KissMeData/220180/price/prices-20231101.csv at abf27422dd00a7870e563fa11184652bcf50065f

Files

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

73 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	161031	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2900	-15	5	-0.51	74159205	25588	66.52	2915	2955	2875	3785	2045	2915	2898.20	1.30	173	3035	2975	2935	2875	2835	2955	2855	97	870	500	1860	5	1	19408000	563	53.70	0.88	12	0.13	54.00	3291.00	6310	20230209	-54.04	2750	20231026	5.45	6310	-54.04	20230209	2750	5.45	20231026	6310	-54.04	20230209	2750	5.45	20231026	1.95	N	220180	500	97 억	253037	N	N	N	N
3	20231130	151031	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2920	5	2	0.17	70350825	24275	63.11	2915	2955	2875	3785	2045	2915	2898.08	1.30	257	3035	2975	2935	2875	2835	2955	2855	97	870	500	1860	5	1	19408000	567	54.07	0.89	12	0.13	54.00	3291.00	6310	20230209	-53.72	2750	20231026	6.18	6310	-53.72	20230209	2750	6.18	20231026	6310	-53.72	20230209	2750	6.18	20231026	1.95	N	220180	500	97 억	253037	N	N	N	N
4	20231130	141027	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2930	15	2	0.51	65274600	22530	58.57	2915	2955	2875	3785	2045	2915	2897.23	1.30	394	3035	2975	2935	2875	2835	2955	2855	97	870	500	1860	5	1	19408000	569	54.26	0.89	12	0.12	54.00	3291.00	6310	20230209	-53.57	2750	20231026	6.55	6310	-53.57	20230209	2750	6.55	20231026	6310	-53.57	20230209	2750	6.55	20231026	1.95	N	220180	500	97 억	253037	N	N	N	N
5	20231130	131026	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2920	5	2	0.17	62334460	21526	55.96	2915	2955	2875	3785	2045	2915	2895.78	1.30	421	3035	2975	2935	2875	2835	2955	2855	97	870	500	1860	5	1	19408000	567	54.07	0.89	12	0.11	54.00	3291.00	6310	20230209	-53.72	2750	20231026	6.18	6310	-53.72	20230209	2750	6.18	20231026	6310	-53.72	20230209	2750	6.18	20231026	1.95	N	220180	500	97 억	253037	N	N	N	N
6	20231130	121039	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2910	-5	5	-0.17	61392225	21203	55.12	2915	2955	2875	3785	2045	2915	2895.45	1.30	570	3035	2975	2935	2875	2835	2955	2855	97	870	500	1860	5	1	19408000	565	53.89	0.88	12	0.11	54.00	3291.00	6310	20230209	-53.88	2750	20231026	5.82	6310	-53.88	20230209	2750	5.82	20231026	6310	-53.88	20230209	2750	5.82	20231026	1.95	N	220180	500	97 억	253037	N	N	N	N
7	20231130	111034	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2910	-5	5	-0.17	60118260	20765	53.99	2915	2955	2875	3785	2045	2915	2895.17	1.30	846	3035	2975	2935	2875	2835	2955	2855	97	870	500	1860	5	1	19408000	565	53.89	0.88	12	0.11	54.00	3291.00	6310	20230209	-53.88	2750	20231026	5.82	6310	-53.88	20230209	2750	5.82	20231026	6310	-53.88	20230209	2750	5.82	20231026	1.95	N	220180	500	97 억	253037	N	N	N	N
8	20231130	101027	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2900	-15	5	-0.51	51624580	17843	46.39	2915	2955	2875	3785	2045	2915	2893.27	1.30	909	3035	2975	2935	2875	2835	2955	2855	97	870	500	1860	5	1	19408000	563	53.70	0.88	12	0.09	54.00	3291.00	6310	20230209	-54.04	2750	20231026	5.45	6310	-54.04	20230209	2750	5.45	20231026	6310	-54.04	20230209	2750	5.45	20231026	1.95	N	220180	500	97 억	253037	N	N	N	N
9	20231130	091027	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2910	-5	5	-0.17	1640990	562	1.46	2915	2955	2910	3785	2045	2915	2919.91	1.30	-458	3035	2975	2935	2875	2835	2955	2855	97	870	500	1860	5	1	19408000	565	53.89	0.88	12	0.00	54.00	3291.00	6310	20230209	-53.88	2750	20231026	5.82	6310	-53.88	20230209	2750	5.82	20231026	6310	-53.88	20230209	2750	5.82	20231026	1.95	N	220180	500	97 억	253037	N	N	N	N
10	20231129	161023	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2915	-50	5	-1.69	111976855	38276	72.77	2965	2995	2895	3850	2080	2965	2925.51	1.31	-1525	3075	3020	2980	2925	2885	3000	2905	97	885	500	1890	5	1	19408000	566	53.98	0.89	12	0.20	54.00	3291.00	6310	20230209	-53.80	2750	20231026	6.00	6310	-53.80	20230209	2750	6.00	20231026	6310	-53.80	20230209	2750	6.00	20231026	2.01	N	220180	500	97 억	254805	N	N	N	N
11	20231129	151033	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2910	-55	5	-1.85	110388125	37731	71.73	2965	2995	2895	3850	2080	2965	2925.66	1.31	-1384	3075	3020	2980	2925	2885	3000	2905	97	885	500	1890	5	1	19408000	565	53.89	0.88	12	0.19	54.00	3291.00	6310	20230209	-53.88	2750	20231026	5.82	6310	-53.88	20230209	2750	5.82	20231026	6310	-53.88	20230209	2750	5.82	20231026	2.01	N	220180	500	97 억	254805	N	N	N	N
12	20231129	141026	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2915	-50	5	-1.69	82346620	28107	53.44	2965	2995	2900	3850	2080	2965	2929.75	1.31	-248	3075	3020	2980	2925	2885	3000	2905	97	885	500	1890	5	1	19408000	566	53.98	0.89	12	0.14	54.00	3291.00	6310	20230209	-53.80	2750	20231026	6.00	6310	-53.80	20230209	2750	6.00	20231026	6310	-53.80	20230209	2750	6.00	20231026	2.01	N	220180	500	97 억	254805	N	N	N	N
13	20231129	131026	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2940	-25	5	-0.84	62616595	21357	40.60	2965	2995	2900	3850	2080	2965	2931.90	1.31	-227	3075	3020	2980	2925	2885	3000	2905	97	885	500	1890	5	1	19408000	571	54.44	0.89	12	0.11	54.00	3291.00	6310	20230209	-53.41	2750	20231026	6.91	6310	-53.41	20230209	2750	6.91	20231026	6310	-53.41	20230209	2750	6.91	20231026	2.01	N	220180	500	97 억	254805	N	N	N	N
14	20231129	121028	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2940	-25	5	-0.84	60257875	20552	39.07	2965	2995	2900	3850	2080	2965	2931.97	1.31	-116	3075	3020	2980	2925	2885	3000	2905	97	885	500	1890	5	1	19408000	571	54.44	0.89	12	0.11	54.00	3291.00	6310	20230209	-53.41	2750	20231026	6.91	6310	-53.41	20230209	2750	6.91	20231026	6310	-53.41	20230209	2750	6.91	20231026	2.01	N	220180	500	97 억	254805	N	N	N	N
15	20231129	111028	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2925	-40	5	-1.35	56804425	19374	36.83	2965	2995	2900	3850	2080	2965	2931.99	1.31	50	3075	3020	2980	2925	2885	3000	2905	97	885	500	1890	5	1	19408000	568	54.17	0.89	12	0.10	54.00	3291.00	6310	20230209	-53.65	2750	20231026	6.36	6310	-53.65	20230209	2750	6.36	20231026	6310	-53.65	20230209	2750	6.36	20231026	2.01	N	220180	500	97 억	254805	N	N	N	N
16	20231129	101025	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2935	-30	5	-1.01	45008330	15341	29.17	2965	2995	2900	3850	2080	2965	2933.86	1.31	-324	3075	3020	2980	2925	2885	3000	2905	97	885	500	1890	5	1	19408000	570	54.35	0.89	12	0.08	54.00	3291.00	6310	20230209	-53.49	2750	20231026	6.73	6310	-53.49	20230209	2750	6.73	20231026	6310	-53.49	20230209	2750	6.73	20231026	2.01	N	220180	500	97 억	254805	N	N	N	N
17	20231129	091021	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2955	-10	5	-0.34	2426175	820	1.56	2965	2965	2935	3850	2080	2965	2958.75	1.31	-525	3075	3020	2980	2925	2885	3000	2905	97	885	500	1890	5	1	19408000	574	54.72	0.90	12	0.00	54.00	3291.00	6310	20230209	-53.17	2750	20231026	7.45	6310	-53.17	20230209	2750	7.45	20231026	6310	-53.17	20230209	2750	7.45	20231026	2.01	N	220180	500	97 억	254805	N	N	N	N
18	20231128	161021	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2965	-50	5	-1.66	157384835	52598	95.01	3010	3035	2940	3915	2115	3015	2992.22	1.30	3325	3121	3067	3041	2987	2961	3055	2975	97	900	500	1920	5	1	19408000	575	54.91	0.90	12	0.27	54.00	3291.00	6310	20230209	-53.01	2750	20231026	7.82	6310	-53.01	20230209	2750	7.82	20231026	6310	-53.01	20230209	2750	7.82	20231026	1.98	N	220180	500	97 억	251480	N	N	N	N
19	20231128	150914	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2940	-75	5	-2.49	147399770	49233	88.93	3010	3035	2940	3915	2115	3015	2993.92	1.30	4422	3121	3067	3041	2987	2961	3055	2975	97	900	500	1920	5	1	19408000	571	54.44	0.89	12	0.25	54.00	3291.00	6310	20230209	-53.41	2750	20231026	6.91	6310	-53.41	20230209	2750	6.91	20231026	6310	-53.41	20230209	2750	6.91	20231026	1.98	N	220180	500	97 억	251480	N	N	N	N
20	20231128	141022	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3015	0	3	0.00	79829715	26527	47.92	3010	3035	2985	3915	2115	3015	3009.38	1.30	2579	3121	3067	3041	2987	2961	3055	2975	97	900	500	1920	5	1	19408000	585	55.83	0.92	12	0.14	54.00	3291.00	6310	20230209	-52.22	2750	20231026	9.64	6310	-52.22	20230209	2750	9.64	20231026	6310	-52.22	20230209	2750	9.64	20231026	1.98	N	220180	500	97 억	251480	N	N	N	N
21	20231128	131014	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3010	-5	5	-0.17	69192775	22986	41.52	3010	3035	2985	3915	2115	3015	3010.21	1.30	2945	3121	3067	3041	2987	2961	3055	2975	97	900	500	1920	5	1	19408000	584	55.74	0.91	12	0.12	54.00	3291.00	6310	20230209	-52.30	2750	20231026	9.45	6310	-52.30	20230209	2750	9.45	20231026	6310	-52.30	20230209	2750	9.45	20231026	1.98	N	220180	500	97 억	251480	N	N	N	N
22	20231128	121021	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3010	-5	5	-0.17	54757640	18191	32.86	3010	3035	2985	3915	2115	3015	3010.15	1.30	3259	3121	3067	3041	2987	2961	3055	2975	97	900	500	1920	5	1	19408000	584	55.74	0.91	12	0.09	54.00	3291.00	6310	20230209	-52.30	2750	20231026	9.45	6310	-52.30	20230209	2750	9.45	20231026	6310	-52.30	20230209	2750	9.45	20231026	1.98	N	220180	500	97 억	251480	N	N	N	N
23	20231128	111021	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3025	10	2	0.33	50453435	16768	30.29	3010	3035	2985	3915	2115	3015	3008.91	1.30	3760	3121	3067	3041	2987	2961	3055	2975	97	900	500	1920	5	1	19408000	587	56.02	0.92	12	0.09	54.00	3291.00	6310	20230209	-52.06	2750	20231026	10.00	6310	-52.06	20230209	2750	10.00	20231026	6310	-52.06	20230209	2750	10.00	20231026	1.98	N	220180	500	97 억	251480	N	N	N	N
