KissMeData/356680/price/prices-20231101.csv

stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,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,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20231130,161247,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5330,260,2,5.13,6882641680,1302020,167.79,5130,5390,5080,6590,3550,5070,5286.10,0.40,0,100733,5443,5256,5153,4966,4863,5205,4915,28,1520,100,3140,10,1,28493492,1519,30.63,6.21,12,4.57,174.00,858.00,7590,20230626,-29.78,2700,20230428,97.41,7590,-29.78,20230626,2700,97.41,20230428,7590,-29.78,20230626,2700,97.41,20230428,4.38,N,356680,100,28 억,,112959,N,N,0,N,00,N
20231130,151245,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5300,230,2,4.54,6619303770,1252570,161.42,5130,5390,5080,6590,3550,5070,5284.66,0.40,0,95043,5443,5256,5153,4966,4863,5205,4915,28,1520,100,3140,10,1,28493492,1510,30.46,6.18,12,4.40,174.00,858.00,7590,20230626,-30.17,2700,20230428,96.30,7590,-30.17,20230626,2700,96.30,20230428,7590,-30.17,20230626,2700,96.30,20230428,4.38,N,356680,100,28 억,,112959,N,N,0,N,00,N
20231130,141242,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5360,290,2,5.72,5694846440,1079208,139.08,5130,5390,5080,6590,3550,5070,5276.97,0.40,0,67192,5443,5256,5153,4966,4863,5205,4915,28,1520,100,3140,10,1,28493492,1527,30.80,6.25,12,3.79,174.00,858.00,7590,20230626,-29.38,2700,20230428,98.52,7590,-29.38,20230626,2700,98.52,20230428,7590,-29.38,20230626,2700,98.52,20230428,4.38,N,356680,100,28 억,,112959,N,N,0,N,00,N
20231130,131241,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5340,270,2,5.33,4900858190,930400,119.90,5130,5390,5080,6590,3550,5070,5267.58,0.40,0,30529,5443,5256,5153,4966,4863,5205,4915,28,1520,100,3140,10,1,28493492,1522,30.69,6.22,12,3.27,174.00,858.00,7590,20230626,-29.64,2700,20230428,97.78,7590,-29.64,20230626,2700,97.78,20230428,7590,-29.64,20230626,2700,97.78,20230428,4.38,N,356680,100,28 억,,112959,N,N,0,N,00,N
20231130,121257,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5290,220,2,4.34,3822183990,728389,93.87,5130,5350,5080,6590,3550,5070,5247.57,0.40,0,2083,5443,5256,5153,4966,4863,5205,4915,28,1520,100,3140,10,1,28493492,1507,30.40,6.17,12,2.56,174.00,858.00,7590,20230626,-30.30,2700,20230428,95.93,7590,-30.30,20230626,2700,95.93,20230428,7590,-30.30,20230626,2700,95.93,20230428,4.38,N,356680,100,28 억,,112959,N,N,0,N,00,N
20231130,111250,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5300,230,2,4.54,2660572340,509454,65.65,5130,5320,5080,6590,3550,5070,5222.55,0.40,0,-12451,5443,5256,5153,4966,4863,5205,4915,28,1520,100,3140,10,1,28493492,1510,30.46,6.18,12,1.79,174.00,858.00,7590,20230626,-30.17,2700,20230428,96.30,7590,-30.17,20230626,2700,96.30,20230428,7590,-30.17,20230626,2700,96.30,20230428,4.38,N,356680,100,28 억,,112959,N,N,0,N,00,N
20231130,101243,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5120,50,2,0.99,501461670,97862,12.61,5130,5190,5090,6590,3550,5070,5124.45,0.40,0,582,5443,5256,5153,4966,4863,5205,4915,28,1520,100,3140,10,1,28493492,1459,29.43,5.97,12,0.34,174.00,858.00,7590,20230626,-32.54,2700,20230428,89.63,7590,-32.54,20230626,2700,89.63,20230428,7590,-32.54,20230626,2700,89.63,20230428,4.38,N,356680,100,28 억,,112959,N,N,0,N,00,N
20231130,091243,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5130,60,2,1.18,210795800,41067,5.29,5130,5190,5090,6590,3550,5070,5133.75,0.40,0,-1362,5443,5256,5153,4966,4863,5205,4915,28,1520,100,3140,10,1,28493492,1462,29.48,5.98,12,0.14,174.00,858.00,7590,20230626,-32.41,2700,20230428,90.00,7590,-32.41,20230626,2700,90.00,20230428,7590,-32.41,20230626,2700,90.00,20230428,4.38,N,356680,100,28 억,,112959,N,N,0,N,00,N
20231129,161237,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5070,-130,5,-2.50,3892531140,753879,32.16,5170,5340,5050,6760,3640,5200,5163.66,0.32,0,21416,5660,5430,5230,5000,4800,5330,4900,28,1560,100,3220,10,1,28493492,1445,29.14,5.91,12,2.65,174.00,858.00,7590,20230626,-33.20,2700,20230428,87.78,7590,-33.20,20230626,2700,87.78,20230428,7590,-33.20,20230626,2700,87.78,20230428,4.34,N,356680,100,28 억,,92049,N,N,0,N,00,N
20231129,151248,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5110,-90,5,-1.73,3642156980,704570,30.06,5170,5340,5050,6760,3640,5200,5169.33,0.32,0,10272,5660,5430,5230,5000,4800,5330,4900,28,1560,100,3220,10,1,28493492,1456,29.37,5.96,12,2.47,174.00,858.00,7590,20230626,-32.67,2700,20230428,89.26,7590,-32.67,20230626,2700,89.26,20230428,7590,-32.67,20230626,2700,89.26,20230428,4.34,N,356680,100,28 억,,92049,N,N,0,N,00,N
20231129,141240,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5190,-10,5,-0.19,2686272800,516980,22.06,5170,5340,5100,6760,3640,5200,5196.09,0.32,0,11459,5660,5430,5230,5000,4800,5330,4900,28,1560,100,3220,10,1,28493492,1479,29.83,6.05,12,1.81,174.00,858.00,7590,20230626,-31.62,2700,20230428,92.22,7590,-31.62,20230626,2700,92.22,20230428,7590,-31.62,20230626,2700,92.22,20230428,4.34,N,356680,100,28 억,,92049,N,N,0,N,00,N
20231129,131242,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5180,-20,5,-0.38,2344791310,451092,19.24,5170,5340,5100,6760,3640,5200,5198.03,0.32,0,16216,5660,5430,5230,5000,4800,5330,4900,28,1560,100,3220,10,1,28493492,1476,29.77,6.04,12,1.58,174.00,858.00,7590,20230626,-31.75,2700,20230428,91.85,7590,-31.75,20230626,2700,91.85,20230428,7590,-31.75,20230626,2700,91.85,20230428,4.34,N,356680,100,28 억,,92049,N,N,0,N,00,N
20231129,121243,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5220,20,2,0.38,2139445360,411568,17.56,5170,5340,5100,6760,3640,5200,5198.28,0.32,0,13649,5660,5430,5230,5000,4800,5330,4900,28,1560,100,3220,10,1,28493492,1487,30.00,6.08,12,1.44,174.00,858.00,7590,20230626,-31.23,2700,20230428,93.33,7590,-31.23,20230626,2700,93.33,20230428,7590,-31.23,20230626,2700,93.33,20230428,4.34,N,356680,100,28 억,,92049,N,N,0,N,00,N
20231129,111244,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5180,-20,5,-0.38,1776731800,341746,14.58,5170,5340,5100,6760,3640,5200,5198.98,0.32,0,12556,5660,5430,5230,5000,4800,5330,4900,28,1560,100,3220,10,1,28493492,1476,29.77,6.04,12,1.20,174.00,858.00,7590,20230626,-31.75,2700,20230428,91.85,7590,-31.75,20230626,2700,91.85,20230428,7590,-31.75,20230626,2700,91.85,20230428,4.34,N,356680,100,28 억,,92049,N,N,0,N,00,N
20231129,101241,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5250,50,2,0.96,958095560,185457,7.91,5170,5270,5100,6760,3640,5200,5166.11,0.32,0,-3607,5660,5430,5230,5000,4800,5330,4900,28,1560,100,3220,10,1,28493492,1496,30.17,6.12,12,0.65,174.00,858.00,7590,20230626,-30.83,2700,20230428,94.44,7590,-30.83,20230626,2700,94.44,20230428,7590,-30.83,20230626,2700,94.44,20230428,4.34,N,356680,100,28 억,,92049,N,N,0,N,00,N
20231129,091235,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5180,-20,5,-0.38,334053990,65069,2.78,5170,5200,5100,6760,3640,5200,5133.69,0.32,0,4322,5660,5430,5230,5000,4800,5330,4900,28,1560,100,3220,10,1,28493492,1476,29.77,6.04,12,0.23,174.00,858.00,7590,20230626,-31.75,2700,20230428,91.85,7590,-31.75,20230626,2700,91.85,20230428,7590,-31.75,20230626,2700,91.85,20230428,4.34,N,356680,100,28 억,,92049,N,N,0,N,00,N
20231128,161235,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5200,180,2,3.59,12190083850,2313640,257.93,5320,5460,5030,6520,3520,5020,5269.42,0.49,0,-46748,5553,5286,5153,4886,4753,5220,4820,28,1500,100,3110,10,1,28493492,1482,29.89,6.06,12,8.12,174.00,858.00,7590,20230626,-31.49,2700,20230428,92.59,7590,-31.49,20230626,2700,92.59,20230428,7590,-31.49,20230626,2700,92.59,20230428,4.61,N,356680,100,28 억,,139036,N,N,0,N,00,N
20231128,151111,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5220,200,2,3.98,11785500180,2235929,249.27,5320,5460,5030,6520,3520,5020,5271.38,0.49,0,-57939,5553,5286,5153,4886,4753,5220,4820,28,1500,100,3110,10,1,28493492,1487,30.00,6.08,12,7.85,174.00,858.00,7590,20230626,-31.23,2700,20230428,93.33,7590,-31.23,20230626,2700,93.33,20230428,7590,-31.23,20230626,2700,93.33,20230428,4.61,N,356680,100,28 억,,139036,N,N,0,N,00,N
20231128,141232,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5270,250,2,4.98,5150660770,990392,110.41,5320,5320,5030,6520,3520,5020,5201.30,0.49,0,-45640,5553,5286,5153,4886,4753,5220,4820,28,1500,100,3110,10,1,28493492,1502,30.29,6.14,12,3.48,174.00,858.00,7590,20230626,-30.57,2700,20230428,95.19,7590,-30.57,20230626,2700,95.19,20230428,7590,-30.57,20230626,2700,95.19,20230428,4.61,N,356680,100,28 억,,139036,N,N,0,N,00,N
20231128,131228,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5110,90,2,1.79,3720582240,717249,79.96,5320,5320,5030,6520,3520,5020,5188.16,0.49,0,-76154,5553,5286,5153,4886,4753,5220,4820,28,1500,100,3110,10,1,28493492,1456,29.37,5.96,12,2.52,174.00,858.00,7590,20230626,-32.67,2700,20230428,89.26,7590,-32.67,20230626,2700,89.26,20230428,7590,-32.67,20230626,2700,89.26,20230428,4.61,N,356680,100,28 억,,139036,N,N,0,N,00,N
20231128,121234,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5140,120,2,2.39,3584565240,690667,77.00,5320,5320,5030,6520,3520,5020,5190.91,0.49,0,-65780,5553,5286,5153,4886,4753,5220,4820,28,1500,100,3110,10,1,28493492,1465,29.54,5.99,12,2.42,174.00,858.00,7590,20230626,-32.28,2700,20230428,90.37,7590,-32.28,20230626,2700,90.37,20230428,7590,-32.28,20230626,2700,90.37,20230428,4.61,N,356680,100,28 억,,139036,N,N,0,N,00,N
20231128,111236,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5110,90,2,1.79,3323819360,639910,71.34,5320,5320,5030,6520,3520,5020,5195.20,0.49,0,-65250,5553,5286,5153,4886,4753,5220,4820,28,1500,100,3110,10,1,28493492,1456,29.37,5.96,12,2.25,174.00,858.00,7590,20230626,-32.67,2700,20230428,89.26,7590,-32.67,20230626,2700,89.26,20230428,7590,-32.67,20230626,2700,89.26,20230428,4.61,N,356680,100,28 억,,139036,N,N,0,N,00,N
