-47115	4533	4476	4433	4376	4333	4470	4370	57	1320	500	2740	5	1	11343912	501	-10.78	2.31	12	3.92	-410.00	1915.00	11290	20230203	-60.85	4125	20231031	7.15	11290	-60.85	20230203	4125	7.15	20231031	11290	-60.85	20230203	4125	7.15	20231031	0.88	N	291810	500	56 억	195405	N	N	N	N
38	20231124	121128	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4445	25	2	0.57	2070547510	442257	2707.09	4480	5050	4355	5740	3095	4420	4681.77	1.72	-47100	4533	4476	4433	4376	4333	4470	4370	57	1320	500	2740	5	1	11343912	504	-10.84	2.32	12	3.90	-410.00	1915.00	11290	20230203	-60.63	4125	20231031	7.76	11290	-60.63	20230203	4125	7.76	20231031	11290	-60.63	20230203	4125	7.76	20231031	0.88	N	291810	500	56 억	195405	N	N	N	N
39	20231124	111123	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4440	20	2	0.45	2019460525	430716	2636.44	4480	5050	4355	5740	3095	4420	4688.61	1.72	-46366	4533	4476	4433	4376	4333	4470	4370	57	1320	500	2740	5	1	11343912	504	-10.83	2.32	12	3.80	-410.00	1915.00	11290	20230203	-60.67	4125	20231031	7.64	11290	-60.67	20230203	4125	7.64	20231031	11290	-60.67	20230203	4125	7.64	20231031	0.88	N	291810	500	56 억	195405	N	N	N	N
40	20231124	101126	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4570	150	2	3.39	1215988845	255971	1566.82	4480	5050	4480	5740	3095	4420	4750.49	1.72	-40462	4533	4476	4433	4376	4333	4470	4370	57	1320	500	2740	5	1	11343912	518	-11.15	2.39	12	2.26	-410.00	1915.00	11290	20230203	-59.52	4125	20231031	10.79	11290	-59.52	20230203	4125	10.79	20231031	11290	-59.52	20230203	4125	10.79	20231031	0.88	N	291810	500	56 억	195405	N	N	N	N
41	20231124	091119	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4710	290	2	6.56	786046295	162895	997.09	4480	5050	4480	5740	3095	4420	4825.48	1.72	-22011	4533	4476	4433	4376	4333	4470	4370	57	1320	500	2740	5	1	11343912	534	-11.49	2.46	12	1.44	-410.00	1915.00	11290	20230203	-58.28	4125	20231031	14.18	11290	-58.28	20230203	4125	14.18	20231031	11290	-58.28	20230203	4125	14.18	20231031	0.88	N	291810	500	56 억	195405	N	N	N	N
42	20231123	161105	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4420	40	2	0.91	72529395	16332	139.76	4420	4490	4390	5690	3070	4380	4440.94	1.72	261	4486	4432	4386	4332	4286	4410	4310	57	1310	500	2710	5	1	11343912	501	-10.78	2.31	12	0.14	-410.00	1915.00	11290	20230203	-60.85	4125	20231031	7.15	11290	-60.85	20230203	4125	7.15	20231031	11290	-60.85	20230203	4125	7.15	20231031	0.87	N	291810	500	56 억	195137	N	N	N	N
43	20231123	151142	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4400	20	2	0.46	70951085	15974	136.69	4420	4490	4390	5690	3070	4380	4441.66	1.72	329	4486	4432	4386	4332	4286	4410	4310	57	1310	500	2710	5	1	11343912	499	-10.73	2.30	12	0.14	-410.00	1915.00	11290	20230203	-61.03	4125	20231031	6.67	11290	-61.03	20230203	4125	6.67	20231031	11290	-61.03	20230203	4125	6.67	20231031	0.87	N	291810	500	56 억	195137	N	N	N	N
44	20231123	141143	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4440	60	2	1.37	65047435	14638	125.26	4420	4490	4400	5690	3070	4380	4443.74	1.72	887	4486	4432	4386	4332	4286	4410	4310	57	1310	500	2710	5	1	11343912	504	-10.83	2.32	12	0.13	-410.00	1915.00	11290	20230203	-60.67	4125	20231031	7.64	11290	-60.67	20230203	4125	7.64	20231031	11290	-60.67	20230203	4125	7.64	20231031	0.87	N	291810	500	56 억	195137	N	N	N	N
45	20231123	131141	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4420	40	2	0.91	60020955	13499	115.51	4420	4490	4400	5690	3070	4380	4446.33	1.72	304	4486	4432	4386	4332	4286	4410	4310	57	1310	500	2710	5	1	11343912	501	-10.78	2.31	12	0.12	-410.00	1915.00	11290	20230203	-60.85	4125	20231031	7.15	11290	-60.85	20230203	4125	7.15	20231031	11290	-60.85	20230203	4125	7.15	20231031	0.87	N	291810	500	56 억	195137	N	N	N	N
46	20231123	121122	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4450	70	2	1.60	47967120	10784	92.28	4420	4490	4420	5690	3070	4380	4447.99	1.72	310	4486	4432	4386	4332	4286	4410	4310	57	1310	500	2710	5	1	11343912	505	-10.85	2.32	12	0.10	-410.00	1915.00	11290	20230203	-60.58	4125	20231031	7.88	11290	-60.58	20230203	4125	7.88	20231031	11290	-60.58	20230203	4125	7.88	20231031	0.87	N	291810	500	56 억	195137	N	N	N	N
47	20231123	111153	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4450	70	2	1.60	42474610	9550	81.72	4420	4490	4420	5690	3070	4380	4447.60	1.72	260	4486	4432	4386	4332	4286	4410	4310	57	1310	500	2710	5	1	11343912	505	-10.85	2.32	12	0.08	-410.00	1915.00	11290	20230203	-60.58	4125	20231031	7.88	11290	-60.58	20230203	4125	7.88	20231031	11290	-60.58	20230203	4125	7.88	20231031	0.87	N	291810	500	56 억	195137	N	N	N	N
48	20231123	101127	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4465	85	2	1.94	39374470	8853	75.76	4420	4490	4420	5690	3070	4380	4447.58	1.72	198	4486	4432	4386	4332	4286	4410	4310	57	1310	500	2710	5	1	11343912	507	-10.89	2.33	12	0.08	-410.00	1915.00	11290	20230203	-60.45	4125	20231031	8.24	11290	-60.45	20230203	4125	8.24	20231031	11290	-60.45	20230203	4125	8.24	20231031	0.87	N	291810	500	56 억	195137	N	N	N	N
49	20231123	091122	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4465	85	2	1.94	9418310	2122	18.16	4420	4465	4420	5690	3070	4380	4438.41	1.72	-13	4486	4432	4386	4332	4286	4410	4310	57	1310	500	2710	5	1	11343912	507	-10.89	2.33	12	0.02	-410.00	1915.00	11290	20230203	-60.45	4125	20231031	8.24	11290	-60.45	20230203	4125	8.24	20231031	11290	-60.45	20230203	4125	8.24	20231031	0.87	N	291810	500	56 억	195137	N	N	N	N
50	20231122	161041	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4380	-40	5	-0.90	50757450	11569	89.81	4400	4440	4340	5740	3095	4420	4387.37	1.73	-917	4536	4477	4431	4372	4326	4472	4367	57	1320	500	2740	5	1	11343912	497	-10.68	2.29	12	0.10	-410.00	1915.00	11290	20230203	-61.20	4125	20231031	6.18	11290	-61.20	20230203	4125	6.18	20231031	11290	-61.20	20230203	4125	6.18	20231031	0.88	N	291810	500	56 억	196054	N	N	N	N
51	20231122	151103	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4415	-5	5	-0.11	50025990	11402	88.51	4400	4440	4340	5740	3095	4420	4387.48	1.73	-983	4536	4477	4431	4372	4326	4472	4367	57	1320	500	2740	5	1	11343912	501	-10.77	2.31	12	0.10	-410.00	1915.00	11290	20230203	-60.89	4125	20231031	7.03	11290	-60.89	20230203	4125	7.03	20231031	11290	-60.89	20230203	4125	7.03	20231031	0.88	N	291810	500	56 억	196054	N	N	N	N
52	20231122	141054	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4390	-30	5	-0.68	49299430	11237	87.23	4400	4440	4340	5740	3095	4420	4387.24	1.73	-991	4536	4477	4431	4372	4326	4472	4367	57	1320	500	2740	5	1	11343912	498	-10.71	2.29	12	0.10	-410.00	1915.00	11290	20230203	-61.12	4125	20231031	6.42	11290	-61.12	20230203	4125	6.42	20231031	11290	-61.12	20230203	4125	6.42	20231031	0.88	N	291810	500	56 억	196054	N	N	N	N
53	20231122	131132	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4390	-30	5	-0.68	43099640	9831	76.32	4400	4440	4340	5740	3095	4420	4384.05	1.73	-1193	4536	4477	4431	4372	4326	4472	4367	57	1320	500	2740	5	1	11343912	498	-10.71	2.29	12	0.09	-410.00	1915.00	11290	20230203	-61.12	4125	20231031	6.42	11290	-61.12	20230203	4125	6.42	20231031	11290	-61.12	20230203	4125	6.42	20231031	0.88	N	291810	500	56 억	196054	N	N	N	N
54	20231122	121137	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4350	-70	5	-1.58	33663955	7663	59.49	4400	4440	4345	5740	3095	4420	4393.05	1.73	-1624	4536	4477	4431	4372	4326	4472	4367	57	1320	500	2740	5	1	11343912	493	-10.61	2.27	12	0.07	-410.00	1915.00	11290	20230203	-61.47	4125	20231031	5.45	11290	-61.47	20230203	4125	5.45	20231031	11290	-61.47	20230203	4125	5.45	20231031	0.88	N	291810	500	56 억	196054	N	N	N	N
