KissMeData/384470/price/prices-20231101.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

80 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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231130	161311	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	24000	650	2	2.78	33060119100	1402577	22.19	23400	24250	22500	30350	16350	23350	23570.41	2.00	-78003	27416	25382	23866	21832	20316	26400	22850	62	7000	500	16340	50	1	12373859	2970	-24.74	115.94	12	11.34	-970.00	207.00	46000	20230918	-47.83	13920	20231019	72.41	46000	-47.83	20230918	13920	72.41	20231019	46000	-47.83	20230918	13920	72.41	20231019	1.31	N	384470	500	61 억	246971	N	N	71	N	N
3	20231130	151309	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	24100	750	2	3.21	31796684500	1349988	21.36	23400	24250	22500	30350	16350	23350	23553.47	2.00	-72237	27416	25382	23866	21832	20316	26400	22850	62	7000	500	16340	50	1	12373859	2982	-24.85	116.43	12	10.91	-970.00	207.00	46000	20230918	-47.61	13920	20231019	73.13	46000	-47.61	20230918	13920	73.13	20231019	46000	-47.61	20230918	13920	73.13	20231019	1.31	N	384470	500	61 억	246971	N	N	61	N	N
4	20231130	141305	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	24050	700	2	3.00	27038008950	1151912	18.22	23400	24250	22500	30350	16350	23350	23472.40	2.00	-50253	27416	25382	23866	21832	20316	26400	22850	62	7000	500	16340	50	1	12373859	2976	-24.79	116.18	12	9.31	-970.00	207.00	46000	20230918	-47.72	13920	20231019	72.77	46000	-47.72	20230918	13920	72.77	20231019	46000	-47.72	20230918	13920	72.77	20231019	1.31	N	384470	500	61 억	246971	N	N	61	N	N
5	20231130	131305	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	23950	600	2	2.57	21522397900	921388	14.58	23400	24000	22500	30350	16350	23350	23358.68	2.00	-18356	27416	25382	23866	21832	20316	26400	22850	62	7000	500	16340	50	1	12373859	2964	-24.69	115.70	12	7.45	-970.00	207.00	46000	20230918	-47.93	13920	20231019	72.05	46000	-47.93	20230918	13920	72.05	20231019	46000	-47.93	20230918	13920	72.05	20231019	1.31	N	384470	500	61 억	246971	N	N	61	N	N
6	20231130	121320	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	23450	100	2	0.43	16945972600	727660	11.51	23400	23850	22500	30350	16350	23350	23288.22	2.00	-22410	27416	25382	23866	21832	20316	26400	22850	62	7000	500	16340	50	1	12373859	2902	-24.18	113.29	12	5.88	-970.00	207.00	46000	20230918	-49.02	13920	20231019	68.46	46000	-49.02	20230918	13920	68.46	20231019	46000	-49.02	20230918	13920	68.46	20231019	1.31	N	384470	500	61 억	246971	N	N	61	N	N
7	20231130	111314	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	23700	350	2	1.50	15476739050	665132	10.52	23400	23850	22500	30350	16350	23350	23268.54	2.00	-13355	27416	25382	23866	21832	20316	26400	22850	62	7000	500	16340	50	1	12373859	2933	-24.43	114.49	12	5.38	-970.00	207.00	46000	20230918	-48.48	13920	20231019	70.26	46000	-48.48	20230918	13920	70.26	20231019	46000	-48.48	20230918	13920	70.26	20231019	1.31	N	384470	500	61 억	246971	N	N	61	N	N
8	20231130	101307	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	23200	-150	5	-0.64	12025736750	518264	8.20	23400	23850	22500	30350	16350	23350	23203.58	2.00	5360	27416	25382	23866	21832	20316	26400	22850	62	7000	500	16340	50	1	12373859	2871	-23.92	112.08	12	4.19	-970.00	207.00	46000	20230918	-49.57	13920	20231019	66.67	46000	-49.57	20230918	13920	66.67	20231019	46000	-49.57	20230918	13920	66.67	20231019	1.31	N	384470	500	61 억	246971	N	N	61	N	N
9	20231130	091306	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	23350	0	3	0.00	4910496150	209024	3.31	23400	23850	23200	30350	16350	23350	23493.23	2.00	-17907	27416	25382	23866	21832	20316	26400	22850	62	7000	500	16340	50	1	12373859	2889	-24.07	112.80	12	1.69	-970.00	207.00	46000	20230918	-49.24	13920	20231019	67.74	46000	-49.24	20230918	13920	67.74	20231019	46000	-49.24	20230918	13920	67.74	20231019	1.31	N	384470	500	61 억	246971	N	N	61	N	N
10	20231129	161300	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	23350	850	2	3.78	152754432800	6291155	140.49	22500	25900	22350	29250	15750	22500	24283.89	1.71	35623	25760	24130	21620	19990	17480	24945	20805	62	6750	500	15750	50	1	12373859	2889	-24.07	112.80	12	50.84	-970.00	207.00	46000	20230918	-49.24	13920	20231019	67.74	46000	-49.24	20230918	13920	67.74	20231019	46000	-49.24	20230918	13920	67.74	20231019	1.20	N	384470	500	61 억	211026	N	N	61	N	N
11	20231129	151311	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	23150	650	2	2.89	150123359000	6178068	137.96	22500	25900	22350	29250	15750	22500	24301.71	1.71	36568	25760	24130	21620	19990	17480	24945	20805	62	6750	500	15750	50	1	12373859	2865	-23.87	111.84	12	49.93	-970.00	207.00	46000	20230918	-49.67	13920	20231019	66.31	46000	-49.67	20230918	13920	66.31	20231019	46000	-49.67	20230918	13920	66.31	20231019	1.20	N	384470	500	61 억	211026	N	N	6	N	N
12	20231129	141304	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	23250	750	2	3.33	142524499800	5847392	130.58	22500	25900	22350	29250	15750	22500	24376.56	1.71	-9308	25760	24130	21620	19990	17480	24945	20805	62	6750	500	15750	50	1	12373859	2877	-23.97	112.32	12	47.26	-970.00	207.00	46000	20230918	-49.46	13920	20231019	67.03	46000	-49.46	20230918	13920	67.03	20231019	46000	-49.46	20230918	13920	67.03	20231019	1.20	N	384470	500	61 억	211026	N	N	6	N	N
13	20231129	131305	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	24150	1650	2	7.33	132419687350	5417844	120.99	22500	25900	22350	29250	15750	22500	24444.24	1.71	-53090	25760	24130	21620	19990	17480	24945	20805	62	6750	500	15750	50	1	12373859	2988	-24.90	116.67	12	43.78	-970.00	207.00	46000	20230918	-47.50	13920	20231019	73.49	46000	-47.50	20230918	13920	73.49	20231019	46000	-47.50	20230918	13920	73.49	20231019	1.20	N	384470	500	61 억	211026	N	N	6	N	N
14	20231129	121306	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	24400	1900	2	8.44	128188842650	5243482	117.09	22500	25900	22350	29250	15750	22500	24450.21	1.71	-54817	25760	24130	21620	19990	17480	24945	20805	62	6750	500	15750	50	1	12373859	3019	-25.15	117.87	12	42.38	-970.00	207.00	46000	20230918	-46.96	13920	20231019	75.29	46000	-46.96	20230918	13920	75.29	20231019	46000	-46.96	20230918	13920	75.29	20231019	1.20	N	384470	500	61 억	211026	N	N	6	N	N
15	20231129	111308	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	24100	1600	2	7.11	123746230450	5059336	112.98	22500	25900	22350	29250	15750	22500	24462.05	1.71	-53036	25760	24130	21620	19990	17480	24945	20805	62	6750	500	15750	50	1	12373859	2982	-24.85	116.43	12	40.89	-970.00	207.00	46000	20230918	-47.61	13920	20231019	73.13	46000	-47.61	20230918	13920	73.13	20231019	46000	-47.61	20230918	13920	73.13	20231019	1.20	N	384470	500	61 억	211026	N	N	6	N	N
16	20231129	101304	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	24650	2150	2	9.56	102553889850	4196115	93.70	22500	25900	22350	29250	15750	22500	24443.86	1.71	-52436	25760	24130	21620	19990	17480	24945	20805	62	6750	500	15750	50	1	12373859	3050	-25.41	119.08	12	33.91	-970.00	207.00	46000	20230918	-46.41	13920	20231019	77.08	46000	-46.41	20230918	13920	77.08	20231019	46000	-46.41	20230918	13920	77.08	20231019	1.20	N	384470	500	61 억	211026	N	N	6	N	N
17	20231129	091258	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	23800	1300	2	5.78	19148648600	826864	18.46	22500	23900	22350	29250	15750	22500	23164.51	1.71	-33811	25760	24130	21620	19990	17480	24945	20805	62	6750	500	15750	50	1	12373859	2945	-24.54	114.98	12	6.68	-970.00	207.00	46000	20230918	-48.26	13920	20231019	70.98	46000	-48.26	20230918	13920	70.98	20231019	46000	-48.26	20230918	13920	70.98	20231019	1.20	N	384470	500	61 억	211026	N	N	6	N	N
18	20231128	161258	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	22500	3580	2	18.92	96854539180	4430431	1009.55	19120	23250	19110	24550	13250	18920	21858.46	1.30	40925	20120	19520	19090	18490	18060	19305	18275	62	5630	500	13240	50	1	12373859	2784	-23.20	108.70	12	35.80	-970.00	207.00	46000	20230918	-51.09	13920	20231019	61.64	46000	-51.09	20230918	13920	61.64	20231019	46000	-51.09	20230918	13920	61.64	20231019	1.22	N	384470	500	61 억	160683	N	N	6	N	N
19	20231128	151132	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	22050	3130	2	16.54	90658223330	4154011	946.57	19120	23250	19110	24550	13250	18920	21824.31	1.30	51190	20120	19520	19090	18490	18060	19305	18275	62	5630	500	13240	50	1	12373859	2728	-22.73	106.52	12	33.57	-970.00	207.00	46000	20230918	-52.07	13920	20231019	58.41	46000	-52.07	20230918	13920	58.41	20231019	46000	-52.07	20230918	13920	58.41	20231019	1.22	N	384470	500	61 억	160683	N	N	1	N	N
20	20231128	141254	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	21850	2930	2	15.49	85108740330	3900779	888.86	19120	23250	19110	24550	13250	18920	21818.45	1.30	42390	20120	19520	19090	18490	18060	19305	18275	62	5630	500	13240	50	1	12373859	2704	-22.53	105.56	12	31.52	-970.00	207.00	46000	20230918	-52.50	13920	20231019	56.97	46000	-52.50	20230918	13920	56.97	20231019	46000	-52.50	20230918	13920	56.97	20231019	1.22	N	384470	500	61 억	160683	N	N	1	N	N
21	20231128	131250	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	21900	2980	2	15.75	78049939730	3578303	815.38	19120	23250	19110	24550	13250	18920	21812.06	1.30	18894	20120	19520	19090	18490	18060	19305	18275	62	5630	500	13240	50	1	12373859	2710	-22.58	105.80	12	28.92	-970.00	207.00	46000	20230918	-52.39	13920	20231019	57.33	46000	-52.39	20230918	13920	57.33	20231019	46000	-52.39	20230918	13920	57.33	20231019	1.22	N	384470	500	61 억	160683	N	N	1	N	N
22	20231128	121258	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	22500	3580	2	18.92	72516000180	3330266	758.86	19120	23250	19110	24550	13250	18920	21774.90	1.30	24285	20120	19520	19090	18490	18060	19305	18275	62	5630	500	13240	50	1	12373859	2784	-23.20	108.70	12	26.91	-970.00	207.00	46000	20230918	-51.09	13920	20231019	61.64	46000	-51.09	20230918	13920	61.64	20231019	46000	-51.09	20230918	13920	61.64	20231019	1.22	N	384470	500	61 억	160683	N	N	1	N	N
23	20231128	111258	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	22000	3080	2	16.28	60074965080	2776545	632.69	19120	23250	19110	24550	13250	18920	21636.66	1.30	16301	20120	19520	19090	18490	18060	19305	18275	62	5630	500	13240	50	1	12373859	2722	-22.68	106.28	12	22.44	-970.00	207.00	46000	20230918	-52.17	13920	20231019	58.05	46000	-52.17	20230918	13920	58.05	20231019	46000	-52.17	20230918	13920	58.05	20231019	1.22	N	384470	500	61 억	160683	N	N	1	N	N