20231128,101230,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5190,170,2,3.39,2999112320,576737,64.30,5320,5320,5030,6520,3520,5020,5201.29,0.49,0,-65927,5553,5286,5153,4886,4753,5220,4820,28,1500,100,3110,10,1,28493492,1479,29.83,6.05,12,2.02,174.00,858.00,7590,20230626,-31.62,2700,20230428,92.22,7590,-31.62,20230626,2700,92.22,20230428,7590,-31.62,20230626,2700,92.22,20230428,4.61,N,356680,100,28 억,,139036,N,N,0,N,00,N
20231128,091230,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5260,240,2,4.78,1543023530,293828,32.76,5320,5320,5160,6520,3520,5020,5254.38,0.49,0,-8043,5553,5286,5153,4886,4753,5220,4820,28,1500,100,3110,10,1,28493492,1499,30.23,6.13,12,1.03,174.00,858.00,7590,20230626,-30.70,2700,20230428,94.81,7590,-30.70,20230626,2700,94.81,20230428,7590,-30.70,20230626,2700,94.81,20230428,4.61,N,356680,100,28 억,,139036,N,N,0,N,00,N
20231127,161221,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5020,-360,5,-6.69,4515204770,868421,70.91,5400,5420,5020,6990,3770,5380,5200.21,0.42,0,-28079,5633,5506,5333,5206,5033,5570,5270,28,1610,100,3330,10,1,28493492,1430,28.85,5.85,12,3.05,174.00,858.00,7590,20230626,-33.86,2700,20230428,85.93,7590,-33.86,20230626,2700,85.93,20230428,7590,-33.86,20230626,2700,85.93,20230428,4.18,N,356680,100,28 억,,118379,N,N,0,N,00,N
20231127,151235,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5100,-280,5,-5.20,3976427380,761636,62.19,5400,5420,5100,6990,3770,5380,5220.80,0.42,0,-40251,5633,5506,5333,5206,5033,5570,5270,28,1610,100,3330,10,1,28493492,1453,29.31,5.94,12,2.67,174.00,858.00,7590,20230626,-32.81,2700,20230428,88.89,7590,-32.81,20230626,2700,88.89,20230428,7590,-32.81,20230626,2700,88.89,20230428,4.18,N,356680,100,28 억,,118379,N,N,0,N,00,N
20231127,141231,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5160,-220,5,-4.09,3153260640,601158,49.09,5400,5420,5150,6990,3770,5380,5245.20,0.42,0,-42456,5633,5506,5333,5206,5033,5570,5270,28,1610,100,3330,10,1,28493492,1470,29.66,6.01,12,2.11,174.00,858.00,7590,20230626,-32.02,2700,20230428,91.11,7590,-32.02,20230626,2700,91.11,20230428,7590,-32.02,20230626,2700,91.11,20230428,4.18,N,356680,100,28 억,,118379,N,N,0,N,00,N
20231127,131235,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5200,-180,5,-3.35,2641147210,502298,41.01,5400,5420,5180,6990,3770,5380,5258.01,0.42,0,-29444,5633,5506,5333,5206,5033,5570,5270,28,1610,100,3330,10,1,28493492,1482,29.89,6.06,12,1.76,174.00,858.00,7590,20230626,-31.49,2700,20230428,92.59,7590,-31.49,20230626,2700,92.59,20230428,7590,-31.49,20230626,2700,92.59,20230428,4.18,N,356680,100,28 억,,118379,N,N,0,N,00,N
20231127,121240,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5220,-160,5,-2.97,2175211270,412676,33.70,5400,5420,5180,6990,3770,5380,5270.86,0.42,0,-18961,5633,5506,5333,5206,5033,5570,5270,28,1610,100,3330,10,1,28493492,1487,30.00,6.08,12,1.45,174.00,858.00,7590,20230626,-31.23,2700,20230428,93.33,7590,-31.23,20230626,2700,93.33,20230428,7590,-31.23,20230626,2700,93.33,20230428,4.18,N,356680,100,28 억,,118379,N,N,0,N,00,N
20231127,111219,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5220,-160,5,-2.97,1949558440,369474,30.17,5400,5420,5180,6990,3770,5380,5276.44,0.42,0,-4182,5633,5506,5333,5206,5033,5570,5270,28,1610,100,3330,10,1,28493492,1487,30.00,6.08,12,1.30,174.00,858.00,7590,20230626,-31.23,2700,20230428,93.33,7590,-31.23,20230626,2700,93.33,20230428,7590,-31.23,20230626,2700,93.33,20230428,4.18,N,356680,100,28 억,,118379,N,N,0,N,00,N
20231127,101217,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5200,-180,5,-3.35,1229565730,232617,18.99,5400,5420,5190,6990,3770,5380,5285.59,0.42,0,-8014,5633,5506,5333,5206,5033,5570,5270,28,1610,100,3330,10,1,28493492,1482,29.89,6.06,12,0.82,174.00,858.00,7590,20230626,-31.49,2700,20230428,92.59,7590,-31.49,20230626,2700,92.59,20230428,7590,-31.49,20230626,2700,92.59,20230428,4.18,N,356680,100,28 억,,118379,N,N,0,N,00,N
20231127,091220,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5330,-50,5,-0.93,293307090,54659,4.46,5400,5420,5310,6990,3770,5380,5366.00,0.42,0,-1452,5633,5506,5333,5206,5033,5570,5270,28,1610,100,3330,10,1,28493492,1519,30.63,6.21,12,0.19,174.00,858.00,7590,20230626,-29.78,2700,20230428,97.41,7590,-29.78,20230626,2700,97.41,20230428,7590,-29.78,20230626,2700,97.41,20230428,4.18,N,356680,100,28 억,,118379,N,N,0,N,00,N
20231124,161214,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5380,70,2,1.32,6184274900,1162109,52.69,5350,5460,5160,6900,3720,5310,5321.27,0.26,0,44622,5863,5586,5433,5156,5003,5510,5080,28,1590,100,3290,10,1,28493492,1533,30.92,6.27,12,4.08,174.00,858.00,7590,20230626,-29.12,2700,20230428,99.26,7590,-29.12,20230626,2700,99.26,20230428,7590,-29.12,20230626,2700,99.26,20230428,3.82,N,356680,100,28 억,,74352,N,N,0,N,00,N
20231124,151222,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5410,100,2,1.88,5680614340,1068678,48.45,5350,5460,5160,6900,3720,5310,5315.58,0.26,0,47418,5863,5586,5433,5156,5003,5510,5080,28,1590,100,3290,10,1,28493492,1541,31.09,6.31,12,3.75,174.00,858.00,7590,20230626,-28.72,2700,20230428,100.37,7590,-28.72,20230626,2700,100.37,20230428,7590,-28.72,20230626,2700,100.37,20230428,3.82,N,356680,100,28 억,,74352,N,N,0,N,00,N
20231124,141218,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5210,-100,5,-1.88,3722083390,702949,31.87,5350,5430,5160,6900,3720,5310,5294.83,0.26,0,-27997,5863,5586,5433,5156,5003,5510,5080,28,1590,100,3290,10,1,28493492,1485,29.94,6.07,12,2.47,174.00,858.00,7590,20230626,-31.36,2700,20230428,92.96,7590,-31.36,20230626,2700,92.96,20230428,7590,-31.36,20230626,2700,92.96,20230428,3.82,N,356680,100,28 억,,74352,N,N,0,N,00,N
20231124,131215,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5250,-60,5,-1.13,3163356910,595438,27.00,5350,5430,5200,6900,3720,5310,5312.68,0.26,0,-27284,5863,5586,5433,5156,5003,5510,5080,28,1590,100,3290,10,1,28493492,1496,30.17,6.12,12,2.09,174.00,858.00,7590,20230626,-30.83,2700,20230428,94.44,7590,-30.83,20230626,2700,94.44,20230428,7590,-30.83,20230626,2700,94.44,20230428,3.82,N,356680,100,28 억,,74352,N,N,0,N,00,N
20231124,121223,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5250,-60,5,-1.13,3004450300,565105,25.62,5350,5430,5200,6900,3720,5310,5316.69,0.26,0,-24228,5863,5586,5433,5156,5003,5510,5080,28,1590,100,3290,10,1,28493492,1496,30.17,6.12,12,1.98,174.00,858.00,7590,20230626,-30.83,2700,20230428,94.44,7590,-30.83,20230626,2700,94.44,20230428,7590,-30.83,20230626,2700,94.44,20230428,3.82,N,356680,100,28 억,,74352,N,N,0,N,00,N
20231124,111219,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5220,-90,5,-1.69,2660813940,499415,22.64,5350,5430,5220,6900,3720,5310,5328.08,0.26,0,-17231,5863,5586,5433,5156,5003,5510,5080,28,1590,100,3290,10,1,28493492,1487,30.00,6.08,12,1.75,174.00,858.00,7590,20230626,-31.23,2700,20230428,93.33,7590,-31.23,20230626,2700,93.33,20230428,7590,-31.23,20230626,2700,93.33,20230428,3.82,N,356680,100,28 억,,74352,N,N,0,N,00,N
20231124,101222,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5380,70,2,1.32,1319034980,246596,11.18,5350,5430,5220,6900,3720,5310,5349.94,0.26,0,22142,5863,5586,5433,5156,5003,5510,5080,28,1590,100,3290,10,1,28493492,1533,30.92,6.27,12,0.87,174.00,858.00,7590,20230626,-29.12,2700,20230428,99.26,7590,-29.12,20230626,2700,99.26,20230428,7590,-29.12,20230626,2700,99.26,20230428,3.82,N,356680,100,28 억,,74352,N,N,0,N,00,N
20231124,091214,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5320,10,2,0.19,620366030,116394,5.28,5350,5430,5220,6900,3720,5310,5330.95,0.26,0,15632,5863,5586,5433,5156,5003,5510,5080,28,1590,100,3290,10,1,28493492,1516,30.57,6.20,12,0.41,174.00,858.00,7590,20230626,-29.91,2700,20230428,97.04,7590,-29.91,20230626,2700,97.04,20230428,7590,-29.91,20230626,2700,97.04,20230428,3.82,N,356680,100,28 억,,74352,N,N,0,N,00,N
20231123,161158,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5310,-260,5,-4.67,11969789120,2181860,73.88,5500,5710,5280,7240,3900,5570,5486.36,0.48,0,-59948,5890,5730,5410,5250,4930,5810,5330,28,1670,100,3450,10,1,28493492,1513,30.52,6.19,12,7.66,174.00,858.00,7590,20230626,-30.04,2700,20230428,96.67,7590,-30.04,20230626,2700,96.67,20230428,7590,-30.04,20230626,2700,96.67,20230428,3.66,N,356680,100,28 억,,137646,N,N,0,N,00,N
20231123,151241,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5320,-250,5,-4.49,11586591170,2109572,71.44,5500,5710,5290,7240,3900,5570,5492.32,0.48,0,-66634,5890,5730,5410,5250,4930,5810,5330,28,1670,100,3450,10,1,28493492,1516,30.57,6.20,12,7.40,174.00,858.00,7590,20230626,-29.91,2700,20230428,97.04,7590,-29.91,20230626,2700,97.04,20230428,7590,-29.91,20230626,2700,97.04,20230428,3.66,N,356680,100,28 억,,137646,N,N,0,N,00,N
20231123,141240,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5420,-150,5,-2.69,9965440910,1807365,61.20,5500,5710,5390,7240,3900,5570,5513.74,0.48,0,-44846,5890,5730,5410,5250,4930,5810,5330,28,1670,100,3450,10,1,28493492,1544,31.15,6.32,12,6.34,174.00,858.00,7590,20230626,-28.59,2700,20230428,100.74,7590,-28.59,20230626,2700,100.74,20230428,7590,-28.59,20230626,2700,100.74,20230428,3.66,N,356680,100,28 억,,137646,N,N,0,N,00,N
20231123,131239,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5470,-100,5,-1.80,9432663810,1709242,57.88,5500,5710,5390,7240,3900,5570,5518.57,0.48,0,-42956,5890,5730,5410,5250,4930,5810,5330,28,1670,100,3450,10,1,28493492,1559,31.44,6.38,12,6.00,174.00,858.00,7590,20230626,-27.93,2700,20230428,102.59,7590,-27.93,20230626,2700,102.59,20230428,7590,-27.93,20230626,2700,102.59,20230428,3.66,N,356680,100,28 억,,137646,N,N,0,N,00,N