24	20231128	101016	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3015	0	3	0.00	41600015	13832	24.99	3010	3025	2985	3915	2115	3015	3007.52	1.30	3785	3121	3067	3041	2987	2961	3055	2975	97	900	500	1920	5	1	19408000	585	55.83	0.92	12	0.07	54.00	3291.00	6310	20230209	-52.22	2750	20231026	9.64	6310	-52.22	20230209	2750	9.64	20231026	6310	-52.22	20230209	2750	9.64	20231026	1.98	N	220180	500	97 억	251480	N	N	N	N
25	20231128	091018	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3000	-15	5	-0.50	14754240	4918	8.88	3010	3015	2985	3915	2115	3015	3000.05	1.30	199	3121	3067	3041	2987	2961	3055	2975	97	900	500	1920	5	1	19408000	582	55.56	0.91	12	0.03	54.00	3291.00	6310	20230209	-52.46	2750	20231026	9.09	6310	-52.46	20230209	2750	9.09	20231026	6310	-52.46	20230209	2750	9.09	20231026	1.98	N	220180	500	97 억	251480	N	N	N	N
26	20231127	161011	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3015	-80	5	-2.58	168480865	55355	132.47	3075	3095	3015	4020	2170	3095	3043.79	1.29	1871	3148	3121	3073	3046	2998	3135	3060	97	925	500	1980	5	1	19408000	585	55.83	0.92	12	0.29	54.00	3291.00	6310	20230209	-52.22	2750	20231026	9.64	6310	-52.22	20230209	2750	9.64	20231026	6310	-52.22	20230209	2750	9.64	20231026	1.99	N	220180	500	97 억	249609	N	N	N	N
27	20231127	151020	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3030	-65	5	-2.10	156324415	51324	122.82	3075	3095	3025	4020	2170	3095	3045.83	1.29	2007	3148	3121	3073	3046	2998	3135	3060	97	925	500	1980	5	1	19408000	588	56.11	0.92	12	0.26	54.00	3291.00	6310	20230209	-51.98	2750	20231026	10.18	6310	-51.98	20230209	2750	10.18	20231026	6310	-51.98	20230209	2750	10.18	20231026	1.99	N	220180	500	97 억	249609	N	N	N	N
28	20231127	141019	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3040	-55	5	-1.78	131032950	42972	102.83	3075	3095	3030	4020	2170	3095	3049.26	1.29	2517	3148	3121	3073	3046	2998	3135	3060	97	925	500	1980	5	1	19408000	590	56.30	0.92	12	0.22	54.00	3291.00	6310	20230209	-51.82	2750	20231026	10.55	6310	-51.82	20230209	2750	10.55	20231026	6310	-51.82	20230209	2750	10.55	20231026	1.99	N	220180	500	97 억	249609	N	N	N	N
29	20231127	131021	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3065	-30	5	-0.97	70179635	22912	54.83	3075	3095	3045	4020	2170	3095	3063.01	1.29	-3917	3148	3121	3073	3046	2998	3135	3060	97	925	500	1980	5	1	19408000	595	56.76	0.93	12	0.12	54.00	3291.00	6310	20230209	-51.43	2750	20231026	11.45	6310	-51.43	20230209	2750	11.45	20231026	6310	-51.43	20230209	2750	11.45	20231026	1.99	N	220180	500	97 억	249609	N	N	N	N
30	20231127	121025	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3065	-30	5	-0.97	65747770	21461	51.36	3075	3095	3050	4020	2170	3095	3063.59	1.29	-3689	3148	3121	3073	3046	2998	3135	3060	97	925	500	1980	5	1	19408000	595	56.76	0.93	12	0.11	54.00	3291.00	6310	20230209	-51.43	2750	20231026	11.45	6310	-51.43	20230209	2750	11.45	20231026	6310	-51.43	20230209	2750	11.45	20231026	1.99	N	220180	500	97 억	249609	N	N	N	N
31	20231127	111008	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3055	-40	5	-1.29	42336510	13797	33.02	3075	3095	3055	4020	2170	3095	3068.53	1.29	-3543	3148	3121	3073	3046	2998	3135	3060	97	925	500	1980	5	1	19408000	593	56.57	0.93	12	0.07	54.00	3291.00	6310	20230209	-51.58	2750	20231026	11.09	6310	-51.58	20230209	2750	11.09	20231026	6310	-51.58	20230209	2750	11.09	20231026	1.99	N	220180	500	97 억	249609	N	N	N	N
32	20231127	101006	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3065	-30	5	-0.97	12795145	4158	9.95	3075	3095	3065	4020	2170	3095	3077.24	1.29	-2917	3148	3121	3073	3046	2998	3135	3060	97	925	500	1980	5	1	19408000	595	56.76	0.93	12	0.02	54.00	3291.00	6310	20230209	-51.43	2750	20231026	11.45	6310	-51.43	20230209	2750	11.45	20231026	6310	-51.43	20230209	2750	11.45	20231026	1.99	N	220180	500	97 억	249609	N	N	N	N
33	20231127	091010	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3090	-5	5	-0.16	540160	175	0.42	3075	3095	3075	4020	2170	3095	3086.63	1.29	-74	3148	3121	3073	3046	2998	3135	3060	97	925	500	1980	5	1	19408000	600	57.22	0.94	12	0.00	54.00	3291.00	6310	20230209	-51.03	2750	20231026	12.36	6310	-51.03	20230209	2750	12.36	20231026	6310	-51.03	20230209	2750	12.36	20231026	1.99	N	220180	500	97 억	249609	N	N	N	N
34	20231124	161002	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3095	30	2	0.98	124654325	40787	192.15	3060	3100	3025	3980	2150	3065	3056.23	1.26	4366	3131	3097	3081	3047	3031	3090	3040	97	915	500	1960	5	1	19408000	601	57.31	0.94	12	0.21	54.00	3291.00	6310	20230209	-50.95	2750	20231026	12.55	6310	-50.95	20230209	2750	12.55	20231026	6310	-50.95	20230209	2750	12.55	20231026	1.96	N	220180	500	97 억	245243	N	N	N	N
35	20231124	151011	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3045	-20	5	-0.65	123992230	40572	191.13	3060	3100	3025	3980	2150	3065	3056.10	1.26	4420	3131	3097	3081	3047	3031	3090	3040	97	915	500	1960	5	1	19408000	591	56.39	0.93	12	0.21	54.00	3291.00	6310	20230209	-51.74	2750	20231026	10.73	6310	-51.74	20230209	2750	10.73	20231026	6310	-51.74	20230209	2750	10.73	20231026	1.96	N	220180	500	97 억	245243	N	N	N	N
36	20231124	141010	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3065	0	3	0.00	76982000	25099	118.24	3060	3090	3050	3980	2150	3065	3067.13	1.26	2029	3131	3097	3081	3047	3031	3090	3040	97	915	500	1960	5	1	19408000	595	56.76	0.93	12	0.13	54.00	3291.00	6310	20230209	-51.43	2750	20231026	11.45	6310	-51.43	20230209	2750	11.45	20231026	6310	-51.43	20230209	2750	11.45	20231026	1.96	N	220180	500	97 억	245243	N	N	N	N
37	20231124	131005	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3080	15	2	0.49	62256655	20300	95.63	3060	3090	3050	3980	2150	3065	3066.83	1.26	912	3131	3097	3081	3047	3031	3090	3040	97	915	500	1960	5	1	19408000	598	57.04	0.94	12	0.10	54.00	3291.00	6310	20230209	-51.19	2750	20231026	12.00	6310	-51.19	20230209	2750	12.00	20231026	6310	-51.19	20230209	2750	12.00	20231026	1.96	N	220180	500	97 억	245243	N	N	N	N
38	20231124	121014	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3080	15	2	0.49	58510400	19083	89.90	3060	3090	3050	3980	2150	3065	3066.10	1.26	966	3131	3097	3081	3047	3031	3090	3040	97	915	500	1960	5	1	19408000	598	57.04	0.94	12	0.10	54.00	3291.00	6310	20230209	-51.19	2750	20231026	12.00	6310	-51.19	20230209	2750	12.00	20231026	6310	-51.19	20230209	2750	12.00	20231026	1.96	N	220180	500	97 억	245243	N	N	N	N
39	20231124	111009	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3070	5	2	0.16	52814280	17232	81.18	3060	3090	3050	3980	2150	3065	3064.90	1.26	804	3131	3097	3081	3047	3031	3090	3040	97	915	500	1960	5	1	19408000	596	56.85	0.93	12	0.09	54.00	3291.00	6310	20230209	-51.35	2750	20231026	11.64	6310	-51.35	20230209	2750	11.64	20231026	6310	-51.35	20230209	2750	11.64	20231026	1.96	N	220180	500	97 억	245243	N	N	N	N
40	20231124	101010	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3090	25	2	0.82	9182330	2986	14.07	3060	3090	3055	3980	2150	3065	3075.13	1.26	-174	3131	3097	3081	3047	3031	3090	3040	97	915	500	1960	5	1	19408000	600	57.22	0.94	12	0.02	54.00	3291.00	6310	20230209	-51.03	2750	20231026	12.36	6310	-51.03	20230209	2750	12.36	20231026	6310	-51.03	20230209	2750	12.36	20231026	1.96	N	220180	500	97 억	245243	N	N	N	N
41	20231124	091005	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3085	20	2	0.65	918200	300	1.41	3060	3085	3055	3980	2150	3065	3060.67	1.26	-21	3131	3097	3081	3047	3031	3090	3040	97	915	500	1960	5	1	19408000	599	57.13	0.94	12	0.00	54.00	3291.00	6310	20230209	-51.11	2750	20231026	12.18	6310	-51.11	20230209	2750	12.18	20231026	6310	-51.11	20230209	2750	12.18	20231026	1.96	N	220180	500	97 억	245243	N	N	N	N
42	20231123	160953	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3065	0	3	0.00	65553750	21219	39.73	3080	3115	3065	3980	2150	3065	3089.85	1.27	-1647	3231	3147	3106	3022	2981	3127	3002	97	915	500	1960	5	1	19408000	595	56.76	0.93	12	0.11	54.00	3291.00	6310	20230209	-51.43	2750	20231026	11.45	6310	-51.43	20230209	2750	11.45	20231026	6310	-51.43	20230209	2750	11.45	20231026	1.84	N	220180	500	97 억	246887	N	N	N	N
43	20231123	151027	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3090	25	2	0.82	61308960	19835	37.14	3080	3115	3065	3980	2150	3065	3091.47	1.27	-1855	3231	3147	3106	3022	2981	3127	3002	97	915	500	1960	5	1	19408000	600	57.22	0.94	12	0.10	54.00	3291.00	6310	20230209	-51.03	2750	20231026	12.36	6310	-51.03	20230209	2750	12.36	20231026	6310	-51.03	20230209	2750	12.36	20231026	1.84	N	220180	500	97 억	246887	N	N	N	N
44	20231123	141026	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3085	20	2	0.65	51514990	16647	31.17	3080	3115	3080	3980	2150	3065	3095.26	1.27	0	3231	3147	3106	3022	2981	3127	3002	97	915	500	1960	5	1	19408000	599	57.13	0.94	12	0.09	54.00	3291.00	6310	20230209	-51.11	2750	20231026	12.18	6310	-51.11	20230209	2750	12.18	20231026	6310	-51.11	20230209	2750	12.18	20231026	1.84	N	220180	500	97 억	246887	N	N	N	N
45	20231123	131025	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3095	30	2	0.98	48960760	15818	29.62	3080	3115	3080	3980	2150	3065	3096.02	1.27	25	3231	3147	3106	3022	2981	3127	3002	97	915	500	1960	5	1	19408000	601	57.31	0.94	12	0.08	54.00	3291.00	6310	20230209	-50.95	2750	20231026	12.55	6310	-50.95	20230209	2750	12.55	20231026	6310	-50.95	20230209	2750	12.55	20231026	1.84	N	220180	500	97 억	246887	N	N	N	N