24	20231128	101253	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	21400	2480	2	13.11	27716253780	1324834	301.89	19120	22200	19110	24550	13250	18920	20920.66	1.30	62572	20120	19520	19090	18490	18060	19305	18275	62	5630	500	13240	50	1	12373859	2648	-22.06	103.38	12	10.71	-970.00	207.00	46000	20230918	-53.48	13920	20231019	53.74	46000	-53.48	20230918	13920	53.74	20231019	46000	-53.48	20230918	13920	53.74	20231019	1.22	N	384470	500	61 억	160683	N	N	1	N	N
25	20231128	091253	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19780	860	2	4.55	1655853140	84894	19.34	19120	19950	19110	24550	13250	18920	19505.47	1.30	11207	20120	19520	19090	18490	18060	19305	18275	62	5630	500	13240	10	1	12373859	2448	-20.39	95.56	12	0.69	-970.00	207.00	46000	20230918	-57.00	13920	20231019	42.10	46000	-57.00	20230918	13920	42.10	20231019	46000	-57.00	20230918	13920	42.10	20231019	1.22	N	384470	500	61 억	160683	N	N	1	N	N
26	20231127	161244	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18920	-760	5	-3.86	8196374910	431311	68.09	19680	19690	18660	25550	13780	19680	19002.78	1.83	-70776	20780	20230	19450	18900	18120	20505	19175	62	5870	500	13770	10	1	12373859	2341	-19.51	91.40	12	3.49	-970.00	207.00	46000	20230918	-58.87	13920	20231019	35.92	46000	-58.87	20230918	13920	35.92	20231019	46000	-58.87	20230918	13920	35.92	20231019	1.17	N	384470	500	61 억	226997	N	N	1	N	N
27	20231127	151258	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19090	-590	5	-3.00	7892739680	415306	65.57	19680	19690	18660	25550	13780	19680	19003.80	1.83	-69969	20780	20230	19450	18900	18120	20505	19175	62	5870	500	13770	10	1	12373859	2362	-19.68	92.22	12	3.36	-970.00	207.00	46000	20230918	-58.50	13920	20231019	37.14	46000	-58.50	20230918	13920	37.14	20231019	46000	-58.50	20230918	13920	37.14	20231019	1.17	N	384470	500	61 억	226997	N	N	34	N	N
28	20231127	141255	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19050	-630	5	-3.20	6829530630	359549	56.76	19680	19690	18660	25550	13780	19680	18993.74	1.83	-71790	20780	20230	19450	18900	18120	20505	19175	62	5870	500	13770	10	1	12373859	2357	-19.64	92.03	12	2.91	-970.00	207.00	46000	20230918	-58.59	13920	20231019	36.85	46000	-58.59	20230918	13920	36.85	20231019	46000	-58.59	20230918	13920	36.85	20231019	1.17	N	384470	500	61 억	226997	N	N	34	N	N
29	20231127	131258	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18880	-800	5	-4.07	6362888410	334958	52.88	19680	19690	18660	25550	13780	19680	18995.03	1.83	-73946	20780	20230	19450	18900	18120	20505	19175	62	5870	500	13770	10	1	12373859	2336	-19.46	91.21	12	2.71	-970.00	207.00	46000	20230918	-58.96	13920	20231019	35.63	46000	-58.96	20230918	13920	35.63	20231019	46000	-58.96	20230918	13920	35.63	20231019	1.17	N	384470	500	61 억	226997	N	N	34	N	N
30	20231127	121304	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18950	-730	5	-3.71	5933593760	312308	49.30	19680	19690	18660	25550	13780	19680	18998.06	1.83	-72034	20780	20230	19450	18900	18120	20505	19175	62	5870	500	13770	10	1	12373859	2345	-19.54	91.55	12	2.52	-970.00	207.00	46000	20230918	-58.80	13920	20231019	36.14	46000	-58.80	20230918	13920	36.14	20231019	46000	-58.80	20230918	13920	36.14	20231019	1.17	N	384470	500	61 억	226997	N	N	34	N	N
31	20231127	111241	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19000	-680	5	-3.46	5398962430	284161	44.86	19680	19690	18660	25550	13780	19680	18998.43	1.83	-70116	20780	20230	19450	18900	18120	20505	19175	62	5870	500	13770	10	1	12373859	2351	-19.59	91.79	12	2.30	-970.00	207.00	46000	20230918	-58.70	13920	20231019	36.49	46000	-58.70	20230918	13920	36.49	20231019	46000	-58.70	20230918	13920	36.49	20231019	1.17	N	384470	500	61 억	226997	N	N	34	N	N
32	20231127	101240	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18790	-890	5	-4.52	4436177430	233392	36.85	19680	19690	18660	25550	13780	19680	19005.93	1.83	-69512	20780	20230	19450	18900	18120	20505	19175	62	5870	500	13770	10	1	12373859	2325	-19.37	90.77	12	1.89	-970.00	207.00	46000	20230918	-59.15	13920	20231019	34.99	46000	-59.15	20230918	13920	34.99	20231019	46000	-59.15	20230918	13920	34.99	20231019	1.17	N	384470	500	61 억	226997	N	N	34	N	N
33	20231127	091243	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18940	-740	5	-3.76	1743236970	90430	14.28	19680	19690	18860	25550	13780	19680	19274.90	1.83	-22828	20780	20230	19450	18900	18120	20505	19175	62	5870	500	13770	10	1	12373859	2344	-19.53	91.50	12	0.73	-970.00	207.00	46000	20230918	-58.83	13920	20231019	36.06	46000	-58.83	20230918	13920	36.06	20231019	46000	-58.83	20230918	13920	36.06	20231019	1.17	N	384470	500	61 억	226997	N	N	34	N	N
34	20231124	161237	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19680	770	2	4.07	12106777110	622296	185.81	18670	20000	18670	24550	13240	18910	19455.23	1.60	34642	19670	19290	19100	18720	18530	19195	18625	62	5640	500	13230	10	1	12323019	2425	-20.29	95.07	12	5.05	-970.00	207.00	46000	20230918	-57.22	13920	20231019	41.38	46000	-57.22	20230918	13920	41.38	20231019	46000	-57.22	20230918	13920	41.38	20231019	1.13	N	384470	500	61 억	197302	N	N	34	N	N
35	20231124	151245	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19660	750	2	3.97	11650017960	599056	178.87	18670	20000	18670	24550	13240	18910	19447.68	1.60	33671	19670	19290	19100	18720	18530	19195	18625	62	5640	500	13230	10	1	12323019	2423	-20.27	94.98	12	4.86	-970.00	207.00	46000	20230918	-57.26	13920	20231019	41.24	46000	-57.26	20230918	13920	41.24	20231019	46000	-57.26	20230918	13920	41.24	20231019	1.13	N	384470	500	61 억	197302	N	N	0	N	N
36	20231124	141240	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19610	700	2	3.70	10182458570	524615	156.64	18670	20000	18670	24550	13240	18910	19409.80	1.60	29746	19670	19290	19100	18720	18530	19195	18625	62	5640	500	13230	10	1	12323019	2417	-20.22	94.73	12	4.26	-970.00	207.00	46000	20230918	-57.37	13920	20231019	40.88	46000	-57.37	20230918	13920	40.88	20231019	46000	-57.37	20230918	13920	40.88	20231019	1.13	N	384470	500	61 억	197302	N	N	0	N	N
37	20231124	131238	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19500	590	2	3.12	6344935510	329846	98.49	18670	19590	18670	24550	13240	18910	19236.47	1.60	12815	19670	19290	19100	18720	18530	19195	18625	62	5640	500	13230	10	1	12323019	2403	-20.10	94.20	12	2.68	-970.00	207.00	46000	20230918	-57.61	13920	20231019	40.09	46000	-57.61	20230918	13920	40.09	20231019	46000	-57.61	20230918	13920	40.09	20231019	1.13	N	384470	500	61 억	197302	N	N	0	N	N
38	20231124	121246	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19230	320	2	1.69	5476938620	285087	85.12	18670	19590	18670	24550	13240	18910	19211.91	1.60	217	19670	19290	19100	18720	18530	19195	18625	62	5640	500	13230	10	1	12323019	2370	-19.82	92.90	12	2.31	-970.00	207.00	46000	20230918	-58.20	13920	20231019	38.15	46000	-58.20	20230918	13920	38.15	20231019	46000	-58.20	20230918	13920	38.15	20231019	1.13	N	384470	500	61 억	197302	N	N	0	N	N
39	20231124	111243	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19160	250	2	1.32	5206988010	271022	80.92	18670	19590	18670	24550	13240	18910	19212.89	1.60	-473	19670	19290	19100	18720	18530	19195	18625	62	5640	500	13230	10	1	12323019	2361	-19.75	92.56	12	2.20	-970.00	207.00	46000	20230918	-58.35	13920	20231019	37.64	46000	-58.35	20230918	13920	37.64	20231019	46000	-58.35	20230918	13920	37.64	20231019	1.13	N	384470	500	61 억	197302	N	N	0	N	N
40	20231124	101245	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19370	460	2	2.43	3996270980	208424	62.23	18670	19590	18670	24550	13240	18910	19174.30	1.60	3062	19670	19290	19100	18720	18530	19195	18625	62	5640	500	13230	10	1	12323019	2387	-19.97	93.57	12	1.69	-970.00	207.00	46000	20230918	-57.89	13920	20231019	39.15	46000	-57.89	20230918	13920	39.15	20231019	46000	-57.89	20230918	13920	39.15	20231019	1.13	N	384470	500	61 억	197302	N	N	0	N	N
41	20231124	091237	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18920	10	2	0.05	504659070	26816	8.01	18670	19100	18670	24550	13240	18910	18817.87	1.60	-4528	19670	19290	19100	18720	18530	19195	18625	62	5640	500	13230	10	1	12323019	2332	-19.51	91.40	12	0.22	-970.00	207.00	46000	20230918	-58.87	13920	20231019	35.92	46000	-58.87	20230918	13920	35.92	20231019	46000	-58.87	20230918	13920	35.92	20231019	1.13	N	384470	500	61 억	197302	N	N	0	N	N
42	20231123	161220	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18910	-320	5	-1.66	6323141160	330166	34.02	19030	19480	18910	24950	13470	19230	19152.55	1.82	-26770	21156	20192	19386	18422	17616	20675	18905	62	5720	500	13460	10	1	12323019	2330	-19.49	91.35	12	2.68	-970.00	207.00	46000	20230918	-58.89	13920	20231019	35.85	46000	-58.89	20230918	13920	35.85	20231019	46000	-58.89	20230918	13920	35.85	20231019	1.25	N	384470	500	61 억	223881	N	N	32	N	N
43	20231123	151303	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18990	-240	5	-1.25	5999880090	313092	32.26	19030	19480	18910	24950	13470	19230	19163.28	1.82	-23920	21156	20192	19386	18422	17616	20675	18905	62	5720	500	13460	10	1	12323019	2340	-19.58	91.74	12	2.54	-970.00	207.00	46000	20230918	-58.72	13920	20231019	36.42	46000	-58.72	20230918	13920	36.42	20231019	46000	-58.72	20230918	13920	36.42	20231019	1.25	N	384470	500	61 억	223881	N	N	32	N	N
44	20231123	141303	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19130	-100	5	-0.52	5350953400	279028	28.75	19030	19480	18910	24950	13470	19230	19177.09	1.82	-18990	21156	20192	19386	18422	17616	20675	18905	62	5720	500	13460	10	1	12323019	2357	-19.72	92.42	12	2.26	-970.00	207.00	46000	20230918	-58.41	13920	20231019	37.43	46000	-58.41	20230918	13920	37.43	20231019	46000	-58.41	20230918	13920	37.43	20231019	1.25	N	384470	500	61 억	223881	N	N	32	N	N
45	20231123	131303	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19180	-50	5	-0.26	4921024450	256581	26.44	19030	19480	18910	24950	13470	19230	19179.19	1.82	-17768	21156	20192	19386	18422	17616	20675	18905	62	5720	500	13460	10	1	12323019	2364	-19.77	92.66	12	2.08	-970.00	207.00	46000	20230918	-58.30	13920	20231019	37.79	46000	-58.30	20230918	13920	37.79	20231019	46000	-58.30	20230918	13920	37.79	20231019	1.25	N	384470	500	61 억	223881	N	N	32	N	N