20231123,121218,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5480,-90,5,-1.62,8891863230,1610232,54.53,5500,5710,5390,7240,3900,5570,5522.05,0.48,0,-30292,5890,5730,5410,5250,4930,5810,5330,28,1670,100,3450,10,1,28493492,1561,31.49,6.39,12,5.65,174.00,858.00,7590,20230626,-27.80,2700,20230428,102.96,7590,-27.80,20230626,2700,102.96,20230428,7590,-27.80,20230626,2700,102.96,20230428,3.66,N,356680,100,28 억,,137646,N,N,0,N,00,N
20231123,111251,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5530,-40,5,-0.72,8317019320,1505935,51.00,5500,5710,5390,7240,3900,5570,5522.77,0.48,0,-29624,5890,5730,5410,5250,4930,5810,5330,28,1670,100,3450,10,1,28493492,1576,31.78,6.45,12,5.29,174.00,858.00,7590,20230626,-27.14,2700,20230428,104.81,7590,-27.14,20230626,2700,104.81,20230428,7590,-27.14,20230626,2700,104.81,20230428,3.66,N,356680,100,28 억,,137646,N,N,0,N,00,N
20231123,101223,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5440,-130,5,-2.33,4231183340,774077,26.21,5500,5550,5390,7240,3900,5570,5465.86,0.48,0,-13722,5890,5730,5410,5250,4930,5810,5330,28,1670,100,3450,10,1,28493492,1550,31.26,6.34,12,2.72,174.00,858.00,7590,20230626,-28.33,2700,20230428,101.48,7590,-28.33,20230626,2700,101.48,20230428,7590,-28.33,20230626,2700,101.48,20230428,3.66,N,356680,100,28 억,,137646,N,N,0,N,00,N
20231123,091217,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5440,-130,5,-2.33,1824151760,332800,11.27,5500,5550,5420,7240,3900,5570,5480.75,0.48,0,14165,5890,5730,5410,5250,4930,5810,5330,28,1670,100,3450,10,1,28493492,1550,31.26,6.34,12,1.17,174.00,858.00,7590,20230626,-28.33,2700,20230428,101.48,7590,-28.33,20230626,2700,101.48,20230428,7590,-28.33,20230626,2700,101.48,20230428,3.66,N,356680,100,28 억,,137646,N,N,0,N,00,N
20231122,161132,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5570,250,2,4.70,12805603190,2402303,83.84,5230,5570,5090,6910,3730,5320,5328.89,0.72,0,-116472,5630,5475,5235,5080,4840,5552,5157,28,1590,100,3290,10,1,28493492,1587,32.01,6.49,12,8.43,174.00,858.00,7590,20230626,-26.61,2700,20230428,106.30,7590,-26.61,20230626,2700,106.30,20230428,7590,-26.61,20230626,2700,106.30,20230428,3.50,N,356680,100,28 억,,205480,N,Y,0,N,00,N
20231122,151158,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5460,140,2,2.63,9624347220,1825461,63.71,5230,5460,5090,6910,3730,5320,5272.27,0.72,0,-88989,5630,5475,5235,5080,4840,5552,5157,28,1590,100,3290,10,1,28493492,1556,31.38,6.36,12,6.41,174.00,858.00,7590,20230626,-28.06,2700,20230428,102.22,7590,-28.06,20230626,2700,102.22,20230428,7590,-28.06,20230626,2700,102.22,20230428,3.50,N,356680,100,28 억,,205480,N,N,0,N,00,N
20231122,141147,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5270,-50,5,-0.94,5498104020,1058563,36.94,5230,5340,5090,6910,3730,5320,5193.89,0.72,0,-88173,5630,5475,5235,5080,4840,5552,5157,28,1590,100,3290,10,1,28493492,1502,30.29,6.14,12,3.72,174.00,858.00,7590,20230626,-30.57,2700,20230428,95.19,7590,-30.57,20230626,2700,95.19,20230428,7590,-30.57,20230626,2700,95.19,20230428,3.50,N,356680,100,28 억,,205480,N,N,0,N,00,N
20231122,131225,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5210,-110,5,-2.07,4610444600,889261,31.04,5230,5340,5090,6910,3730,5320,5184.52,0.72,0,-86207,5630,5475,5235,5080,4840,5552,5157,28,1590,100,3290,10,1,28493492,1485,29.94,6.07,12,3.12,174.00,858.00,7590,20230626,-31.36,2700,20230428,92.96,7590,-31.36,20230626,2700,92.96,20230428,7590,-31.36,20230626,2700,92.96,20230428,3.50,N,356680,100,28 억,,205480,N,N,0,N,00,N
20231122,121234,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5210,-110,5,-2.07,4376993680,844433,29.47,5230,5340,5090,6910,3730,5320,5183.29,0.72,0,-81921,5630,5475,5235,5080,4840,5552,5157,28,1590,100,3290,10,1,28493492,1485,29.94,6.07,12,2.96,174.00,858.00,7590,20230626,-31.36,2700,20230428,92.96,7590,-31.36,20230626,2700,92.96,20230428,7590,-31.36,20230626,2700,92.96,20230428,3.50,N,356680,100,28 억,,205480,N,N,0,N,00,N
20231122,111327,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5200,-120,5,-2.26,4078273700,787069,27.47,5230,5340,5090,6910,3730,5320,5181.53,0.72,0,-73089,5630,5475,5235,5080,4840,5552,5157,28,1590,100,3290,10,1,28493492,1482,29.89,6.06,12,2.76,174.00,858.00,7590,20230626,-31.49,2700,20230428,92.59,7590,-31.49,20230626,2700,92.59,20230428,7590,-31.49,20230626,2700,92.59,20230428,3.50,N,356680,100,28 억,,205480,N,N,0,N,00,N
20231122,101246,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5180,-140,5,-2.63,2743469830,530485,18.51,5230,5260,5090,6910,3730,5320,5171.52,0.72,0,-72510,5630,5475,5235,5080,4840,5552,5157,28,1590,100,3290,10,1,28493492,1476,29.77,6.04,12,1.86,174.00,858.00,7590,20230626,-31.75,2700,20230428,91.85,7590,-31.75,20230626,2700,91.85,20230428,7590,-31.75,20230626,2700,91.85,20230428,3.50,N,356680,100,28 억,,205480,N,N,0,N,00,N
20231122,091153,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5170,-150,5,-2.82,1187258640,228047,7.96,5230,5260,5140,6910,3730,5320,5206.01,0.72,0,-25321,5630,5475,5235,5080,4840,5552,5157,28,1590,100,3290,10,1,28493492,1473,29.71,6.03,12,0.80,174.00,858.00,7590,20230626,-31.88,2700,20230428,91.48,7590,-31.88,20230626,2700,91.48,20230428,7590,-31.88,20230626,2700,91.48,20230428,3.50,N,356680,100,28 억,,205480,N,N,0,N,00,N
20231121,161148,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5320,290,2,5.77,14706712855,2814119,382.96,5070,5390,4995,6530,3530,5030,5225.67,0.33,0,134730,5196,5112,5066,4982,4936,5090,4960,28,1500,100,3110,10,1,28493492,1516,30.57,6.20,12,9.88,174.00,858.00,7590,20230626,-29.91,2700,20230428,97.04,7590,-29.91,20230626,2700,97.04,20230428,7590,-29.91,20230626,2700,97.04,20230428,3.37,N,356680,100,28 억,,94333,N,N,0,N,00,N
20231121,151153,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5340,310,2,6.16,13544395375,2596131,353.29,5070,5390,4995,6530,3530,5030,5217.22,0.33,0,131840,5196,5112,5066,4982,4936,5090,4960,28,1500,100,3110,10,1,28493492,1522,30.69,6.22,12,9.11,174.00,858.00,7590,20230626,-29.64,2700,20230428,97.78,7590,-29.64,20230626,2700,97.78,20230428,7590,-29.64,20230626,2700,97.78,20230428,3.37,N,356680,100,28 억,,94333,N,N,0,N,00,N
20231121,141135,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5220,190,2,3.78,11275115785,2167763,295.00,5070,5390,4995,6530,3530,5030,5201.35,0.33,0,74529,5196,5112,5066,4982,4936,5090,4960,28,1500,100,3110,10,1,28493492,1487,30.00,6.08,12,7.61,174.00,858.00,7590,20230626,-31.23,2700,20230428,93.33,7590,-31.23,20230626,2700,93.33,20230428,7590,-31.23,20230626,2700,93.33,20230428,3.37,N,356680,100,28 억,,94333,N,N,0,N,00,N
20231121,131124,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5240,210,2,4.17,10340972685,1989172,270.69,5070,5390,4995,6530,3530,5030,5198.72,0.33,0,35535,5196,5112,5066,4982,4936,5090,4960,28,1500,100,3110,10,1,28493492,1493,30.11,6.11,12,6.98,174.00,858.00,7590,20230626,-30.96,2700,20230428,94.07,7590,-30.96,20230626,2700,94.07,20230428,7590,-30.96,20230626,2700,94.07,20230428,3.37,N,356680,100,28 억,,94333,N,N,0,N,00,N
20231121,121126,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5200,170,2,3.38,9057625195,1741787,237.03,5070,5390,4995,6530,3530,5030,5200.29,0.33,0,25050,5196,5112,5066,4982,4936,5090,4960,28,1500,100,3110,10,1,28493492,1482,29.89,6.06,12,6.11,174.00,858.00,7590,20230626,-31.49,2700,20230428,92.59,7590,-31.49,20230626,2700,92.59,20230428,7590,-31.49,20230626,2700,92.59,20230428,3.37,N,356680,100,28 억,,94333,N,N,0,N,00,N
20231121,111120,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5090,60,2,1.19,3191488805,623969,84.91,5070,5200,4995,6530,3530,5030,5114.96,0.33,0,96512,5196,5112,5066,4982,4936,5090,4960,28,1500,100,3110,10,1,28493492,1450,29.25,5.93,12,2.19,174.00,858.00,7590,20230626,-32.94,2700,20230428,88.52,7590,-32.94,20230626,2700,88.52,20230428,7590,-32.94,20230626,2700,88.52,20230428,3.37,N,356680,100,28 억,,94333,N,N,0,N,00,N
20231121,101052,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5120,90,2,1.79,2538863145,496216,67.53,5070,5200,4995,6530,3530,5030,5116.62,0.33,0,102735,5196,5112,5066,4982,4936,5090,4960,28,1500,100,3110,10,1,28493492,1459,29.43,5.97,12,1.74,174.00,858.00,7590,20230626,-32.54,2700,20230428,89.63,7590,-32.54,20230626,2700,89.63,20230428,7590,-32.54,20230626,2700,89.63,20230428,3.37,N,356680,100,28 억,,94333,N,N,0,N,00,N
20231121,091110,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5040,10,2,0.20,416198800,82022,11.16,5070,5120,5010,6530,3530,5030,5074.78,0.33,0,-10125,5196,5112,5066,4982,4936,5090,4960,28,1500,100,3110,10,1,28493492,1436,28.97,5.87,12,0.29,174.00,858.00,7590,20230626,-33.60,2700,20230428,86.67,7590,-33.60,20230626,2700,86.67,20230428,7590,-33.60,20230626,2700,86.67,20230428,3.37,N,356680,100,28 억,,94333,N,N,0,N,00,N
20231120,161115,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5030,-90,5,-1.76,3634375190,716021,62.69,5060,5150,5020,6650,3590,5120,5075.80,0.45,0,-28506,5433,5276,5023,4866,4613,5355,4945,28,1530,100,3170,10,1,28493492,1433,28.91,5.86,12,2.51,174.00,858.00,7590,20230626,-33.73,2700,20230428,86.30,7590,-33.73,20230626,2700,86.30,20230428,7590,-33.73,20230626,2700,86.30,20230428,3.50,N,356680,100,28 억,,128006,N,N,0,N,00,N
20231120,151127,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5080,-40,5,-0.78,3323545880,654352,57.29,5060,5150,5020,6650,3590,5120,5078.95,0.45,0,-23392,5433,5276,5023,4866,4613,5355,4945,28,1530,100,3170,10,1,28493492,1447,29.20,5.92,12,2.30,174.00,858.00,7590,20230626,-33.07,2700,20230428,88.15,7590,-33.07,20230626,2700,88.15,20230428,7590,-33.07,20230626,2700,88.15,20230428,3.50,N,356680,100,28 억,,128006,N,N,0,N,00,N