46	20231123	121008	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3115	50	2	1.63	39301460	12694	23.77	3080	3115	3080	3980	2150	3065	3097.05	1.27	117	3231	3147	3106	3022	2981	3127	3002	97	915	500	1960	5	1	19408000	605	57.69	0.95	12	0.07	54.00	3291.00	6310	20230209	-50.63	2750	20231026	13.27	6310	-50.63	20230209	2750	13.27	20231026	6310	-50.63	20230209	2750	13.27	20231026	1.84	N	220180	500	97 억	246887	N	N	N	N
47	20231123	111035	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3100	35	2	1.14	30491330	9860	18.46	3080	3110	3080	3980	2150	3065	3093.56	1.27	274	3231	3147	3106	3022	2981	3127	3002	97	915	500	1960	5	1	19408000	602	57.41	0.94	12	0.05	54.00	3291.00	6310	20230209	-50.87	2750	20231026	12.73	6310	-50.87	20230209	2750	12.73	20231026	6310	-50.87	20230209	2750	12.73	20231026	1.84	N	220180	500	97 억	246887	N	N	N	N
48	20231123	101011	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3105	40	2	1.31	23962360	7757	14.52	3080	3110	3080	3980	2150	3065	3090.40	1.27	262	3231	3147	3106	3022	2981	3127	3002	97	915	500	1960	5	1	19408000	603	57.50	0.94	12	0.04	54.00	3291.00	6310	20230209	-50.79	2750	20231026	12.91	6310	-50.79	20230209	2750	12.91	20231026	6310	-50.79	20230209	2750	12.91	20231026	1.84	N	220180	500	97 억	246887	N	N	N	N
49	20231123	091008	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3100	35	2	1.14	5679540	1845	3.45	3080	3100	3080	3980	2150	3065	3081.92	1.27	169	3231	3147	3106	3022	2981	3127	3002	97	915	500	1960	5	1	19408000	602	57.41	0.94	12	0.01	54.00	3291.00	6310	20230209	-50.87	2750	20231026	12.73	6310	-50.87	20230209	2750	12.73	20231026	6310	-50.87	20230209	2750	12.73	20231026	1.84	N	220180	500	97 억	246887	N	N	N	N
50	20231122	160930	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3065	-75	5	-2.39	165319945	53353	29.49	3140	3190	3065	4080	2200	3140	3098.61	1.23	8264	3360	3250	3185	3075	3010	3217	3042	97	940	500	2000	5	1	19408000	595	56.76	0.93	12	0.27	54.00	3291.00	6310	20230209	-51.43	2750	20231026	11.45	6310	-51.43	20230209	2750	11.45	20231026	6310	-51.43	20230209	2750	11.45	20231026	1.84	N	220180	500	97 억	238556	N	N	N	N
51	20231122	150949	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3110	-30	5	-0.96	127278975	41014	22.67	3140	3190	3080	4080	2200	3140	3103.31	1.23	7025	3360	3250	3185	3075	3010	3217	3042	97	940	500	2000	5	1	19408000	604	57.59	0.95	12	0.21	54.00	3291.00	6310	20230209	-50.71	2750	20231026	13.09	6310	-50.71	20230209	2750	13.09	20231026	6310	-50.71	20230209	2750	13.09	20231026	1.84	N	220180	500	97 억	238556	N	N	N	N
52	20231122	140941	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3125	-15	5	-0.48	109200385	35203	19.46	3140	3190	3080	4080	2200	3140	3102.02	1.23	4200	3360	3250	3185	3075	3010	3217	3042	97	940	500	2000	5	1	19408000	607	57.87	0.95	12	0.18	54.00	3291.00	6310	20230209	-50.48	2750	20231026	13.64	6310	-50.48	20230209	2750	13.64	20231026	6310	-50.48	20230209	2750	13.64	20231026	1.84	N	220180	500	97 억	238556	N	N	N	N
53	20231122	131016	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3110	-30	5	-0.96	93260520	30095	16.64	3140	3190	3080	4080	2200	3140	3098.87	1.23	3739	3360	3250	3185	3075	3010	3217	3042	97	940	500	2000	5	1	19408000	604	57.59	0.95	12	0.16	54.00	3291.00	6310	20230209	-50.71	2750	20231026	13.09	6310	-50.71	20230209	2750	13.09	20231026	6310	-50.71	20230209	2750	13.09	20231026	1.84	N	220180	500	97 억	238556	N	N	N	N
54	20231122	121021	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3095	-45	5	-1.43	88103530	28434	15.72	3140	3190	3080	4080	2200	3140	3098.53	1.23	3670	3360	3250	3185	3075	3010	3217	3042	97	940	500	2000	5	1	19408000	601	57.31	0.94	12	0.15	54.00	3291.00	6310	20230209	-50.95	2750	20231026	12.55	6310	-50.95	20230209	2750	12.55	20231026	6310	-50.95	20230209	2750	12.55	20231026	1.84	N	220180	500	97 억	238556	N	N	N	N
55	20231122	111105	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3100	-40	5	-1.27	87530785	28249	15.62	3140	3190	3080	4080	2200	3140	3098.54	1.23	3829	3360	3250	3185	3075	3010	3217	3042	97	940	500	2000	5	1	19408000	602	57.41	0.94	12	0.15	54.00	3291.00	6310	20230209	-50.87	2750	20231026	12.73	6310	-50.87	20230209	2750	12.73	20231026	6310	-50.87	20230209	2750	12.73	20231026	1.84	N	220180	500	97 억	238556	N	N	N	N
56	20231122	101030	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3085	-55	5	-1.75	55708120	17927	9.91	3140	3190	3080	4080	2200	3140	3107.50	1.23	3175	3360	3250	3185	3075	3010	3217	3042	97	940	500	2000	5	1	19408000	599	57.13	0.94	12	0.09	54.00	3291.00	6310	20230209	-51.11	2750	20231026	12.18	6310	-51.11	20230209	2750	12.18	20231026	6310	-51.11	20230209	2750	12.18	20231026	1.84	N	220180	500	97 억	238556	N	N	N	N
57	20231122	090938	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3140	0	3	0.00	2133385	677	0.37	3140	3190	3115	4080	2200	3140	3151.23	1.23	-76	3360	3250	3185	3075	3010	3217	3042	97	940	500	2000	5	1	19408000	609	58.15	0.95	12	0.00	54.00	3291.00	6310	20230209	-50.24	2750	20231026	14.18	6310	-50.24	20230209	2750	14.18	20231026	6310	-50.24	20230209	2750	14.18	20231026	1.84	N	220180	500	97 억	238556	N	N	N	N
58	20231121	160944	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3140	65	2	2.11	575962745	180827	295.94	3295	3295	3120	3995	2155	3075	3185.16	1.34	-21937	3175	3125	3090	3040	3005	3107	3022	97	920	500	1960	5	1	19408000	609	58.15	0.95	12	0.93	54.00	3291.00	6310	20230209	-50.24	2750	20231026	14.18	6310	-50.24	20230209	2750	14.18	20231026	6310	-50.24	20230209	2750	14.18	20231026	1.86	N	220180	500	97 억	259829	N	N	N	N
59	20231121	150947	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3145	70	2	2.28	568494980	178449	292.05	3295	3295	3120	3995	2155	3075	3185.76	1.34	-22037	3175	3125	3090	3040	3005	3107	3022	97	920	500	1960	5	1	19408000	610	58.24	0.96	12	0.92	54.00	3291.00	6310	20230209	-50.16	2750	20231026	14.36	6310	-50.16	20230209	2750	14.36	20231026	6310	-50.16	20230209	2750	14.36	20231026	1.86	N	220180	500	97 억	259829	N	N	N	N
60	20231121	140932	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3135	60	2	1.95	546906835	171562	280.78	3295	3295	3120	3995	2155	3075	3187.81	1.34	-22932	3175	3125	3090	3040	3005	3107	3022	97	920	500	1960	5	1	19408000	608	58.06	0.95	12	0.88	54.00	3291.00	6310	20230209	-50.32	2750	20231026	14.00	6310	-50.32	20230209	2750	14.00	20231026	6310	-50.32	20230209	2750	14.00	20231026	1.86	N	220180	500	97 억	259829	N	N	N	N
61	20231121	130925	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3130	55	2	1.79	516642785	161915	264.99	3295	3295	3120	3995	2155	3075	3190.83	1.34	-23592	3175	3125	3090	3040	3005	3107	3022	97	920	500	1960	5	1	19408000	607	57.96	0.95	12	0.83	54.00	3291.00	6310	20230209	-50.40	2750	20231026	13.82	6310	-50.40	20230209	2750	13.82	20231026	6310	-50.40	20230209	2750	13.82	20231026	1.86	N	220180	500	97 억	259829	N	N	N	N
62	20231121	120926	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3125	50	2	1.63	505645085	158397	259.23	3295	3295	3120	3995	2155	3075	3192.26	1.34	-24106	3175	3125	3090	3040	3005	3107	3022	97	920	500	1960	5	1	19408000	607	57.87	0.95	12	0.82	54.00	3291.00	6310	20230209	-50.48	2750	20231026	13.64	6310	-50.48	20230209	2750	13.64	20231026	6310	-50.48	20230209	2750	13.64	20231026	1.86	N	220180	500	97 억	259829	N	N	N	N
63	20231121	110921	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3165	90	2	2.93	453283355	141683	231.88	3295	3295	3130	3995	2155	3075	3199.28	1.34	-28627	3175	3125	3090	3040	3005	3107	3022	97	920	500	1960	5	1	19408000	614	58.61	0.96	12	0.73	54.00	3291.00	6310	20230209	-49.84	2750	20231026	15.09	6310	-49.84	20230209	2750	15.09	20231026	6310	-49.84	20230209	2750	15.09	20231026	1.86	N	220180	500	97 억	259829	N	N	N	N
64	20231121	100858	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3160	85	2	2.76	420149665	131191	214.71	3295	3295	3130	3995	2155	3075	3202.58	1.34	-28364	3175	3125	3090	3040	3005	3107	3022	97	920	500	1960	5	1	19408000	613	58.52	0.96	12	0.68	54.00	3291.00	6310	20230209	-49.92	2750	20231026	14.91	6310	-49.92	20230209	2750	14.91	20231026	6310	-49.92	20230209	2750	14.91	20231026	1.86	N	220180	500	97 억	259829	N	N	N	N
65	20231121	090913	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3165	90	2	2.93	258164445	80236	131.31	3295	3295	3130	3995	2155	3075	3217.56	1.34	-22121	3175	3125	3090	3040	3005	3107	3022	97	920	500	1960	5	1	19408000	614	58.61	0.96	12	0.41	54.00	3291.00	6310	20230209	-49.84	2750	20231026	15.09	6310	-49.84	20230209	2750	15.09	20231026	6310	-49.84	20230209	2750	15.09	20231026	1.86	N	220180	500	97 억	259829	N	N	N	N
66	20231120	160919	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3075	20	2	0.65	180605725	58290	141.96	3090	3140	3055	3970	2140	3055	3098.40	1.27	13708	3238	3146	3088	2996	2938	3117	2967	97	915	500	1950	5	1	19408000	597	56.94	0.93	12	0.30	54.00	3291.00	6310	20230209	-51.27	2750	20231026	11.82	6310	-51.27	20230209	2750	11.82	20231026	6310	-51.27	20230209	2750	11.82	20231026	1.85	N	220180	500	97 억	246121	N	N	N	N
67	20231120	150927	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3075	20	2	0.65	179510200	57933	141.09	3090	3140	3055	3970	2140	3055	3098.58	1.27	13680	3238	3146	3088	2996	2938	3117	2967	97	915	500	1950	5	1	19408000	597	56.94	0.93	12	0.30	54.00	3291.00	6310	20230209	-51.27	2750	20231026	11.82	6310	-51.27	20230209	2750	11.82	20231026	6310	-51.27	20230209	2750	11.82	20231026	1.85	N	220180	500	97 억	246121	N	N	N	N