46	20231123	121242	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19250	20	2	0.10	4504182590	234878	24.20	19030	19480	18910	24950	13470	19230	19176.66	1.82	-15316	21156	20192	19386	18422	17616	20675	18905	62	5720	500	13460	10	1	12323019	2372	-19.85	93.00	12	1.91	-970.00	207.00	46000	20230918	-58.15	13920	20231019	38.29	46000	-58.15	20230918	13920	38.29	20231019	46000	-58.15	20230918	13920	38.29	20231019	1.25	N	384470	500	61 억	223881	N	N	32	N	N
47	20231123	111314	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19340	110	2	0.57	3999924160	208707	21.50	19030	19480	18910	24950	13470	19230	19165.21	1.82	-15474	21156	20192	19386	18422	17616	20675	18905	62	5720	500	13460	10	1	12323019	2383	-19.94	93.43	12	1.69	-970.00	207.00	46000	20230918	-57.96	13920	20231019	38.94	46000	-57.96	20230918	13920	38.94	20231019	46000	-57.96	20230918	13920	38.94	20231019	1.25	N	384470	500	61 억	223881	N	N	32	N	N
48	20231123	101245	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19270	40	2	0.21	3252124670	169831	17.50	19030	19480	18910	24950	13470	19230	19149.11	1.82	-12721	21156	20192	19386	18422	17616	20675	18905	62	5720	500	13460	10	1	12323019	2375	-19.87	93.09	12	1.38	-970.00	207.00	46000	20230918	-58.11	13920	20231019	38.43	46000	-58.11	20230918	13920	38.43	20231019	46000	-58.11	20230918	13920	38.43	20231019	1.25	N	384470	500	61 억	223881	N	N	32	N	N
49	20231123	091239	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19250	20	2	0.10	1307953010	68792	7.09	19030	19250	18910	24950	13470	19230	19012.67	1.82	-7109	21156	20192	19386	18422	17616	20675	18905	62	5720	500	13460	10	1	12323019	2372	-19.85	93.00	12	0.56	-970.00	207.00	46000	20230918	-58.15	13920	20231019	38.29	46000	-58.15	20230918	13920	38.29	20231019	46000	-58.15	20230918	13920	38.29	20231019	1.25	N	384470	500	61 억	223881	N	N	32	N	N
50	20231122	161154	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19230	230	2	1.21	18580792930	957003	71.35	18900	20350	18580	24700	13300	19000	19416.40	2.76	-110633	20893	19946	18813	17866	16733	20420	18340	62	5700	500	13300	10	1	12323019	2370	-19.82	92.90	12	7.77	-970.00	207.00	46000	20230918	-58.20	13920	20231019	38.15	46000	-58.20	20230918	13920	38.15	20231019	46000	-58.20	20230918	13920	38.15	20231019	1.24	N	384470	500	61 억	339720	N	N	32	N	N
51	20231122	151220	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19120	120	2	0.63	18285430240	941615	70.20	18900	20350	18580	24700	13300	19000	19419.42	2.76	-109742	20893	19946	18813	17866	16733	20420	18340	62	5700	500	13300	10	1	12323019	2356	-19.71	92.37	12	7.64	-970.00	207.00	46000	20230918	-58.43	13920	20231019	37.36	46000	-58.43	20230918	13920	37.36	20231019	46000	-58.43	20230918	13920	37.36	20231019	1.24	N	384470	500	61 억	339720	N	N	1	N	N
52	20231122	141210	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19150	150	2	0.79	17286879590	889391	66.30	18900	20350	18580	24700	13300	19000	19436.98	2.76	-102365	20893	19946	18813	17866	16733	20420	18340	62	5700	500	13300	10	1	12323019	2360	-19.74	92.51	12	7.22	-970.00	207.00	46000	20230918	-58.37	13920	20231019	37.57	46000	-58.37	20230918	13920	37.57	20231019	46000	-58.37	20230918	13920	37.57	20231019	1.24	N	384470	500	61 억	339720	N	N	1	N	N
53	20231122	131247	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19350	350	2	1.84	15817416660	812801	60.59	18900	20350	18580	24700	13300	19000	19460.64	2.76	-85938	20893	19946	18813	17866	16733	20420	18340	62	5700	500	13300	10	1	12323019	2385	-19.95	93.48	12	6.60	-970.00	207.00	46000	20230918	-57.93	13920	20231019	39.01	46000	-57.93	20230918	13920	39.01	20231019	46000	-57.93	20230918	13920	39.01	20231019	1.24	N	384470	500	61 억	339720	N	N	1	N	N
54	20231122	121256	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19540	540	2	2.84	14193339460	729031	54.35	18900	20350	18580	24700	13300	19000	19469.07	2.76	-64579	20893	19946	18813	17866	16733	20420	18340	62	5700	500	13300	10	1	12323019	2408	-20.14	94.40	12	5.92	-970.00	207.00	46000	20230918	-57.52	13920	20231019	40.37	46000	-57.52	20230918	13920	40.37	20231019	46000	-57.52	20230918	13920	40.37	20231019	1.24	N	384470	500	61 억	339720	N	N	1	N	N
55	20231122	111352	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19140	140	2	0.74	6437166860	337261	25.14	18900	19450	18580	24700	13300	19000	19086.72	2.76	-33429	20893	19946	18813	17866	16733	20420	18340	62	5700	500	13300	10	1	12323019	2359	-19.73	92.46	12	2.74	-970.00	207.00	46000	20230918	-58.39	13920	20231019	37.50	46000	-58.39	20230918	13920	37.50	20231019	46000	-58.39	20230918	13920	37.50	20231019	1.24	N	384470	500	61 억	339720	N	N	1	N	N
56	20231122	101309	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19160	160	2	0.84	5282721400	277048	20.65	18900	19450	18580	24700	13300	19000	19068.00	2.76	-32199	20893	19946	18813	17866	16733	20420	18340	62	5700	500	13300	10	1	12323019	2361	-19.75	92.56	12	2.25	-970.00	207.00	46000	20230918	-58.35	13920	20231019	37.64	46000	-58.35	20230918	13920	37.64	20231019	46000	-58.35	20230918	13920	37.64	20231019	1.24	N	384470	500	61 억	339720	N	N	1	N	N
57	20231122	091218	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19110	110	2	0.58	1530962820	80981	6.04	18900	19210	18580	24700	13300	19000	18904.67	2.76	-7238	20893	19946	18813	17866	16733	20420	18340	62	5700	500	13300	10	1	12323019	2355	-19.70	92.32	12	0.66	-970.00	207.00	46000	20230918	-58.46	13920	20231019	37.28	46000	-58.46	20230918	13920	37.28	20231019	46000	-58.46	20230918	13920	37.28	20231019	1.24	N	384470	500	61 억	339720	N	N	1	N	N
58	20231121	161210	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19000	1440	2	8.20	24930217620	1316254	460.40	18000	19760	17680	22800	12300	17560	18940.23	2.16	75942	18493	18026	17463	16996	16433	18260	17230	62	5240	500	12290	10	1	12323019	2341	-19.59	91.79	12	10.68	-970.00	207.00	46000	20230918	-58.70	13920	20231019	36.49	46000	-58.70	20230918	13920	36.49	20231019	46000	-58.70	20230918	13920	36.49	20231019	1.22	N	384470	500	61 억	266026	N	N	1	N	N
59	20231121	151215	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18870	1310	2	7.46	24490465100	1293074	452.29	18000	19760	17680	22800	12300	17560	18939.73	2.16	79750	18493	18026	17463	16996	16433	18260	17230	62	5240	500	12290	10	1	12323019	2325	-19.45	91.16	12	10.49	-970.00	207.00	46000	20230918	-58.98	13920	20231019	35.56	46000	-58.98	20230918	13920	35.56	20231019	46000	-58.98	20230918	13920	35.56	20231019	1.22	N	384470	500	61 억	266026	N	N	32	N	N
60	20231121	141156	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18990	1430	2	8.14	23217080980	1225689	428.72	18000	19760	17680	22800	12300	17560	18942.07	2.16	92179	18493	18026	17463	16996	16433	18260	17230	62	5240	500	12290	10	1	12323019	2340	-19.58	91.74	12	9.95	-970.00	207.00	46000	20230918	-58.72	13920	20231019	36.42	46000	-58.72	20230918	13920	36.42	20231019	46000	-58.72	20230918	13920	36.42	20231019	1.22	N	384470	500	61 억	266026	N	N	32	N	N
61	20231121	131145	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19320	1760	2	10.02	21416704690	1131495	395.77	18000	19760	17680	22800	12300	17560	18927.80	2.16	94433	18493	18026	17463	16996	16433	18260	17230	62	5240	500	12290	10	1	12323019	2381	-19.92	93.33	12	9.18	-970.00	207.00	46000	20230918	-58.00	13920	20231019	38.79	46000	-58.00	20230918	13920	38.79	20231019	46000	-58.00	20230918	13920	38.79	20231019	1.22	N	384470	500	61 억	266026	N	N	32	N	N
62	20231121	121148	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19200	1640	2	9.34	20106330000	1063570	372.01	18000	19760	17680	22800	12300	17560	18904.57	2.16	75894	18493	18026	17463	16996	16433	18260	17230	62	5240	500	12290	10	1	12323019	2366	-19.79	92.75	12	8.63	-970.00	207.00	46000	20230918	-58.26	13920	20231019	37.93	46000	-58.26	20230918	13920	37.93	20231019	46000	-58.26	20230918	13920	37.93	20231019	1.22	N	384470	500	61 억	266026	N	N	32	N	N
63	20231121	111141	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19290	1730	2	9.85	18670723990	989243	346.01	18000	19760	17680	22800	12300	17560	18873.75	2.16	55119	18493	18026	17463	16996	16433	18260	17230	62	5240	500	12290	10	1	12323019	2377	-19.89	93.19	12	8.03	-970.00	207.00	46000	20230918	-58.07	13920	20231019	38.58	46000	-58.07	20230918	13920	38.58	20231019	46000	-58.07	20230918	13920	38.58	20231019	1.22	N	384470	500	61 억	266026	N	N	32	N	N
64	20231121	101113	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19140	1580	2	9.00	11598220010	622373	217.69	18000	19500	17680	22800	12300	17560	18635.48	2.16	12096	18493	18026	17463	16996	16433	18260	17230	62	5240	500	12290	10	1	12323019	2359	-19.73	92.46	12	5.05	-970.00	207.00	46000	20230918	-58.39	13920	20231019	37.50	46000	-58.39	20230918	13920	37.50	20231019	46000	-58.39	20230918	13920	37.50	20231019	1.22	N	384470	500	61 억	266026	N	N	32	N	N
65	20231121	091130	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17980	420	2	2.39	1215120310	67262	23.53	18000	18280	17930	22800	12300	17560	18065.49	2.16	135	18493	18026	17463	16996	16433	18260	17230	62	5240	500	12290	10	1	12323019	2216	-18.54	86.86	12	0.55	-970.00	207.00	46000	20230918	-60.91	13920	20231019	29.17	46000	-60.91	20230918	13920	29.17	20231019	46000	-60.91	20230918	13920	29.17	20231019	1.22	N	384470	500	61 억	266026	N	N	32	N	N
66	20231120	161135	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17560	20	2	0.11	4924756940	282499	65.50	17300	17930	16900	22800	12280	17540	17432.51	2.40	-30244	18560	18050	17770	17260	16980	17910	17120	62	5260	500	12270	10	1	12323019	2164	-18.10	84.83	12	2.29	-970.00	207.00	46000	20230918	-61.83	13920	20231019	26.15	46000	-61.83	20230918	13920	26.15	20231019	46000	-61.83	20230918	13920	26.15	20231019	1.14	N	384470	500	61 억	295925	N	N	32	N	N
67	20231120	151148	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17530	-10	5	-0.06	4757528390	272967	63.29	17300	17930	16900	22800	12280	17540	17428.87	2.40	-28186	18560	18050	17770	17260	16980	17910	17120	62	5260	500	12270	10	1	12323019	2160	-18.07	84.69	12	2.22	-970.00	207.00	46000	20230918	-61.89	13920	20231019	25.93	46000	-61.89	20230918	13920	25.93	20231019	46000	-61.89	20230918	13920	25.93	20231019	1.14	N	384470	500	61 억	295925	N	N	0	N	N