55	20231122	111225	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4380	-40	5	-0.90	29098535	6616	51.36	4400	4440	4350	5740	3095	4420	4398.21	1.73	-1812	4536	4477	4431	4372	4326	4472	4367	57	1320	500	2740	5	1	11343912	497	-10.68	2.29	12	0.06	-410.00	1915.00	11290	20230203	-61.20	4125	20231031	6.18	11290	-61.20	20230203	4125	6.18	20231031	11290	-61.20	20230203	4125	6.18	20231031	0.88	N	291810	500	56 억	196054	N	N	N	N
56	20231122	101148	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4380	-40	5	-0.90	13858340	3143	24.40	4400	4440	4370	5740	3095	4420	4409.27	1.73	-1607	4536	4477	4431	4372	4326	4472	4367	57	1320	500	2740	5	1	11343912	497	-10.68	2.29	12	0.03	-410.00	1915.00	11290	20230203	-61.20	4125	20231031	6.18	11290	-61.20	20230203	4125	6.18	20231031	11290	-61.20	20230203	4125	6.18	20231031	0.88	N	291810	500	56 억	196054	N	N	N	N
57	20231122	091055	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4420	0	3	0.00	8109775	1836	14.25	4400	4440	4400	5740	3095	4420	4417.09	1.73	-801	4536	4477	4431	4372	4326	4472	4367	57	1320	500	2740	5	1	11343912	501	-10.78	2.31	12	0.02	-410.00	1915.00	11290	20230203	-60.85	4125	20231031	7.15	11290	-60.85	20230203	4125	7.15	20231031	11290	-60.85	20230203	4125	7.15	20231031	0.88	N	291810	500	56 억	196054	N	N	N	N
58	20231121	161055	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4420	0	3	0.00	56845025	12826	53.83	4420	4490	4385	5740	3095	4420	4432.16	1.74	-767	4713	4566	4348	4201	3983	4640	4275	57	1320	500	2740	5	1	11343912	501	-10.78	2.31	12	0.11	-410.00	1915.00	11290	20230203	-60.85	4125	20231031	7.15	11290	-60.85	20230203	4125	7.15	20231031	11290	-60.85	20230203	4125	7.15	20231031	0.88	N	291810	500	56 억	196821	N	N	N	N
59	20231121	151059	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4420	0	3	0.00	52291360	11796	49.50	4420	4490	4385	5740	3095	4420	4433.08	1.74	-770	4713	4566	4348	4201	3983	4640	4275	57	1320	500	2740	5	1	11343912	501	-10.78	2.31	12	0.10	-410.00	1915.00	11290	20230203	-60.85	4125	20231031	7.15	11290	-60.85	20230203	4125	7.15	20231031	11290	-60.85	20230203	4125	7.15	20231031	0.88	N	291810	500	56 억	196821	N	N	N	N
60	20231121	141043	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4400	-20	5	-0.45	39850035	8979	37.68	4420	4490	4385	5740	3095	4420	4438.33	1.74	-1045	4713	4566	4348	4201	3983	4640	4275	57	1320	500	2740	5	1	11343912	499	-10.73	2.30	12	0.08	-410.00	1915.00	11290	20230203	-61.03	4125	20231031	6.67	11290	-61.03	20230203	4125	6.67	20231031	11290	-61.03	20230203	4125	6.67	20231031	0.88	N	291810	500	56 억	196821	N	N	N	N
61	20231121	131033	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4450	30	2	0.68	30012805	6751	28.33	4420	4490	4385	5740	3095	4420	4446.05	1.74	-920	4713	4566	4348	4201	3983	4640	4275	57	1320	500	2740	5	1	11343912	505	-10.85	2.32	12	0.06	-410.00	1915.00	11290	20230203	-60.58	4125	20231031	7.88	11290	-60.58	20230203	4125	7.88	20231031	11290	-60.58	20230203	4125	7.88	20231031	0.88	N	291810	500	56 억	196821	N	N	N	N
62	20231121	121035	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4450	30	2	0.68	26796925	6029	25.30	4420	4490	4385	5740	3095	4420	4445.06	1.74	-767	4713	4566	4348	4201	3983	4640	4275	57	1320	500	2740	5	1	11343912	505	-10.85	2.32	12	0.05	-410.00	1915.00	11290	20230203	-60.58	4125	20231031	7.88	11290	-60.58	20230203	4125	7.88	20231031	11290	-60.58	20230203	4125	7.88	20231031	0.88	N	291810	500	56 억	196821	N	N	N	N
63	20231121	111029	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4445	25	2	0.57	23544640	5298	22.23	4420	4490	4385	5740	3095	4420	4444.50	1.74	-719	4713	4566	4348	4201	3983	4640	4275	57	1320	500	2740	5	1	11343912	504	-10.84	2.32	12	0.05	-410.00	1915.00	11290	20230203	-60.63	4125	20231031	7.76	11290	-60.63	20230203	4125	7.76	20231031	11290	-60.63	20230203	4125	7.76	20231031	0.88	N	291810	500	56 억	196821	N	N	N	N
64	20231121	101003	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4410	-10	5	-0.23	16090725	3622	15.20	4420	4490	4385	5740	3095	4420	4443.10	1.74	-300	4713	4566	4348	4201	3983	4640	4275	57	1320	500	2740	5	1	11343912	500	-10.76	2.30	12	0.03	-410.00	1915.00	11290	20230203	-60.94	4125	20231031	6.91	11290	-60.94	20230203	4125	6.91	20231031	11290	-60.94	20230203	4125	6.91	20231031	0.88	N	291810	500	56 억	196821	N	N	N	N
65	20231121	091020	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4470	50	2	1.13	1798645	405	1.70	4420	4490	4420	5740	3095	4420	4447.48	1.74	-27	4713	4566	4348	4201	3983	4640	4275	57	1320	500	2740	5	1	11343912	507	-10.90	2.33	12	0.00	-410.00	1915.00	11290	20230203	-60.41	4125	20231031	8.36	11290	-60.41	20230203	4125	8.36	20231031	11290	-60.41	20230203	4125	8.36	20231031	0.88	N	291810	500	56 억	196821	N	N	N	N
66	20231120	161025	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4420	140	2	3.27	98308465	22508	59.80	4255	4495	4130	5560	3000	4280	4367.70	1.64	9482	4660	4470	4375	4185	4090	4422	4137	57	1280	500	2650	5	1	11343912	501	-10.78	2.31	12	0.20	-410.00	1915.00	11290	20230203	-60.85	4125	20231031	7.15	11290	-60.85	20230203	4125	7.15	20231031	11290	-60.85	20230203	4125	7.15	20231031	0.88	N	291810	500	56 억	186455	N	N	N	N
67	20231120	151036	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4440	160	2	3.74	96765800	22159	58.87	4255	4495	4130	5560	3000	4280	4366.88	1.64	9422	4660	4470	4375	4185	4090	4422	4137	57	1280	500	2650	5	1	11343912	504	-10.83	2.32	12	0.20	-410.00	1915.00	11290	20230203	-60.67	4125	20231031	7.64	11290	-60.67	20230203	4125	7.64	20231031	11290	-60.67	20230203	4125	7.64	20231031	0.88	N	291810	500	56 억	186455	N	N	N	N
68	20231120	141035	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4410	130	2	3.04	90561545	20751	55.13	4255	4495	4130	5560	3000	4280	4364.20	1.64	9006	4660	4470	4375	4185	4090	4422	4137	57	1280	500	2650	5	1	11343912	500	-10.76	2.30	12	0.18	-410.00	1915.00	11290	20230203	-60.94	4125	20231031	6.91	11290	-60.94	20230203	4125	6.91	20231031	11290	-60.94	20230203	4125	6.91	20231031	0.88	N	291810	500	56 억	186455	N	N	N	N
69	20231120	131029	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4420	140	2	3.27	87824665	20132	53.49	4255	4495	4130	5560	3000	4280	4362.44	1.64	8512	4660	4470	4375	4185	4090	4422	4137	57	1280	500	2650	5	1	11343912	501	-10.78	2.31	12	0.18	-410.00	1915.00	11290	20230203	-60.85	4125	20231031	7.15	11290	-60.85	20230203	4125	7.15	20231031	11290	-60.85	20230203	4125	7.15	20231031	0.88	N	291810	500	56 억	186455	N	N	N	N
70	20231120	121032	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4470	190	2	4.44	81926895	18804	49.96	4255	4495	4130	5560	3000	4280	4356.89	1.64	8044	4660	4470	4375	4185	4090	4422	4137	57	1280	500	2650	5	1	11343912	507	-10.90	2.33	12	0.17	-410.00	1915.00	11290	20230203	-60.41	4125	20231031	8.36	11290	-60.41	20230203	4125	8.36	20231031	11290	-60.41	20230203	4125	8.36	20231031	0.88	N	291810	500	56 억	186455	N	N	N	N
71	20231120	111026	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4340	60	2	1.40	58917395	13621	36.19	4255	4445	4130	5560	3000	4280	4325.48	1.64	6732	4660	4470	4375	4185	4090	4422	4137	57	1280	500	2650	5	1	11343912	492	-10.59	2.27	12	0.12	-410.00	1915.00	11290	20230203	-61.56	4125	20231031	5.21	11290	-61.56	20230203	4125	5.21	20231031	11290	-61.56	20230203	4125	5.21	20231031	0.88	N	291810	500	56 억	186455	N	N	N	N
72	20231120	101024	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4420	140	2	3.27	45105230	10482	27.85	4255	4445	4130	5560	3000	4280	4303.11	1.64	5146	4660	4470	4375	4185	4090	4422	4137	57	1280	500	2650	5	1	11343912	501	-10.78	2.31	12	0.09	-410.00	1915.00	11290	20230203	-60.85	4125	20231031	7.15	11290	-60.85	20230203	4125	7.15	20231031	11290	-60.85	20230203	4125	7.15	20231031	0.88	N	291810	500	56 억	186455	N	N	N	N