68	20231120	140927	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3080	25	2	0.82	148878660	47929	116.72	3090	3140	3080	3970	2140	3055	3106.23	1.27	9672	3238	3146	3088	2996	2938	3117	2967	97	915	500	1950	5	1	19408000	598	57.04	0.94	12	0.25	54.00	3291.00	6310	20230209	-51.19	2750	20231026	12.00	6310	-51.19	20230209	2750	12.00	20231026	6310	-51.19	20230209	2750	12.00	20231026	1.85	N	220180	500	97 억	246121	N	N	N	N
69	20231120	130920	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3100	45	2	1.47	60610660	19502	47.49	3090	3140	3085	3970	2140	3055	3107.92	1.27	2506	3238	3146	3088	2996	2938	3117	2967	97	915	500	1950	5	1	19408000	602	57.41	0.94	12	0.10	54.00	3291.00	6310	20230209	-50.87	2750	20231026	12.73	6310	-50.87	20230209	2750	12.73	20231026	6310	-50.87	20230209	2750	12.73	20231026	1.85	N	220180	500	97 억	246121	N	N	N	N
70	20231120	120923	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3125	70	2	2.29	47995005	15436	37.59	3090	3140	3085	3970	2140	3055	3109.29	1.27	2372	3238	3146	3088	2996	2938	3117	2967	97	915	500	1950	5	1	19408000	607	57.87	0.95	12	0.08	54.00	3291.00	6310	20230209	-50.48	2750	20231026	13.64	6310	-50.48	20230209	2750	13.64	20231026	6310	-50.48	20230209	2750	13.64	20231026	1.85	N	220180	500	97 억	246121	N	N	N	N
71	20231120	110919	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3120	65	2	2.13	30067340	9684	23.58	3090	3140	3085	3970	2140	3055	3104.85	1.27	2554	3238	3146	3088	2996	2938	3117	2967	97	915	500	1950	5	1	19408000	606	57.78	0.95	12	0.05	54.00	3291.00	6310	20230209	-50.55	2750	20231026	13.45	6310	-50.55	20230209	2750	13.45	20231026	6310	-50.55	20230209	2750	13.45	20231026	1.85	N	220180	500	97 억	246121	N	N	N	N
72	20231120	100916	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3100	45	2	1.47	28742125	9257	22.54	3090	3140	3085	3970	2140	3055	3104.91	1.27	2291	3238	3146	3088	2996	2938	3117	2967	97	915	500	1950	5	1	19408000	602	57.41	0.94	12	0.05	54.00	3291.00	6310	20230209	-50.87	2750	20231026	12.73	6310	-50.87	20230209	2750	12.73	20231026	6310	-50.87	20230209	2750	12.73	20231026	1.85	N	220180	500	97 억	246121	N	N	N	N
73	20231120	090926	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3105	50	2	1.64	2998925	967	2.35	3090	3110	3085	3970	2140	3055	3101.27	1.27	210	3238	3146	3088	2996	2938	3117	2967	97	915	500	1950	5	1	19408000	603	57.50	0.94	12	0.00	54.00	3291.00	6310	20230209	-50.79	2750	20231026	12.91	6310	-50.79	20230209	2750	12.91	20231026	6310	-50.79	20230209	2750	12.91	20231026	1.85	N	220180	500	97 억	246121	N	N	N	N
74	20231117	160944	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3055	-55	5	-1.77	125630975	41062	70.99	3100	3180	3030	4040	2180	3110	3059.54	1.30	-5448	3246	3177	3131	3062	3016	3155	3040	97	930	500	1990	5	1	19408000	593	56.57	0.93	12	0.21	54.00	3291.00	6310	20230209	-51.58	2750	20231026	11.09	6310	-51.58	20230209	2750	11.09	20231026	6310	-51.58	20230209	2750	11.09	20231026	1.84	N	220180	500	97 억	252113	N	N	N	N
75	20231117	150951	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3055	-55	5	-1.77	123815970	40467	69.96	3100	3180	3030	4040	2180	3110	3059.68	1.30	-5343	3246	3177	3131	3062	3016	3155	3040	97	930	500	1990	5	1	19408000	593	56.57	0.93	12	0.21	54.00	3291.00	6310	20230209	-51.58	2750	20231026	11.09	6310	-51.58	20230209	2750	11.09	20231026	6310	-51.58	20230209	2750	11.09	20231026	1.84	N	220180	500	97 억	252113	N	N	N	N
76	20231117	140944	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3060	-50	5	-1.61	94713650	30903	53.42	3100	3180	3035	4040	2180	3110	3064.87	1.30	-5281	3246	3177	3131	3062	3016	3155	3040	97	930	500	1990	5	1	19408000	594	56.67	0.93	12	0.16	54.00	3291.00	6310	20230209	-51.51	2750	20231026	11.27	6310	-51.51	20230209	2750	11.27	20231026	6310	-51.51	20230209	2750	11.27	20231026	1.84	N	220180	500	97 억	252113	N	N	N	N
77	20231117	130943	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3055	-55	5	-1.77	80617110	26307	45.48	3100	3180	3035	4040	2180	3110	3064.47	1.30	-1775	3246	3177	3131	3062	3016	3155	3040	97	930	500	1990	5	1	19408000	593	56.57	0.93	12	0.14	54.00	3291.00	6310	20230209	-51.58	2750	20231026	11.09	6310	-51.58	20230209	2750	11.09	20231026	6310	-51.58	20230209	2750	11.09	20231026	1.84	N	220180	500	97 억	252113	N	N	N	N
78	20231117	120945	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3050	-60	5	-1.93	69990770	22827	39.46	3100	3180	3035	4040	2180	3110	3066.14	1.30	-1568	3246	3177	3131	3062	3016	3155	3040	97	930	500	1990	5	1	19408000	592	56.48	0.93	12	0.12	54.00	3291.00	6310	20230209	-51.66	2750	20231026	10.91	6310	-51.66	20230209	2750	10.91	20231026	6310	-51.66	20230209	2750	10.91	20231026	1.84	N	220180	500	97 억	252113	N	N	N	N
79	20231117	110949	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3065	-45	5	-1.45	48502225	15773	27.27	3100	3180	3040	4040	2180	3110	3075.02	1.30	-672	3246	3177	3131	3062	3016	3155	3040	97	930	500	1990	5	1	19408000	595	56.76	0.93	12	0.08	54.00	3291.00	6310	20230209	-51.43	2750	20231026	11.45	6310	-51.43	20230209	2750	11.45	20231026	6310	-51.43	20230209	2750	11.45	20231026	1.84	N	220180	500	97 억	252113	N	N	N	N
80	20231117	100946	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3075	-35	5	-1.13	22953750	7459	12.89	3100	3140	3060	4040	2180	3110	3077.32	1.30	454	3246	3177	3131	3062	3016	3155	3040	97	930	500	1990	5	1	19408000	597	56.94	0.93	12	0.04	54.00	3291.00	6310	20230209	-51.27	2750	20231026	11.82	6310	-51.27	20230209	2750	11.82	20231026	6310	-51.27	20230209	2750	11.82	20231026	1.84	N	220180	500	97 억	252113	N	N	N	N
81	20231117	090947	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3080	-30	5	-0.96	4747900	1536	2.66	3100	3140	3070	4040	2180	3110	3091.08	1.30	-766	3246	3177	3131	3062	3016	3155	3040	97	930	500	1990	5	1	19408000	598	57.04	0.94	12	0.01	54.00	3291.00	6310	20230209	-51.19	2750	20231026	12.00	6310	-51.19	20230209	2750	12.00	20231026	6310	-51.19	20230209	2750	12.00	20231026	1.84	N	220180	500	97 억	252113	N	N	N	N
82	20231116	160945	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3110	0	3	0.00	175659910	56061	242.23	3140	3200	3085	4040	2180	3110	3133.37	1.30	631	3243	3176	3133	3066	3023	3155	3045	97	930	500	1990	5	1	19408000	604	57.59	0.95	12	0.29	54.00	3291.00	6310	20230209	-50.71	2750	20231026	13.09	6310	-50.71	20230209	2750	13.09	20231026	6310	-50.71	20230209	2750	13.09	20231026	1.87	N	220180	500	97 억	251491	N	N	N	N
83	20231116	150940	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3135	25	2	0.80	174501915	55689	240.62	3140	3200	3085	4040	2180	3110	3133.51	1.30	550	3243	3176	3133	3066	3023	3155	3045	97	930	500	1990	5	1	19408000	608	58.06	0.95	12	0.29	54.00	3291.00	6310	20230209	-50.32	2750	20231026	14.00	6310	-50.32	20230209	2750	14.00	20231026	6310	-50.32	20230209	2750	14.00	20231026	1.87	N	220180	500	97 억	251491	N	N	N	N
84	20231116	140916	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3175	65	2	2.09	165008875	52659	227.53	3140	3200	3085	4040	2180	3110	3133.54	1.30	108	3243	3176	3133	3066	3023	3155	3045	97	930	500	1990	5	1	19408000	616	58.80	0.96	12	0.27	54.00	3291.00	6310	20230209	-49.68	2750	20231026	15.45	6310	-49.68	20230209	2750	15.45	20231026	6310	-49.68	20230209	2750	15.45	20231026	1.87	N	220180	500	97 억	251491	N	N	N	N
85	20231116	130939	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3135	25	2	0.80	101031900	32475	140.32	3140	3185	3085	4040	2180	3110	3111.07	1.30	1900	3243	3176	3133	3066	3023	3155	3045	97	930	500	1990	5	1	19408000	608	58.06	0.95	12	0.17	54.00	3291.00	6310	20230209	-50.32	2750	20231026	14.00	6310	-50.32	20230209	2750	14.00	20231026	6310	-50.32	20230209	2750	14.00	20231026	1.87	N	220180	500	97 억	251491	N	N	N	N
86	20231116	120941	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3160	50	2	1.61	90339580	29080	125.65	3140	3180	3085	4040	2180	3110	3106.59	1.30	2377	3243	3176	3133	3066	3023	3155	3045	97	930	500	1990	5	1	19408000	613	58.52	0.96	12	0.15	54.00	3291.00	6310	20230209	-49.92	2750	20231026	14.91	6310	-49.92	20230209	2750	14.91	20231026	6310	-49.92	20230209	2750	14.91	20231026	1.87	N	220180	500	97 억	251491	N	N	N	N
87	20231116	110940	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3100	-10	5	-0.32	61196760	19726	85.23	3140	3140	3095	4040	2180	3110	3102.34	1.30	2511	3243	3176	3133	3066	3023	3155	3045	97	930	500	1990	5	1	19408000	602	57.41	0.94	12	0.10	54.00	3291.00	6310	20230209	-50.87	2750	20231026	12.73	6310	-50.87	20230209	2750	12.73	20231026	6310	-50.87	20230209	2750	12.73	20231026	1.87	N	220180	500	97 억	251491	N	N	N	N
88	20231116	100939	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3140	30	2	0.96	3591620	1146	4.95	3140	3140	3120	4040	2180	3110	3134.05	1.30	-240	3243	3176	3133	3066	3023	3155	3045	97	930	500	1990	5	1	19408000	609	58.15	0.95	12	0.01	54.00	3291.00	6310	20230209	-50.24	2750	20231026	14.18	6310	-50.24	20230209	2750	14.18	20231026	6310	-50.24	20230209	2750	14.18	20231026	1.87	N	220180	500	97 억	251491	N	N	N	N
89	20231116	090944	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3110	0	3	0.00	0	0	0.00	0	0	0	4040	2180	3110	0.00	1.30	0	3243	3176	3133	3066	3023	3155	3045	97	930	500	1990	5	1	19408000	604	57.59	0.95	12	0.00	54.00	3291.00	6310	20230209	-50.71	2750	20231026	13.09	6310	-50.71	20230209	2750	13.09	20231026	6310	-50.71	20230209	2750	13.09	20231026	1.87	N	220180	500	97 억	251491	N	N	N	N