68	20231120	141147	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17510	-30	5	-0.17	4456781310	255834	59.32	17300	17930	16900	22800	12280	17540	17420.51	2.40	-25562	18560	18050	17770	17260	16980	17910	17120	62	5260	500	12270	10	1	12323019	2158	-18.05	84.59	12	2.08	-970.00	207.00	46000	20230918	-61.93	13920	20231019	25.79	46000	-61.93	20230918	13920	25.79	20231019	46000	-61.93	20230918	13920	25.79	20231019	1.14	N	384470	500	61 억	295925	N	N	0	N	N
69	20231120	131136	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17720	180	2	1.03	4002484280	229943	53.31	17300	17930	16900	22800	12280	17540	17406.31	2.40	-19190	18560	18050	17770	17260	16980	17910	17120	62	5260	500	12270	10	1	12323019	2184	-18.27	85.60	12	1.87	-970.00	207.00	46000	20230918	-61.48	13920	20231019	27.30	46000	-61.48	20230918	13920	27.30	20231019	46000	-61.48	20230918	13920	27.30	20231019	1.14	N	384470	500	61 억	295925	N	N	0	N	N
70	20231120	121144	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17510	-30	5	-0.17	2959433630	171100	39.67	17300	17650	16900	22800	12280	17540	17296.25	2.40	-4898	18560	18050	17770	17260	16980	17910	17120	62	5260	500	12270	10	1	12323019	2158	-18.05	84.59	12	1.39	-970.00	207.00	46000	20230918	-61.93	13920	20231019	25.79	46000	-61.93	20230918	13920	25.79	20231019	46000	-61.93	20230918	13920	25.79	20231019	1.14	N	384470	500	61 억	295925	N	N	0	N	N
71	20231120	111136	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17410	-130	5	-0.74	2597435110	150343	34.86	17300	17650	16900	22800	12280	17540	17276.40	2.40	-2493	18560	18050	17770	17260	16980	17910	17120	62	5260	500	12270	10	1	12323019	2145	-17.95	84.11	12	1.22	-970.00	207.00	46000	20230918	-62.15	13920	20231019	25.07	46000	-62.15	20230918	13920	25.07	20231019	46000	-62.15	20230918	13920	25.07	20231019	1.14	N	384470	500	61 억	295925	N	N	0	N	N
72	20231120	101135	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17300	-240	5	-1.37	2205824440	127741	29.62	17300	17650	16900	22800	12280	17540	17267.55	2.40	-3611	18560	18050	17770	17260	16980	17910	17120	62	5260	500	12270	10	1	12323019	2132	-17.84	83.57	12	1.04	-970.00	207.00	46000	20230918	-62.39	13920	20231019	24.28	46000	-62.39	20230918	13920	24.28	20231019	46000	-62.39	20230918	13920	24.28	20231019	1.14	N	384470	500	61 억	295925	N	N	0	N	N
73	20231120	091146	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17020	-520	5	-2.96	721868390	42118	9.77	17300	17330	17000	22800	12280	17540	17137.41	2.40	-3784	18560	18050	17770	17260	16980	17910	17120	62	5260	500	12270	10	1	12323019	2097	-17.55	82.22	12	0.34	-970.00	207.00	46000	20230918	-63.00	13920	20231019	22.27	46000	-63.00	20230918	13920	22.27	20231019	46000	-63.00	20230918	13920	22.27	20231019	1.14	N	384470	500	61 억	295925	N	N	0	N	N
74	20231117	161211	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17540	-1060	5	-5.70	7582802360	426882	118.62	18130	18280	17490	24150	13020	18600	17763.35	2.79	-45216	19680	19140	18800	18260	17920	18970	18090	62	5550	500	13020	10	1	12323019	2161	-18.08	84.73	12	3.46	-970.00	207.00	46000	20230918	-61.87	13920	20231019	26.01	46000	-61.87	20230918	13920	26.01	20231019	46000	-61.87	20230918	13920	26.01	20231019	1.02	N	384470	500	61 억	343472	N	N	2	N	N
75	20231117	151219	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17580	-1020	5	-5.48	7379284980	415299	115.40	18130	18280	17490	24150	13020	18600	17768.51	2.79	-44361	19680	19140	18800	18260	17920	18970	18090	62	5550	500	13020	10	1	12323019	2166	-18.12	84.93	12	3.37	-970.00	207.00	46000	20230918	-61.78	13920	20231019	26.29	46000	-61.78	20230918	13920	26.29	20231019	46000	-61.78	20230918	13920	26.29	20231019	1.02	N	384470	500	61 억	343472	N	N	2	N	N
76	20231117	141211	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17660	-940	5	-5.05	6356445510	357061	99.22	18130	18280	17550	24150	13020	18600	17802.02	2.79	-29153	19680	19140	18800	18260	17920	18970	18090	62	5550	500	13020	10	1	12323019	2176	-18.21	85.31	12	2.90	-970.00	207.00	46000	20230918	-61.61	13920	20231019	26.87	46000	-61.61	20230918	13920	26.87	20231019	46000	-61.61	20230918	13920	26.87	20231019	1.02	N	384470	500	61 억	343472	N	N	2	N	N
77	20231117	131210	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17610	-990	5	-5.32	5705132810	320245	88.99	18130	18280	17550	24150	13020	18600	17814.78	2.79	-30661	19680	19140	18800	18260	17920	18970	18090	62	5550	500	13020	10	1	12323019	2170	-18.15	85.07	12	2.60	-970.00	207.00	46000	20230918	-61.72	13920	20231019	26.51	46000	-61.72	20230918	13920	26.51	20231019	46000	-61.72	20230918	13920	26.51	20231019	1.02	N	384470	500	61 억	343472	N	N	2	N	N
78	20231117	121212	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17600	-1000	5	-5.38	5163461860	289459	80.43	18130	18280	17550	24150	13020	18600	17838.19	2.79	-30897	19680	19140	18800	18260	17920	18970	18090	62	5550	500	13020	10	1	12323019	2169	-18.14	85.02	12	2.35	-970.00	207.00	46000	20230918	-61.74	13920	20231019	26.44	46000	-61.74	20230918	13920	26.44	20231019	46000	-61.74	20230918	13920	26.44	20231019	1.02	N	384470	500	61 억	343472	N	N	2	N	N
79	20231117	111219	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17620	-980	5	-5.27	4695651580	262969	73.07	18130	18280	17560	24150	13020	18600	17856.15	2.79	-28910	19680	19140	18800	18260	17920	18970	18090	62	5550	500	13020	10	1	12323019	2171	-18.16	85.12	12	2.13	-970.00	207.00	46000	20230918	-61.70	13920	20231019	26.58	46000	-61.70	20230918	13920	26.58	20231019	46000	-61.70	20230918	13920	26.58	20231019	1.02	N	384470	500	61 억	343472	N	N	2	N	N
80	20231117	101215	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17970	-630	5	-3.39	3300530190	184357	51.23	18130	18280	17620	24150	13020	18600	17902.74	2.79	-18810	19680	19140	18800	18260	17920	18970	18090	62	5550	500	13020	10	1	12323019	2214	-18.53	86.81	12	1.50	-970.00	207.00	46000	20230918	-60.93	13920	20231019	29.09	46000	-60.93	20230918	13920	29.09	20231019	46000	-60.93	20230918	13920	29.09	20231019	1.02	N	384470	500	61 억	343472	N	N	2	N	N
81	20231117	091214	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17710	-890	5	-4.78	1072447940	60108	16.70	18130	18130	17620	24150	13020	18600	17841.39	2.79	-10686	19680	19140	18800	18260	17920	18970	18090	62	5550	500	13020	10	1	12323019	2182	-18.26	85.56	12	0.49	-970.00	207.00	46000	20230918	-61.50	13920	20231019	27.23	46000	-61.50	20230918	13920	27.23	20231019	46000	-61.50	20230918	13920	27.23	20231019	1.02	N	384470	500	61 억	343472	N	N	2	N	N
82	20231116	161212	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18650	-690	5	-3.57	6367497900	339840	36.40	19340	19340	18460	25100	13540	19340	18736.55	3.21	-54704	21046	20192	19396	18542	17746	20620	18970	62	5760	500	13530	10	1	12323019	2298	-19.23	90.10	12	2.76	-970.00	207.00	46000	20230918	-59.46	13920	20231019	33.98	46000	-59.46	20230918	13920	33.98	20231019	46000	-59.46	20230918	13920	33.98	20231019	1.03	N	384470	500	61 억	395256	N	N	0	N	N
83	20231116	151204	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18620	-720	5	-3.72	5620859300	299670	32.10	19340	19340	18460	25100	13540	19340	18756.60	3.21	-52600	21046	20192	19396	18542	17746	20620	18970	62	5760	500	13530	10	1	12323019	2295	-19.20	89.95	12	2.43	-970.00	207.00	46000	20230918	-59.52	13920	20231019	33.76	46000	-59.52	20230918	13920	33.76	20231019	46000	-59.52	20230918	13920	33.76	20231019	1.03	N	384470	500	61 억	395256	N	N	0	N	N
84	20231116	141141	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18610	-730	5	-3.77	4556805380	242375	25.96	19340	19340	18550	25100	13540	19340	18800.38	3.21	-28645	21046	20192	19396	18542	17746	20620	18970	62	5760	500	13530	10	1	12323019	2293	-19.19	89.90	12	1.97	-970.00	207.00	46000	20230918	-59.54	13920	20231019	33.69	46000	-59.54	20230918	13920	33.69	20231019	46000	-59.54	20230918	13920	33.69	20231019	1.03	N	384470	500	61 억	395256	N	N	0	N	N
85	20231116	131204	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18740	-600	5	-3.10	3849209160	204429	21.89	19340	19340	18550	25100	13540	19340	18828.79	3.21	-15280	21046	20192	19396	18542	17746	20620	18970	62	5760	500	13530	10	1	12323019	2309	-19.32	90.53	12	1.66	-970.00	207.00	46000	20230918	-59.26	13920	20231019	34.63	46000	-59.26	20230918	13920	34.63	20231019	46000	-59.26	20230918	13920	34.63	20231019	1.03	N	384470	500	61 억	395256	N	N	0	N	N
86	20231116	121206	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18790	-550	5	-2.84	3440946560	182633	19.56	19340	19340	18550	25100	13540	19340	18840.45	3.21	-6975	21046	20192	19396	18542	17746	20620	18970	62	5760	500	13530	10	1	12323019	2315	-19.37	90.77	12	1.48	-970.00	207.00	46000	20230918	-59.15	13920	20231019	34.99	46000	-59.15	20230918	13920	34.99	20231019	46000	-59.15	20230918	13920	34.99	20231019	1.03	N	384470	500	61 억	395256	N	N	0	N	N
87	20231116	111206	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18790	-550	5	-2.84	2875283180	152580	16.34	19340	19340	18550	25100	13540	19340	18844.05	3.21	-788	21046	20192	19396	18542	17746	20620	18970	62	5760	500	13530	10	1	12323019	2315	-19.37	90.77	12	1.24	-970.00	207.00	46000	20230918	-59.15	13920	20231019	34.99	46000	-59.15	20230918	13920	34.99	20231019	46000	-59.15	20230918	13920	34.99	20231019	1.03	N	384470	500	61 억	395256	N	N	0	N	N
88	20231116	101204	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18780	-560	5	-2.90	1020578280	53939	5.78	19340	19340	18710	25100	13540	19340	18920.07	3.21	-5950	21046	20192	19396	18542	17746	20620	18970	62	5760	500	13530	10	1	12323019	2314	-19.36	90.72	12	0.44	-970.00	207.00	46000	20230918	-59.17	13920	20231019	34.91	46000	-59.17	20230918	13920	34.91	20231019	46000	-59.17	20230918	13920	34.91	20231019	1.03	N	384470	500	61 억	395256	N	N	0	N	N
89	20231116	091211	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19340	0	3	0.00	0	0	0.00	0	0	0	25100	13540	19340	0.00	3.21	0	21046	20192	19396	18542	17746	20620	18970	62	5760	500	13530	10	1	12323019	2383	-19.94	93.43	12	0.00	-970.00	207.00	46000	20230918	-57.96	13920	20231019	38.94	46000	-57.96	20230918	13920	38.94	20231019	46000	-57.96	20230918	13920	38.94	20231019	1.03	N	384470	500	61 억	395256	N	N	0	N	N