20231120,141127,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5040,-80,5,-1.56,2496987610,492040,43.08,5060,5150,5020,6650,3590,5120,5074.48,0.45,0,-7291,5433,5276,5023,4866,4613,5355,4945,28,1530,100,3170,10,1,28493492,1436,28.97,5.87,12,1.73,174.00,858.00,7590,20230626,-33.60,2700,20230428,86.67,7590,-33.60,20230626,2700,86.67,20230428,7590,-33.60,20230626,2700,86.67,20230428,3.50,N,356680,100,28 억,,128006,N,N,0,N,00,N
20231120,131116,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5080,-40,5,-0.78,2229950620,439327,38.46,5060,5150,5020,6650,3590,5120,5075.52,0.45,0,-4396,5433,5276,5023,4866,4613,5355,4945,28,1530,100,3170,10,1,28493492,1447,29.20,5.92,12,1.54,174.00,858.00,7590,20230626,-33.07,2700,20230428,88.15,7590,-33.07,20230626,2700,88.15,20230428,7590,-33.07,20230626,2700,88.15,20230428,3.50,N,356680,100,28 억,,128006,N,N,0,N,00,N
20231120,121123,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5120,0,3,0.00,1786672480,351708,30.79,5060,5150,5020,6650,3590,5120,5079.63,0.45,0,19163,5433,5276,5023,4866,4613,5355,4945,28,1530,100,3170,10,1,28493492,1459,29.43,5.97,12,1.23,174.00,858.00,7590,20230626,-32.54,2700,20230428,89.63,7590,-32.54,20230626,2700,89.63,20230428,7590,-32.54,20230626,2700,89.63,20230428,3.50,N,356680,100,28 억,,128006,N,N,0,N,00,N
20231120,111115,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5080,-40,5,-0.78,1578591390,310931,27.22,5060,5150,5020,6650,3590,5120,5076.55,0.45,0,22578,5433,5276,5023,4866,4613,5355,4945,28,1530,100,3170,10,1,28493492,1447,29.20,5.92,12,1.09,174.00,858.00,7590,20230626,-33.07,2700,20230428,88.15,7590,-33.07,20230626,2700,88.15,20230428,7590,-33.07,20230626,2700,88.15,20230428,3.50,N,356680,100,28 억,,128006,N,N,0,N,00,N
20231120,101113,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5060,-60,5,-1.17,1230924380,242734,21.25,5060,5150,5020,6650,3590,5120,5070.45,0.45,0,12111,5433,5276,5023,4866,4613,5355,4945,28,1530,100,3170,10,1,28493492,1442,29.08,5.90,12,0.85,174.00,858.00,7590,20230626,-33.33,2700,20230428,87.41,7590,-33.33,20230626,2700,87.41,20230428,7590,-33.33,20230626,2700,87.41,20230428,3.50,N,356680,100,28 억,,128006,N,N,0,N,00,N
20231120,091125,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5030,-90,5,-1.76,416246020,82370,7.21,5060,5120,5020,6650,3590,5120,5050.76,0.45,0,11988,5433,5276,5023,4866,4613,5355,4945,28,1530,100,3170,10,1,28493492,1433,28.91,5.86,12,0.29,174.00,858.00,7590,20230626,-33.73,2700,20230428,86.30,7590,-33.73,20230626,2700,86.30,20230428,7590,-33.73,20230626,2700,86.30,20230428,3.50,N,356680,100,28 억,,128006,N,N,0,N,00,N
20231117,161149,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5120,70,2,1.39,5412038680,1084940,151.59,5110,5180,4770,6560,3540,5050,4986.53,0.67,0,-63925,5223,5136,5033,4946,4843,5180,4990,28,1510,100,3130,10,1,28493492,1459,29.43,5.97,12,3.81,174.00,858.00,7590,20230626,-32.54,2700,20230428,89.63,7590,-32.54,20230626,2700,89.63,20230428,7590,-32.54,20230626,2700,89.63,20230428,3.37,N,356680,100,28 억,,192237,N,N,0,N,00,N
20231117,151156,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5160,110,2,2.18,4196657730,848280,118.53,5110,5170,4770,6560,3540,5050,4947.26,0.67,0,-56435,5223,5136,5033,4946,4843,5180,4990,28,1510,100,3130,10,1,28493492,1470,29.66,6.01,12,2.98,174.00,858.00,7590,20230626,-32.02,2700,20230428,91.11,7590,-32.02,20230626,2700,91.11,20230428,7590,-32.02,20230626,2700,91.11,20230428,3.37,N,356680,100,28 억,,192237,N,N,0,N,00,N
20231117,141150,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4855,-195,5,-3.86,2737474105,557100,77.84,5110,5130,4770,6560,3540,5050,4913.79,0.67,0,-118187,5223,5136,5033,4946,4843,5180,4990,28,1510,100,3130,5,1,28493492,1383,27.90,5.66,12,1.96,174.00,858.00,7590,20230626,-36.03,2700,20230428,79.81,7590,-36.03,20230626,2700,79.81,20230428,7590,-36.03,20230626,2700,79.81,20230428,3.37,N,356680,100,28 억,,192237,N,N,0,N,00,N
20231117,131148,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4855,-195,5,-3.86,2589412700,526594,73.58,5110,5130,4770,6560,3540,5050,4917.28,0.67,0,-117948,5223,5136,5033,4946,4843,5180,4990,28,1510,100,3130,5,1,28493492,1383,27.90,5.66,12,1.85,174.00,858.00,7590,20230626,-36.03,2700,20230428,79.81,7590,-36.03,20230626,2700,79.81,20230428,7590,-36.03,20230626,2700,79.81,20230428,3.37,N,356680,100,28 억,,192237,N,N,0,N,00,N
20231117,121150,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4840,-210,5,-4.16,2392786680,485988,67.91,5110,5130,4770,6560,3540,5050,4923.55,0.67,0,-120237,5223,5136,5033,4946,4843,5180,4990,28,1510,100,3130,5,1,28493492,1379,27.82,5.64,12,1.71,174.00,858.00,7590,20230626,-36.23,2700,20230428,79.26,7590,-36.23,20230626,2700,79.26,20230428,7590,-36.23,20230626,2700,79.26,20230428,3.37,N,356680,100,28 억,,192237,N,N,0,N,00,N
20231117,111157,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4820,-230,5,-4.55,2310546920,468960,65.53,5110,5130,4770,6560,3540,5050,4926.96,0.67,0,-120237,5223,5136,5033,4946,4843,5180,4990,28,1510,100,3130,5,1,28493492,1373,27.70,5.62,12,1.65,174.00,858.00,7590,20230626,-36.50,2700,20230428,78.52,7590,-36.50,20230626,2700,78.52,20230428,7590,-36.50,20230626,2700,78.52,20230428,3.37,N,356680,100,28 억,,192237,N,N,0,N,00,N
20231117,101152,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4830,-220,5,-4.36,1990821130,402533,56.24,5110,5130,4770,6560,3540,5050,4945.73,0.67,0,-109759,5223,5136,5033,4946,4843,5180,4990,28,1510,100,3130,5,1,28493492,1376,27.76,5.63,12,1.41,174.00,858.00,7590,20230626,-36.36,2700,20230428,78.89,7590,-36.36,20230626,2700,78.89,20230428,7590,-36.36,20230626,2700,78.89,20230428,3.37,N,356680,100,28 억,,192237,N,N,0,N,00,N
20231117,091153,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5040,-10,5,-0.20,478355160,94422,13.19,5110,5130,5020,6560,3540,5050,5066.14,0.67,0,-20395,5223,5136,5033,4946,4843,5180,4990,28,1510,100,3130,10,1,28493492,1436,28.97,5.87,12,0.33,174.00,858.00,7590,20230626,-33.60,2700,20230428,86.67,7590,-33.60,20230626,2700,86.67,20230428,7590,-33.60,20230626,2700,86.67,20230428,3.37,N,356680,100,28 억,,192237,N,N,0,N,00,N
20231116,161150,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5060,100,2,2.02,3401562575,677747,63.93,5000,5120,4930,6440,3475,4960,5018.93,0.39,0,80422,5163,5061,4988,4886,4813,5025,4850,28,1480,100,3070,10,1,28493492,1442,29.08,5.90,12,2.38,174.00,858.00,7590,20230626,-33.33,2700,20230428,87.41,7590,-33.33,20230626,2700,87.41,20230428,7590,-33.33,20230626,2700,87.41,20230428,3.40,N,356680,100,28 억,,110072,N,N,0,N,00,N
20231116,151143,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5000,40,2,0.81,2433372545,486727,45.92,5000,5070,4930,6440,3475,4960,4999.46,0.39,0,71061,5163,5061,4988,4886,4813,5025,4850,28,1480,100,3070,10,1,28493492,1425,28.74,5.83,12,1.71,174.00,858.00,7590,20230626,-34.12,2700,20230428,85.19,7590,-34.12,20230626,2700,85.19,20230428,7590,-34.12,20230626,2700,85.19,20230428,3.40,N,356680,100,28 억,,110072,N,N,0,N,00,N
20231116,141119,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4995,35,2,0.71,1744274980,349690,32.99,5000,5040,4930,6440,3475,4960,4988.06,0.39,0,30371,5163,5061,4988,4886,4813,5025,4850,28,1480,100,3070,5,1,28493492,1423,28.71,5.82,12,1.23,174.00,858.00,7590,20230626,-34.19,2700,20230428,85.00,7590,-34.19,20230626,2700,85.00,20230428,7590,-34.19,20230626,2700,85.00,20230428,3.40,N,356680,100,28 억,,110072,N,N,0,N,00,N
20231116,131143,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4960,0,3,0.00,1460072915,292555,27.60,5000,5040,4930,6440,3475,4960,4990.76,0.39,0,29478,5163,5061,4988,4886,4813,5025,4850,28,1480,100,3070,5,1,28493492,1413,28.51,5.78,12,1.03,174.00,858.00,7590,20230626,-34.65,2700,20230428,83.70,7590,-34.65,20230626,2700,83.70,20230428,7590,-34.65,20230626,2700,83.70,20230428,3.40,N,356680,100,28 억,,110072,N,N,0,N,00,N
20231116,121144,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5010,50,2,1.01,1285545500,257497,24.29,5000,5040,4930,6440,3475,4960,4992.47,0.39,0,29157,5163,5061,4988,4886,4813,5025,4850,28,1480,100,3070,10,1,28493492,1428,28.79,5.84,12,0.90,174.00,858.00,7590,20230626,-33.99,2700,20230428,85.56,7590,-33.99,20230626,2700,85.56,20230428,7590,-33.99,20230626,2700,85.56,20230428,3.40,N,356680,100,28 억,,110072,N,N,0,N,00,N
20231116,111143,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4995,35,2,0.71,893136725,179154,16.90,5000,5040,4930,6440,3475,4960,4985.30,0.39,0,-6538,5163,5061,4988,4886,4813,5025,4850,28,1480,100,3070,5,1,28493492,1423,28.71,5.82,12,0.63,174.00,858.00,7590,20230626,-34.19,2700,20230428,85.00,7590,-34.19,20230626,2700,85.00,20230428,7590,-34.19,20230626,2700,85.00,20230428,3.40,N,356680,100,28 억,,110072,N,N,0,N,00,N
20231116,101143,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4990,30,2,0.60,220212235,44236,4.17,5000,5020,4930,6440,3475,4960,4978.12,0.39,0,-9103,5163,5061,4988,4886,4813,5025,4850,28,1480,100,3070,5,1,28493492,1422,28.68,5.82,12,0.16,174.00,858.00,7590,20230626,-34.26,2700,20230428,84.81,7590,-34.26,20230626,2700,84.81,20230428,7590,-34.26,20230626,2700,84.81,20230428,3.40,N,356680,100,28 억,,110072,N,N,0,N,00,N
20231116,091149,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4960,0,3,0.00,0,0,0.00,0,0,0,6440,3475,4960,0.00,0.39,0,0,5163,5061,4988,4886,4813,5025,4850,28,1480,100,3070,5,1,28493492,1413,28.51,5.78,12,0.00,174.00,858.00,7590,20230626,-34.65,2700,20230428,83.70,7590,-34.65,20230626,2700,83.70,20230428,7590,-34.65,20230626,2700,83.70,20230428,3.40,N,356680,100,28 억,,110072,N,N,0,N,00,N