90	20231115	160834	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3110	10	2	0.32	71896025	23099	46.67	3180	3200	3090	4030	2170	3100	3112.52	1.29	1676	3250	3175	3070	2995	2890	3212	3032	97	930	500	1980	5	1	19408000	604	57.59	0.95	12	0.12	54.00	3291.00	6310	20230209	-50.71	2750	20231026	13.09	6310	-50.71	20230209	2750	13.09	20231026	6310	-50.71	20230209	2750	13.09	20231026	1.85	N	220180	500	97 억	249722	N	N	N	N
91	20231115	150956	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3115	15	2	0.48	66578535	21390	43.22	3180	3200	3090	4030	2170	3100	3112.60	1.29	1604	3250	3175	3070	2995	2890	3212	3032	97	930	500	1980	5	1	19408000	605	57.69	0.95	12	0.11	54.00	3291.00	6310	20230209	-50.63	2750	20231026	13.27	6310	-50.63	20230209	2750	13.27	20231026	6310	-50.63	20230209	2750	13.27	20231026	1.85	N	220180	500	97 억	249722	N	N	N	N
92	20231115	140953	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3115	15	2	0.48	55555440	17845	36.06	3180	3200	3090	4030	2170	3100	3113.22	1.29	1541	3250	3175	3070	2995	2890	3212	3032	97	930	500	1980	5	1	19408000	605	57.69	0.95	12	0.09	54.00	3291.00	6310	20230209	-50.63	2750	20231026	13.27	6310	-50.63	20230209	2750	13.27	20231026	6310	-50.63	20230209	2750	13.27	20231026	1.85	N	220180	500	97 억	249722	N	N	N	N
93	20231115	130954	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3115	15	2	0.48	28964005	9253	18.70	3180	3200	3110	4030	2170	3100	3130.23	1.29	1182	3250	3175	3070	2995	2890	3212	3032	97	930	500	1980	5	1	19408000	605	57.69	0.95	12	0.05	54.00	3291.00	6310	20230209	-50.63	2750	20231026	13.27	6310	-50.63	20230209	2750	13.27	20231026	6310	-50.63	20230209	2750	13.27	20231026	1.85	N	220180	500	97 억	249722	N	N	N	N
94	20231115	120956	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3110	10	2	0.32	26544305	8477	17.13	3180	3200	3110	4030	2170	3100	3131.33	1.29	1065	3250	3175	3070	2995	2890	3212	3032	97	930	500	1980	5	1	19408000	604	57.59	0.95	12	0.04	54.00	3291.00	6310	20230209	-50.71	2750	20231026	13.09	6310	-50.71	20230209	2750	13.09	20231026	6310	-50.71	20230209	2750	13.09	20231026	1.85	N	220180	500	97 억	249722	N	N	N	N
95	20231115	111006	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3130	30	2	0.97	16057545	5120	10.35	3180	3200	3110	4030	2170	3100	3136.24	1.29	557	3250	3175	3070	2995	2890	3212	3032	97	930	500	1980	5	1	19408000	607	57.96	0.95	12	0.03	54.00	3291.00	6310	20230209	-50.40	2750	20231026	13.82	6310	-50.40	20230209	2750	13.82	20231026	6310	-50.40	20230209	2750	13.82	20231026	1.85	N	220180	500	97 억	249722	N	N	N	N
96	20231115	100958	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3120	20	2	0.65	12144330	3866	7.81	3180	3200	3110	4030	2170	3100	3141.32	1.29	412	3250	3175	3070	2995	2890	3212	3032	97	930	500	1980	5	1	19408000	606	57.78	0.95	12	0.02	54.00	3291.00	6310	20230209	-50.55	2750	20231026	13.45	6310	-50.55	20230209	2750	13.45	20231026	6310	-50.55	20230209	2750	13.45	20231026	1.85	N	220180	500	97 억	249722	N	N	N	N
97	20231115	090949	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3150	50	2	1.61	6412980	2039	4.12	3180	3200	3110	4030	2170	3100	3145.16	1.29	295	3250	3175	3070	2995	2890	3212	3032	97	930	500	1980	5	1	19408000	611	58.33	0.96	12	0.01	54.00	3291.00	6310	20230209	-50.08	2750	20231026	14.55	6310	-50.08	20230209	2750	14.55	20231026	6310	-50.08	20230209	2750	14.55	20231026	1.85	N	220180	500	97 억	249722	N	N	N	N
98	20231114	160935	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3100	70	2	2.31	142085650	45982	147.63	2975	3145	2965	3935	2125	3030	3090.03	1.25	6258	3156	3092	3061	2997	2966	3077	2982	97	905	500	1930	5	1	19408000	602	57.41	0.94	12	0.24	54.00	3291.00	6310	20230209	-50.87	2750	20231026	12.73	6310	-50.87	20230209	2750	12.73	20231026	6310	-50.87	20230209	2750	12.73	20231026	1.82	N	220180	500	97 억	243388	N	N	N	N
99	20231114	150941	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3080	50	2	1.65	138060655	44683	143.46	2975	3145	2965	3935	2125	3030	3089.78	1.25	6238	3156	3092	3061	2997	2966	3077	2982	97	905	500	1930	5	1	19408000	598	57.04	0.94	12	0.23	54.00	3291.00	6310	20230209	-51.19	2750	20231026	12.00	6310	-51.19	20230209	2750	12.00	20231026	6310	-51.19	20230209	2750	12.00	20231026	1.82	N	220180	500	97 억	243388	N	N	N	N
100	20231114	140938	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3075	45	2	1.49	137437615	44480	142.81	2975	3145	2965	3935	2125	3030	3089.87	1.25	6281	3156	3092	3061	2997	2966	3077	2982	97	905	500	1930	5	1	19408000	597	56.94	0.93	12	0.23	54.00	3291.00	6310	20230209	-51.27	2750	20231026	11.82	6310	-51.27	20230209	2750	11.82	20231026	6310	-51.27	20230209	2750	11.82	20231026	1.82	N	220180	500	97 억	243388	N	N	N	N
101	20231114	130939	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3075	45	2	1.49	132436555	42850	137.57	2975	3145	2965	3935	2125	3030	3090.70	1.25	6408	3156	3092	3061	2997	2966	3077	2982	97	905	500	1930	5	1	19408000	597	56.94	0.93	12	0.22	54.00	3291.00	6310	20230209	-51.27	2750	20231026	11.82	6310	-51.27	20230209	2750	11.82	20231026	6310	-51.27	20230209	2750	11.82	20231026	1.82	N	220180	500	97 억	243388	N	N	N	N
102	20231114	120941	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3075	45	2	1.49	131973765	42700	137.09	2975	3145	2965	3935	2125	3030	3090.72	1.25	6439	3156	3092	3061	2997	2966	3077	2982	97	905	500	1930	5	1	19408000	597	56.94	0.93	12	0.22	54.00	3291.00	6310	20230209	-51.27	2750	20231026	11.82	6310	-51.27	20230209	2750	11.82	20231026	6310	-51.27	20230209	2750	11.82	20231026	1.82	N	220180	500	97 억	243388	N	N	N	N
103	20231114	110951	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3090	60	2	1.98	128541825	41585	133.51	2975	3145	2965	3935	2125	3030	3091.06	1.25	6160	3156	3092	3061	2997	2966	3077	2982	97	905	500	1930	5	1	19408000	600	57.22	0.94	12	0.21	54.00	3291.00	6310	20230209	-51.03	2750	20231026	12.36	6310	-51.03	20230209	2750	12.36	20231026	6310	-51.03	20230209	2750	12.36	20231026	1.82	N	220180	500	97 억	243388	N	N	N	N
104	20231114	100941	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3090	60	2	1.98	54515680	17818	57.21	2975	3095	2965	3935	2125	3030	3059.58	1.25	7361	3156	3092	3061	2997	2966	3077	2982	97	905	500	1930	5	1	19408000	600	57.22	0.94	12	0.09	54.00	3291.00	6310	20230209	-51.03	2750	20231026	12.36	6310	-51.03	20230209	2750	12.36	20231026	6310	-51.03	20230209	2750	12.36	20231026	1.82	N	220180	500	97 억	243388	N	N	N	N
105	20231114	090931	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3060	30	2	0.99	7451410	2459	7.89	2975	3060	2965	3935	2125	3030	3030.26	1.25	1442	3156	3092	3061	2997	2966	3077	2982	97	905	500	1930	5	1	19408000	594	56.67	0.93	12	0.01	54.00	3291.00	6310	20230209	-51.51	2750	20231026	11.27	6310	-51.51	20230209	2750	11.27	20231026	6310	-51.51	20230209	2750	11.27	20231026	1.82	N	220180	500	97 억	243388	N	N	N	N
106	20231113	160923	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3030	-70	5	-2.26	91077105	29686	86.85	3115	3125	3030	4030	2170	3100	3068.02	1.27	-1814	3240	3170	3110	3040	2980	3140	3010	97	930	500	1980	5	1	19408000	588	56.11	0.92	12	0.15	54.00	3291.00	6310	20230209	-51.98	2750	20231026	10.18	6310	-51.98	20230209	2750	10.18	20231026	6310	-51.98	20230209	2750	10.18	20231026	1.82	N	220180	500	97 억	245710	N	N	N	N
107	20231113	150919	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3045	-55	5	-1.77	89051010	29018	84.89	3115	3125	3030	4030	2170	3100	3068.82	1.27	-1823	3240	3170	3110	3040	2980	3140	3010	97	930	500	1980	5	1	19408000	591	56.39	0.93	12	0.15	54.00	3291.00	6310	20230209	-51.74	2750	20231026	10.73	6310	-51.74	20230209	2750	10.73	20231026	6310	-51.74	20230209	2750	10.73	20231026	1.82	N	220180	500	97 억	245710	N	N	N	N
108	20231113	140920	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3080	-20	5	-0.65	83078200	27061	79.17	3115	3125	3030	4030	2170	3100	3070.03	1.27	-986	3240	3170	3110	3040	2980	3140	3010	97	930	500	1980	5	1	19408000	598	57.04	0.94	12	0.14	54.00	3291.00	6310	20230209	-51.19	2750	20231026	12.00	6310	-51.19	20230209	2750	12.00	20231026	6310	-51.19	20230209	2750	12.00	20231026	1.82	N	220180	500	97 억	245710	N	N	N	N
109	20231113	130917	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3100	0	3	0.00	70329680	22913	67.03	3115	3125	3030	4030	2170	3100	3069.42	1.27	474	3240	3170	3110	3040	2980	3140	3010	97	930	500	1980	5	1	19408000	602	57.41	0.94	12	0.12	54.00	3291.00	6310	20230209	-50.87	2750	20231026	12.73	6310	-50.87	20230209	2750	12.73	20231026	6310	-50.87	20230209	2750	12.73	20231026	1.82	N	220180	500	97 억	245710	N	N	N	N
110	20231113	120920	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3060	-40	5	-1.29	50362040	16358	47.86	3115	3125	3050	4030	2170	3100	3078.74	1.27	-1599	3240	3170	3110	3040	2980	3140	3010	97	930	500	1980	5	1	19408000	594	56.67	0.93	12	0.08	54.00	3291.00	6310	20230209	-51.51	2750	20231026	11.27	6310	-51.51	20230209	2750	11.27	20231026	6310	-51.51	20230209	2750	11.27	20231026	1.82	N	220180	500	97 억	245710	N	N	N	N
111	20231113	110917	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3090	-10	5	-0.32	36549235	11841	34.64	3115	3125	3055	4030	2170	3100	3086.67	1.27	-2362	3240	3170	3110	3040	2980	3140	3010	97	930	500	1980	5	1	19408000	600	57.22	0.94	12	0.06	54.00	3291.00	6310	20230209	-51.03	2750	20231026	12.36	6310	-51.03	20230209	2750	12.36	20231026	6310	-51.03	20230209	2750	12.36	20231026	1.82	N	220180	500	97 억	245710	N	N	N	N