73	20231120	091034	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4295	15	2	0.35	13279305	3173	8.43	4255	4295	4130	5560	3000	4280	4185.09	1.64	534	4660	4470	4375	4185	4090	4422	4137	57	1280	500	2650	5	1	11343912	487	-10.48	2.24	12	0.03	-410.00	1915.00	11290	20230203	-61.96	4125	20231031	4.12	11290	-61.96	20230203	4125	4.12	20231031	11290	-61.96	20230203	4125	4.12	20231031	0.88	N	291810	500	56 억	186455	N	N	N	N
74	20231117	161056	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4280	-255	5	-5.62	165371915	37623	108.03	4560	4565	4280	5890	3175	4535	4395.73	1.79	-16441	4668	4601	4478	4411	4288	4635	4445	57	1355	500	2810	5	1	11343912	486	-10.44	2.23	12	0.33	-410.00	1915.00	11950	20221115	-64.18	4125	20231031	3.76	11290	-62.09	20230203	4125	3.76	20231031	11290	-62.09	20230203	4125	3.76	20231031	0.90	N	291810	500	56 억	202896	N	N	N	N
75	20231117	151103	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4300	-235	5	-5.18	153893070	34947	100.35	4560	4565	4300	5890	3175	4535	4403.61	1.79	-14796	4668	4601	4478	4411	4288	4635	4445	57	1355	500	2810	5	1	11343912	488	-10.49	2.25	12	0.31	-410.00	1915.00	11950	20221115	-64.02	4125	20231031	4.24	11290	-61.91	20230203	4125	4.24	20231031	11290	-61.91	20230203	4125	4.24	20231031	0.90	N	291810	500	56 억	202896	N	N	N	N
76	20231117	141056	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4325	-210	5	-4.63	130309845	29475	84.64	4560	4565	4320	5890	3175	4535	4421.03	1.79	-11779	4668	4601	4478	4411	4288	4635	4445	57	1355	500	2810	5	1	11343912	491	-10.55	2.26	12	0.26	-410.00	1915.00	11950	20221115	-63.81	4125	20231031	4.85	11290	-61.69	20230203	4125	4.85	20231031	11290	-61.69	20230203	4125	4.85	20231031	0.90	N	291810	500	56 억	202896	N	N	N	N
77	20231117	131054	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4350	-185	5	-4.08	114480935	25820	74.14	4560	4565	4320	5890	3175	4535	4433.81	1.79	-9488	4668	4601	4478	4411	4288	4635	4445	57	1355	500	2810	5	1	11343912	493	-10.61	2.27	12	0.23	-410.00	1915.00	11950	20221115	-63.60	4125	20231031	5.45	11290	-61.47	20230203	4125	5.45	20231031	11290	-61.47	20230203	4125	5.45	20231031	0.90	N	291810	500	56 억	202896	N	N	N	N
78	20231117	121057	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4370	-165	5	-3.64	107345950	24172	69.41	4560	4565	4320	5890	3175	4535	4440.92	1.79	-9608	4668	4601	4478	4411	4288	4635	4445	57	1355	500	2810	5	1	11343912	496	-10.66	2.28	12	0.21	-410.00	1915.00	11950	20221115	-63.43	4125	20231031	5.94	11290	-61.29	20230203	4125	5.94	20231031	11290	-61.29	20230203	4125	5.94	20231031	0.90	N	291810	500	56 억	202896	N	N	N	N
79	20231117	111101	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4365	-170	5	-3.75	82247540	18404	52.85	4560	4565	4330	5890	3175	4535	4469.00	1.79	-4407	4668	4601	4478	4411	4288	4635	4445	57	1355	500	2810	5	1	11343912	495	-10.65	2.28	12	0.16	-410.00	1915.00	11950	20221115	-63.47	4125	20231031	5.82	11290	-61.34	20230203	4125	5.82	20231031	11290	-61.34	20230203	4125	5.82	20231031	0.90	N	291810	500	56 억	202896	N	N	N	N
80	20231117	101059	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4445	-90	5	-1.98	46658775	10296	29.56	4560	4565	4440	5890	3175	4535	4531.74	1.79	-6676	4668	4601	4478	4411	4288	4635	4445	57	1355	500	2810	5	1	11343912	504	-10.84	2.32	12	0.09	-410.00	1915.00	11950	20221115	-62.80	4125	20231031	7.76	11290	-60.63	20230203	4125	7.76	20231031	11290	-60.63	20230203	4125	7.76	20231031	0.90	N	291810	500	56 억	202896	N	N	N	N
81	20231117	091100	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4560	25	2	0.55	31263855	6864	19.71	4560	4565	4515	5890	3175	4535	4554.76	1.79	-5697	4668	4601	4478	4411	4288	4635	4445	57	1355	500	2810	5	1	11343912	517	-11.12	2.38	12	0.06	-410.00	1915.00	11950	20221115	-61.84	4125	20231031	10.55	11290	-59.61	20230203	4125	10.55	20231031	11290	-59.61	20230203	4125	10.55	20231031	0.90	N	291810	500	56 억	202896	N	N	N	N
82	20231116	161056	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4545	120	2	2.71	151002955	33854	186.93	4400	4545	4355	5750	3100	4425	4460.42	1.79	-382	4555	4490	4415	4350	4275	4522	4382	57	1325	500	2740	5	1	11343912	516	-11.09	2.37	12	0.30	-410.00	1915.00	13000	20221114	-65.04	4125	20231031	10.18	11290	-59.74	20230203	4125	10.18	20231031	11290	-59.74	20230203	4125	10.18	20231031	0.92	N	291810	500	56 억	203096	N	N	N	N
83	20231116	151051	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4505	80	2	1.81	133429900	29971	165.49	4400	4510	4355	5750	3100	4425	4451.97	1.79	-494	4555	4490	4415	4350	4275	4522	4382	57	1325	500	2740	5	1	11343912	511	-10.99	2.35	12	0.26	-410.00	1915.00	13000	20221114	-65.35	4125	20231031	9.21	11290	-60.10	20230203	4125	9.21	20231031	11290	-60.10	20230203	4125	9.21	20231031	0.92	N	291810	500	56 억	203096	N	N	N	N
84	20231116	141027	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4510	85	2	1.92	115619940	26012	143.63	4400	4510	4355	5750	3100	4425	4444.87	1.79	-21	4555	4490	4415	4350	4275	4522	4382	57	1325	500	2740	5	1	11343912	512	-11.00	2.36	12	0.23	-410.00	1915.00	13000	20221114	-65.31	4125	20231031	9.33	11290	-60.05	20230203	4125	9.33	20231031	11290	-60.05	20230203	4125	9.33	20231031	0.92	N	291810	500	56 억	203096	N	N	N	N
85	20231116	131051	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4460	35	2	0.79	74916795	16954	93.61	4400	4475	4355	5750	3100	4425	4418.83	1.79	866	4555	4490	4415	4350	4275	4522	4382	57	1325	500	2740	5	1	11343912	506	-10.88	2.33	12	0.15	-410.00	1915.00	13000	20221114	-65.69	4125	20231031	8.12	11290	-60.50	20230203	4125	8.12	20231031	11290	-60.50	20230203	4125	8.12	20231031	0.92	N	291810	500	56 억	203096	N	N	N	N
86	20231116	121052	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4455	30	2	0.68	62837770	14252	78.69	4400	4455	4355	5750	3100	4425	4409.05	1.79	1568	4555	4490	4415	4350	4275	4522	4382	57	1325	500	2740	5	1	11343912	505	-10.87	2.33	12	0.13	-410.00	1915.00	13000	20221114	-65.73	4125	20231031	8.00	11290	-60.54	20230203	4125	8.00	20231031	11290	-60.54	20230203	4125	8.00	20231031	0.92	N	291810	500	56 억	203096	N	N	N	N
87	20231116	111051	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4390	-35	5	-0.79	30493620	6962	38.44	4400	4445	4355	5750	3100	4425	4380.01	1.79	788	4555	4490	4415	4350	4275	4522	4382	57	1325	500	2740	5	1	11343912	498	-10.71	2.29	12	0.06	-410.00	1915.00	13000	20221114	-66.23	4125	20231031	6.42	11290	-61.12	20230203	4125	6.42	20231031	11290	-61.12	20230203	4125	6.42	20231031	0.92	N	291810	500	56 억	203096	N	N	N	N
88	20231116	101050	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4380	-45	5	-1.02	10904880	2492	13.76	4400	4400	4355	5750	3100	4425	4375.96	1.79	359	4555	4490	4415	4350	4275	4522	4382	57	1325	500	2740	5	1	11343912	497	-10.68	2.29	12	0.02	-410.00	1915.00	13000	20221114	-66.31	4125	20231031	6.18	11290	-61.20	20230203	4125	6.18	20231031	11290	-61.20	20230203	4125	6.18	20231031	0.92	N	291810	500	56 억	203096	N	N	N	N
89	20231116	091057	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4425	0	3	0.00	0	0	0.00	0	0	0	5750	3100	4425	0.00	1.79	0	4555	4490	4415	4350	4275	4522	4382	57	1325	500	2740	5	1	11343912	502	-10.79	2.31	12	0.00	-410.00	1915.00	13000	20221114	-65.96	4125	20231031	7.27	11290	-60.81	20230203	4125	7.27	20231031	11290	-60.81	20230203	4125	7.27	20231031	0.92	N	291810	500	56 억	203096	N	N	N	N