20231115,161022,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4960,-30,5,-0.60,5238450955,1050042,140.91,4995,5090,4915,6480,3495,4990,4988.84,0.82,0,-120066,5140,5065,4955,4880,4770,5102,4917,28,1490,100,3090,5,1,28493492,1413,28.51,5.78,12,3.69,174.00,858.00,7590,20230626,-34.65,2700,20230428,83.70,7590,-34.65,20230626,2700,83.70,20230428,7590,-34.65,20230626,2700,83.70,20230428,3.50,N,356680,100,28 억,,232266,N,N,0,N,00,N
20231115,151204,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4955,-35,5,-0.70,5107628605,1023640,137.36,4995,5090,4915,6480,3495,4990,4989.67,0.82,0,-114731,5140,5065,4955,4880,4770,5102,4917,28,1490,100,3090,5,1,28493492,1412,28.48,5.78,12,3.59,174.00,858.00,7590,20230626,-34.72,2700,20230428,83.52,7590,-34.72,20230626,2700,83.52,20230428,7590,-34.72,20230626,2700,83.52,20230428,3.50,N,356680,100,28 억,,232266,N,N,0,N,00,N
20231115,141201,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4995,5,2,0.10,4686012305,938676,125.96,4995,5090,4915,6480,3495,4990,4992.15,0.82,0,-111603,5140,5065,4955,4880,4770,5102,4917,28,1490,100,3090,5,1,28493492,1423,28.71,5.82,12,3.29,174.00,858.00,7590,20230626,-34.19,2700,20230428,85.00,7590,-34.19,20230626,2700,85.00,20230428,7590,-34.19,20230626,2700,85.00,20230428,3.50,N,356680,100,28 억,,232266,N,N,0,N,00,N
20231115,131201,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4990,0,3,0.00,4348115865,870793,116.85,4995,5090,4915,6480,3495,4990,4993.29,0.82,0,-107545,5140,5065,4955,4880,4770,5102,4917,28,1490,100,3090,5,1,28493492,1422,28.68,5.82,12,3.06,174.00,858.00,7590,20230626,-34.26,2700,20230428,84.81,7590,-34.26,20230626,2700,84.81,20230428,7590,-34.26,20230626,2700,84.81,20230428,3.50,N,356680,100,28 억,,232266,N,N,0,N,00,N
20231115,121203,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5030,40,2,0.80,4086558445,818485,109.83,4995,5090,4915,6480,3495,4990,4992.83,0.82,0,-96712,5140,5065,4955,4880,4770,5102,4917,28,1490,100,3090,10,1,28493492,1433,28.91,5.86,12,2.87,174.00,858.00,7590,20230626,-33.73,2700,20230428,86.30,7590,-33.73,20230626,2700,86.30,20230428,7590,-33.73,20230626,2700,86.30,20230428,3.50,N,356680,100,28 억,,232266,N,N,0,N,00,N
20231115,111217,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4925,-65,5,-1.30,2137585565,430859,57.82,4995,5050,4915,6480,3495,4990,4961.17,0.82,0,-64375,5140,5065,4955,4880,4770,5102,4917,28,1490,100,3090,5,1,28493492,1403,28.30,5.74,12,1.51,174.00,858.00,7590,20230626,-35.11,2700,20230428,82.41,7590,-35.11,20230626,2700,82.41,20230428,7590,-35.11,20230626,2700,82.41,20230428,3.50,N,356680,100,28 억,,232266,N,N,0,N,00,N
20231115,101207,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4960,-30,5,-0.60,1762580190,354858,47.62,4995,5050,4915,6480,3495,4990,4966.96,0.82,0,-65694,5140,5065,4955,4880,4770,5102,4917,28,1490,100,3090,5,1,28493492,1413,28.51,5.78,12,1.25,174.00,858.00,7590,20230626,-34.65,2700,20230428,83.70,7590,-34.65,20230626,2700,83.70,20230428,7590,-34.65,20230626,2700,83.70,20230428,3.50,N,356680,100,28 억,,232266,N,N,0,N,00,N
20231115,091156,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4970,-20,5,-0.40,701531130,140582,18.86,4995,5050,4955,6480,3495,4990,4990.19,0.82,0,-31186,5140,5065,4955,4880,4770,5102,4917,28,1490,100,3090,5,1,28493492,1416,28.56,5.79,12,0.49,174.00,858.00,7590,20230626,-34.52,2700,20230428,84.07,7590,-34.52,20230626,2700,84.07,20230428,7590,-34.52,20230626,2700,84.07,20230428,3.50,N,356680,100,28 억,,232266,N,N,0,N,00,N
20231114,161138,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4990,175,2,3.63,3543471970,715959,71.51,4900,5030,4845,6250,3375,4815,4949.19,0.73,0,24558,5105,4960,4795,4650,4485,5032,4722,28,1435,100,2980,5,1,28493492,1422,28.68,5.82,12,2.51,174.00,858.00,7590,20230626,-34.26,2700,20230428,84.81,7590,-34.26,20230626,2700,84.81,20230428,7590,-34.26,20230626,2700,84.81,20230428,3.57,N,356680,100,28 억,,207824,N,N,0,N,00,N
20231114,151145,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4970,155,2,3.22,3320357110,671229,67.04,4900,5030,4845,6250,3375,4815,4946.68,0.73,0,23965,5105,4960,4795,4650,4485,5032,4722,28,1435,100,2980,5,1,28493492,1416,28.56,5.79,12,2.36,174.00,858.00,7590,20230626,-34.52,2700,20230428,84.07,7590,-34.52,20230626,2700,84.07,20230428,7590,-34.52,20230626,2700,84.07,20230428,3.57,N,356680,100,28 억,,207824,N,N,0,N,00,N
20231114,141141,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4930,115,2,2.39,2905478045,587672,58.70,4900,5030,4845,6250,3375,4815,4944.05,0.73,0,4838,5105,4960,4795,4650,4485,5032,4722,28,1435,100,2980,5,1,28493492,1405,28.33,5.75,12,2.06,174.00,858.00,7590,20230626,-35.05,2700,20230428,82.59,7590,-35.05,20230626,2700,82.59,20230428,7590,-35.05,20230626,2700,82.59,20230428,3.57,N,356680,100,28 억,,207824,N,N,0,N,00,N
20231114,131143,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4955,140,2,2.91,2723127360,550782,55.01,4900,5030,4845,6250,3375,4815,4944.11,0.73,0,2311,5105,4960,4795,4650,4485,5032,4722,28,1435,100,2980,5,1,28493492,1412,28.48,5.78,12,1.93,174.00,858.00,7590,20230626,-34.72,2700,20230428,83.52,7590,-34.72,20230626,2700,83.52,20230428,7590,-34.72,20230626,2700,83.52,20230428,3.57,N,356680,100,28 억,,207824,N,N,0,N,00,N
20231114,121146,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4915,100,2,2.08,2432159165,491733,49.11,4900,5030,4845,6250,3375,4815,4946.10,0.73,0,1249,5105,4960,4795,4650,4485,5032,4722,28,1435,100,2980,5,1,28493492,1400,28.25,5.73,12,1.73,174.00,858.00,7590,20230626,-35.24,2700,20230428,82.04,7590,-35.24,20230626,2700,82.04,20230428,7590,-35.24,20230626,2700,82.04,20230428,3.57,N,356680,100,28 억,,207824,N,N,0,N,00,N
20231114,111156,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4930,115,2,2.39,2273514050,459538,45.90,4900,5030,4845,6250,3375,4815,4947.39,0.73,0,5385,5105,4960,4795,4650,4485,5032,4722,28,1435,100,2980,5,1,28493492,1405,28.33,5.75,12,1.61,174.00,858.00,7590,20230626,-35.05,2700,20230428,82.59,7590,-35.05,20230626,2700,82.59,20230428,7590,-35.05,20230626,2700,82.59,20230428,3.57,N,356680,100,28 억,,207824,N,N,0,N,00,N
20231114,101144,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4930,115,2,2.39,1760032360,355999,35.56,4900,5030,4845,6250,3375,4815,4943.93,0.73,0,22327,5105,4960,4795,4650,4485,5032,4722,28,1435,100,2980,5,1,28493492,1405,28.33,5.75,12,1.25,174.00,858.00,7590,20230626,-35.05,2700,20230428,82.59,7590,-35.05,20230626,2700,82.59,20230428,7590,-35.05,20230626,2700,82.59,20230428,3.57,N,356680,100,28 억,,207824,N,N,0,N,00,N
20231114,091130,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4975,160,2,3.32,907034375,183154,18.29,4900,5030,4845,6250,3375,4815,4952.30,0.73,0,12206,5105,4960,4795,4650,4485,5032,4722,28,1435,100,2980,5,1,28493492,1418,28.59,5.80,12,0.64,174.00,858.00,7590,20230626,-34.45,2700,20230428,84.26,7590,-34.45,20230626,2700,84.26,20230428,7590,-34.45,20230626,2700,84.26,20230428,3.57,N,356680,100,28 억,,207824,N,N,0,N,00,N
20231113,161122,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4815,150,2,3.22,4742892435,984906,168.55,4665,4940,4630,6060,3270,4665,4815.64,0.55,0,50256,4901,4782,4706,4587,4511,4745,4550,28,1395,100,2890,5,1,28493492,1372,27.67,5.61,12,3.46,174.00,858.00,7590,20230626,-36.56,2700,20230428,78.33,7590,-36.56,20230626,2700,78.33,20230428,7590,-36.56,20230626,2700,78.33,20230428,3.65,N,356680,100,28 억,,156379,N,N,0,N,00,N
20231113,151116,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4805,140,2,3.00,4597042660,954578,163.36,4665,4940,4630,6060,3270,4665,4815.85,0.55,0,52811,4901,4782,4706,4587,4511,4745,4550,28,1395,100,2890,5,1,28493492,1369,27.61,5.60,12,3.35,174.00,858.00,7590,20230626,-36.69,2700,20230428,77.96,7590,-36.69,20230626,2700,77.96,20230428,7590,-36.69,20230626,2700,77.96,20230428,3.65,N,356680,100,28 억,,156379,N,N,0,N,00,N
20231113,141117,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4740,75,2,1.61,3828931345,794352,135.94,4665,4940,4630,6060,3270,4665,4820.28,0.55,0,-14585,4901,4782,4706,4587,4511,4745,4550,28,1395,100,2890,5,1,28493492,1351,27.24,5.52,12,2.79,174.00,858.00,7590,20230626,-37.55,2700,20230428,75.56,7590,-37.55,20230626,2700,75.56,20230428,7590,-37.55,20230626,2700,75.56,20230428,3.65,N,356680,100,28 억,,156379,N,N,0,N,00,N
20231113,131116,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4770,105,2,2.25,3593376110,744828,127.47,4665,4940,4630,6060,3270,4665,4824.53,0.55,0,-18801,4901,4782,4706,4587,4511,4745,4550,28,1395,100,2890,5,1,28493492,1359,27.41,5.56,12,2.61,174.00,858.00,7590,20230626,-37.15,2700,20230428,76.67,7590,-37.15,20230626,2700,76.67,20230428,7590,-37.15,20230626,2700,76.67,20230428,3.65,N,356680,100,28 억,,156379,N,N,0,N,00,N
20231113,121120,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4710,45,2,0.96,3376422265,699140,119.65,4665,4940,4630,6060,3270,4665,4829.49,0.55,0,-17135,4901,4782,4706,4587,4511,4745,4550,28,1395,100,2890,5,1,28493492,1342,27.07,5.49,12,2.45,174.00,858.00,7590,20230626,-37.94,2700,20230428,74.44,7590,-37.94,20230626,2700,74.44,20230428,7590,-37.94,20230626,2700,74.44,20230428,3.65,N,356680,100,28 억,,156379,N,N,0,N,00,N
20231113,111114,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4830,165,2,3.54,2894698140,598576,102.44,4665,4940,4630,6060,3270,4665,4836.09,0.55,0,-3638,4901,4782,4706,4587,4511,4745,4550,28,1395,100,2890,5,1,28493492,1376,27.76,5.63,12,2.10,174.00,858.00,7590,20230626,-36.36,2700,20230428,78.89,7590,-36.36,20230626,2700,78.89,20230428,7590,-36.36,20230626,2700,78.89,20230428,3.65,N,356680,100,28 억,,156379,N,N,0,N,00,N