112	20231113	100914	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3095	-5	5	-0.16	3138780	1009	2.95	3115	3125	3095	4030	2170	3100	3110.78	1.27	-104	3240	3170	3110	3040	2980	3140	3010	97	930	500	1980	5	1	19408000	601	57.31	0.94	12	0.01	54.00	3291.00	6310	20230209	-50.95	2750	20231026	12.55	6310	-50.95	20230209	2750	12.55	20231026	6310	-50.95	20230209	2750	12.55	20231026	1.82	N	220180	500	97 억	245710	N	N	N	N
113	20231113	090922	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3125	25	2	0.81	772620	248	0.73	3115	3125	3115	4030	2170	3100	3115.40	1.27	-25	3240	3170	3110	3040	2980	3140	3010	97	930	500	1980	5	1	19408000	607	57.87	0.95	12	0.00	54.00	3291.00	6310	20230209	-50.48	2750	20231026	13.64	6310	-50.48	20230209	2750	13.64	20231026	6310	-50.48	20230209	2750	13.64	20231026	1.82	N	220180	500	97 억	245710	N	N	N	N
114	20231110	160934	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3100	-95	5	-2.97	105051035	34071	148.78	3180	3180	3050	4150	2240	3195	3083.29	1.28	-2101	3245	3220	3180	3155	3115	3232	3167	97	955	500	2040	5	1	19408000	602	57.41	0.94	12	0.18	54.00	3291.00	6310	20230209	-50.87	2750	20231026	12.73	6310	-50.87	20230209	2750	12.73	20231026	6310	-50.87	20230209	2750	12.73	20231026	1.85	N	220180	500	97 억	247811	N	N	N	N
115	20231110	150936	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3100	-95	5	-2.97	91887350	29831	130.27	3180	3180	3050	4150	2240	3195	3080.26	1.28	-1882	3245	3220	3180	3155	3115	3232	3167	97	955	500	2040	5	1	19408000	602	57.41	0.94	12	0.15	54.00	3291.00	6310	20230209	-50.87	2750	20231026	12.73	6310	-50.87	20230209	2750	12.73	20231026	6310	-50.87	20230209	2750	12.73	20231026	1.85	N	220180	500	97 억	247811	N	N	N	N
116	20231110	140925	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3100	-95	5	-2.97	58245595	18863	82.37	3180	3180	3065	4150	2240	3195	3087.82	1.28	-306	3245	3220	3180	3155	3115	3232	3167	97	955	500	2040	5	1	19408000	602	57.41	0.94	12	0.10	54.00	3291.00	6310	20230209	-50.87	2750	20231026	12.73	6310	-50.87	20230209	2750	12.73	20231026	6310	-50.87	20230209	2750	12.73	20231026	1.85	N	220180	500	97 억	247811	N	N	N	N
117	20231110	130926	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3090	-105	5	-3.29	51390175	16642	72.67	3180	3180	3065	4150	2240	3195	3087.98	1.28	426	3245	3220	3180	3155	3115	3232	3167	97	955	500	2040	5	1	19408000	600	57.22	0.94	12	0.09	54.00	3291.00	6310	20230209	-51.03	2750	20231026	12.36	6310	-51.03	20230209	2750	12.36	20231026	6310	-51.03	20230209	2750	12.36	20231026	1.85	N	220180	500	97 억	247811	N	N	N	N
118	20231110	120932	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3090	-105	5	-3.29	51020290	16522	72.15	3180	3180	3065	4150	2240	3195	3088.02	1.28	489	3245	3220	3180	3155	3115	3232	3167	97	955	500	2040	5	1	19408000	600	57.22	0.94	12	0.09	54.00	3291.00	6310	20230209	-51.03	2750	20231026	12.36	6310	-51.03	20230209	2750	12.36	20231026	6310	-51.03	20230209	2750	12.36	20231026	1.85	N	220180	500	97 억	247811	N	N	N	N
119	20231110	110916	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3075	-120	5	-3.76	48416215	15676	68.45	3180	3180	3065	4150	2240	3195	3088.56	1.28	99	3245	3220	3180	3155	3115	3232	3167	97	955	500	2040	5	1	19408000	597	56.94	0.93	12	0.08	54.00	3291.00	6310	20230209	-51.27	2750	20231026	11.82	6310	-51.27	20230209	2750	11.82	20231026	6310	-51.27	20230209	2750	11.82	20231026	1.85	N	220180	500	97 억	247811	N	N	N	N
120	20231110	100926	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3110	-85	5	-2.66	15170455	4869	21.26	3180	3180	3100	4150	2240	3195	3115.72	1.28	-1813	3245	3220	3180	3155	3115	3232	3167	97	955	500	2040	5	1	19408000	604	57.59	0.95	12	0.03	54.00	3291.00	6310	20230209	-50.71	2750	20231026	13.09	6310	-50.71	20230209	2750	13.09	20231026	6310	-50.71	20230209	2750	13.09	20231026	1.85	N	220180	500	97 억	247811	N	N	N	N
121	20231110	090910	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3155	-40	5	-1.25	521975	165	0.72	3180	3180	3155	4150	2240	3195	3163.48	1.28	-17	3245	3220	3180	3155	3115	3232	3167	97	955	500	2040	5	1	19408000	612	58.43	0.96	12	0.00	54.00	3291.00	6310	20230209	-50.00	2750	20231026	14.73	6310	-50.00	20230209	2750	14.73	20231026	6310	-50.00	20230209	2750	14.73	20231026	1.85	N	220180	500	97 억	247811	N	N	N	N
122	20231109	160904	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3195	-5	5	-0.16	72244520	22797	40.59	3170	3205	3140	4160	2240	3200	3169.03	1.27	1615	3260	3230	3170	3140	3080	3245	3155	97	960	500	2040	5	1	19408000	620	59.17	0.97	12	0.12	54.00	3291.00	6310	20230209	-49.37	2750	20231026	16.18	6310	-49.37	20230209	2750	16.18	20231026	6310	-49.37	20230209	2750	16.18	20231026	1.80	N	220180	500	97 억	246193	N	N	N	N
123	20231109	150902	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3155	-45	5	-1.41	68479770	21611	38.48	3170	3205	3140	4160	2240	3200	3168.75	1.27	1563	3260	3230	3170	3140	3080	3245	3155	97	960	500	2040	5	1	19408000	612	58.43	0.96	12	0.11	54.00	3291.00	6310	20230209	-50.00	2750	20231026	14.73	6310	-50.00	20230209	2750	14.73	20231026	6310	-50.00	20230209	2750	14.73	20231026	1.80	N	220180	500	97 억	246193	N	N	N	N
124	20231109	140900	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3175	-25	5	-0.78	57280845	18070	32.17	3170	3205	3140	4160	2240	3200	3169.94	1.27	-609	3260	3230	3170	3140	3080	3245	3155	97	960	500	2040	5	1	19408000	616	58.80	0.96	12	0.09	54.00	3291.00	6310	20230209	-49.68	2750	20231026	15.45	6310	-49.68	20230209	2750	15.45	20231026	6310	-49.68	20230209	2750	15.45	20231026	1.80	N	220180	500	97 억	246193	N	N	N	N
125	20231109	130903	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3175	-25	5	-0.78	38800810	12234	21.78	3170	3200	3140	4160	2240	3200	3171.56	1.27	458	3260	3230	3170	3140	3080	3245	3155	97	960	500	2040	5	1	19408000	616	58.80	0.96	12	0.06	54.00	3291.00	6310	20230209	-49.68	2750	20231026	15.45	6310	-49.68	20230209	2750	15.45	20231026	6310	-49.68	20230209	2750	15.45	20231026	1.80	N	220180	500	97 억	246193	N	N	N	N
126	20231109	120907	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3170	-30	5	-0.94	30830075	9720	17.31	3170	3200	3140	4160	2240	3200	3171.82	1.27	574	3260	3230	3170	3140	3080	3245	3155	97	960	500	2040	5	1	19408000	615	58.70	0.96	12	0.05	54.00	3291.00	6310	20230209	-49.76	2750	20231026	15.27	6310	-49.76	20230209	2750	15.27	20231026	6310	-49.76	20230209	2750	15.27	20231026	1.80	N	220180	500	97 억	246193	N	N	N	N
127	20231109	110903	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3170	-30	5	-0.94	29919920	9432	16.79	3170	3200	3140	4160	2240	3200	3172.17	1.27	596	3260	3230	3170	3140	3080	3245	3155	97	960	500	2040	5	1	19408000	615	58.70	0.96	12	0.05	54.00	3291.00	6310	20230209	-49.76	2750	20231026	15.27	6310	-49.76	20230209	2750	15.27	20231026	6310	-49.76	20230209	2750	15.27	20231026	1.80	N	220180	500	97 억	246193	N	N	N	N
128	20231109	100858	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3160	-40	5	-1.25	21909280	6902	12.29	3170	3200	3140	4160	2240	3200	3174.34	1.27	-385	3260	3230	3170	3140	3080	3245	3155	97	960	500	2040	5	1	19408000	613	58.52	0.96	12	0.04	54.00	3291.00	6310	20230209	-49.92	2750	20231026	14.91	6310	-49.92	20230209	2750	14.91	20231026	6310	-49.92	20230209	2750	14.91	20231026	1.80	N	220180	500	97 억	246193	N	N	N	N
129	20231109	090904	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3145	-55	5	-1.72	1670430	528	0.94	3170	3170	3140	4160	2240	3200	3163.69	1.27	254	3260	3230	3170	3140	3080	3245	3155	97	960	500	2040	5	1	19408000	610	58.24	0.96	12	0.00	54.00	3291.00	6310	20230209	-50.16	2750	20231026	14.36	6310	-50.16	20230209	2750	14.36	20231026	6310	-50.16	20230209	2750	14.36	20231026	1.80	N	220180	500	97 억	246193	N	N	N	N
130	20231108	160856	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3200	25	2	0.79	176662410	56065	103.32	3170	3200	3110	4125	2225	3175	3151.03	1.25	3869	3331	3252	3126	3047	2921	3292	3087	97	950	500	2030	5	1	19408000	621	59.26	0.97	12	0.29	54.00	3291.00	6310	20230209	-49.29	2750	20231026	16.36	6310	-49.29	20230209	2750	16.36	20231026	6310	-49.29	20230209	2750	16.36	20231026	1.86	N	220180	500	97 억	242324	N	N	N	N
131	20231108	150901	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3170	-5	5	-0.16	175391920	55666	102.59	3170	3200	3110	4125	2225	3175	3150.79	1.25	3871	3331	3252	3126	3047	2921	3292	3087	97	950	500	2030	5	1	19408000	615	58.70	0.96	12	0.29	54.00	3291.00	6310	20230209	-49.76	2750	20231026	15.27	6310	-49.76	20230209	2750	15.27	20231026	6310	-49.76	20230209	2750	15.27	20231026	1.86	N	220180	500	97 억	242324	N	N	N	N
132	20231108	140855	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3150	-25	5	-0.79	133194480	42316	77.98	3170	3175	3110	4125	2225	3175	3147.62	1.25	4292	3331	3252	3126	3047	2921	3292	3087	97	950	500	2030	5	1	19408000	611	58.33	0.96	12	0.22	54.00	3291.00	6310	20230209	-50.08	2750	20231026	14.55	6310	-50.08	20230209	2750	14.55	20231026	6310	-50.08	20230209	2750	14.55	20231026	1.86	N	220180	500	97 억	242324	N	N	N	N
133	20231108	130854	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3165	-10	5	-0.31	123779630	39333	72.49	3170	3175	3110	4125	2225	3175	3146.97	1.25	2981	3331	3252	3126	3047	2921	3292	3087	97	950	500	2030	5	1	19408000	614	58.61	0.96	12	0.20	54.00	3291.00	6310	20230209	-49.84	2750	20231026	15.09	6310	-49.84	20230209	2750	15.09	20231026	6310	-49.84	20230209	2750	15.09	20231026	1.86	N	220180	500	97 억	242324	N	N	N	N