90	20231115	160936	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4425	65	2	1.49	79781705	18111	65.37	4360	4480	4340	5660	3055	4360	4405.03	1.74	5582	4513	4436	4283	4206	4053	4475	4245	57	1300	500	2700	5	1	11343912	502	-10.79	2.31	12	0.16	-410.00	1915.00	13000	20221114	-65.96	4125	20231031	7.27	11290	-60.81	20230203	4125	7.27	20231031	11950	-62.97	20221115	4125	7.27	20231031	0.93	N	291810	500	56 억	197514	N	N	N	N
91	20231115	151110	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4410	50	2	1.15	77893265	17684	63.83	4360	4480	4340	5660	3055	4360	4404.73	1.74	5550	4513	4436	4283	4206	4053	4475	4245	57	1300	500	2700	5	1	11343912	500	-10.76	2.30	12	0.16	-410.00	1915.00	13000	20221114	-66.08	4125	20231031	6.91	11290	-60.94	20230203	4125	6.91	20231031	11950	-63.10	20221115	4125	6.91	20231031	0.93	N	291810	500	56 억	197514	N	N	N	N
92	20231115	141107	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4430	70	2	1.61	72040655	16355	59.03	4360	4480	4340	5660	3055	4360	4404.81	1.74	4537	4513	4436	4283	4206	4053	4475	4245	57	1300	500	2700	5	1	11343912	503	-10.80	2.31	12	0.14	-410.00	1915.00	13000	20221114	-65.92	4125	20231031	7.39	11290	-60.76	20230203	4125	7.39	20231031	11950	-62.93	20221115	4125	7.39	20231031	0.93	N	291810	500	56 억	197514	N	N	N	N
93	20231115	131107	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4440	80	2	1.83	69200155	15709	56.70	4360	4480	4340	5660	3055	4360	4405.13	1.74	4435	4513	4436	4283	4206	4053	4475	4245	57	1300	500	2700	5	1	11343912	504	-10.83	2.32	12	0.14	-410.00	1915.00	13000	20221114	-65.85	4125	20231031	7.64	11290	-60.67	20230203	4125	7.64	20231031	11950	-62.85	20221115	4125	7.64	20231031	0.93	N	291810	500	56 억	197514	N	N	N	N
94	20231115	121109	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4440	80	2	1.83	55397315	12582	45.41	4360	4480	4340	5660	3055	4360	4402.90	1.74	4391	4513	4436	4283	4206	4053	4475	4245	57	1300	500	2700	5	1	11343912	504	-10.83	2.32	12	0.11	-410.00	1915.00	13000	20221114	-65.85	4125	20231031	7.64	11290	-60.67	20230203	4125	7.64	20231031	11950	-62.85	20221115	4125	7.64	20231031	0.93	N	291810	500	56 억	197514	N	N	N	N
95	20231115	111121	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4420	60	2	1.38	36934750	8404	30.33	4360	4480	4340	5660	3055	4360	4394.90	1.74	1887	4513	4436	4283	4206	4053	4475	4245	57	1300	500	2700	5	1	11343912	501	-10.78	2.31	12	0.07	-410.00	1915.00	13000	20221114	-66.00	4125	20231031	7.15	11290	-60.85	20230203	4125	7.15	20231031	11950	-63.01	20221115	4125	7.15	20231031	0.93	N	291810	500	56 억	197514	N	N	N	N
96	20231115	101111	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4365	5	2	0.11	34350300	7819	28.22	4360	4480	4340	5660	3055	4360	4393.18	1.74	1824	4513	4436	4283	4206	4053	4475	4245	57	1300	500	2700	5	1	11343912	495	-10.65	2.28	12	0.07	-410.00	1915.00	13000	20221114	-66.42	4125	20231031	5.82	11290	-61.34	20230203	4125	5.82	20231031	11950	-63.47	20221115	4125	5.82	20231031	0.93	N	291810	500	56 억	197514	N	N	N	N
97	20231115	091102	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4350	-10	5	-0.23	8834535	2029	7.32	4360	4395	4340	5660	3055	4360	4354.13	1.74	730	4513	4436	4283	4206	4053	4475	4245	57	1300	500	2700	5	1	11343912	493	-10.61	2.27	12	0.02	-410.00	1915.00	13000	20221114	-66.54	4125	20231031	5.45	11290	-61.47	20230203	4125	5.45	20231031	11950	-63.60	20221115	4125	5.45	20231031	0.93	N	291810	500	56 억	197514	N	N	N	N
98	20231114	161046	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4360	195	2	4.68	118270880	27674	70.62	4130	4360	4130	5410	2920	4165	4273.69	1.55	21508	4455	4310	4235	4090	4015	4272	4052	57	1245	500	2580	5	1	11343912	495	-10.63	2.28	12	0.24	-410.00	1915.00	13000	20221114	-66.46	4125	20231031	5.70	11290	-61.38	20230203	4125	5.70	20231031	13000	-66.46	20221114	4125	5.70	20231031	0.94	N	291810	500	56 억	176005	N	N	N	N
99	20231114	151052	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4320	155	2	3.72	115759465	27097	69.15	4130	4345	4130	5410	2920	4165	4272.04	1.55	21402	4455	4310	4235	4090	4015	4272	4052	57	1245	500	2580	5	1	11343912	490	-10.54	2.26	12	0.24	-410.00	1915.00	13000	20221114	-66.77	4125	20231031	4.73	11290	-61.74	20230203	4125	4.73	20231031	13000	-66.77	20221114	4125	4.73	20231031	0.94	N	291810	500	56 억	176005	N	N	N	N
100	20231114	141049	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4325	160	2	3.84	105324970	24683	62.99	4130	4345	4130	5410	2920	4165	4267.11	1.55	19128	4455	4310	4235	4090	4015	4272	4052	57	1245	500	2580	5	1	11343912	491	-10.55	2.26	12	0.22	-410.00	1915.00	13000	20221114	-66.73	4125	20231031	4.85	11290	-61.69	20230203	4125	4.85	20231031	13000	-66.73	20221114	4125	4.85	20231031	0.94	N	291810	500	56 억	176005	N	N	N	N
101	20231114	131050	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4305	140	2	3.36	98333320	23058	58.84	4130	4345	4130	5410	2920	4165	4264.61	1.55	17811	4455	4310	4235	4090	4015	4272	4052	57	1245	500	2580	5	1	11343912	488	-10.50	2.25	12	0.20	-410.00	1915.00	13000	20221114	-66.88	4125	20231031	4.36	11290	-61.87	20230203	4125	4.36	20231031	13000	-66.88	20221114	4125	4.36	20231031	0.94	N	291810	500	56 억	176005	N	N	N	N
102	20231114	121053	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4305	140	2	3.36	93746305	21991	56.12	4130	4345	4130	5410	2920	4165	4262.94	1.55	17000	4455	4310	4235	4090	4015	4272	4052	57	1245	500	2580	5	1	11343912	488	-10.50	2.25	12	0.19	-410.00	1915.00	13000	20221114	-66.88	4125	20231031	4.36	11290	-61.87	20230203	4125	4.36	20231031	13000	-66.88	20221114	4125	4.36	20231031	0.94	N	291810	500	56 억	176005	N	N	N	N
103	20231114	111104	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4295	130	2	3.12	92640760	21733	55.46	4130	4345	4130	5410	2920	4165	4262.68	1.55	16999	4455	4310	4235	4090	4015	4272	4052	57	1245	500	2580	5	1	11343912	487	-10.48	2.24	12	0.19	-410.00	1915.00	13000	20221114	-66.96	4125	20231031	4.12	11290	-61.96	20230203	4125	4.12	20231031	13000	-66.96	20221114	4125	4.12	20231031	0.94	N	291810	500	56 억	176005	N	N	N	N
104	20231114	101051	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4300	135	2	3.24	73607705	17306	44.16	4130	4345	4130	5410	2920	4165	4253.31	1.55	13166	4455	4310	4235	4090	4015	4272	4052	57	1245	500	2580	5	1	11343912	488	-10.49	2.25	12	0.15	-410.00	1915.00	13000	20221114	-66.92	4125	20231031	4.24	11290	-61.91	20230203	4125	4.24	20231031	13000	-66.92	20221114	4125	4.24	20231031	0.94	N	291810	500	56 억	176005	N	N	N	N
105	20231114	091040	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4245	80	2	1.92	7942475	1889	4.82	4130	4245	4130	5410	2920	4165	4204.59	1.55	1494	4455	4310	4235	4090	4015	4272	4052	57	1245	500	2580	5	1	11343912	482	-10.35	2.22	12	0.02	-410.00	1915.00	13000	20221114	-67.35	4125	20231031	2.91	11290	-62.40	20230203	4125	2.91	20231031	13000	-67.35	20221114	4125	2.91	20231031	0.94	N	291810	500	56 억	176005	N	N	N	N
106	20231113	161032	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4165	-115	5	-2.69	164149020	39028	167.34	4280	4380	4160	5560	3000	4280	4205.94	1.62	-7580	4560	4420	4320	4180	4080	4370	4130	57	1280	500	2650	5	1	11343912	472	-10.16	2.17	12	0.34	-410.00	1915.00	13000	20221114	-67.96	4125	20231031	0.97	11290	-63.11	20230203	4125	0.97	20231031	13000	-67.96	20221114	4125	0.97	20231031	0.93	N	291810	500	56 억	183570	N	N	N	N
107	20231113	151027	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4160	-120	5	-2.80	144712335	34363	147.34	4280	4380	4160	5560	3000	4280	4211.28	1.62	-7968	4560	4420	4320	4180	4080	4370	4130	57	1280	500	2650	5	1	11343912	472	-10.15	2.17	12	0.30	-410.00	1915.00	13000	20221114	-68.00	4125	20231031	0.85	11290	-63.15	20230203	4125	0.85	20231031	13000	-68.00	20221114	4125	0.85	20231031	0.93	N	291810	500	56 억	183570	N	N	N	N
