KissMeData/108490/price/prices-20231101.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

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	160827	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26700	150	2	0.56	4097836300	152489	32.28	26900	27400	26550	34500	18600	26550	26873.41	1.25	-27023	29383	27966	27133	25716	24883	27550	25300	64	7950	500	19110	50	1	12766717	3409	-1213.64	3.73	12	1.19	-22.00	7151.00	46450	20230317	-42.52	19320	20231024	38.20	46450	-42.52	20230317	19320	38.20	20231024	46450	-42.52	20230317	19320	38.20	20231024	2.38	N	108490	500	63 억	159351	N	N	80	N	N
3	20231130	150829	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26750	200	2	0.75	3926548150	146075	30.92	26900	27400	26550	34500	18600	26550	26880.36	1.25	-24497	29383	27966	27133	25716	24883	27550	25300	64	7950	500	19110	50	1	12766717	3415	-1215.91	3.74	12	1.14	-22.00	7151.00	46450	20230317	-42.41	19320	20231024	38.46	46450	-42.41	20230317	19320	38.46	20231024	46450	-42.41	20230317	19320	38.46	20231024	2.38	N	108490	500	63 억	159351	N	N	1300	N	N
4	20231130	140824	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26600	50	2	0.19	3544616050	131737	27.88	26900	27400	26550	34500	18600	26550	26906.76	1.25	-22740	29383	27966	27133	25716	24883	27550	25300	64	7950	500	19110	50	1	12766717	3396	-1209.09	3.72	12	1.03	-22.00	7151.00	46450	20230317	-42.73	19320	20231024	37.68	46450	-42.73	20230317	19320	37.68	20231024	46450	-42.73	20230317	19320	37.68	20231024	2.38	N	108490	500	63 억	159351	N	N	1300	N	N
5	20231130	130822	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26600	50	2	0.19	3184293550	118192	25.02	26900	27400	26550	34500	18600	26550	26941.70	1.25	-20049	29383	27966	27133	25716	24883	27550	25300	64	7950	500	19110	50	1	12766717	3396	-1209.09	3.72	12	0.93	-22.00	7151.00	46450	20230317	-42.73	19320	20231024	37.68	46450	-42.73	20230317	19320	37.68	20231024	46450	-42.73	20230317	19320	37.68	20231024	2.38	N	108490	500	63 억	159351	N	N	1300	N	N
6	20231130	120834	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26750	200	2	0.75	2828319250	104847	22.19	26900	27400	26550	34500	18600	26550	26975.69	1.25	-18419	29383	27966	27133	25716	24883	27550	25300	64	7950	500	19110	50	1	12766717	3415	-1215.91	3.74	12	0.82	-22.00	7151.00	46450	20230317	-42.41	19320	20231024	38.46	46450	-42.41	20230317	19320	38.46	20231024	46450	-42.41	20230317	19320	38.46	20231024	2.38	N	108490	500	63 억	159351	N	N	1300	N	N
7	20231130	110829	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27000	450	2	1.69	2567758550	95149	20.14	26900	27400	26550	34500	18600	26550	26986.72	1.25	-17459	29383	27966	27133	25716	24883	27550	25300	64	7950	500	19110	50	1	12766717	3447	-1227.27	3.78	12	0.75	-22.00	7151.00	46450	20230317	-41.87	19320	20231024	39.75	46450	-41.87	20230317	19320	39.75	20231024	46450	-41.87	20230317	19320	39.75	20231024	2.38	N	108490	500	63 억	159351	N	N	1300	N	N
8	20231130	100823	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26800	250	2	0.94	2195801700	81359	17.22	26900	27400	26550	34500	18600	26550	26989.05	1.25	-12681	29383	27966	27133	25716	24883	27550	25300	64	7950	500	19110	50	1	12766717	3421	-1218.18	3.75	12	0.64	-22.00	7151.00	46450	20230317	-42.30	19320	20231024	38.72	46450	-42.30	20230317	19320	38.72	20231024	46450	-42.30	20230317	19320	38.72	20231024	2.38	N	108490	500	63 억	159351	N	N	1300	N	N
9	20231130	090824	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27350	800	2	3.01	815137200	29993	6.35	26900	27400	26800	34500	18600	26550	27177.60	1.25	-5742	29383	27966	27133	25716	24883	27550	25300	64	7950	500	19110	50	1	12766717	3492	-1243.18	3.82	12	0.23	-22.00	7151.00	46450	20230317	-41.12	19320	20231024	41.56	46450	-41.12	20230317	19320	41.56	20231024	46450	-41.12	20230317	19320	41.56	20231024	2.38	N	108490	500	63 억	159351	N	N	1300	N	N