90	20231115	161040	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19340	900	2	4.88	18048509720	928796	138.65	19280	20250	18600	23950	12910	18440	19432.61	3.64	-50188	19853	19146	18123	17416	16393	19500	17770	62	5510	500	12900	10	1	12323019	2383	-19.94	93.43	12	7.54	-970.00	207.00	46000	20230918	-57.96	13920	20231019	38.94	46000	-57.96	20230918	13920	38.94	20231019	46000	-57.96	20230918	13920	38.94	20231019	0.94	N	384470	500	61 억	448863	N	N	3773	N	N
91	20231115	151227	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19070	630	2	3.42	17656871510	908410	135.61	19280	20250	18600	23950	12910	18440	19437.36	3.64	-50839	19853	19146	18123	17416	16393	19500	17770	62	5510	500	12900	10	1	12323019	2350	-19.66	92.13	12	7.37	-970.00	207.00	46000	20230918	-58.54	13920	20231019	37.00	46000	-58.54	20230918	13920	37.00	20231019	46000	-58.54	20230918	13920	37.00	20231019	0.94	N	384470	500	61 억	448863	N	N	3773	N	N
92	20231115	141223	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19420	980	2	5.31	16386465660	842487	125.77	19280	20250	18600	23950	12910	18440	19450.38	3.64	-31220	19853	19146	18123	17416	16393	19500	17770	62	5510	500	12900	10	1	12323019	2393	-20.02	93.82	12	6.84	-970.00	207.00	46000	20230918	-57.78	13920	20231019	39.51	46000	-57.78	20230918	13920	39.51	20231019	46000	-57.78	20230918	13920	39.51	20231019	0.94	N	384470	500	61 억	448863	N	N	3773	N	N
93	20231115	131225	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19710	1270	2	6.89	14922311790	767406	114.56	19280	20250	18600	23950	12910	18440	19445.43	3.64	-31844	19853	19146	18123	17416	16393	19500	17770	62	5510	500	12900	10	1	12323019	2429	-20.32	95.22	12	6.23	-970.00	207.00	46000	20230918	-57.15	13920	20231019	41.59	46000	-57.15	20230918	13920	41.59	20231019	46000	-57.15	20230918	13920	41.59	20231019	0.94	N	384470	500	61 억	448863	N	N	3773	N	N
94	20231115	121225	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19710	1270	2	6.89	14189397410	730337	109.03	19280	20250	18600	23950	12910	18440	19428.87	3.64	-32192	19853	19146	18123	17416	16393	19500	17770	62	5510	500	12900	10	1	12323019	2429	-20.32	95.22	12	5.93	-970.00	207.00	46000	20230918	-57.15	13920	20231019	41.59	46000	-57.15	20230918	13920	41.59	20231019	46000	-57.15	20230918	13920	41.59	20231019	0.94	N	384470	500	61 억	448863	N	N	3773	N	N
95	20231115	111240	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19840	1400	2	7.59	13042690750	672435	100.38	19280	20250	18600	23950	12910	18440	19396.53	3.64	-33298	19853	19146	18123	17416	16393	19500	17770	62	5510	500	12900	10	1	12323019	2445	-20.45	95.85	12	5.46	-970.00	207.00	46000	20230918	-56.87	13920	20231019	42.53	46000	-56.87	20230918	13920	42.53	20231019	46000	-56.87	20230918	13920	42.53	20231019	0.94	N	384470	500	61 억	448863	N	N	3773	N	N
96	20231115	101230	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19050	610	2	3.31	8132525030	423361	63.20	19280	19730	18600	23950	12910	18440	19209.84	3.64	-66767	19853	19146	18123	17416	16393	19500	17770	62	5510	500	12900	10	1	12323019	2348	-19.64	92.03	12	3.44	-970.00	207.00	46000	20230918	-58.59	13920	20231019	36.85	46000	-58.59	20230918	13920	36.85	20231019	46000	-58.59	20230918	13920	36.85	20231019	0.94	N	384470	500	61 억	448863	N	N	3773	N	N
97	20231115	091219	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18920	480	2	2.60	2173059330	113528	16.95	19280	19310	18880	23950	12910	18440	19142.57	3.64	-24373	19853	19146	18123	17416	16393	19500	17770	62	5510	500	12900	10	1	12323019	2332	-19.51	91.40	12	0.92	-970.00	207.00	46000	20230918	-58.87	13920	20231019	35.92	46000	-58.87	20230918	13920	35.92	20231019	46000	-58.87	20230918	13920	35.92	20231019	0.94	N	384470	500	61 억	448863	N	N	3773	N	N
98	20231114	161159	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18440	1150	2	6.65	12099657830	664244	67.56	17280	18830	17100	22450	12110	17290	18215.70	2.49	142598	20296	18792	17926	16422	15556	18360	15990	62	5160	500	12100	10	1	12323019	2272	-19.01	89.08	12	5.39	-970.00	207.00	46000	20230918	-59.91	13920	20231019	32.47	46000	-59.91	20230918	13920	32.47	20231019	46000	-59.91	20230918	13920	32.47	20231019	0.98	N	384470	500	61 억	307300	N	N	3773	N	N
99	20231114	151206	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18380	1090	2	6.30	11852776310	650848	66.19	17280	18830	17100	22450	12110	17290	18211.49	2.49	140748	20296	18792	17926	16422	15556	18360	15990	62	5160	500	12100	10	1	12323019	2265	-18.95	88.79	12	5.28	-970.00	207.00	46000	20230918	-60.04	13920	20231019	32.04	46000	-60.04	20230918	13920	32.04	20231019	46000	-60.04	20230918	13920	32.04	20231019	0.98	N	384470	500	61 억	307300	N	N	3825	N	N
100	20231114	141202	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18250	960	2	5.55	10953908850	601781	61.20	17280	18830	17100	22450	12110	17290	18202.71	2.49	129658	20296	18792	17926	16422	15556	18360	15990	62	5160	500	12100	10	1	12323019	2249	-18.81	88.16	12	4.88	-970.00	207.00	46000	20230918	-60.33	13920	20231019	31.11	46000	-60.33	20230918	13920	31.11	20231019	46000	-60.33	20230918	13920	31.11	20231019	0.98	N	384470	500	61 억	307300	N	N	3825	N	N
101	20231114	131205	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18600	1310	2	7.58	9798470320	539044	54.82	17280	18830	17100	22450	12110	17290	18177.74	2.49	118792	20296	18792	17926	16422	15556	18360	15990	62	5160	500	12100	10	1	12323019	2292	-19.18	89.86	12	4.37	-970.00	207.00	46000	20230918	-59.57	13920	20231019	33.62	46000	-59.57	20230918	13920	33.62	20231019	46000	-59.57	20230918	13920	33.62	20231019	0.98	N	384470	500	61 억	307300	N	N	3825	N	N
102	20231114	121208	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18490	1200	2	6.94	9106911180	501982	51.05	17280	18830	17100	22450	12110	17290	18142.16	2.49	108096	20296	18792	17926	16422	15556	18360	15990	62	5160	500	12100	10	1	12323019	2279	-19.06	89.32	12	4.07	-970.00	207.00	46000	20230918	-59.80	13920	20231019	32.83	46000	-59.80	20230918	13920	32.83	20231019	46000	-59.80	20230918	13920	32.83	20231019	0.98	N	384470	500	61 억	307300	N	N	3825	N	N
103	20231114	111218	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18710	1420	2	8.21	8317784650	459563	46.74	17280	18830	17100	22450	12110	17290	18099.60	2.49	107866	20296	18792	17926	16422	15556	18360	15990	62	5160	500	12100	10	1	12323019	2306	-19.29	90.39	12	3.73	-970.00	207.00	46000	20230918	-59.33	13920	20231019	34.41	46000	-59.33	20230918	13920	34.41	20231019	46000	-59.33	20230918	13920	34.41	20231019	0.98	N	384470	500	61 억	307300	N	N	3825	N	N
104	20231114	101206	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18620	1330	2	7.69	6003146570	335097	34.08	17280	18620	17100	22450	12110	17290	17914.93	2.49	72882	20296	18792	17926	16422	15556	18360	15990	62	5160	500	12100	10	1	12323019	2295	-19.20	89.95	12	2.72	-970.00	207.00	46000	20230918	-59.52	13920	20231019	33.76	46000	-59.52	20230918	13920	33.76	20231019	46000	-59.52	20230918	13920	33.76	20231019	0.98	N	384470	500	61 억	307300	N	N	3825	N	N
105	20231114	091151	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17390	100	2	0.58	979584890	56305	5.73	17280	17640	17100	22450	12110	17290	17398.12	2.49	-3471	20296	18792	17926	16422	15556	18360	15990	62	5160	500	12100	10	1	12323019	2143	-17.93	84.01	12	0.46	-970.00	207.00	46000	20230918	-62.20	13920	20231019	24.93	46000	-62.20	20230918	13920	24.93	20231019	46000	-62.20	20230918	13920	24.93	20231019	0.98	N	384470	500	61 억	307300	N	N	3825	N	N
106	20231113	161143	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17290	-2100	5	-10.83	17210668790	967268	102.67	19430	19430	17060	25200	13580	19390	17793.41	1.24	151607	22596	20992	19996	18392	17396	20495	17895	62	5810	500	13570	10	1	12323019	2131	-17.82	83.53	12	7.85	-970.00	207.00	46000	20230918	-62.41	13920	20231019	24.21	46000	-62.41	20230918	13920	24.21	20231019	46000	-62.41	20230918	13920	24.21	20231019	1.02	N	384470	500	61 억	153256	N	N	3825	N	N
107	20231113	151137	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17430	-1960	5	-10.11	16713110910	938610	99.63	19430	19430	17060	25200	13580	19390	17805.85	1.24	145919	22596	20992	19996	18392	17396	20495	17895	62	5810	500	13570	10	1	12323019	2148	-17.97	84.20	12	7.62	-970.00	207.00	46000	20230918	-62.11	13920	20231019	25.22	46000	-62.11	20230918	13920	25.22	20231019	46000	-62.11	20230918	13920	25.22	20231019	1.02	N	384470	500	61 억	153256	N	N	120	N	N
108	20231113	141138	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17560	-1830	5	-9.44	15504679930	869147	92.26	19430	19430	17060	25200	13580	19390	17838.55	1.24	141252	22596	20992	19996	18392	17396	20495	17895	62	5810	500	13570	10	1	12323019	2164	-18.10	84.83	12	7.05	-970.00	207.00	46000	20230918	-61.83	13920	20231019	26.15	46000	-61.83	20230918	13920	26.15	20231019	46000	-61.83	20230918	13920	26.15	20231019	1.02	N	384470	500	61 억	153256	N	N	120	N	N
109	20231113	131136	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17320	-2070	5	-10.68	14498663880	811806	86.17	19430	19430	17060	25200	13580	19390	17859.33	1.24	124190	22596	20992	19996	18392	17396	20495	17895	62	5810	500	13570	10	1	12323019	2134	-17.86	83.67	12	6.59	-970.00	207.00	46000	20230918	-62.35	13920	20231019	24.43	46000	-62.35	20230918	13920	24.43	20231019	46000	-62.35	20230918	13920	24.43	20231019	1.02	N	384470	500	61 억	153256	N	N	120	N	N
110	20231113	121141	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17200	-2190	5	-11.29	13233297570	739041	78.45	19430	19430	17060	25200	13580	19390	17905.58	1.24	109280	22596	20992	19996	18392	17396	20495	17895	62	5810	500	13570	10	1	12323019	2120	-17.73	83.09	12	6.00	-970.00	207.00	46000	20230918	-62.61	13920	20231019	23.56	46000	-62.61	20230918	13920	23.56	20231019	46000	-62.61	20230918	13920	23.56	20231019	1.02	N	384470	500	61 억	153256	N	N	120	N	N
111	20231113	111134	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17390	-2000	5	-10.31	12294215170	684389	72.65	19430	19430	17100	25200	13580	19390	17963.30	1.24	114148	22596	20992	19996	18392	17396	20495	17895	62	5810	500	13570	10	1	12323019	2143	-17.93	84.01	12	5.55	-970.00	207.00	46000	20230918	-62.20	13920	20231019	24.93	46000	-62.20	20230918	13920	24.93	20231019	46000	-62.20	20230918	13920	24.93	20231019	1.02	N	384470	500	61 억	153256	N	N	120	N	N