108	20231113	141028	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4175	-105	5	-2.45	119401150	28302	121.35	4280	4380	4170	5560	3000	4280	4218.82	1.62	-6068	4560	4420	4320	4180	4080	4370	4130	57	1280	500	2650	5	1	11343912	474	-10.18	2.18	12	0.25	-410.00	1915.00	13000	20221114	-67.88	4125	20231031	1.21	11290	-63.02	20230203	4125	1.21	20231031	13000	-67.88	20221114	4125	1.21	20231031	0.93	N	291810	500	56 억	183570	N	N	N	N
109	20231113	131025	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4185	-95	5	-2.22	98613875	23335	100.05	4280	4380	4170	5560	3000	4280	4226.01	1.62	-5345	4560	4420	4320	4180	4080	4370	4130	57	1280	500	2650	5	1	11343912	475	-10.21	2.19	12	0.21	-410.00	1915.00	13000	20221114	-67.81	4125	20231031	1.45	11290	-62.93	20230203	4125	1.45	20231031	13000	-67.81	20221114	4125	1.45	20231031	0.93	N	291810	500	56 억	183570	N	N	N	N
110	20231113	121029	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4180	-100	5	-2.34	76052145	17938	76.91	4280	4380	4175	5560	3000	4280	4239.72	1.62	-4832	4560	4420	4320	4180	4080	4370	4130	57	1280	500	2650	5	1	11343912	474	-10.20	2.18	12	0.16	-410.00	1915.00	13000	20221114	-67.85	4125	20231031	1.33	11290	-62.98	20230203	4125	1.33	20231031	13000	-67.85	20221114	4125	1.33	20231031	0.93	N	291810	500	56 억	183570	N	N	N	N
111	20231113	111025	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4215	-65	5	-1.52	50134415	11757	50.41	4280	4380	4215	5560	3000	4280	4264.22	1.62	-918	4560	4420	4320	4180	4080	4370	4130	57	1280	500	2650	5	1	11343912	478	-10.28	2.20	12	0.10	-410.00	1915.00	13000	20221114	-67.58	4125	20231031	2.18	11290	-62.67	20230203	4125	2.18	20231031	13000	-67.58	20221114	4125	2.18	20231031	0.93	N	291810	500	56 억	183570	N	N	N	N
112	20231113	101022	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4255	-25	5	-0.58	28284625	6591	28.26	4280	4380	4255	5560	3000	4280	4291.40	1.62	1708	4560	4420	4320	4180	4080	4370	4130	57	1280	500	2650	5	1	11343912	483	-10.38	2.22	12	0.06	-410.00	1915.00	13000	20221114	-67.27	4125	20231031	3.15	11290	-62.31	20230203	4125	3.15	20231031	13000	-67.27	20221114	4125	3.15	20231031	0.93	N	291810	500	56 억	183570	N	N	N	N
113	20231113	091030	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4295	15	2	0.35	6149015	1429	6.13	4280	4380	4280	5560	3000	4280	4303.02	1.62	560	4560	4420	4320	4180	4080	4370	4130	57	1280	500	2650	5	1	11343912	487	-10.48	2.24	12	0.01	-410.00	1915.00	13000	20221114	-66.96	4125	20231031	4.12	11290	-61.96	20230203	4125	4.12	20231031	13000	-66.96	20221114	4125	4.12	20231031	0.93	N	291810	500	56 억	183570	N	N	N	N
114	20231110	161043	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4280	-180	5	-4.04	99592325	23314	186.68	4460	4460	4220	5790	3125	4460	4271.77	1.67	-6297	4606	4532	4446	4372	4286	4570	4410	57	1330	500	2760	5	1	11343912	486	-10.44	2.23	12	0.21	-410.00	1915.00	13000	20221114	-67.08	4125	20231031	3.76	11290	-62.09	20230203	4125	3.76	20231031	13000	-67.08	20221114	4125	3.76	20231031	0.93	N	291810	500	56 억	189868	N	N	N	N
115	20231110	151048	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4275	-185	5	-4.15	94454265	22114	177.07	4460	4460	4220	5790	3125	4460	4271.24	1.67	-6357	4606	4532	4446	4372	4286	4570	4410	57	1330	500	2760	5	1	11343912	485	-10.43	2.23	12	0.19	-410.00	1915.00	13000	20221114	-67.12	4125	20231031	3.64	11290	-62.13	20230203	4125	3.64	20231031	13000	-67.12	20221114	4125	3.64	20231031	0.93	N	291810	500	56 억	189868	N	N	N	N
116	20231110	141033	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4300	-160	5	-3.59	92245250	21598	172.94	4460	4460	4220	5790	3125	4460	4271.01	1.67	-6271	4606	4532	4446	4372	4286	4570	4410	57	1330	500	2760	5	1	11343912	488	-10.49	2.25	12	0.19	-410.00	1915.00	13000	20221114	-66.92	4125	20231031	4.24	11290	-61.91	20230203	4125	4.24	20231031	13000	-66.92	20221114	4125	4.24	20231031	0.93	N	291810	500	56 억	189868	N	N	N	N
117	20231110	131034	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4285	-175	5	-3.92	82014140	19208	153.80	4460	4460	4220	5790	3125	4460	4269.79	1.67	-4840	4606	4532	4446	4372	4286	4570	4410	57	1330	500	2760	5	1	11343912	486	-10.45	2.24	12	0.17	-410.00	1915.00	13000	20221114	-67.04	4125	20231031	3.88	11290	-62.05	20230203	4125	3.88	20231031	13000	-67.04	20221114	4125	3.88	20231031	0.93	N	291810	500	56 억	189868	N	N	N	N
118	20231110	121042	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4280	-180	5	-4.04	80606635	18878	151.16	4460	4460	4220	5790	3125	4460	4269.87	1.67	-4550	4606	4532	4446	4372	4286	4570	4410	57	1330	500	2760	5	1	11343912	486	-10.44	2.23	12	0.17	-410.00	1915.00	13000	20221114	-67.08	4125	20231031	3.76	11290	-62.09	20230203	4125	3.76	20231031	13000	-67.08	20221114	4125	3.76	20231031	0.93	N	291810	500	56 억	189868	N	N	N	N
119	20231110	111023	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4220	-240	5	-5.38	75203910	17607	140.98	4460	4460	4220	5790	3125	4460	4271.25	1.67	-4702	4606	4532	4446	4372	4286	4570	4410	57	1330	500	2760	5	1	11343912	479	-10.29	2.20	12	0.16	-410.00	1915.00	13000	20221114	-67.54	4125	20231031	2.30	11290	-62.62	20230203	4125	2.30	20231031	13000	-67.54	20221114	4125	2.30	20231031	0.93	N	291810	500	56 억	189868	N	N	N	N
120	20231110	101034	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4300	-160	5	-3.59	30545715	7127	57.07	4460	4460	4220	5790	3125	4460	4285.91	1.67	-2513	4606	4532	4446	4372	4286	4570	4410	57	1330	500	2760	5	1	11343912	488	-10.49	2.25	12	0.06	-410.00	1915.00	13000	20221114	-66.92	4125	20231031	4.24	11290	-61.91	20230203	4125	4.24	20231031	13000	-66.92	20221114	4125	4.24	20231031	0.93	N	291810	500	56 억	189868	N	N	N	N
121	20231110	091016	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4285	-175	5	-3.92	5966595	1376	11.02	4460	4460	4280	5790	3125	4460	4336.19	1.67	198	4606	4532	4446	4372	4286	4570	4410	57	1330	500	2760	5	1	11343912	486	-10.45	2.24	12	0.01	-410.00	1915.00	13000	20221114	-67.04	4125	20231031	3.88	11290	-62.05	20230203	4125	3.88	20231031	13000	-67.04	20221114	4125	3.88	20231031	0.93	N	291810	500	56 억	189868	N	N	N	N
122	20231109	161010	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4460	25	2	0.56	55288910	12489	63.59	4430	4520	4360	5760	3105	4435	4426.96	1.67	568	4655	4545	4490	4380	4325	4517	4352	57	1325	500	2740	5	1	11343912	506	-10.88	2.33	12	0.11	-410.00	1915.00	13000	20221114	-65.69	4125	20231031	8.12	11290	-60.50	20230203	4125	8.12	20231031	13000	-65.69	20221114	4125	8.12	20231031	0.92	N	291810	500	56 억	189300	N	N	N	N
123	20231109	151009	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4410	-25	5	-0.56	52010005	11753	59.84	4430	4520	4360	5760	3105	4435	4425.25	1.67	998	4655	4545	4490	4380	4325	4517	4352	57	1325	500	2740	5	1	11343912	500	-10.76	2.30	12	0.10	-410.00	1915.00	13000	20221114	-66.08	4125	20231031	6.91	11290	-60.94	20230203	4125	6.91	20231031	13000	-66.08	20221114	4125	6.91	20231031	0.92	N	291810	500	56 억	189300	N	N	N	N
124	20231109	141006	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4375	-60	5	-1.35	45546125	10283	52.36	4430	4520	4360	5760	3105	4435	4429.26	1.67	1272	4655	4545	4490	4380	4325	4517	4352	57	1325	500	2740	5	1	11343912	496	-10.67	2.28	12	0.09	-410.00	1915.00	13000	20221114	-66.35	4125	20231031	6.06	11290	-61.25	20230203	4125	6.06	20231031	13000	-66.35	20221114	4125	6.06	20231031	0.92	N	291810	500	56 억	189300	N	N	N	N