20231113,101112,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4825,160,2,3.43,2585012410,534488,91.47,4665,4940,4630,6060,3270,4665,4836.56,0.55,0,10692,4901,4782,4706,4587,4511,4745,4550,28,1395,100,2890,5,1,28493492,1375,27.73,5.62,12,1.88,174.00,858.00,7590,20230626,-36.43,2700,20230428,78.70,7590,-36.43,20230626,2700,78.70,20230428,7590,-36.43,20230626,2700,78.70,20230428,3.65,N,356680,100,28 억,,156379,N,N,0,N,00,N
20231113,091121,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4680,15,2,0.32,335519990,71846,12.30,4665,4700,4630,6060,3270,4665,4670.02,0.55,0,-21061,4901,4782,4706,4587,4511,4745,4550,28,1395,100,2890,5,1,28493492,1333,26.90,5.45,12,0.25,174.00,858.00,7590,20230626,-38.34,2700,20230428,73.33,7590,-38.34,20230626,2700,73.33,20230428,7590,-38.34,20230626,2700,73.33,20230428,3.65,N,356680,100,28 억,,156379,N,N,0,N,00,N
20231110,161134,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4665,-160,5,-3.32,2696915705,573531,52.51,4820,4825,4630,6270,3380,4825,4702.32,0.62,0,-21306,5225,5025,4910,4710,4595,4967,4652,28,1445,100,2990,5,1,28493492,1329,26.81,5.44,12,2.01,174.00,858.00,7590,20230626,-38.54,2700,20230428,72.78,7590,-38.54,20230626,2700,72.78,20230428,7590,-38.54,20230626,2700,72.78,20230428,3.67,N,356680,100,28 억,,177342,N,N,0,N,00,N
20231110,151139,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4675,-150,5,-3.11,2555432480,543221,49.73,4820,4825,4630,6270,3380,4825,4703.92,0.62,0,-23267,5225,5025,4910,4710,4595,4967,4652,28,1445,100,2990,5,1,28493492,1332,26.87,5.45,12,1.91,174.00,858.00,7590,20230626,-38.41,2700,20230428,73.15,7590,-38.41,20230626,2700,73.15,20230428,7590,-38.41,20230626,2700,73.15,20230428,3.67,N,356680,100,28 억,,177342,N,N,0,N,00,N
20231110,141124,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4715,-110,5,-2.28,2216170980,471030,43.12,4820,4825,4630,6270,3380,4825,4704.60,0.62,0,-19479,5225,5025,4910,4710,4595,4967,4652,28,1445,100,2990,5,1,28493492,1343,27.10,5.50,12,1.65,174.00,858.00,7590,20230626,-37.88,2700,20230428,74.63,7590,-37.88,20230626,2700,74.63,20230428,7590,-37.88,20230626,2700,74.63,20230428,3.67,N,356680,100,28 억,,177342,N,N,0,N,00,N
20231110,131126,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4690,-135,5,-2.80,2072831850,440474,40.33,4820,4825,4630,6270,3380,4825,4705.55,0.62,0,-28566,5225,5025,4910,4710,4595,4967,4652,28,1445,100,2990,5,1,28493492,1336,26.95,5.47,12,1.55,174.00,858.00,7590,20230626,-38.21,2700,20230428,73.70,7590,-38.21,20230626,2700,73.70,20230428,7590,-38.21,20230626,2700,73.70,20230428,3.67,N,356680,100,28 억,,177342,N,N,0,N,00,N
20231110,121134,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4675,-150,5,-3.11,1919937270,407707,37.33,4820,4825,4630,6270,3380,4825,4708.73,0.62,0,-19352,5225,5025,4910,4710,4595,4967,4652,28,1445,100,2990,5,1,28493492,1332,26.87,5.45,12,1.43,174.00,858.00,7590,20230626,-38.41,2700,20230428,73.15,7590,-38.41,20230626,2700,73.15,20230428,7590,-38.41,20230626,2700,73.15,20230428,3.67,N,356680,100,28 억,,177342,N,N,0,N,00,N
20231110,111112,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4720,-105,5,-2.18,1726963245,366669,33.57,4820,4825,4630,6270,3380,4825,4709.45,0.62,0,-12941,5225,5025,4910,4710,4595,4967,4652,28,1445,100,2990,5,1,28493492,1345,27.13,5.50,12,1.29,174.00,858.00,7590,20230626,-37.81,2700,20230428,74.81,7590,-37.81,20230626,2700,74.81,20230428,7590,-37.81,20230626,2700,74.81,20230428,3.67,N,356680,100,28 억,,177342,N,N,0,N,00,N
20231110,101126,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4725,-100,5,-2.07,1421405950,301681,27.62,4820,4825,4630,6270,3380,4825,4711.11,0.62,0,9057,5225,5025,4910,4710,4595,4967,4652,28,1445,100,2990,5,1,28493492,1346,27.16,5.51,12,1.06,174.00,858.00,7590,20230626,-37.75,2700,20230428,75.00,7590,-37.75,20230626,2700,75.00,20230428,7590,-37.75,20230626,2700,75.00,20230428,3.67,N,356680,100,28 억,,177342,N,N,0,N,00,N
20231110,091106,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4760,-65,5,-1.35,268322720,56278,5.15,4820,4825,4735,6270,3380,4825,4766.41,0.62,0,-2892,5225,5025,4910,4710,4595,4967,4652,28,1445,100,2990,5,1,28493492,1356,27.36,5.55,12,0.20,174.00,858.00,7590,20230626,-37.29,2700,20230428,76.30,7590,-37.29,20230626,2700,76.30,20230428,7590,-37.29,20230626,2700,76.30,20230428,3.67,N,356680,100,28 억,,177342,N,N,0,N,00,N
20231109,161059,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4825,-275,5,-5.39,5285612725,1077699,60.73,5060,5110,4795,6630,3570,5100,4904.71,1.24,0,-172582,5840,5470,5230,4860,4620,5350,4740,28,1530,100,3160,5,1,28493492,1375,27.73,5.62,12,3.78,174.00,858.00,7590,20230626,-36.43,2700,20230428,78.70,7590,-36.43,20230626,2700,78.70,20230428,7590,-36.43,20230626,2700,78.70,20230428,3.76,N,356680,100,28 억,,352738,N,N,0,N,00,N
20231109,151059,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4815,-285,5,-5.59,5014999200,1021504,57.56,5060,5110,4795,6630,3570,5100,4909.23,1.24,0,-168315,5840,5470,5230,4860,4620,5350,4740,28,1530,100,3160,5,1,28493492,1372,27.67,5.61,12,3.59,174.00,858.00,7590,20230626,-36.56,2700,20230428,78.33,7590,-36.56,20230626,2700,78.33,20230428,7590,-36.56,20230626,2700,78.33,20230428,3.76,N,356680,100,28 억,,352738,N,N,0,N,00,N
20231109,141054,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4825,-275,5,-5.39,4357201085,884919,49.87,5060,5110,4810,6630,3570,5100,4923.63,1.24,0,-159833,5840,5470,5230,4860,4620,5350,4740,28,1530,100,3160,5,1,28493492,1375,27.73,5.62,12,3.11,174.00,858.00,7590,20230626,-36.43,2700,20230428,78.70,7590,-36.43,20230626,2700,78.70,20230428,7590,-36.43,20230626,2700,78.70,20230428,3.76,N,356680,100,28 억,,352738,N,N,0,N,00,N
20231109,131057,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4855,-245,5,-4.80,3839665695,778163,43.85,5060,5110,4845,6630,3570,5100,4934.04,1.24,0,-160986,5840,5470,5230,4860,4620,5350,4740,28,1530,100,3160,5,1,28493492,1383,27.90,5.66,12,2.73,174.00,858.00,7590,20230626,-36.03,2700,20230428,79.81,7590,-36.03,20230626,2700,79.81,20230428,7590,-36.03,20230626,2700,79.81,20230428,3.76,N,356680,100,28 억,,352738,N,N,0,N,00,N
20231109,121102,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4920,-180,5,-3.53,3389693535,685785,38.65,5060,5110,4845,6630,3570,5100,4942.55,1.24,0,-143708,5840,5470,5230,4860,4620,5350,4740,28,1530,100,3160,5,1,28493492,1402,28.28,5.73,12,2.41,174.00,858.00,7590,20230626,-35.18,2700,20230428,82.22,7590,-35.18,20230626,2700,82.22,20230428,7590,-35.18,20230626,2700,82.22,20230428,3.76,N,356680,100,28 억,,352738,N,N,0,N,00,N
20231109,111057,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4905,-195,5,-3.82,3092168770,624972,35.22,5060,5110,4845,6630,3570,5100,4947.43,1.24,0,-126323,5840,5470,5230,4860,4620,5350,4740,28,1530,100,3160,5,1,28493492,1398,28.19,5.72,12,2.19,174.00,858.00,7590,20230626,-35.38,2700,20230428,81.67,7590,-35.38,20230626,2700,81.67,20230428,7590,-35.38,20230626,2700,81.67,20230428,3.76,N,356680,100,28 억,,352738,N,N,0,N,00,N
20231109,101052,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4860,-240,5,-4.71,2398568895,483269,27.23,5060,5110,4845,6630,3570,5100,4962.91,1.24,0,-99199,5840,5470,5230,4860,4620,5350,4740,28,1530,100,3160,5,1,28493492,1385,27.93,5.66,12,1.70,174.00,858.00,7590,20230626,-35.97,2700,20230428,80.00,7590,-35.97,20230626,2700,80.00,20230428,7590,-35.97,20230626,2700,80.00,20230428,3.76,N,356680,100,28 억,,352738,N,N,0,N,00,N
20231109,091100,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4995,-105,5,-2.06,791403025,157766,8.89,5060,5110,4935,6630,3570,5100,5015.73,1.24,0,-12678,5840,5470,5230,4860,4620,5350,4740,28,1530,100,3160,5,1,28493492,1423,28.71,5.82,12,0.55,174.00,858.00,7590,20230626,-34.19,2700,20230428,85.00,7590,-34.19,20230626,2700,85.00,20230428,7590,-34.19,20230626,2700,85.00,20230428,3.76,N,356680,100,28 억,,352738,N,N,0,N,00,N
20231108,161050,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5100,-250,5,-4.67,9297708280,1744760,113.11,5460,5600,4990,6950,3750,5350,5329.06,1.47,0,-67108,5736,5542,5406,5212,5076,5475,5145,28,1600,100,3310,10,1,28493492,1453,29.31,5.94,12,6.12,174.00,858.00,7590,20230626,-32.81,2700,20230428,88.89,7590,-32.81,20230626,2700,88.89,20230428,7590,-32.81,20230626,2700,88.89,20230428,3.45,N,356680,100,28 억,,417759,N,N,0,N,00,N
20231108,151055,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5050,-300,5,-5.61,8973071540,1680960,108.97,5460,5600,4990,6950,3750,5350,5338.06,1.47,0,-59313,5736,5542,5406,5212,5076,5475,5145,28,1600,100,3310,10,1,28493492,1439,29.02,5.89,12,5.90,174.00,858.00,7590,20230626,-33.47,2700,20230428,87.04,7590,-33.47,20230626,2700,87.04,20230428,7590,-33.47,20230626,2700,87.04,20230428,3.45,N,356680,100,28 억,,417759,N,N,0,N,00,N
20231108,141048,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5140,-210,5,-3.93,7066716570,1303641,84.51,5460,5600,5120,6950,3750,5350,5420.75,1.47,0,-55475,5736,5542,5406,5212,5076,5475,5145,28,1600,100,3310,10,1,28493492,1465,29.54,5.99,12,4.58,174.00,858.00,7590,20230626,-32.28,2700,20230428,90.37,7590,-32.28,20230626,2700,90.37,20230428,7590,-32.28,20230626,2700,90.37,20230428,3.45,N,356680,100,28 억,,417759,N,N,0,N,00,N
20231108,131045,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5320,-30,5,-0.56,5550567890,1013104,65.68,5460,5600,5290,6950,3750,5350,5478.77,1.47,0,-9674,5736,5542,5406,5212,5076,5475,5145,28,1600,100,3310,10,1,28493492,1516,30.57,6.20,12,3.56,174.00,858.00,7590,20230626,-29.91,2700,20230428,97.04,7590,-29.91,20230626,2700,97.04,20230428,7590,-29.91,20230626,2700,97.04,20230428,3.45,N,356680,100,28 억,,417759,N,N,0,N,00,N