134	20231108	120849	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3125	-50	5	-1.57	91745290	29190	53.79	3170	3175	3110	4125	2225	3175	3143.04	1.25	2158	3331	3252	3126	3047	2921	3292	3087	97	950	500	2030	5	1	19408000	607	57.87	0.95	12	0.15	54.00	3291.00	6310	20230209	-50.48	2750	20231026	13.64	6310	-50.48	20230209	2750	13.64	20231026	6310	-50.48	20230209	2750	13.64	20231026	1.86	N	220180	500	97 억	242324	N	N	N	N
135	20231108	110857	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3140	-35	5	-1.10	64779100	20541	37.85	3170	3175	3130	4125	2225	3175	3153.65	1.25	-745	3331	3252	3126	3047	2921	3292	3087	97	950	500	2030	5	1	19408000	609	58.15	0.95	12	0.11	54.00	3291.00	6310	20230209	-50.24	2750	20231026	14.18	6310	-50.24	20230209	2750	14.18	20231026	6310	-50.24	20230209	2750	14.18	20231026	1.86	N	220180	500	97 억	242324	N	N	N	N
136	20231108	100856	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3160	-15	5	-0.47	52297205	16580	30.55	3170	3175	3130	4125	2225	3175	3154.23	1.25	2000	3331	3252	3126	3047	2921	3292	3087	97	950	500	2030	5	1	19408000	613	58.52	0.96	12	0.09	54.00	3291.00	6310	20230209	-49.92	2750	20231026	14.91	6310	-49.92	20230209	2750	14.91	20231026	6310	-49.92	20230209	2750	14.91	20231026	1.86	N	220180	500	97 억	242324	N	N	N	N
137	20231108	090852	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3175	0	3	0.00	1701490	538	0.99	3170	3175	3150	4125	2225	3175	3162.62	1.25	273	3331	3252	3126	3047	2921	3292	3087	97	950	500	2030	5	1	19408000	616	58.80	0.96	12	0.00	54.00	3291.00	6310	20230209	-49.68	2750	20231026	15.45	6310	-49.68	20230209	2750	15.45	20231026	6310	-49.68	20230209	2750	15.45	20231026	1.86	N	220180	500	97 억	242324	N	N	N	N
138	20231107	160855	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3175	35	2	1.11	168228395	54198	98.34	3140	3205	3000	4080	2200	3140	3103.95	1.28	-5716	3260	3200	3110	3050	2960	3230	3080	97	940	500	2000	5	1	19408000	616	58.80	0.96	12	0.28	54.00	3291.00	6310	20230209	-49.68	2750	20231026	15.45	6310	-49.68	20230209	2750	15.45	20231026	6310	-49.68	20230209	2750	15.45	20231026	1.81	N	220180	500	97 억	248752	N	N	N	N
139	20231107	150857	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3205	65	2	2.07	162449485	52365	95.01	3140	3205	3000	4080	2200	3140	3102.25	1.28	-5696	3260	3200	3110	3050	2960	3230	3080	97	940	500	2000	5	1	19408000	622	59.35	0.97	12	0.27	54.00	3291.00	6310	20230209	-49.21	2750	20231026	16.55	6310	-49.21	20230209	2750	16.55	20231026	6310	-49.21	20230209	2750	16.55	20231026	1.81	N	220180	500	97 억	248752	N	N	N	N
140	20231107	140859	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3075	-65	5	-2.07	109486195	35617	64.63	3140	3160	3000	4080	2200	3140	3073.99	1.28	-767	3260	3200	3110	3050	2960	3230	3080	97	940	500	2000	5	1	19408000	597	56.94	0.93	12	0.18	54.00	3291.00	6310	20230209	-51.27	2750	20231026	11.82	6310	-51.27	20230209	2750	11.82	20231026	6310	-51.27	20230209	2750	11.82	20231026	1.81	N	220180	500	97 억	248752	N	N	N	N
141	20231107	130858	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3080	-60	5	-1.91	103766640	33747	61.23	3140	3160	3000	4080	2200	3140	3074.84	1.28	-1501	3260	3200	3110	3050	2960	3230	3080	97	940	500	2000	5	1	19408000	598	57.04	0.94	12	0.17	54.00	3291.00	6310	20230209	-51.19	2750	20231026	12.00	6310	-51.19	20230209	2750	12.00	20231026	6310	-51.19	20230209	2750	12.00	20231026	1.81	N	220180	500	97 억	248752	N	N	N	N
142	20231107	120854	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3055	-85	5	-2.71	65697665	21186	38.44	3140	3160	3050	4080	2200	3140	3100.99	1.28	-2804	3260	3200	3110	3050	2960	3230	3080	97	940	500	2000	5	1	19408000	593	56.57	0.93	12	0.11	54.00	3291.00	6310	20230209	-51.58	2750	20231026	11.09	6310	-51.58	20230209	2750	11.09	20231026	6310	-51.58	20230209	2750	11.09	20231026	1.81	N	220180	500	97 억	248752	N	N	N	N
143	20231107	110854	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3080	-60	5	-1.91	52999035	17040	30.92	3140	3160	3055	4080	2200	3140	3110.27	1.28	-4024	3260	3200	3110	3050	2960	3230	3080	97	940	500	2000	5	1	19408000	598	57.04	0.94	12	0.09	54.00	3291.00	6310	20230209	-51.19	2750	20231026	12.00	6310	-51.19	20230209	2750	12.00	20231026	6310	-51.19	20230209	2750	12.00	20231026	1.81	N	220180	500	97 억	248752	N	N	N	N
144	20231107	100905	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3135	-5	5	-0.16	29333145	9357	16.98	3140	3160	3085	4080	2200	3140	3134.89	1.28	-4254	3260	3200	3110	3050	2960	3230	3080	97	940	500	2000	5	1	19408000	608	58.06	0.95	12	0.05	54.00	3291.00	6310	20230209	-50.32	2750	20231026	14.00	6310	-50.32	20230209	2750	14.00	20231026	6310	-50.32	20230209	2750	14.00	20231026	1.81	N	220180	500	97 억	248752	N	N	N	N
145	20231107	090842	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3110	-30	5	-0.96	2209435	713	1.29	3140	3140	3085	4080	2200	3140	3098.79	1.28	-33	3260	3200	3110	3050	2960	3230	3080	97	940	500	2000	5	1	19408000	604	57.59	0.95	12	0.00	54.00	3291.00	6310	20230209	-50.71	2750	20231026	13.09	6310	-50.71	20230209	2750	13.09	20231026	6310	-50.71	20230209	2750	13.09	20231026	1.81	N	220180	500	97 억	248752	N	N	N	N
146	20231106	160834	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3140	55	2	1.78	171651935	55077	81.90	3095	3170	3020	4010	2160	3085	3116.58	1.28	356	3221	3152	3076	3007	2931	3187	3042	97	925	500	1970	5	1	19408000	609	58.15	0.95	12	0.28	54.00	3291.00	6310	20230209	-50.24	2750	20231026	14.18	6310	-50.24	20230209	2750	14.18	20231026	6310	-50.24	20230209	2750	14.18	20231026	1.76	N	220180	500	97 억	248333	N	N	N	N
147	20231106	150840	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3110	25	2	0.81	166598310	53461	79.50	3095	3170	3020	4010	2160	3085	3116.26	1.28	1016	3221	3152	3076	3007	2931	3187	3042	97	925	500	1970	5	1	19408000	604	57.59	0.95	12	0.28	54.00	3291.00	6310	20230209	-50.71	2750	20231026	13.09	6310	-50.71	20230209	2750	13.09	20231026	6310	-50.71	20230209	2750	13.09	20231026	1.76	N	220180	500	97 억	248333	N	N	N	N
148	20231106	140836	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3135	50	2	1.62	146553775	47057	69.98	3095	3170	3020	4010	2160	3085	3114.39	1.28	401	3221	3152	3076	3007	2931	3187	3042	97	925	500	1970	5	1	19408000	608	58.06	0.95	12	0.24	54.00	3291.00	6310	20230209	-50.32	2750	20231026	14.00	6310	-50.32	20230209	2750	14.00	20231026	6310	-50.32	20230209	2750	14.00	20231026	1.76	N	220180	500	97 억	248333	N	N	N	N
149	20231106	130843	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3140	55	2	1.78	127325280	40939	60.88	3095	3170	3020	4010	2160	3085	3110.12	1.28	1264	3221	3152	3076	3007	2931	3187	3042	97	925	500	1970	5	1	19408000	609	58.15	0.95	12	0.21	54.00	3291.00	6310	20230209	-50.24	2750	20231026	14.18	6310	-50.24	20230209	2750	14.18	20231026	6310	-50.24	20230209	2750	14.18	20231026	1.76	N	220180	500	97 억	248333	N	N	N	N
150	20231106	120841	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3120	35	2	1.13	111073640	35756	53.17	3095	3170	3020	4010	2160	3085	3106.43	1.28	1038	3221	3152	3076	3007	2931	3187	3042	97	925	500	1970	5	1	19408000	606	57.78	0.95	12	0.18	54.00	3291.00	6310	20230209	-50.55	2750	20231026	13.45	6310	-50.55	20230209	2750	13.45	20231026	6310	-50.55	20230209	2750	13.45	20231026	1.76	N	220180	500	97 억	248333	N	N	N	N
151	20231106	110839	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3170	85	2	2.76	90673070	29243	43.49	3095	3170	3020	4010	2160	3085	3100.68	1.28	1593	3221	3152	3076	3007	2931	3187	3042	97	925	500	1970	5	1	19408000	615	58.70	0.96	12	0.15	54.00	3291.00	6310	20230209	-49.76	2750	20231026	15.27	6310	-49.76	20230209	2750	15.27	20231026	6310	-49.76	20230209	2750	15.27	20231026	1.76	N	220180	500	97 억	248333	N	N	N	N
152	20231106	100815	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3075	-10	5	-0.32	61074025	19753	29.37	3095	3165	3020	4010	2160	3085	3091.89	1.28	-389	3221	3152	3076	3007	2931	3187	3042	97	925	500	1970	5	1	19408000	597	56.94	0.93	12	0.10	54.00	3291.00	6310	20230209	-51.27	2750	20231026	11.82	6310	-51.27	20230209	2750	11.82	20231026	6310	-51.27	20230209	2750	11.82	20231026	1.76	N	220180	500	97 억	248333	N	N	N	N
153	20231106	090838	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3160	75	2	2.43	10988260	3523	5.24	3095	3165	3080	4010	2160	3085	3119.01	1.28	-1028	3221	3152	3076	3007	2931	3187	3042	97	925	500	1970	5	1	19408000	613	58.52	0.96	12	0.02	54.00	3291.00	6310	20230209	-49.92	2750	20231026	14.91	6310	-49.92	20230209	2750	14.91	20231026	6310	-49.92	20230209	2750	14.91	20231026	1.76	N	220180	500	97 억	248333	N	N	N	N
154	20231103	160829	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3085	55	2	1.82	207794470	67201	131.84	3025	3145	3000	3935	2125	3030	3092.13	1.29	581	3140	3085	2985	2930	2830	3112	2957	97	905	500	1930	5	1	19408000	599	57.13	0.94	12	0.35	54.00	3291.00	6310	20230209	-51.11	2750	20231026	12.18	6310	-51.11	20230209	2750	12.18	20231026	6310	-51.11	20230209	2750	12.18	20231026	1.79	N	220180	500	97 억	251149	N	N	N	N
155	20231103	150824	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3105	75	2	2.48	190882670	61721	121.09	3025	3145	3000	3935	2125	3030	3092.67	1.29	-1130	3140	3085	2985	2930	2830	3112	2957	97	905	500	1930	5	1	19408000	603	57.50	0.94	12	0.32	54.00	3291.00	6310	20230209	-50.79	2750	20231026	12.91	6310	-50.79	20230209	2750	12.91	20231026	6310	-50.79	20230209	2750	12.91	20231026	1.79	N	220180	500	97 억	251149	N	N	N	N