125	20231109	131008	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4415	-20	5	-0.45	38785765	8742	44.51	4430	4520	4385	5760	3105	4435	4436.72	1.67	1113	4655	4545	4490	4380	4325	4517	4352	57	1325	500	2740	5	1	11343912	501	-10.77	2.31	12	0.08	-410.00	1915.00	13000	20221114	-66.04	4125	20231031	7.03	11290	-60.89	20230203	4125	7.03	20231031	13000	-66.04	20221114	4125	7.03	20231031	0.92	N	291810	500	56 억	189300	N	N	N	N
126	20231109	121013	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4435	0	3	0.00	20793395	4653	23.69	4430	4520	4415	5760	3105	4435	4468.81	1.67	-678	4655	4545	4490	4380	4325	4517	4352	57	1325	500	2740	5	1	11343912	503	-10.82	2.32	12	0.04	-410.00	1915.00	13000	20221114	-65.88	4125	20231031	7.52	11290	-60.72	20230203	4125	7.52	20231031	13000	-65.88	20221114	4125	7.52	20231031	0.92	N	291810	500	56 억	189300	N	N	N	N
127	20231109	111009	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4480	45	2	1.01	14039290	3143	16.00	4430	4520	4415	5760	3105	4435	4466.84	1.67	-579	4655	4545	4490	4380	4325	4517	4352	57	1325	500	2740	5	1	11343912	508	-10.93	2.34	12	0.03	-410.00	1915.00	13000	20221114	-65.54	4125	20231031	8.61	11290	-60.32	20230203	4125	8.61	20231031	13000	-65.54	20221114	4125	8.61	20231031	0.92	N	291810	500	56 억	189300	N	N	N	N
128	20231109	101003	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4430	-5	5	-0.11	7569655	1703	8.67	4430	4520	4415	5760	3105	4435	4444.89	1.67	-289	4655	4545	4490	4380	4325	4517	4352	57	1325	500	2740	5	1	11343912	503	-10.80	2.31	12	0.02	-410.00	1915.00	13000	20221114	-65.92	4125	20231031	7.39	11290	-60.76	20230203	4125	7.39	20231031	13000	-65.92	20221114	4125	7.39	20231031	0.92	N	291810	500	56 억	189300	N	N	N	N
129	20231109	091010	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4440	5	2	0.11	1822700	409	2.08	4430	4520	4430	5760	3105	4435	4456.48	1.67	105	4655	4545	4490	4380	4325	4517	4352	57	1325	500	2740	5	1	11343912	504	-10.83	2.32	12	0.00	-410.00	1915.00	13000	20221114	-65.85	4125	20231031	7.64	11290	-60.67	20230203	4125	7.64	20231031	13000	-65.85	20221114	4125	7.64	20231031	0.92	N	291810	500	56 억	189300	N	N	N	N
130	20231108	161001	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4435	-55	5	-1.22	88007650	19639	37.48	4490	4600	4435	5830	3145	4490	4481.34	1.67	-213	4743	4616	4503	4376	4263	4560	4320	57	1340	500	2780	5	1	11343912	503	-10.82	2.32	12	0.17	-410.00	1915.00	13000	20221114	-65.88	4125	20231031	7.52	11290	-60.72	20230203	4125	7.52	20231031	13000	-65.88	20221114	4125	7.52	20231031	0.94	N	291810	500	56 억	189513	N	N	N	N
131	20231108	151006	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4470	-20	5	-0.45	77355620	17240	32.90	4490	4600	4440	5830	3145	4490	4486.98	1.67	-440	4743	4616	4503	4376	4263	4560	4320	57	1340	500	2780	5	1	11343912	507	-10.90	2.33	12	0.15	-410.00	1915.00	13000	20221114	-65.62	4125	20231031	8.36	11290	-60.41	20230203	4125	8.36	20231031	13000	-65.62	20221114	4125	8.36	20231031	0.94	N	291810	500	56 억	189513	N	N	N	N
132	20231108	141000	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4490	0	3	0.00	54274215	12066	23.03	4490	4600	4445	5830	3145	4490	4498.11	1.67	949	4743	4616	4503	4376	4263	4560	4320	57	1340	500	2780	5	1	11343912	509	-10.95	2.34	12	0.11	-410.00	1915.00	13000	20221114	-65.46	4125	20231031	8.85	11290	-60.23	20230203	4125	8.85	20231031	13000	-65.46	20221114	4125	8.85	20231031	0.94	N	291810	500	56 억	189513	N	N	N	N
133	20231108	130957	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4445	-45	5	-1.00	51344940	11413	21.78	4490	4600	4445	5830	3145	4490	4498.81	1.67	686	4743	4616	4503	4376	4263	4560	4320	57	1340	500	2780	5	1	11343912	504	-10.84	2.32	12	0.10	-410.00	1915.00	13000	20221114	-65.81	4125	20231031	7.76	11290	-60.63	20230203	4125	7.76	20231031	13000	-65.81	20221114	4125	7.76	20231031	0.94	N	291810	500	56 억	189513	N	N	N	N
134	20231108	120954	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4490	0	3	0.00	35978840	7972	15.21	4490	4600	4450	5830	3145	4490	4513.15	1.67	216	4743	4616	4503	4376	4263	4560	4320	57	1340	500	2780	5	1	11343912	509	-10.95	2.34	12	0.07	-410.00	1915.00	13000	20221114	-65.46	4125	20231031	8.85	11290	-60.23	20230203	4125	8.85	20231031	13000	-65.46	20221114	4125	8.85	20231031	0.94	N	291810	500	56 억	189513	N	N	N	N
135	20231108	111003	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4505	15	2	0.33	23244700	5140	9.81	4490	4600	4480	5830	3145	4490	4522.32	1.67	12	4743	4616	4503	4376	4263	4560	4320	57	1340	500	2780	5	1	11343912	511	-10.99	2.35	12	0.05	-410.00	1915.00	13000	20221114	-65.35	4125	20231031	9.21	11290	-60.10	20230203	4125	9.21	20231031	13000	-65.35	20221114	4125	9.21	20231031	0.94	N	291810	500	56 억	189513	N	N	N	N
136	20231108	101001	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4535	45	2	1.00	13606830	3001	5.73	4490	4600	4480	5830	3145	4490	4534.10	1.67	166	4743	4616	4503	4376	4263	4560	4320	57	1340	500	2780	5	1	11343912	514	-11.06	2.37	12	0.03	-410.00	1915.00	13000	20221114	-65.12	4125	20231031	9.94	11290	-59.83	20230203	4125	9.94	20231031	13000	-65.12	20221114	4125	9.94	20231031	0.94	N	291810	500	56 억	189513	N	N	N	N
137	20231108	090958	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4585	95	2	2.12	1319440	293	0.56	4490	4600	4480	5830	3145	4490	4503.21	1.67	218	4743	4616	4503	4376	4263	4560	4320	57	1340	500	2780	5	1	11343912	520	-11.18	2.39	12	0.00	-410.00	1915.00	13000	20221114	-64.73	4125	20231031	11.15	11290	-59.39	20230203	4125	11.15	20231031	13000	-64.73	20221114	4125	11.15	20231031	0.94	N	291810	500	56 억	189513	N	N	N	N
138	20231107	161000	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4490	-130	5	-2.81	233280725	52271	163.53	4555	4630	4390	6000	3235	4620	4462.91	1.60	7982	4703	4661	4598	4556	4493	4682	4577	57	1380	500	2860	5	1	11343912	509	-10.95	2.34	12	0.46	-410.00	1915.00	13000	20221114	-65.46	4125	20231031	8.85	11290	-60.23	20230203	4125	8.85	20231031	13000	-65.46	20221114	4125	8.85	20231031	0.94	N	291810	500	56 억	181531	N	N	N	N
139	20231107	151003	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4435	-185	5	-4.00	230313070	51609	161.46	4555	4630	4390	6000	3235	4620	4462.65	1.60	8259	4703	4661	4598	4556	4493	4682	4577	57	1380	500	2860	5	1	11343912	503	-10.82	2.32	12	0.45	-410.00	1915.00	13000	20221114	-65.88	4125	20231031	7.52	11290	-60.72	20230203	4125	7.52	20231031	13000	-65.88	20221114	4125	7.52	20231031	0.94	N	291810	500	56 억	181531	N	N	N	N
140	20231107	141003	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4435	-185	5	-4.00	194431680	43501	136.09	4555	4630	4400	6000	3235	4620	4469.59	1.60	6965	4703	4661	4598	4556	4493	4682	4577	57	1380	500	2860	5	1	11343912	503	-10.82	2.32	12	0.38	-410.00	1915.00	13000	20221114	-65.88	4125	20231031	7.52	11290	-60.72	20230203	4125	7.52	20231031	13000	-65.88	20221114	4125	7.52	20231031	0.94	N	291810	500	56 억	181531	N	N	N	N
141	20231107	131004	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4440	-180	5	-3.90	189140930	42309	132.36	4555	4630	4400	6000	3235	4620	4470.47	1.60	7710	4703	4661	4598	4556	4493	4682	4577	57	1380	500	2860	5	1	11343912	504	-10.83	2.32	12	0.37	-410.00	1915.00	13000	20221114	-65.85	4125	20231031	7.64	11290	-60.67	20230203	4125	7.64	20231031	13000	-65.85	20221114	4125	7.64	20231031	0.94	N	291810	500	56 억	181531	N	N	N	N
142	20231107	120958	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4430	-190	5	-4.11	133786735	29763	93.11	4555	4630	4430	6000	3235	4620	4495.07	1.60	3421	4703	4661	4598	4556	4493	4682	4577	57	1380	500	2860	5	1	11343912	503	-10.80	2.31	12	0.26	-410.00	1915.00	13000	20221114	-65.92	4125	20231031	7.39	11290	-60.76	20230203	4125	7.39	20231031	13000	-65.92	20221114	4125	7.39	20231031	0.94	N	291810	500	56 억	181531	N	N	N	N