20231108,121042,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5480,130,2,2.43,4495737210,817291,52.98,5460,5600,5380,6950,3750,5350,5500.78,1.47,0,43486,5736,5542,5406,5212,5076,5475,5145,28,1600,100,3310,10,1,28493492,1561,31.49,6.39,12,2.87,174.00,858.00,7590,20230626,-27.80,2700,20230428,102.96,7590,-27.80,20230626,2700,102.96,20230428,7590,-27.80,20230626,2700,102.96,20230428,3.45,N,356680,100,28 억,,417759,N,N,0,N,00,N
20231108,111051,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5470,120,2,2.24,4039519580,734202,47.60,5460,5600,5380,6950,3750,5350,5501.92,1.47,0,57285,5736,5542,5406,5212,5076,5475,5145,28,1600,100,3310,10,1,28493492,1559,31.44,6.38,12,2.58,174.00,858.00,7590,20230626,-27.93,2700,20230428,102.59,7590,-27.93,20230626,2700,102.59,20230428,7590,-27.93,20230626,2700,102.59,20230428,3.45,N,356680,100,28 억,,417759,N,N,0,N,00,N
20231108,101048,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5510,160,2,2.99,3078129960,557779,36.16,5460,5600,5380,6950,3750,5350,5518.55,1.47,0,125326,5736,5542,5406,5212,5076,5475,5145,28,1600,100,3310,10,1,28493492,1570,31.67,6.42,12,1.96,174.00,858.00,7590,20230626,-27.40,2700,20230428,104.07,7590,-27.40,20230626,2700,104.07,20230428,7590,-27.40,20230626,2700,104.07,20230428,3.45,N,356680,100,28 억,,417759,N,N,0,N,00,N
20231108,091047,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5400,50,2,0.93,344877400,63542,4.12,5460,5470,5380,6950,3750,5350,5427.55,1.47,0,-6256,5736,5542,5406,5212,5076,5475,5145,28,1600,100,3310,10,1,28493492,1539,31.03,6.29,12,0.22,174.00,858.00,7590,20230626,-28.85,2700,20230428,100.00,7590,-28.85,20230626,2700,100.00,20230428,7590,-28.85,20230626,2700,100.00,20230428,3.45,N,356680,100,28 억,,417759,N,N,0,N,00,N
20231107,161048,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5350,-250,5,-4.46,8265824420,1529886,54.39,5600,5600,5270,7280,3920,5600,5403.02,2.22,0,-215150,5980,5790,5630,5440,5280,5710,5360,28,1680,100,3470,10,1,28493492,1524,30.75,6.24,12,5.37,174.00,858.00,7590,20230626,-29.51,2700,20230428,98.15,7590,-29.51,20230626,2700,98.15,20230428,7590,-29.51,20230626,2700,98.15,20230428,3.71,N,356680,100,28 억,,633733,N,N,0,N,00,N
20231107,151051,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5390,-210,5,-3.75,7987984310,1478075,52.55,5600,5600,5270,7280,3920,5600,5404.32,2.22,0,-224733,5980,5790,5630,5440,5280,5710,5360,28,1680,100,3470,10,1,28493492,1536,30.98,6.28,12,5.19,174.00,858.00,7590,20230626,-28.99,2700,20230428,99.63,7590,-28.99,20230626,2700,99.63,20230428,7590,-28.99,20230626,2700,99.63,20230428,3.71,N,356680,100,28 억,,633733,N,N,0,N,00,N
20231107,141051,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5340,-260,5,-4.64,7609780970,1407557,50.04,5600,5600,5270,7280,3920,5600,5406.37,2.22,0,-234877,5980,5790,5630,5440,5280,5710,5360,28,1680,100,3470,10,1,28493492,1522,30.69,6.22,12,4.94,174.00,858.00,7590,20230626,-29.64,2700,20230428,97.78,7590,-29.64,20230626,2700,97.78,20230428,7590,-29.64,20230626,2700,97.78,20230428,3.71,N,356680,100,28 억,,633733,N,N,0,N,00,N
20231107,131053,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5360,-240,5,-4.29,7365678640,1362084,48.43,5600,5600,5270,7280,3920,5600,5407.65,2.22,0,-235631,5980,5790,5630,5440,5280,5710,5360,28,1680,100,3470,10,1,28493492,1527,30.80,6.25,12,4.78,174.00,858.00,7590,20230626,-29.38,2700,20230428,98.52,7590,-29.38,20230626,2700,98.52,20230428,7590,-29.38,20230626,2700,98.52,20230428,3.71,N,356680,100,28 억,,633733,N,N,0,N,00,N
20231107,121046,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5290,-310,5,-5.54,6846865120,1264732,44.97,5600,5600,5270,7280,3920,5600,5413.69,2.22,0,-213849,5980,5790,5630,5440,5280,5710,5360,28,1680,100,3470,10,1,28493492,1507,30.40,6.17,12,4.44,174.00,858.00,7590,20230626,-30.30,2700,20230428,95.93,7590,-30.30,20230626,2700,95.93,20230428,7590,-30.30,20230626,2700,95.93,20230428,3.71,N,356680,100,28 억,,633733,N,N,0,N,00,N
20231107,111047,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5420,-180,5,-3.21,5772769480,1063456,37.81,5600,5600,5270,7280,3920,5600,5428.31,2.22,0,-104476,5980,5790,5630,5440,5280,5710,5360,28,1680,100,3470,10,1,28493492,1544,31.15,6.32,12,3.73,174.00,858.00,7590,20230626,-28.59,2700,20230428,100.74,7590,-28.59,20230626,2700,100.74,20230428,7590,-28.59,20230626,2700,100.74,20230428,3.71,N,356680,100,28 억,,633733,N,N,0,N,00,N
20231107,101059,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5360,-240,5,-4.29,4004597440,741462,26.36,5600,5600,5270,7280,3920,5600,5400.95,2.22,0,-188209,5980,5790,5630,5440,5280,5710,5360,28,1680,100,3470,10,1,28493492,1527,30.80,6.25,12,2.60,174.00,858.00,7590,20230626,-29.38,2700,20230428,98.52,7590,-29.38,20230626,2700,98.52,20230428,7590,-29.38,20230626,2700,98.52,20230428,3.71,N,356680,100,28 억,,633733,N,N,0,N,00,N
20231107,091034,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5500,-100,5,-1.79,1064278220,193532,6.88,5600,5600,5400,7280,3920,5600,5499.24,2.22,0,-9107,5980,5790,5630,5440,5280,5710,5360,28,1680,100,3470,10,1,28493492,1567,31.61,6.41,12,0.68,174.00,858.00,7590,20230626,-27.54,2700,20230428,103.70,7590,-27.54,20230626,2700,103.70,20230428,7590,-27.54,20230626,2700,103.70,20230428,3.71,N,356680,100,28 억,,633733,N,N,0,N,00,N
20231106,161022,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5600,-90,5,-1.58,15761914500,2791999,70.79,5780,5820,5470,7390,3990,5690,5645.47,2.68,0,-126708,6163,5926,5623,5386,5083,6045,5505,28,1700,100,3520,10,1,28493492,1596,32.18,6.53,12,9.80,174.00,858.00,7590,20230626,-26.22,2700,20230428,107.41,7590,-26.22,20230626,2700,107.41,20230428,7590,-26.22,20230626,2700,107.41,20230428,3.51,N,356680,100,28 억,,762654,N,N,0,N,00,N
20231106,151029,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5610,-80,5,-1.41,15287502880,2707324,68.65,5780,5820,5470,7390,3990,5690,5646.72,2.68,0,-146629,6163,5926,5623,5386,5083,6045,5505,28,1700,100,3520,10,1,28493492,1598,32.24,6.54,12,9.50,174.00,858.00,7590,20230626,-26.09,2700,20230428,107.78,7590,-26.09,20230626,2700,107.78,20230428,7590,-26.09,20230626,2700,107.78,20230428,3.51,N,356680,100,28 억,,762654,N,N,0,N,00,N
20231106,141023,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5560,-130,5,-2.28,14227706330,2518292,63.85,5780,5820,5470,7390,3990,5690,5649.74,2.68,0,-169501,6163,5926,5623,5386,5083,6045,5505,28,1700,100,3520,10,1,28493492,1584,31.95,6.48,12,8.84,174.00,858.00,7590,20230626,-26.75,2700,20230428,105.93,7590,-26.75,20230626,2700,105.93,20230428,7590,-26.75,20230626,2700,105.93,20230428,3.51,N,356680,100,28 억,,762654,N,N,0,N,00,N
20231106,131032,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5570,-120,5,-2.11,13415279250,2372012,60.14,5780,5820,5470,7390,3990,5690,5655.65,2.68,0,-167749,6163,5926,5623,5386,5083,6045,5505,28,1700,100,3520,10,1,28493492,1587,32.01,6.49,12,8.32,174.00,858.00,7590,20230626,-26.61,2700,20230428,106.30,7590,-26.61,20230626,2700,106.30,20230428,7590,-26.61,20230626,2700,106.30,20230428,3.51,N,356680,100,28 억,,762654,N,N,0,N,00,N
20231106,121030,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5630,-60,5,-1.05,11386180500,2007320,50.90,5780,5820,5470,7390,3990,5690,5672.33,2.68,0,-128682,6163,5926,5623,5386,5083,6045,5505,28,1700,100,3520,10,1,28493492,1604,32.36,6.56,12,7.04,174.00,858.00,7590,20230626,-25.82,2700,20230428,108.52,7590,-25.82,20230626,2700,108.52,20230428,7590,-25.82,20230626,2700,108.52,20230428,3.51,N,356680,100,28 억,,762654,N,N,0,N,00,N
20231106,111027,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5700,10,2,0.18,7718824100,1365591,34.63,5780,5790,5470,7390,3990,5690,5652.37,2.68,0,-160370,6163,5926,5623,5386,5083,6045,5505,28,1700,100,3520,10,1,28493492,1624,32.76,6.64,12,4.79,174.00,858.00,7590,20230626,-24.90,2700,20230428,111.11,7590,-24.90,20230626,2700,111.11,20230428,7590,-24.90,20230626,2700,111.11,20230428,3.51,N,356680,100,28 억,,762654,N,N,0,N,00,N
20231106,101002,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5620,-70,5,-1.23,5964170950,1056968,26.80,5780,5790,5470,7390,3990,5690,5642.72,2.68,0,-171338,6163,5926,5623,5386,5083,6045,5505,28,1700,100,3520,10,1,28493492,1601,32.30,6.55,12,3.71,174.00,858.00,7590,20230626,-25.96,2700,20230428,108.15,7590,-25.96,20230626,2700,108.15,20230428,7590,-25.96,20230626,2700,108.15,20230428,3.51,N,356680,100,28 억,,762654,N,N,0,N,00,N
20231106,091026,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5590,-100,5,-1.76,2284021390,408795,10.37,5780,5790,5470,7390,3990,5690,5587.20,2.68,0,-139297,6163,5926,5623,5386,5083,6045,5505,28,1700,100,3520,10,1,28493492,1593,32.13,6.52,12,1.43,174.00,858.00,7590,20230626,-26.35,2700,20230428,107.04,7590,-26.35,20230626,2700,107.04,20230428,7590,-26.35,20230626,2700,107.04,20230428,3.51,N,356680,100,28 억,,762654,N,N,0,N,00,N
20231103,161015,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5690,80,2,1.43,22059079170,3906673,112.69,5650,5860,5320,7290,3930,5610,5646.52,2.86,0,-50898,5950,5780,5520,5350,5090,5865,5435,28,1680,100,3470,10,1,28493492,1621,32.70,6.63,12,13.71,174.00,858.00,7590,20230626,-25.03,2700,20230428,110.74,7590,-25.03,20230626,2700,110.74,20230428,7590,-25.03,20230626,2700,110.74,20230428,3.46,N,356680,100,28 억,,815973,N,N,0,N,00,N
20231103,151010,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5760,150,2,2.67,21336613270,3780194,109.05,5650,5860,5320,7290,3930,5610,5644.38,2.86,0,-45343,5950,5780,5520,5350,5090,5865,5435,28,1680,100,3470,10,1,28493492,1641,33.10,6.71,12,13.27,174.00,858.00,7590,20230626,-24.11,2700,20230428,113.33,7590,-24.11,20230626,2700,113.33,20230428,7590,-24.11,20230626,2700,113.33,20230428,3.46,N,356680,100,28 억,,815973,N,N,0,N,00,N