156	20231103	140824	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3080	50	2	1.65	128687145	41733	81.87	3025	3115	3000	3935	2125	3030	3083.58	1.29	-3647	3140	3085	2985	2930	2830	3112	2957	97	905	500	1930	5	1	19408000	598	57.04	0.94	12	0.22	54.00	3291.00	6310	20230209	-51.19	2750	20231026	12.00	6310	-51.19	20230209	2750	12.00	20231026	6310	-51.19	20230209	2750	12.00	20231026	1.79	N	220180	500	97 억	251149	N	N	N	N
157	20231103	130825	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3095	65	2	2.15	112545500	36515	71.64	3025	3115	3000	3935	2125	3030	3082.17	1.29	-2158	3140	3085	2985	2930	2830	3112	2957	97	905	500	1930	5	1	19408000	601	57.31	0.94	12	0.19	54.00	3291.00	6310	20230209	-50.95	2750	20231026	12.55	6310	-50.95	20230209	2750	12.55	20231026	6310	-50.95	20230209	2750	12.55	20231026	1.79	N	220180	500	97 억	251149	N	N	N	N
158	20231103	120823	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3065	35	2	1.16	49054820	16036	31.46	3025	3090	3000	3935	2125	3030	3059.04	1.29	2362	3140	3085	2985	2930	2830	3112	2957	97	905	500	1930	5	1	19408000	595	56.76	0.93	12	0.08	54.00	3291.00	6310	20230209	-51.43	2750	20231026	11.45	6310	-51.43	20230209	2750	11.45	20231026	6310	-51.43	20230209	2750	11.45	20231026	1.79	N	220180	500	97 억	251149	N	N	N	N
159	20231103	110832	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3055	25	2	0.83	31386660	10303	20.21	3025	3070	3000	3935	2125	3030	3046.36	1.29	1851	3140	3085	2985	2930	2830	3112	2957	97	905	500	1930	5	1	19408000	593	56.57	0.93	12	0.05	54.00	3291.00	6310	20230209	-51.58	2750	20231026	11.09	6310	-51.58	20230209	2750	11.09	20231026	6310	-51.58	20230209	2750	11.09	20231026	1.79	N	220180	500	97 억	251149	N	N	N	N
160	20231103	100814	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3020	-10	5	-0.33	5394865	1791	3.51	3025	3025	3000	3935	2125	3030	3012.21	1.29	356	3140	3085	2985	2930	2830	3112	2957	97	905	500	1930	5	1	19408000	586	55.93	0.92	12	0.01	54.00	3291.00	6310	20230209	-52.14	2750	20231026	9.82	6310	-52.14	20230209	2750	9.82	20231026	6310	-52.14	20230209	2750	9.82	20231026	1.79	N	220180	500	97 억	251149	N	N	N	N
161	20231103	090819	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3015	-15	5	-0.50	1010690	335	0.66	3025	3025	3015	3935	2125	3030	3016.99	1.29	-118	3140	3085	2985	2930	2830	3112	2957	97	905	500	1930	5	1	19408000	585	55.83	0.92	12	0.00	54.00	3291.00	6310	20230209	-52.22	2750	20231026	9.64	6310	-52.22	20230209	2750	9.64	20231026	6310	-52.22	20230209	2750	9.64	20231026	1.79	N	220180	500	97 억	251149	N	N	N	N
162	20231102	160820	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3030	155	2	5.39	152143790	50936	189.75	2890	3040	2885	3735	2015	2875	2986.22	1.26	6861	2995	2935	2860	2800	2725	2965	2830	97	860	500	1840	5	1	19408000	588	56.11	0.92	12	0.26	54.00	3291.00	6310	20230209	-51.98	2750	20231026	10.18	6310	-51.98	20230209	2750	10.18	20231026	6310	-51.98	20230209	2750	10.18	20231026	1.82	N	220180	500	97 억	244352	N	N	N	N
163	20231102	150829	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3025	150	2	5.22	147836735	49514	184.45	2890	3040	2885	3735	2015	2875	2985.87	1.26	6843	2995	2935	2860	2800	2725	2965	2830	97	860	500	1840	5	1	19408000	587	56.02	0.92	12	0.26	54.00	3291.00	6310	20230209	-52.06	2750	20231026	10.00	6310	-52.06	20230209	2750	10.00	20231026	6310	-52.06	20230209	2750	10.00	20231026	1.82	N	220180	500	97 억	244352	N	N	N	N
164	20231102	140814	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3015	140	2	4.87	140389130	47047	175.26	2890	3040	2885	3735	2015	2875	2984.13	1.26	6998	2995	2935	2860	2800	2725	2965	2830	97	860	500	1840	5	1	19408000	585	55.83	0.92	12	0.24	54.00	3291.00	6310	20230209	-52.22	2750	20231026	9.64	6310	-52.22	20230209	2750	9.64	20231026	6310	-52.22	20230209	2750	9.64	20231026	1.82	N	220180	500	97 억	244352	N	N	N	N
165	20231102	130819	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3025	150	2	5.22	119440635	40061	149.24	2890	3040	2885	3735	2015	2875	2981.60	1.26	5894	2995	2935	2860	2800	2725	2965	2830	97	860	500	1840	5	1	19408000	587	56.02	0.92	12	0.21	54.00	3291.00	6310	20230209	-52.06	2750	20231026	10.00	6310	-52.06	20230209	2750	10.00	20231026	6310	-52.06	20230209	2750	10.00	20231026	1.82	N	220180	500	97 억	244352	N	N	N	N
166	20231102	120816	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3030	155	2	5.39	115260885	38678	144.08	2890	3040	2885	3735	2015	2875	2980.15	1.26	5347	2995	2935	2860	2800	2725	2965	2830	97	860	500	1840	5	1	19408000	588	56.11	0.92	12	0.20	54.00	3291.00	6310	20230209	-51.98	2750	20231026	10.18	6310	-51.98	20230209	2750	10.18	20231026	6310	-51.98	20230209	2750	10.18	20231026	1.82	N	220180	500	97 억	244352	N	N	N	N
167	20231102	110815	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3005	130	2	4.52	90807115	30577	113.91	2890	3015	2885	3735	2015	2875	2969.94	1.26	5269	2995	2935	2860	2800	2725	2965	2830	97	860	500	1840	5	1	19408000	583	55.65	0.91	12	0.16	54.00	3291.00	6310	20230209	-52.38	2750	20231026	9.27	6310	-52.38	20230209	2750	9.27	20231026	6310	-52.38	20230209	2750	9.27	20231026	1.82	N	220180	500	97 억	244352	N	N	N	N
168	20231102	100816	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2970	95	2	3.30	47713405	16178	60.27	2890	2970	2885	3735	2015	2875	2949.51	1.26	3445	2995	2935	2860	2800	2725	2965	2830	97	860	500	1840	5	1	19408000	576	55.00	0.90	12	0.08	54.00	3291.00	6310	20230209	-52.93	2750	20231026	8.00	6310	-52.93	20230209	2750	8.00	20231026	6310	-52.93	20230209	2750	8.00	20231026	1.82	N	220180	500	97 억	244352	N	N	N	N
169	20231102	090821	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2900	25	2	0.87	725165	251	0.94	2890	2900	2885	3735	2015	2875	2892.61	1.26	91	2995	2935	2860	2800	2725	2965	2830	97	860	500	1840	5	1	19408000	563	53.70	0.88	12	0.00	54.00	3291.00	6310	20230209	-54.04	2750	20231026	5.45	6310	-54.04	20230209	2750	5.45	20231026	6310	-54.04	20230209	2750	5.45	20231026	1.82	N	220180	500	97 억	244352	N	N	N	N
170	20231101	160813	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2875	50	2	1.77	77252940	26765	42.45	2785	2920	2785	3670	1980	2825	2886.34	1.25	2278	2995	2910	2865	2780	2735	2887	2757	97	845	500	1800	5	1	19408000	558	53.24	0.87	12	0.14	54.00	3291.00	6310	20230209	-54.44	2750	20231026	4.55	6310	-54.44	20230209	2750	4.55	20231026	6310	-54.44	20230209	2750	4.55	20231026	2.23	N	220180	500	97 억	242219	N	N	N	N
171	20231101	150813	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2865	40	2	1.42	76155695	26383	41.85	2785	2920	2785	3670	1980	2825	2886.54	1.25	2278	2995	2910	2865	2780	2735	2887	2757	97	845	500	1800	5	1	19408000	556	53.06	0.87	12	0.14	54.00	3291.00	6310	20230209	-54.60	2750	20231026	4.18	6310	-54.60	20230209	2750	4.18	20231026	6310	-54.60	20230209	2750	4.18	20231026	2.23	N	220180	500	97 억	242219	N	N	N	N
172	20231101	140807	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2875	50	2	1.77	66613660	23066	36.59	2785	2920	2785	3670	1980	2825	2887.96	1.25	1285	2995	2910	2865	2780	2735	2887	2757	97	845	500	1800	5	1	19408000	558	53.24	0.87	12	0.12	54.00	3291.00	6310	20230209	-54.44	2750	20231026	4.55	6310	-54.44	20230209	2750	4.55	20231026	6310	-54.44	20230209	2750	4.55	20231026	2.23	N	220180	500	97 억	242219	N	N	N	N
173	20231101	130814	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2900	75	2	2.65	60256510	20866	33.10	2785	2920	2785	3670	1980	2825	2887.78	1.25	1394	2995	2910	2865	2780	2735	2887	2757	97	845	500	1800	5	1	19408000	563	53.70	0.88	12	0.11	54.00	3291.00	6310	20230209	-54.04	2750	20231026	5.45	6310	-54.04	20230209	2750	5.45	20231026	6310	-54.04	20230209	2750	5.45	20231026	2.23	N	220180	500	97 억	242219	N	N	N	N
174	20231101	120832	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2900	75	2	2.65	44032970	15235	24.16	2785	2920	2785	3670	1980	2825	2890.25	1.25	68	2995	2910	2865	2780	2735	2887	2757	97	845	500	1800	5	1	19408000	563	53.70	0.88	12	0.08	54.00	3291.00	6310	20230209	-54.04	2750	20231026	5.45	6310	-54.04	20230209	2750	5.45	20231026	6310	-54.04	20230209	2750	5.45	20231026	2.23	N	220180	500	97 억	242219	N	N	N	N
175	20231101	110838	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2890	65	2	2.30	35291500	12219	19.38	2785	2920	2785	3670	1980	2825	2888.25	1.25	-805	2995	2910	2865	2780	2735	2887	2757	97	845	500	1800	5	1	19408000	561	53.52	0.88	12	0.06	54.00	3291.00	6310	20230209	-54.20	2750	20231026	5.09	6310	-54.20	20230209	2750	5.09	20231026	6310	-54.20	20230209	2750	5.09	20231026	2.23	N	220180	500	97 억	242219	N	N	N	N
176	20231101	100827	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2905	80	2	2.83	21453080	7441	11.80	2785	2905	2785	3670	1980	2825	2883.09	1.25	-248	2995	2910	2865	2780	2735	2887	2757	97	845	500	1800	5	1	19408000	564	53.80	0.88	12	0.04	54.00	3291.00	6310	20230209	-53.96	2750	20231026	5.64	6310	-53.96	20230209	2750	5.64	20231026	6310	-53.96	20230209	2750	5.64	20231026	2.23	N	220180	500	97 억	242219	N	N	N	N
177	20231101	090827	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2855	30	2	1.06	2325760	819	1.30	2785	2855	2785	3670	1980	2825	2839.76	1.25	7	2995	2910	2865	2780	2735	2887	2757	97	845	500	1800	5	1	19408000	554	52.87	0.87	12	0.00	54.00	3291.00	6310	20230209	-54.75	2750	20231026	3.82	6310	-54.75	20230209	2750	3.82	20231026	6310	-54.75	20230209	2750	3.82	20231026	2.23	N	220180	500	97 억	242219	N	N	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History