143	20231107	110958	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4600	-20	5	-0.43	32110045	7013	21.94	4555	4630	4555	6000	3235	4620	4578.65	1.60	-1553	4703	4661	4598	4556	4493	4682	4577	57	1380	500	2860	5	1	11343912	522	-11.22	2.40	12	0.06	-410.00	1915.00	13000	20221114	-64.62	4125	20231031	11.52	11290	-59.26	20230203	4125	11.52	20231031	13000	-64.62	20221114	4125	11.52	20231031	0.94	N	291810	500	56 억	181531	N	N	N	N
144	20231107	101011	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4570	-50	5	-1.08	26118520	5700	17.83	4555	4630	4555	6000	3235	4620	4582.20	1.60	-880	4703	4661	4598	4556	4493	4682	4577	57	1380	500	2860	5	1	11343912	518	-11.15	2.39	12	0.05	-410.00	1915.00	13000	20221114	-64.85	4125	20231031	10.79	11290	-59.52	20230203	4125	10.79	20231031	13000	-64.85	20221114	4125	10.79	20231031	0.94	N	291810	500	56 억	181531	N	N	N	N
145	20231107	090947	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4600	-20	5	-0.43	8609870	1879	5.88	4555	4630	4555	6000	3235	4620	4582.16	1.60	-326	4703	4661	4598	4556	4493	4682	4577	57	1380	500	2860	5	1	11343912	522	-11.22	2.40	12	0.02	-410.00	1915.00	13000	20221114	-64.62	4125	20231031	11.52	11290	-59.26	20230203	4125	11.52	20231031	13000	-64.62	20221114	4125	11.52	20231031	0.94	N	291810	500	56 억	181531	N	N	N	N
146	20231106	160936	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4620	105	2	2.33	146656870	31941	101.29	4615	4640	4535	5860	3165	4515	4591.47	1.51	10509	4678	4596	4498	4416	4318	4637	4457	57	1345	500	2790	5	1	11343912	524	-11.27	2.41	12	0.28	-410.00	1915.00	13000	20221114	-64.46	4125	20231031	12.00	11290	-59.08	20230203	4125	12.00	20231031	13000	-64.46	20221114	4125	12.00	20231031	0.98	N	291810	500	56 억	171017	N	N	N	N
147	20231106	150943	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4600	85	2	1.88	134582305	29317	92.97	4615	4640	4535	5860	3165	4515	4590.59	1.51	9434	4678	4596	4498	4416	4318	4637	4457	57	1345	500	2790	5	1	11343912	522	-11.22	2.40	12	0.26	-410.00	1915.00	13000	20221114	-64.62	4125	20231031	11.52	11290	-59.26	20230203	4125	11.52	20231031	13000	-64.62	20221114	4125	11.52	20231031	0.98	N	291810	500	56 억	171017	N	N	N	N
148	20231106	140938	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4610	95	2	2.10	109657025	23897	75.78	4615	4640	4535	5860	3165	4515	4588.74	1.51	6971	4678	4596	4498	4416	4318	4637	4457	57	1345	500	2790	5	1	11343912	523	-11.24	2.41	12	0.21	-410.00	1915.00	13000	20221114	-64.54	4125	20231031	11.76	11290	-59.17	20230203	4125	11.76	20231031	13000	-64.54	20221114	4125	11.76	20231031	0.98	N	291810	500	56 억	171017	N	N	N	N
149	20231106	130947	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4600	85	2	1.88	85974030	18763	59.50	4615	4620	4535	5860	3165	4515	4582.10	1.51	5195	4678	4596	4498	4416	4318	4637	4457	57	1345	500	2790	5	1	11343912	522	-11.22	2.40	12	0.17	-410.00	1915.00	13000	20221114	-64.62	4125	20231031	11.52	11290	-59.26	20230203	4125	11.52	20231031	13000	-64.62	20221114	4125	11.52	20231031	0.98	N	291810	500	56 억	171017	N	N	N	N
150	20231106	120944	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4585	70	2	1.55	73794595	16114	51.10	4615	4620	4535	5860	3165	4515	4579.53	1.51	4265	4678	4596	4498	4416	4318	4637	4457	57	1345	500	2790	5	1	11343912	520	-11.18	2.39	12	0.14	-410.00	1915.00	13000	20221114	-64.73	4125	20231031	11.15	11290	-59.39	20230203	4125	11.15	20231031	13000	-64.73	20221114	4125	11.15	20231031	0.98	N	291810	500	56 억	171017	N	N	N	N
151	20231106	110940	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4595	80	2	1.77	54669835	11948	37.89	4615	4620	4535	5860	3165	4515	4575.65	1.51	4061	4678	4596	4498	4416	4318	4637	4457	57	1345	500	2790	5	1	11343912	521	-11.21	2.40	12	0.11	-410.00	1915.00	13000	20221114	-64.65	4125	20231031	11.39	11290	-59.30	20230203	4125	11.39	20231031	13000	-64.65	20221114	4125	11.39	20231031	0.98	N	291810	500	56 억	171017	N	N	N	N
152	20231106	100916	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4575	60	2	1.33	42570130	9304	29.50	4615	4620	4535	5860	3165	4515	4575.47	1.51	2618	4678	4596	4498	4416	4318	4637	4457	57	1345	500	2790	5	1	11343912	519	-11.16	2.39	12	0.08	-410.00	1915.00	13000	20221114	-64.81	4125	20231031	10.91	11290	-59.48	20230203	4125	10.91	20231031	13000	-64.81	20221114	4125	10.91	20231031	0.98	N	291810	500	56 억	171017	N	N	N	N
153	20231106	090941	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4570	55	2	1.22	6549595	1438	4.56	4615	4615	4535	5860	3165	4515	4554.66	1.51	-158	4678	4596	4498	4416	4318	4637	4457	57	1345	500	2790	5	1	11343912	518	-11.15	2.39	12	0.01	-410.00	1915.00	13000	20221114	-64.85	4125	20231031	10.79	11290	-59.52	20230203	4125	10.79	20231031	13000	-64.85	20221114	4125	10.79	20231031	0.98	N	291810	500	56 억	171017	N	N	N	N
154	20231103	160930	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4515	55	2	1.23	141620780	31510	74.62	4480	4580	4400	5790	3125	4460	4494.47	1.44	7508	4593	4526	4398	4331	4203	4560	4365	57	1330	500	2760	5	1	11343912	512	-11.01	2.36	12	0.28	-410.00	1915.00	13000	20221114	-65.27	4125	20231031	9.45	11290	-60.01	20230203	4125	9.45	20231031	13000	-65.27	20221114	4125	9.45	20231031	0.99	N	291810	500	56 억	163018	N	N	N	N
155	20231103	150924	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4520	60	2	1.35	139836580	31115	73.68	4480	4580	4400	5790	3125	4460	4494.19	1.44	7153	4593	4526	4398	4331	4203	4560	4365	57	1330	500	2760	5	1	11343912	513	-11.02	2.36	12	0.27	-410.00	1915.00	13000	20221114	-65.23	4125	20231031	9.58	11290	-59.96	20230203	4125	9.58	20231031	13000	-65.23	20221114	4125	9.58	20231031	0.99	N	291810	500	56 억	163018	N	N	N	N
156	20231103	140926	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4530	70	2	1.57	98963400	22021	52.15	4480	4580	4400	5790	3125	4460	4494.05	1.44	3850	4593	4526	4398	4331	4203	4560	4365	57	1330	500	2760	5	1	11343912	514	-11.05	2.37	12	0.19	-410.00	1915.00	13000	20221114	-65.15	4125	20231031	9.82	11290	-59.88	20230203	4125	9.82	20231031	13000	-65.15	20221114	4125	9.82	20231031	0.99	N	291810	500	56 억	163018	N	N	N	N
157	20231103	130925	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4510	50	2	1.12	91636670	20402	48.31	4480	4580	4400	5790	3125	4460	4491.55	1.44	2921	4593	4526	4398	4331	4203	4560	4365	57	1330	500	2760	5	1	11343912	512	-11.00	2.36	12	0.18	-410.00	1915.00	13000	20221114	-65.31	4125	20231031	9.33	11290	-60.05	20230203	4125	9.33	20231031	13000	-65.31	20221114	4125	9.33	20231031	0.99	N	291810	500	56 억	163018	N	N	N	N
158	20231103	120923	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4500	40	2	0.90	64940160	14454	34.23	4480	4580	4400	5790	3125	4460	4492.89	1.44	1441	4593	4526	4398	4331	4203	4560	4365	57	1330	500	2760	5	1	11343912	510	-10.98	2.35	12	0.13	-410.00	1915.00	13000	20221114	-65.38	4125	20231031	9.09	11290	-60.14	20230203	4125	9.09	20231031	13000	-65.38	20221114	4125	9.09	20231031	0.99	N	291810	500	56 억	163018	N	N	N	N
159	20231103	110932	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4515	55	2	1.23	49568815	11054	26.18	4480	4580	4400	5790	3125	4460	4484.24	1.44	926	4593	4526	4398	4331	4203	4560	4365	57	1330	500	2760	5	1	11343912	512	-11.01	2.36	12	0.10	-410.00	1915.00	13000	20221114	-65.27	4125	20231031	9.45	11290	-60.01	20230203	4125	9.45	20231031	13000	-65.27	20221114	4125	9.45	20231031	0.99	N	291810	500	56 억	163018	N	N	N	N
160	20231103	100913	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4470	10	2	0.22	18711410	4213	9.98	4480	4525	4400	5790	3125	4460	4441.35	1.44	-120	4593	4526	4398	4331	4203	4560	4365	57	1330	500	2760	5	1	11343912	507	-10.90	2.33	12	0.04	-410.00	1915.00	13000	20221114	-65.62	4125	20231031	8.36	11290	-60.41	20230203	4125	8.36	20231031	13000	-65.62	20221114	4125	8.36	20231031	0.99	N	291810	500	56 억	163018	N	N	N	N