112	20231113	101133	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17300	-2090	5	-10.78	9652719140	531464	56.41	19430	19430	17250	25200	13580	19390	18161.97	1.24	97084	22596	20992	19996	18392	17396	20495	17895	62	5810	500	13570	10	1	12323019	2132	-17.84	83.57	12	4.31	-970.00	207.00	46000	20230918	-62.39	13920	20231019	24.28	46000	-62.39	20230918	13920	24.28	20231019	46000	-62.39	20230918	13920	24.28	20231019	1.02	N	384470	500	61 억	153256	N	N	120	N	N
113	20231113	091142	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18890	-500	5	-2.58	1894871600	99758	10.59	19430	19430	18590	25200	13580	19390	18993.77	1.24	7942	22596	20992	19996	18392	17396	20495	17895	62	5810	500	13570	10	1	12323019	2328	-19.47	91.26	12	0.81	-970.00	207.00	46000	20230918	-58.93	13920	20231019	35.70	46000	-58.93	20230918	13920	35.70	20231019	46000	-58.93	20230918	13920	35.70	20231019	1.02	N	384470	500	61 억	153256	N	N	120	N	N
114	20231110	161154	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19390	-1710	5	-8.10	18539883590	931710	46.59	20650	21600	19000	27400	14800	21100	19898.44	2.39	-142606	23286	22192	20506	19412	17726	22740	19960	62	6300	500	14770	10	1	12323019	2389	-19.99	93.67	12	7.56	-970.00	207.00	46000	20230918	-57.85	13920	20231019	39.30	46000	-57.85	20230918	13920	39.30	20231019	46000	-57.85	20230918	13920	39.30	20231019	1.05	N	384470	500	61 억	294565	N	N	120	N	N
115	20231110	151201	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19370	-1730	5	-8.20	17967771000	902219	45.11	20650	21600	19000	27400	14800	21100	19913.82	2.39	-141387	23286	22192	20506	19412	17726	22740	19960	62	6300	500	14770	10	1	12323019	2387	-19.97	93.57	12	7.32	-970.00	207.00	46000	20230918	-57.89	13920	20231019	39.15	46000	-57.89	20230918	13920	39.15	20231019	46000	-57.89	20230918	13920	39.15	20231019	1.05	N	384470	500	61 억	294565	N	N	260	N	N
116	20231110	141145	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19270	-1830	5	-8.67	15252917540	760496	38.02	20650	21600	19260	27400	14800	21100	20055.21	2.39	-138185	23286	22192	20506	19412	17726	22740	19960	62	6300	500	14770	10	1	12323019	2375	-19.87	93.09	12	6.17	-970.00	207.00	46000	20230918	-58.11	13920	20231019	38.43	46000	-58.11	20230918	13920	38.43	20231019	46000	-58.11	20230918	13920	38.43	20231019	1.05	N	384470	500	61 억	294565	N	N	260	N	N
117	20231110	131146	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19740	-1360	5	-6.45	13043456000	647410	32.37	20650	21600	19360	27400	14800	21100	20145.71	2.39	-108211	23286	22192	20506	19412	17726	22740	19960	62	6300	500	14770	10	1	12323019	2433	-20.35	95.36	12	5.25	-970.00	207.00	46000	20230918	-57.09	13920	20231019	41.81	46000	-57.09	20230918	13920	41.81	20231019	46000	-57.09	20230918	13920	41.81	20231019	1.05	N	384470	500	61 억	294565	N	N	260	N	N
118	20231110	121155	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19900	-1200	5	-5.69	12213509550	605587	30.28	20650	21600	19360	27400	14800	21100	20166.56	2.39	-100007	23286	22192	20506	19412	17726	22740	19960	62	6300	500	14770	10	1	12323019	2452	-20.52	96.14	12	4.91	-970.00	207.00	46000	20230918	-56.74	13920	20231019	42.96	46000	-56.74	20230918	13920	42.96	20231019	46000	-56.74	20230918	13920	42.96	20231019	1.05	N	384470	500	61 억	294565	N	N	260	N	N
119	20231110	111132	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	20150	-950	5	-4.50	11236605610	556554	27.83	20650	21600	19360	27400	14800	21100	20188.02	2.39	-98314	23286	22192	20506	19412	17726	22740	19960	62	6300	500	14770	50	1	12323019	2483	-20.77	97.34	12	4.52	-970.00	207.00	46000	20230918	-56.20	13920	20231019	44.76	46000	-56.20	20230918	13920	44.76	20231019	46000	-56.20	20230918	13920	44.76	20231019	1.05	N	384470	500	61 억	294565	N	N	260	N	N
120	20231110	101147	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19780	-1320	5	-6.26	8820554870	436856	21.84	20650	21600	19360	27400	14800	21100	20188.97	2.39	-85461	23286	22192	20506	19412	17726	22740	19960	62	6300	500	14770	10	1	12323019	2437	-20.39	95.56	12	3.55	-970.00	207.00	46000	20230918	-57.00	13920	20231019	42.10	46000	-57.00	20230918	13920	42.10	20231019	46000	-57.00	20230918	13920	42.10	20231019	1.05	N	384470	500	61 억	294565	N	N	260	N	N
121	20231110	091125	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	20900	-200	5	-0.95	2684576200	127386	6.37	20650	21600	20550	27400	14800	21100	21074.15	2.39	-109	23286	22192	20506	19412	17726	22740	19960	62	6300	500	14770	50	1	12323019	2576	-21.55	100.97	12	1.03	-970.00	207.00	46000	20230918	-54.57	13920	20231019	50.14	46000	-54.57	20230918	13920	50.14	20231019	46000	-54.57	20230918	13920	50.14	20231019	1.05	N	384470	500	61 억	294565	N	N	260	N	N
122	20231109	161119	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	21100	1410	2	7.16	41127014740	1984457	142.77	19670	21600	18820	25550	13790	19690	20725.98	0.79	197407	22770	21230	20360	18820	17950	20795	18385	62	5860	500	13780	50	1	12323019	2600	-21.75	101.93	12	16.10	-970.00	207.00	46000	20230918	-54.13	13920	20231019	51.58	46000	-54.13	20230918	13920	51.58	20231019	46000	-54.13	20230918	13920	51.58	20231019	1.00	N	384470	500	61 억	96824	N	N	260	N	N
123	20231109	151118	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	21150	1460	2	7.41	39956256240	1928848	138.77	19670	21600	18820	25550	13790	19690	20717.47	0.79	191499	22770	21230	20360	18820	17950	20795	18385	62	5860	500	13780	50	1	12323019	2606	-21.80	102.17	12	15.65	-970.00	207.00	46000	20230918	-54.02	13920	20231019	51.94	46000	-54.02	20230918	13920	51.94	20231019	46000	-54.02	20230918	13920	51.94	20231019	1.00	N	384470	500	61 억	96824	N	N	31	N	N
124	20231109	141114	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	20700	1010	2	5.13	37265711640	1799210	129.44	19670	21600	18820	25550	13790	19690	20714.81	0.79	191963	22770	21230	20360	18820	17950	20795	18385	62	5860	500	13780	50	1	12323019	2551	-21.34	100.00	12	14.60	-970.00	207.00	46000	20230918	-55.00	13920	20231019	48.71	46000	-55.00	20230918	13920	48.71	20231019	46000	-55.00	20230918	13920	48.71	20231019	1.00	N	384470	500	61 억	96824	N	N	31	N	N
125	20231109	131117	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	20700	1010	2	5.13	34709462940	1675215	120.52	19670	21600	18820	25550	13790	19690	20722.16	0.79	171807	22770	21230	20360	18820	17950	20795	18385	62	5860	500	13780	50	1	12323019	2551	-21.34	100.00	12	13.59	-970.00	207.00	46000	20230918	-55.00	13920	20231019	48.71	46000	-55.00	20230918	13920	48.71	20231019	46000	-55.00	20230918	13920	48.71	20231019	1.00	N	384470	500	61 억	96824	N	N	31	N	N
126	20231109	121121	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	21350	1660	2	8.43	31478750040	1522237	109.51	19670	21600	18820	25550	13790	19690	20682.18	0.79	162886	22770	21230	20360	18820	17950	20795	18385	62	5860	500	13780	50	1	12323019	2631	-22.01	103.14	12	12.35	-970.00	207.00	46000	20230918	-53.59	13920	20231019	53.38	46000	-53.59	20230918	13920	53.38	20231019	46000	-53.59	20230918	13920	53.38	20231019	1.00	N	384470	500	61 억	96824	N	N	31	N	N
127	20231109	111117	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	21150	1460	2	7.41	26319415440	1280099	92.09	19670	21600	18820	25550	13790	19690	20563.50	0.79	106193	22770	21230	20360	18820	17950	20795	18385	62	5860	500	13780	50	1	12323019	2606	-21.80	102.17	12	10.39	-970.00	207.00	46000	20230918	-54.02	13920	20231019	51.94	46000	-54.02	20230918	13920	51.94	20231019	46000	-54.02	20230918	13920	51.94	20231019	1.00	N	384470	500	61 억	96824	N	N	31	N	N
128	20231109	101111	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	20800	1110	2	5.64	21699548090	1059212	76.20	19670	21600	18820	25550	13790	19690	20489.88	0.79	44270	22770	21230	20360	18820	17950	20795	18385	62	5860	500	13780	50	1	12323019	2563	-21.44	100.48	12	8.60	-970.00	207.00	46000	20230918	-54.78	13920	20231019	49.43	46000	-54.78	20230918	13920	49.43	20231019	46000	-54.78	20230918	13920	49.43	20231019	1.00	N	384470	500	61 억	96824	N	N	31	N	N
129	20231109	091119	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19770	80	2	0.41	2937629800	152117	10.94	19670	19830	18820	25550	13790	19690	19300.19	0.79	12571	22770	21230	20360	18820	17950	20795	18385	62	5860	500	13780	10	1	12323019	2436	-20.38	95.51	12	1.23	-970.00	207.00	46000	20230918	-57.02	13920	20231019	42.03	46000	-57.02	20230918	13920	42.03	20231019	46000	-57.02	20230918	13920	42.03	20231019	1.00	N	384470	500	61 억	96824	N	N	31	N	N
130	20231108	161110	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19690	-1860	5	-8.63	27920139690	1367384	54.31	21650	21900	19490	28000	15100	21550	20421.39	0.33	58955	26783	24166	22733	20116	18683	23450	19400	62	6450	500	15080	10	1	12323019	2426	-20.30	95.12	12	11.10	-970.00	207.00	46000	20230918	-57.20	13920	20231019	41.45	46000	-57.20	20230918	13920	41.45	20231019	46000	-57.20	20230918	13920	41.45	20231019	1.07	N	384470	500	61 억	40736	N	N	31	N	N
131	20231108	151114	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19530	-2020	5	-9.37	27029602690	1322098	52.51	21650	21900	19490	28000	15100	21550	20444.00	0.33	61575	26783	24166	22733	20116	18683	23450	19400	62	6450	500	15080	10	1	12323019	2407	-20.13	94.35	12	10.73	-970.00	207.00	46000	20230918	-57.54	13920	20231019	40.30	46000	-57.54	20230918	13920	40.30	20231019	46000	-57.54	20230918	13920	40.30	20231019	1.07	N	384470	500	61 억	40736	N	N	0	N	N
132	20231108	141107	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19780	-1770	5	-8.21	22820289660	1107677	44.00	21650	21900	19630	28000	15100	21550	20601.45	0.33	59611	26783	24166	22733	20116	18683	23450	19400	62	6450	500	15080	10	1	12323019	2437	-20.39	95.56	12	8.99	-970.00	207.00	46000	20230918	-57.00	13920	20231019	42.10	46000	-57.00	20230918	13920	42.10	20231019	46000	-57.00	20230918	13920	42.10	20231019	1.07	N	384470	500	61 억	40736	N	N	0	N	N
133	20231108	131105	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	20200	-1350	5	-6.26	18066999600	869310	34.53	21650	21900	20100	28000	15100	21550	20782.65	0.33	81762	26783	24166	22733	20116	18683	23450	19400	62	6450	500	15080	50	1	12323019	2489	-20.82	97.58	12	7.05	-970.00	207.00	46000	20230918	-56.09	13920	20231019	45.11	46000	-56.09	20230918	13920	45.11	20231019	46000	-56.09	20230918	13920	45.11	20231019	1.07	N	384470	500	61 억	40736	N	N	0	N	N