20231103,141011,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5690,80,2,1.43,19719573890,3495895,100.84,5650,5860,5320,7290,3930,5610,5640.84,2.86,0,-105234,5950,5780,5520,5350,5090,5865,5435,28,1680,100,3470,10,1,28493492,1621,32.70,6.63,12,12.27,174.00,858.00,7590,20230626,-25.03,2700,20230428,110.74,7590,-25.03,20230626,2700,110.74,20230428,7590,-25.03,20230626,2700,110.74,20230428,3.46,N,356680,100,28 억,,815973,N,N,0,N,00,N
20231103,131010,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5690,80,2,1.43,16772417190,2983342,86.06,5650,5860,5320,7290,3930,5610,5622.05,2.86,0,-172592,5950,5780,5520,5350,5090,5865,5435,28,1680,100,3470,10,1,28493492,1621,32.70,6.63,12,10.47,174.00,858.00,7590,20230626,-25.03,2700,20230428,110.74,7590,-25.03,20230626,2700,110.74,20230428,7590,-25.03,20230626,2700,110.74,20230428,3.46,N,356680,100,28 억,,815973,N,N,0,N,00,N
20231103,121008,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5690,80,2,1.43,9121121590,1647705,47.53,5650,5710,5320,7290,3930,5610,5535.32,2.86,0,-151010,5950,5780,5520,5350,5090,5865,5435,28,1680,100,3470,10,1,28493492,1621,32.70,6.63,12,5.78,174.00,858.00,7590,20230626,-25.03,2700,20230428,110.74,7590,-25.03,20230626,2700,110.74,20230428,7590,-25.03,20230626,2700,110.74,20230428,3.46,N,356680,100,28 억,,815973,N,N,0,N,00,N
20231103,111018,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5500,-110,5,-1.96,7087616750,1285547,37.08,5650,5700,5320,7290,3930,5610,5512.75,2.86,0,-185076,5950,5780,5520,5350,5090,5865,5435,28,1680,100,3470,10,1,28493492,1567,31.61,6.41,12,4.51,174.00,858.00,7590,20230626,-27.54,2700,20230428,103.70,7590,-27.54,20230626,2700,103.70,20230428,7590,-27.54,20230626,2700,103.70,20230428,3.46,N,356680,100,28 억,,815973,N,N,0,N,00,N
20231103,100958,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5450,-160,5,-2.85,5846641260,1058065,30.52,5650,5700,5320,7290,3930,5610,5525.20,2.86,0,-176973,5950,5780,5520,5350,5090,5865,5435,28,1680,100,3470,10,1,28493492,1553,31.32,6.35,12,3.71,174.00,858.00,7590,20230626,-28.19,2700,20230428,101.85,7590,-28.19,20230626,2700,101.85,20230428,7590,-28.19,20230626,2700,101.85,20230428,3.46,N,356680,100,28 억,,815973,N,N,0,N,00,N
20231103,091004,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5610,0,3,0.00,2202478350,391611,11.30,5650,5700,5520,7290,3930,5610,5624.42,2.86,0,-50484,5950,5780,5520,5350,5090,5865,5435,28,1680,100,3470,10,1,28493492,1598,32.24,6.54,12,1.37,174.00,858.00,7590,20230626,-26.09,2700,20230428,107.78,7590,-26.09,20230626,2700,107.78,20230428,7590,-26.09,20230626,2700,107.78,20230428,3.46,N,356680,100,28 억,,815973,N,N,0,N,00,N
20231102,161003,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5610,410,2,7.88,18738485330,3400351,152.60,5300,5690,5260,6760,3640,5200,5510.68,0.67,0,622669,5680,5440,5310,5070,4940,5375,5005,28,1560,100,3220,10,1,28493492,1598,32.24,6.54,12,11.93,174.00,858.00,7590,20230626,-26.09,2700,20230428,107.78,7590,-26.09,20230626,2700,107.78,20230428,7590,-26.09,20230626,2700,107.78,20230428,3.54,N,356680,100,28 억,,191008,N,N,0,N,00,N
20231102,151014,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5630,430,2,8.27,17604800040,3199189,143.57,5300,5670,5260,6760,3640,5200,5502.89,0.67,0,583657,5680,5440,5310,5070,4940,5375,5005,28,1560,100,3220,10,1,28493492,1604,32.36,6.56,12,11.23,174.00,858.00,7590,20230626,-25.82,2700,20230428,108.52,7590,-25.82,20230626,2700,108.52,20230428,7590,-25.82,20230626,2700,108.52,20230428,3.54,N,356680,100,28 억,,191008,N,N,0,N,00,N
20231102,141000,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5620,420,2,8.08,15080253330,2748886,123.37,5300,5650,5260,6760,3640,5200,5485.95,0.67,0,486653,5680,5440,5310,5070,4940,5375,5005,28,1560,100,3220,10,1,28493492,1601,32.30,6.55,12,9.65,174.00,858.00,7590,20230626,-25.96,2700,20230428,108.15,7590,-25.96,20230626,2700,108.15,20230428,7590,-25.96,20230626,2700,108.15,20230428,3.54,N,356680,100,28 억,,191008,N,N,0,N,00,N
20231102,131002,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5500,300,2,5.77,12511694820,2289651,102.76,5300,5590,5260,6760,3640,5200,5464.45,0.67,0,472217,5680,5440,5310,5070,4940,5375,5005,28,1560,100,3220,10,1,28493492,1567,31.61,6.41,12,8.04,174.00,858.00,7590,20230626,-27.54,2700,20230428,103.70,7590,-27.54,20230626,2700,103.70,20230428,7590,-27.54,20230626,2700,103.70,20230428,3.54,N,356680,100,28 억,,191008,N,N,0,N,00,N
20231102,121000,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5480,280,2,5.38,10004769560,1837016,82.44,5300,5560,5260,6760,3640,5200,5446.21,0.67,0,346531,5680,5440,5310,5070,4940,5375,5005,28,1560,100,3220,10,1,28493492,1561,31.49,6.39,12,6.45,174.00,858.00,7590,20230626,-27.80,2700,20230428,102.96,7590,-27.80,20230626,2700,102.96,20230428,7590,-27.80,20230626,2700,102.96,20230428,3.54,N,356680,100,28 억,,191008,N,N,0,N,00,N
20231102,110958,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5510,310,2,5.96,8871293200,1629801,73.14,5300,5560,5260,6760,3640,5200,5443.18,0.67,0,330697,5680,5440,5310,5070,4940,5375,5005,28,1560,100,3220,10,1,28493492,1570,31.67,6.42,12,5.72,174.00,858.00,7590,20230626,-27.40,2700,20230428,104.07,7590,-27.40,20230626,2700,104.07,20230428,7590,-27.40,20230626,2700,104.07,20230428,3.54,N,356680,100,28 억,,191008,N,N,0,N,00,N
20231102,100959,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5530,330,2,6.35,5496054220,1016335,45.61,5300,5560,5260,6760,3640,5200,5407.72,0.67,0,244916,5680,5440,5310,5070,4940,5375,5005,28,1560,100,3220,10,1,28493492,1576,31.78,6.45,12,3.57,174.00,858.00,7590,20230626,-27.14,2700,20230428,104.81,7590,-27.14,20230626,2700,104.81,20230428,7590,-27.14,20230626,2700,104.81,20230428,3.54,N,356680,100,28 억,,191008,N,N,0,N,00,N
20231102,091006,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5320,120,2,2.31,954472230,180005,8.08,5300,5350,5260,6760,3640,5200,5302.48,0.67,0,1019,5680,5440,5310,5070,4940,5375,5005,28,1560,100,3220,10,1,28493492,1516,30.57,6.20,12,0.63,174.00,858.00,7590,20230626,-29.91,2700,20230428,97.04,7590,-29.91,20230626,2700,97.04,20230428,7590,-29.91,20230626,2700,97.04,20230428,3.54,N,356680,100,28 억,,191008,N,N,0,N,00,N
20231101,160955,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5200,-150,5,-2.80,11764312870,2194657,57.08,5470,5550,5180,6950,3750,5350,5360.82,1.63,0,-291170,5730,5540,5310,5120,4890,5635,5215,28,1600,100,3310,10,1,28493492,1482,29.89,6.06,12,7.70,174.00,858.00,7590,20230626,-31.49,2700,20230428,92.59,7590,-31.49,20230626,2700,92.59,20230428,7590,-31.49,20230626,2700,92.59,20230428,3.68,N,356680,100,28 억,,463883,N,N,0,N,00,N
20231101,150957,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5220,-130,5,-2.43,11087130710,2064319,53.69,5470,5550,5210,6950,3750,5350,5370.84,1.63,0,-283631,5730,5540,5310,5120,4890,5635,5215,28,1600,100,3310,10,1,28493492,1487,30.00,6.08,12,7.24,174.00,858.00,7590,20230626,-31.23,2700,20230428,93.33,7590,-31.23,20230626,2700,93.33,20230428,7590,-31.23,20230626,2700,93.33,20230428,3.68,N,356680,100,28 억,,463883,N,N,0,N,00,N
20231101,140948,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5260,-90,5,-1.68,10223712910,1899641,49.41,5470,5550,5210,6950,3750,5350,5381.92,1.63,0,-240123,5730,5540,5310,5120,4890,5635,5215,28,1600,100,3310,10,1,28493492,1499,30.23,6.13,12,6.67,174.00,858.00,7590,20230626,-30.70,2700,20230428,94.81,7590,-30.70,20230626,2700,94.81,20230428,7590,-30.70,20230626,2700,94.81,20230428,3.68,N,356680,100,28 억,,463883,N,N,0,N,00,N
20231101,130956,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5280,-70,5,-1.31,9555783660,1773101,46.12,5470,5550,5210,6950,3750,5350,5389.31,1.63,0,-222350,5730,5540,5310,5120,4890,5635,5215,28,1600,100,3310,10,1,28493492,1504,30.34,6.15,12,6.22,174.00,858.00,7590,20230626,-30.43,2700,20230428,95.56,7590,-30.43,20230626,2700,95.56,20230428,7590,-30.43,20230626,2700,95.56,20230428,3.68,N,356680,100,28 억,,463883,N,N,0,N,00,N
20231101,121020,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5340,-10,5,-0.19,9086330910,1684543,43.81,5470,5550,5210,6950,3750,5350,5393.94,1.63,0,-228858,5730,5540,5310,5120,4890,5635,5215,28,1600,100,3310,10,1,28493492,1522,30.69,6.22,12,5.91,174.00,858.00,7590,20230626,-29.64,2700,20230428,97.78,7590,-29.64,20230626,2700,97.78,20230428,7590,-29.64,20230626,2700,97.78,20230428,3.68,N,356680,100,28 억,,463883,N,N,0,N,00,N
20231101,111028,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5250,-100,5,-1.87,8505403900,1575153,40.97,5470,5550,5210,6950,3750,5350,5399.73,1.63,0,-240252,5730,5540,5310,5120,4890,5635,5215,28,1600,100,3310,10,1,28493492,1496,30.17,6.12,12,5.53,174.00,858.00,7590,20230626,-30.83,2700,20230428,94.44,7590,-30.83,20230626,2700,94.44,20230428,7590,-30.83,20230626,2700,94.44,20230428,3.68,N,356680,100,28 억,,463883,N,N,0,N,00,N
20231101,101011,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5450,100,2,1.87,6446698740,1188806,30.92,5470,5550,5310,6950,3750,5350,5422.83,1.63,0,-149583,5730,5540,5310,5120,4890,5635,5215,28,1600,100,3310,10,1,28493492,1553,31.32,6.35,12,4.17,174.00,858.00,7590,20230626,-28.19,2700,20230428,101.85,7590,-28.19,20230626,2700,101.85,20230428,7590,-28.19,20230626,2700,101.85,20230428,3.68,N,356680,100,28 억,,463883,N,N,0,N,00,N
20231101,091013,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5370,20,2,0.37,1811899170,335766,8.73,5470,5480,5310,6950,3750,5350,5396.32,1.63,0,-93523,5730,5540,5310,5120,4890,5635,5215,28,1600,100,3310,10,1,28493492,1530,30.86,6.26,12,1.18,174.00,858.00,7590,20230626,-29.25,2700,20230428,98.89,7590,-29.25,20230626,2700,98.89,20230428,7590,-29.25,20230626,2700,98.89,20230428,3.68,N,356680,100,28 억,,463883,N,N,0,N,00,N