161	20231103	090919	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4455	-5	5	-0.11	4404770	988	2.34	4480	4525	4410	5790	3125	4460	4458.27	1.44	-42	4593	4526	4398	4331	4203	4560	4365	57	1330	500	2760	5	1	11343912	505	-10.87	2.33	12	0.01	-410.00	1915.00	13000	20221114	-65.73	4125	20231031	8.00	11290	-60.54	20230203	4125	8.00	20231031	13000	-65.73	20221114	4125	8.00	20231031	0.99	N	291810	500	56 억	163018	N	N	N	N
162	20231102	160919	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4460	205	2	4.82	184328085	41948	145.68	4270	4465	4270	5530	2980	4255	4394.13	1.28	17174	4418	4336	4263	4181	4108	4377	4222	57	1275	500	2630	5	1	11343912	506	-10.88	2.33	12	0.37	-410.00	1915.00	13000	20221114	-65.69	4125	20231031	8.12	11290	-60.50	20230203	4125	8.12	20231031	13000	-65.69	20221114	4125	8.12	20231031	1.03	N	291810	500	56 억	145435	N	N	N	N
163	20231102	150929	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4440	185	2	4.35	176654795	40225	139.69	4270	4465	4270	5530	2980	4255	4391.67	1.28	16203	4418	4336	4263	4181	4108	4377	4222	57	1275	500	2630	5	1	11343912	504	-10.83	2.32	12	0.35	-410.00	1915.00	13000	20221114	-65.85	4125	20231031	7.64	11290	-60.67	20230203	4125	7.64	20231031	13000	-65.85	20221114	4125	7.64	20231031	1.03	N	291810	500	56 억	145435	N	N	N	N
164	20231102	140915	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4445	190	2	4.47	165054115	37606	130.60	4270	4465	4270	5530	2980	4255	4389.04	1.28	15502	4418	4336	4263	4181	4108	4377	4222	57	1275	500	2630	5	1	11343912	504	-10.84	2.32	12	0.33	-410.00	1915.00	13000	20221114	-65.81	4125	20231031	7.76	11290	-60.63	20230203	4125	7.76	20231031	13000	-65.81	20221114	4125	7.76	20231031	1.03	N	291810	500	56 억	145435	N	N	N	N
165	20231102	130918	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4425	170	2	4.00	151353780	34525	119.90	4270	4465	4270	5530	2980	4255	4383.89	1.28	13910	4418	4336	4263	4181	4108	4377	4222	57	1275	500	2630	5	1	11343912	502	-10.79	2.31	12	0.30	-410.00	1915.00	13000	20221114	-65.96	4125	20231031	7.27	11290	-60.81	20230203	4125	7.27	20231031	13000	-65.96	20221114	4125	7.27	20231031	1.03	N	291810	500	56 억	145435	N	N	N	N
166	20231102	120916	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4455	200	2	4.70	133450615	30495	105.90	4270	4465	4270	5530	2980	4255	4376.15	1.28	12805	4418	4336	4263	4181	4108	4377	4222	57	1275	500	2630	5	1	11343912	505	-10.87	2.33	12	0.27	-410.00	1915.00	13000	20221114	-65.73	4125	20231031	8.00	11290	-60.54	20230203	4125	8.00	20231031	13000	-65.73	20221114	4125	8.00	20231031	1.03	N	291810	500	56 억	145435	N	N	N	N
167	20231102	110913	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4395	140	2	3.29	98893380	22675	78.75	4270	4415	4270	5530	2980	4255	4361.34	1.28	11493	4418	4336	4263	4181	4108	4377	4222	57	1275	500	2630	5	1	11343912	499	-10.72	2.30	12	0.20	-410.00	1915.00	13000	20221114	-66.19	4125	20231031	6.55	11290	-61.07	20230203	4125	6.55	20231031	13000	-66.19	20221114	4125	6.55	20231031	1.03	N	291810	500	56 억	145435	N	N	N	N
168	20231102	100914	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4410	155	2	3.64	88453680	20299	70.49	4270	4415	4270	5530	2980	4255	4357.54	1.28	11096	4418	4336	4263	4181	4108	4377	4222	57	1275	500	2630	5	1	11343912	500	-10.76	2.30	12	0.18	-410.00	1915.00	13000	20221114	-66.08	4125	20231031	6.91	11290	-60.94	20230203	4125	6.91	20231031	13000	-66.08	20221114	4125	6.91	20231031	1.03	N	291810	500	56 억	145435	N	N	N	N
169	20231102	090921	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4365	110	2	2.59	16259600	3763	13.07	4270	4365	4270	5530	2980	4255	4320.91	1.28	1452	4418	4336	4263	4181	4108	4377	4222	57	1275	500	2630	5	1	11343912	495	-10.65	2.28	12	0.03	-410.00	1915.00	13000	20221114	-66.42	4125	20231031	5.82	11290	-61.34	20230203	4125	5.82	20231031	13000	-66.42	20221114	4125	5.82	20231031	1.03	N	291810	500	56 억	145435	N	N	N	N
170	20231101	160912	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4255	60	2	1.43	122907585	28795	37.83	4190	4345	4190	5450	2940	4195	4268.37	1.21	7913	4588	4391	4258	4061	3928	4325	3995	57	1255	500	2600	5	1	11343912	483	-10.38	2.22	12	0.25	-410.00	1915.00	13000	20221114	-67.27	4125	20231031	3.15	11290	-62.31	20230203	4125	3.15	20231031	13000	-67.27	20221114	4125	3.15	20231031	1.03	N	291810	500	56 억	137523	N	N	N	N
171	20231101	150914	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4260	65	2	1.55	120495005	28228	37.09	4190	4345	4190	5450	2940	4195	4268.63	1.21	7999	4588	4391	4258	4061	3928	4325	3995	57	1255	500	2600	5	1	11343912	483	-10.39	2.22	12	0.25	-410.00	1915.00	13000	20221114	-67.23	4125	20231031	3.27	11290	-62.27	20230203	4125	3.27	20231031	13000	-67.23	20221114	4125	3.27	20231031	1.03	N	291810	500	56 억	137523	N	N	N	N
172	20231101	140905	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4260	65	2	1.55	114957350	26922	35.37	4190	4345	4190	5450	2940	4195	4270.02	1.21	7490	4588	4391	4258	4061	3928	4325	3995	57	1255	500	2600	5	1	11343912	483	-10.39	2.22	12	0.24	-410.00	1915.00	13000	20221114	-67.23	4125	20231031	3.27	11290	-62.27	20230203	4125	3.27	20231031	13000	-67.23	20221114	4125	3.27	20231031	1.03	N	291810	500	56 억	137523	N	N	N	N
173	20231101	130912	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4275	80	2	1.91	104926185	24567	32.28	4190	4345	4190	5450	2940	4195	4271.02	1.21	6610	4588	4391	4258	4061	3928	4325	3995	57	1255	500	2600	5	1	11343912	485	-10.43	2.23	12	0.22	-410.00	1915.00	13000	20221114	-67.12	4125	20231031	3.64	11290	-62.13	20230203	4125	3.64	20231031	13000	-67.12	20221114	4125	3.64	20231031	1.03	N	291810	500	56 억	137523	N	N	N	N
174	20231101	120933	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4250	55	2	1.31	85106870	19911	26.16	4190	4345	4190	5450	2940	4195	4274.36	1.21	6044	4588	4391	4258	4061	3928	4325	3995	57	1255	500	2600	5	1	11343912	482	-10.37	2.22	12	0.18	-410.00	1915.00	13000	20221114	-67.31	4125	20231031	3.03	11290	-62.36	20230203	4125	3.03	20231031	13000	-67.31	20221114	4125	3.03	20231031	1.03	N	291810	500	56 억	137523	N	N	N	N
175	20231101	110941	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4270	75	2	1.79	69706050	16292	21.41	4190	4345	4190	5450	2940	4195	4278.54	1.21	5282	4588	4391	4258	4061	3928	4325	3995	57	1255	500	2600	5	1	11343912	484	-10.41	2.23	12	0.14	-410.00	1915.00	13000	20221114	-67.15	4125	20231031	3.52	11290	-62.18	20230203	4125	3.52	20231031	13000	-67.15	20221114	4125	3.52	20231031	1.03	N	291810	500	56 억	137523	N	N	N	N
176	20231101	100926	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4280	85	2	2.03	54401885	12716	16.71	4190	4345	4190	5450	2940	4195	4278.22	1.21	7154	4588	4391	4258	4061	3928	4325	3995	57	1255	500	2600	5	1	11343912	486	-10.44	2.23	12	0.11	-410.00	1915.00	13000	20221114	-67.08	4125	20231031	3.76	11290	-62.09	20230203	4125	3.76	20231031	13000	-67.08	20221114	4125	3.76	20231031	1.03	N	291810	500	56 억	137523	N	N	N	N
177	20231101	090928	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4285	90	2	2.15	9652350	2275	2.99	4190	4345	4190	5450	2940	4195	4242.79	1.21	936	4588	4391	4258	4061	3928	4325	3995	57	1255	500	2600	5	1	11343912	486	-10.45	2.24	12	0.02	-410.00	1915.00	13000	20221114	-67.04	4125	20231031	3.88	11290	-62.05	20230203	4125	3.88	20231031	13000	-67.04	20221114	4125	3.88	20231031	1.03	N	291810	500	56 억	137523	N	N	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History