134	20231108	121102	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	20350	-1200	5	-5.57	15833155750	758871	30.14	21650	21900	20250	28000	15100	21550	20863.58	0.33	79273	26783	24166	22733	20116	18683	23450	19400	62	6450	500	15080	50	1	12323019	2508	-20.98	98.31	12	6.16	-970.00	207.00	46000	20230918	-55.76	13920	20231019	46.19	46000	-55.76	20230918	13920	46.19	20231019	46000	-55.76	20230918	13920	46.19	20231019	1.07	N	384470	500	61 억	40736	N	N	0	N	N
135	20231108	111111	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	20450	-1100	5	-5.10	14311281250	684883	27.20	21650	21900	20250	28000	15100	21550	20895.41	0.33	84162	26783	24166	22733	20116	18683	23450	19400	62	6450	500	15080	50	1	12323019	2520	-21.08	98.79	12	5.56	-970.00	207.00	46000	20230918	-55.54	13920	20231019	46.91	46000	-55.54	20230918	13920	46.91	20231019	46000	-55.54	20230918	13920	46.91	20231019	1.07	N	384470	500	61 억	40736	N	N	0	N	N
136	20231108	101107	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	20800	-750	5	-3.48	10845362100	515967	20.49	21650	21900	20450	28000	15100	21550	21018.90	0.33	84240	26783	24166	22733	20116	18683	23450	19400	62	6450	500	15080	50	1	12323019	2563	-21.44	100.48	12	4.19	-970.00	207.00	46000	20230918	-54.78	13920	20231019	49.43	46000	-54.78	20230918	13920	49.43	20231019	46000	-54.78	20230918	13920	49.43	20231019	1.07	N	384470	500	61 억	40736	N	N	0	N	N
137	20231108	091106	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	21200	-350	5	-1.62	3959437400	187394	7.44	21650	21900	20450	28000	15100	21550	21127.66	0.33	33365	26783	24166	22733	20116	18683	23450	19400	62	6450	500	15080	50	1	12323019	2612	-21.86	102.42	12	1.52	-970.00	207.00	46000	20230918	-53.91	13920	20231019	52.30	46000	-53.91	20230918	13920	52.30	20231019	46000	-53.91	20230918	13920	52.30	20231019	1.07	N	384470	500	61 억	40736	N	N	0	N	N
138	20231107	161106	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	21550	-1850	5	-7.91	59306873900	2492021	120.49	24550	25350	21300	30400	16400	23400	23803.22	0.39	-11792	26400	24900	23100	21600	19800	25050	21750	62	7000	500	16380	50	1	12323019	2656	-22.22	104.11	12	20.22	-970.00	207.00	46000	20230918	-53.15	13920	20231019	54.81	46000	-53.15	20230918	13920	54.81	20231019	46000	-53.15	20230918	13920	54.81	20231019	0.84	N	384470	500	61 억	48155	N	N	3	N	N
139	20231107	151110	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	22000	-1400	5	-5.98	57787100450	2422170	117.12	24550	25350	21300	30400	16400	23400	23857.72	0.39	-14038	26400	24900	23100	21600	19800	25050	21750	62	7000	500	16380	50	1	12323019	2711	-22.68	106.28	12	19.66	-970.00	207.00	46000	20230918	-52.17	13920	20231019	58.05	46000	-52.17	20230918	13920	58.05	20231019	46000	-52.17	20230918	13920	58.05	20231019	0.84	N	384470	500	61 억	48155	N	N	3	N	N
140	20231107	141111	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	22650	-750	5	-3.21	48846201450	2014325	97.40	24550	25350	22550	30400	16400	23400	24249.75	0.39	-37698	26400	24900	23100	21600	19800	25050	21750	62	7000	500	16380	50	1	12323019	2791	-23.35	109.42	12	16.35	-970.00	207.00	46000	20230918	-50.76	13920	20231019	62.72	46000	-50.76	20230918	13920	62.72	20231019	46000	-50.76	20230918	13920	62.72	20231019	0.84	N	384470	500	61 억	48155	N	N	3	N	N
141	20231107	131113	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	23750	350	2	1.50	43664778900	1790421	86.57	24550	25350	23300	30400	16400	23400	24388.43	0.39	-36444	26400	24900	23100	21600	19800	25050	21750	62	7000	500	16380	50	1	12323019	2927	-24.48	114.73	12	14.53	-970.00	207.00	46000	20230918	-48.37	13920	20231019	70.62	46000	-48.37	20230918	13920	70.62	20231019	46000	-48.37	20230918	13920	70.62	20231019	0.84	N	384470	500	61 억	48155	N	N	3	N	N
142	20231107	121105	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	23600	200	2	0.85	41834901550	1713595	82.86	24550	25350	23300	30400	16400	23400	24414.00	0.39	-25177	26400	24900	23100	21600	19800	25050	21750	62	7000	500	16380	50	1	12323019	2908	-24.33	114.01	12	13.91	-970.00	207.00	46000	20230918	-48.70	13920	20231019	69.54	46000	-48.70	20230918	13920	69.54	20231019	46000	-48.70	20230918	13920	69.54	20231019	0.84	N	384470	500	61 억	48155	N	N	3	N	N
143	20231107	111106	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	23900	500	2	2.14	37917960950	1549987	74.94	24550	25350	23300	30400	16400	23400	24463.95	0.39	-11211	26400	24900	23100	21600	19800	25050	21750	62	7000	500	16380	50	1	12323019	2945	-24.64	115.46	12	12.58	-970.00	207.00	46000	20230918	-48.04	13920	20231019	71.70	46000	-48.04	20230918	13920	71.70	20231019	46000	-48.04	20230918	13920	71.70	20231019	0.84	N	384470	500	61 억	48155	N	N	3	N	N
144	20231107	101118	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	24850	1450	2	6.20	29875129150	1222974	59.13	24550	25350	23300	30400	16400	23400	24428.93	0.39	-18431	26400	24900	23100	21600	19800	25050	21750	62	7000	500	16380	50	1	12323019	3062	-25.62	120.05	12	9.92	-970.00	207.00	46000	20230918	-45.98	13920	20231019	78.52	46000	-45.98	20230918	13920	78.52	20231019	46000	-45.98	20230918	13920	78.52	20231019	0.84	N	384470	500	61 억	48155	N	N	3	N	N
145	20231107	091054	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	24200	800	2	3.42	10674050600	436883	21.12	24550	24800	23800	30400	16400	23400	24434.16	0.39	-24498	26400	24900	23100	21600	19800	25050	21750	62	7000	500	16380	50	1	12323019	2982	-24.95	116.91	12	3.55	-970.00	207.00	46000	20230918	-47.39	13920	20231019	73.85	46000	-47.39	20230918	13920	73.85	20231019	46000	-47.39	20230918	13920	73.85	20231019	0.84	N	384470	500	61 억	48155	N	N	3	N	N
146	20231106	161041	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	23400	-1100	5	-4.49	43808901450	1908975	122.64	23400	24600	21300	31850	17150	24500	22947.93	0.43	5051	26533	25516	24433	23416	22333	24975	22875	62	7350	500	17150	50	1	12323019	2884	-24.12	113.04	12	15.49	-970.00	207.00	46000	20230918	-49.13	13920	20231019	68.10	46000	-49.13	20230918	13920	68.10	20231019	46000	-49.13	20230918	13920	68.10	20231019	0.69	N	384470	500	61 억	52830	N	N	3	N	N
147	20231106	151047	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	23300	-1200	5	-4.90	42227572700	1841204	118.28	23400	24600	21300	31850	17150	24500	22934.56	0.43	897	26533	25516	24433	23416	22333	24975	22875	62	7350	500	17150	50	1	12323019	2871	-24.02	112.56	12	14.94	-970.00	207.00	46000	20230918	-49.35	13920	20231019	67.39	46000	-49.35	20230918	13920	67.39	20231019	46000	-49.35	20230918	13920	67.39	20231019	0.69	N	384470	500	61 억	52830	N	N	755	N	N
148	20231106	141041	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	23600	-900	5	-3.67	36664649850	1607282	103.26	23400	24100	21300	31850	17150	24500	22811.34	0.43	2413	26533	25516	24433	23416	22333	24975	22875	62	7350	500	17150	50	1	12323019	2908	-24.33	114.01	12	13.04	-970.00	207.00	46000	20230918	-48.70	13920	20231019	69.54	46000	-48.70	20230918	13920	69.54	20231019	46000	-48.70	20230918	13920	69.54	20231019	0.69	N	384470	500	61 억	52830	N	N	755	N	N
149	20231106	131051	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	23100	-1400	5	-5.71	33919273700	1490317	95.74	23400	24100	21300	31850	17150	24500	22759.50	0.43	-22404	26533	25516	24433	23416	22333	24975	22875	62	7350	500	17150	50	1	12323019	2847	-23.81	111.59	12	12.09	-970.00	207.00	46000	20230918	-49.78	13920	20231019	65.95	46000	-49.78	20230918	13920	65.95	20231019	46000	-49.78	20230918	13920	65.95	20231019	0.69	N	384470	500	61 억	52830	N	N	755	N	N
150	20231106	121048	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	22950	-1550	5	-6.33	27149667550	1201512	77.19	23400	23750	21300	31850	17150	24500	22595.89	0.43	-15200	26533	25516	24433	23416	22333	24975	22875	62	7350	500	17150	50	1	12323019	2828	-23.66	110.87	12	9.75	-970.00	207.00	46000	20230918	-50.11	13920	20231019	64.87	46000	-50.11	20230918	13920	64.87	20231019	46000	-50.11	20230918	13920	64.87	20231019	0.69	N	384470	500	61 억	52830	N	N	755	N	N
151	20231106	111046	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	22400	-2100	5	-8.57	23727096050	1048831	67.38	23400	23750	21300	31850	17150	24500	22622.01	0.43	-26299	26533	25516	24433	23416	22333	24975	22875	62	7350	500	17150	50	1	12323019	2760	-23.09	108.21	12	8.51	-970.00	207.00	46000	20230918	-51.30	13920	20231019	60.92	46000	-51.30	20230918	13920	60.92	20231019	46000	-51.30	20230918	13920	60.92	20231019	0.69	N	384470	500	61 억	52830	N	N	755	N	N
152	20231106	101020	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	22200	-2300	5	-9.39	18945852850	835074	53.65	23400	23750	21300	31850	17150	24500	22687.13	0.43	-34156	26533	25516	24433	23416	22333	24975	22875	62	7350	500	17150	50	1	12323019	2736	-22.89	107.25	12	6.78	-970.00	207.00	46000	20230918	-51.74	13920	20231019	59.48	46000	-51.74	20230918	13920	59.48	20231019	46000	-51.74	20230918	13920	59.48	20231019	0.69	N	384470	500	61 억	52830	N	N	755	N	N
153	20231106	091044	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	22000	-2500	5	-10.20	7716708500	342885	22.03	23400	23450	21300	31850	17150	24500	22503.90	0.43	-13695	26533	25516	24433	23416	22333	24975	22875	62	7350	500	17150	50	1	12323019	2711	-22.68	106.28	12	2.78	-970.00	207.00	46000	20230918	-52.17	13920	20231019	58.05	46000	-52.17	20230918	13920	58.05	20231019	46000	-52.17	20230918	13920	58.05	20231019	0.69	N	384470	500	61 억	52830	N	N	755	N	N
154	20231103	161033	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	24500	550	2	2.30	37058049500	1522383	64.45	24650	25450	23350	31100	16800	23950	24341.97	0.25	16234	27083	25516	24283	22716	21483	26300	23500	62	7150	500	16760	50	1	12323019	3019	-25.26	118.36	12	12.35	-970.00	207.00	46000	20230918	-46.74	13920	20231019	76.01	46000	-46.74	20230918	13920	76.01	20231019	46000	-46.74	20230918	13920	76.01	20231019	0.56	N	384470	500	61 억	31257	N	N	755	N	N
155	20231103	151029	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	24500	550	2	2.30	35777013700	1470067	62.23	24650	25450	23350	31100	16800	23950	24337.00	0.25	17130	27083	25516	24283	22716	21483	26300	23500	62	7150	500	16760	50	1	12323019	3019	-25.26	118.36	12	11.93	-970.00	207.00	46000	20230918	-46.74	13920	20231019	76.01	46000	-46.74	20230918	13920	76.01	20231019	46000	-46.74	20230918	13920	76.01	20231019	0.56	N	384470	500	61 억	31257	N	N	831	N	N
156	20231103	141029	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	24400	450	2	1.88	29600446800	1219705	51.63	24650	25450	23350	31100	16800	23950	24268.53	0.25	-9836	27083	25516	24283	22716	21483	26300	23500	62	7150	500	16760	50	1	12323019	3007	-25.15	117.87	12	9.90	-970.00	207.00	46000	20230918	-46.96	13920	20231019	75.29	46000	-46.96	20230918	13920	75.29	20231019	46000	-46.96	20230918	13920	75.29	20231019	0.56	N	384470	500	61 억	31257	N	N	831	N	N
157	20231103	131028	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	24050	100	2	0.42	28109953000	1158061	49.02	24650	25450	23350	31100	16800	23950	24273.29	0.25	-15024	27083	25516	24283	22716	21483	26300	23500	62	7150	500	16760	50	1	12323019	2964	-24.79	116.18	12	9.40	-970.00	207.00	46000	20230918	-47.72	13920	20231019	72.77	46000	-47.72	20230918	13920	72.77	20231019	46000	-47.72	20230918	13920	72.77	20231019	0.56	N	384470	500	61 억	31257	N	N	831	N	N
158	20231103	121026	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	23800	-150	5	-0.63	24655703450	1012543	42.86	24650	25450	23350	31100	16800	23950	24350.28	0.25	-12890	27083	25516	24283	22716	21483	26300	23500	62	7150	500	16760	50	1	12323019	2933	-24.54	114.98	12	8.22	-970.00	207.00	46000	20230918	-48.26	13920	20231019	70.98	46000	-48.26	20230918	13920	70.98	20231019	46000	-48.26	20230918	13920	70.98	20231019	0.56	N	384470	500	61 억	31257	N	N	831	N	N
159	20231103	111037	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	24050	100	2	0.42	22028189000	903020	38.23	24650	25450	23350	31100	16800	23950	24393.91	0.25	-6501	27083	25516	24283	22716	21483	26300	23500	62	7150	500	16760	50	1	12323019	2964	-24.79	116.18	12	7.33	-970.00	207.00	46000	20230918	-47.72	13920	20231019	72.77	46000	-47.72	20230918	13920	72.77	20231019	46000	-47.72	20230918	13920	72.77	20231019	0.56	N	384470	500	61 억	31257	N	N	831	N	N
160	20231103	101017	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	24400	450	2	1.88	19202440650	786769	33.31	24650	25450	23350	31100	16800	23950	24406.71	0.25	-3248	27083	25516	24283	22716	21483	26300	23500	62	7150	500	16760	50	1	12323019	3007	-25.15	117.87	12	6.38	-970.00	207.00	46000	20230918	-46.96	13920	20231019	75.29	46000	-46.96	20230918	13920	75.29	20231019	46000	-46.96	20230918	13920	75.29	20231019	0.56	N	384470	500	61 억	31257	N	N	831	N	N
161	20231103	091022	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	24700	750	2	3.13	5742141350	236171	10.00	24650	24950	23350	31100	16800	23950	24313.49	0.25	-16537	27083	25516	24283	22716	21483	26300	23500	62	7150	500	16760	50	1	12323019	3044	-25.46	119.32	12	1.92	-970.00	207.00	46000	20230918	-46.30	13920	20231019	77.44	46000	-46.30	20230918	13920	77.44	20231019	46000	-46.30	20230918	13920	77.44	20231019	0.56	N	384470	500	61 억	31257	N	N	831	N	N
162	20231102	161021	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	23950	50	2	0.21	57239720100	2338745	77.91	23300	25850	23050	31050	16750	23900	24475.59	1.32	-113567	26266	25082	22766	21582	19266	25675	22175	62	7150	500	16730	50	1	12323019	2951	-24.69	115.70	12	18.98	-970.00	207.00	46000	20230918	-47.93	13920	20231019	72.05	46000	-47.93	20230918	13920	72.05	20231019	46000	-47.93	20230918	13920	72.05	20231019	0.62	N	384470	500	61 억	162216	N	N	831	N	N
163	20231102	151033	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	23900	0	3	0.00	55490343250	2265386	75.47	23300	25850	23050	31050	16750	23900	24495.24	1.32	-104138	26266	25082	22766	21582	19266	25675	22175	62	7150	500	16730	50	1	12323019	2945	-24.64	115.46	12	18.38	-970.00	207.00	46000	20230918	-48.04	13920	20231019	71.70	46000	-48.04	20230918	13920	71.70	20231019	46000	-48.04	20230918	13920	71.70	20231019	0.62	N	384470	500	61 억	162216	N	N	0	N	N
164	20231102	141018	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	24150	250	2	1.05	52033650450	2121216	70.66	23300	25850	23050	31050	16750	23900	24530.52	1.32	-94897	26266	25082	22766	21582	19266	25675	22175	62	7150	500	16730	50	1	12323019	2976	-24.90	116.67	12	17.21	-970.00	207.00	46000	20230918	-47.50	13920	20231019	73.49	46000	-47.50	20230918	13920	73.49	20231019	46000	-47.50	20230918	13920	73.49	20231019	0.62	N	384470	500	61 억	162216	N	N	0	N	N
165	20231102	131020	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	24650	750	2	3.14	45156277350	1835876	61.16	23300	25850	23050	31050	16750	23900	24597.11	1.32	-78136	26266	25082	22766	21582	19266	25675	22175	62	7150	500	16730	50	1	12323019	3038	-25.41	119.08	12	14.90	-970.00	207.00	46000	20230918	-46.41	13920	20231019	77.08	46000	-46.41	20230918	13920	77.08	20231019	46000	-46.41	20230918	13920	77.08	20231019	0.62	N	384470	500	61 억	162216	N	N	0	N	N
166	20231102	121018	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25350	1450	2	6.07	37680200650	1539936	51.30	23300	25500	23050	31050	16750	23900	24469.19	1.32	-69341	26266	25082	22766	21582	19266	25675	22175	62	7150	500	16730	50	1	12323019	3124	-26.13	122.46	12	12.50	-970.00	207.00	46000	20230918	-44.89	13920	20231019	82.11	46000	-44.89	20230918	13920	82.11	20231019	46000	-44.89	20230918	13920	82.11	20231019	0.62	N	384470	500	61 억	162216	N	N	0	N	N
167	20231102	111016	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	24350	450	2	1.88	32405501850	1329320	44.28	23300	25200	23050	31050	16750	23900	24378.00	1.32	-76674	26266	25082	22766	21582	19266	25675	22175	62	7150	500	16730	50	1	12323019	3001	-25.10	117.63	12	10.79	-970.00	207.00	46000	20230918	-47.07	13920	20231019	74.93	46000	-47.07	20230918	13920	74.93	20231019	46000	-47.07	20230918	13920	74.93	20231019	0.62	N	384470	500	61 억	162216	N	N	0	N	N
168	20231102	101017	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	24250	350	2	1.46	23949749300	987806	32.91	23300	25150	23050	31050	16750	23900	24245.88	1.32	-67135	26266	25082	22766	21582	19266	25675	22175	62	7150	500	16730	50	1	12323019	2988	-25.00	117.15	12	8.02	-970.00	207.00	46000	20230918	-47.28	13920	20231019	74.21	46000	-47.28	20230918	13920	74.21	20231019	46000	-47.28	20230918	13920	74.21	20231019	0.62	N	384470	500	61 억	162216	N	N	0	N	N
169	20231102	091024	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	23700	-200	5	-0.84	6124115400	259955	8.66	23300	24150	23050	31050	16750	23900	23556.54	1.32	13469	26266	25082	22766	21582	19266	25675	22175	62	7150	500	16730	50	1	12323019	2921	-24.43	114.49	12	2.11	-970.00	207.00	46000	20230918	-48.48	13920	20231019	70.26	46000	-48.48	20230918	13920	70.26	20231019	46000	-48.48	20230918	13920	70.26	20231019	0.62	N	384470	500	61 억	162216	N	N	0	N	N
170	20231101	161013	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	23900	3500	2	17.16	64088571450	2916123	189.82	21600	23950	20450	26500	14300	20400	21957.43	0.69	77191	21900	21150	20050	19300	18200	21525	19675	62	6100	500	14280	50	1	12323019	2945	-24.64	115.46	12	23.66	-970.00	207.00	46000	20230918	-48.04	13920	20231019	71.70	46000	-48.04	20230918	13920	71.70	20231019	46000	-48.04	20230918	13920	71.70	20231019	0.42	N	384470	500	61 억	85187	N	N	0	N	N
171	20231101	151014	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	22800	2400	2	11.76	53211897650	2454047	159.74	21600	22900	20450	26500	14300	20400	21683.39	0.69	84780	21900	21150	20050	19300	18200	21525	19675	62	6100	500	14280	50	1	12323019	2810	-23.51	110.14	12	19.91	-970.00	207.00	46000	20230918	-50.43	13920	20231019	63.79	46000	-50.43	20230918	13920	63.79	20231019	46000	-50.43	20230918	13920	63.79	20231019	0.42	N	384470	500	61 억	85187	N	N	0	N	N
172	20231101	141005	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	21800	1400	2	6.86	47300340100	2190979	142.62	21600	22800	20450	26500	14300	20400	21588.74	0.69	72420	21900	21150	20050	19300	18200	21525	19675	62	6100	500	14280	50	1	12323019	2686	-22.47	105.31	12	17.78	-970.00	207.00	46000	20230918	-52.61	13920	20231019	56.61	46000	-52.61	20230918	13920	56.61	20231019	46000	-52.61	20230918	13920	56.61	20231019	0.42	N	384470	500	61 억	85187	N	N	0	N	N
173	20231101	131014	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	21800	1400	2	6.86	43638686200	2024598	131.79	21600	22800	20450	26500	14300	20400	21554.32	0.69	77609	21900	21150	20050	19300	18200	21525	19675	62	6100	500	14280	50	1	12323019	2686	-22.47	105.31	12	16.43	-970.00	207.00	46000	20230918	-52.61	13920	20231019	56.61	46000	-52.61	20230918	13920	56.61	20231019	46000	-52.61	20230918	13920	56.61	20231019	0.42	N	384470	500	61 억	85187	N	N	0	N	N
174	20231101	121038	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	22100	1700	2	8.33	36024877650	1682156	109.50	21600	22400	20450	26500	14300	20400	21415.97	0.69	81935	21900	21150	20050	19300	18200	21525	19675	62	6100	500	14280	50	1	12323019	2723	-22.78	106.76	12	13.65	-970.00	207.00	46000	20230918	-51.96	13920	20231019	58.76	46000	-51.96	20230918	13920	58.76	20231019	46000	-51.96	20230918	13920	58.76	20231019	0.42	N	384470	500	61 억	85187	N	N	0	N	N
175	20231101	111046	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	21300	900	2	4.41	24087896300	1137697	74.06	21600	21900	20450	26500	14300	20400	21172.59	0.69	6097	21900	21150	20050	19300	18200	21525	19675	62	6100	500	14280	50	1	12323019	2625	-21.96	102.90	12	9.23	-970.00	207.00	46000	20230918	-53.70	13920	20231019	53.02	46000	-53.70	20230918	13920	53.02	20231019	46000	-53.70	20230918	13920	53.02	20231019	0.42	N	384470	500	61 억	85187	N	N	0	N	N
176	20231101	101029	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	21150	750	2	3.68	20021796950	944475	61.48	21600	21900	20450	26500	14300	20400	21198.97	0.69	11418	21900	21150	20050	19300	18200	21525	19675	62	6100	500	14280	50	1	12323019	2606	-21.80	102.17	12	7.66	-970.00	207.00	46000	20230918	-54.02	13920	20231019	51.94	46000	-54.02	20230918	13920	51.94	20231019	46000	-54.02	20230918	13920	51.94	20231019	0.42	N	384470	500	61 억	85187	N	N	0	N	N
177	20231101	091032	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	20850	450	2	2.21	8314803050	392283	25.53	21600	21600	20700	26500	14300	20400	21196.18	0.69	-48913	21900	21150	20050	19300	18200	21525	19675	62	6100	500	14280	50	1	12323019	2569	-21.49	100.72	12	3.18	-970.00	207.00	46000	20230918	-54.67	13920	20231019	49.78	46000	-54.67	20230918	13920	49.78	20231019	46000	-54.67	20230918	13920	49.78	20231019	0.42	N	384470	500	61 억	85187	N	N	0	N	N

80 KiB Raw Blame History

80 KiB

Raw Blame History