10	20231129	160820	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26550	-1000	5	-3.63	12929741450	467316	105.12	27800	28550	26300	35800	19300	27550	27670.64	1.19	8294	28783	28166	27133	26516	25483	28475	26825	64	8250	500	19830	50	1	12766717	3390	-1206.82	3.71	12	3.66	-22.00	7151.00	46450	20230317	-42.84	19320	20231024	37.42	46450	-42.84	20230317	19320	37.42	20231024	46450	-42.84	20230317	19320	37.42	20231024	2.42	N	108490	500	63 억	152299	N	N	1300	N	N
11	20231129	150827	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26600	-950	5	-3.45	12568832800	453746	102.07	27800	28550	26300	35800	19300	27550	27700.15	1.19	8390	28783	28166	27133	26516	25483	28475	26825	64	8250	500	19830	50	1	12766717	3396	-1209.09	3.72	12	3.55	-22.00	7151.00	46450	20230317	-42.73	19320	20231024	37.68	46450	-42.73	20230317	19320	37.68	20231024	46450	-42.73	20230317	19320	37.68	20231024	2.42	N	108490	500	63 억	152299	N	N	80	N	N
12	20231129	140822	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27550	0	3	0.00	9567920750	341587	76.84	27800	28550	27550	35800	19300	27550	28010.20	1.19	-13459	28783	28166	27133	26516	25483	28475	26825	64	8250	500	19830	50	1	12766717	3517	-1252.27	3.85	12	2.68	-22.00	7151.00	46450	20230317	-40.69	19320	20231024	42.60	46450	-40.69	20230317	19320	42.60	20231024	46450	-40.69	20230317	19320	42.60	20231024	2.42	N	108490	500	63 억	152299	N	N	80	N	N
13	20231129	130823	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27750	200	2	0.73	8749072600	312012	70.19	27800	28550	27550	35800	19300	27550	28040.82	1.19	-8077	28783	28166	27133	26516	25483	28475	26825	64	8250	500	19830	50	1	12766717	3543	-1261.36	3.88	12	2.44	-22.00	7151.00	46450	20230317	-40.26	19320	20231024	43.63	46450	-40.26	20230317	19320	43.63	20231024	46450	-40.26	20230317	19320	43.63	20231024	2.42	N	108490	500	63 억	152299	N	N	80	N	N
14	20231129	120824	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27750	200	2	0.73	8178538050	291514	65.58	27800	28550	27550	35800	19300	27550	28055.39	1.19	-6611	28783	28166	27133	26516	25483	28475	26825	64	8250	500	19830	50	1	12766717	3543	-1261.36	3.88	12	2.28	-22.00	7151.00	46450	20230317	-40.26	19320	20231024	43.63	46450	-40.26	20230317	19320	43.63	20231024	46450	-40.26	20230317	19320	43.63	20231024	2.42	N	108490	500	63 억	152299	N	N	80	N	N
15	20231129	110824	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27800	250	2	0.91	7321802950	260750	58.66	27800	28550	27550	35800	19300	27550	28079.78	1.19	-7526	28783	28166	27133	26516	25483	28475	26825	64	8250	500	19830	50	1	12766717	3549	-1263.64	3.89	12	2.04	-22.00	7151.00	46450	20230317	-40.15	19320	20231024	43.89	46450	-40.15	20230317	19320	43.89	20231024	46450	-40.15	20230317	19320	43.89	20231024	2.42	N	108490	500	63 억	152299	N	N	80	N	N
16	20231129	100823	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27900	350	2	1.27	6068114900	215886	48.56	27800	28550	27550	35800	19300	27550	28107.96	1.19	-4824	28783	28166	27133	26516	25483	28475	26825	64	8250	500	19830	50	1	12766717	3562	-1268.18	3.90	12	1.69	-22.00	7151.00	46450	20230317	-39.94	19320	20231024	44.41	46450	-39.94	20230317	19320	44.41	20231024	46450	-39.94	20230317	19320	44.41	20231024	2.42	N	108490	500	63 억	152299	N	N	80	N	N
17	20231129	090819	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27700	150	2	0.54	992473200	35790	8.05	27800	28000	27550	35800	19300	27550	27730.46	1.19	-3697	28783	28166	27133	26516	25483	28475	26825	64	8250	500	19830	50	1	12766717	3536	-1259.09	3.87	12	0.28	-22.00	7151.00	46450	20230317	-40.37	19320	20231024	43.37	46450	-40.37	20230317	19320	43.37	20231024	46450	-40.37	20230317	19320	43.37	20231024	2.42	N	108490	500	63 억	152299	N	N	80	N	N
18	20231128	160820	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27550	1450	2	5.56	11934516900	437279	266.59	26250	27750	26100	33900	18300	26100	27292.30	1.11	11250	27366	26732	26266	25632	25166	26500	25400	64	7800	500	18790	50	1	12766717	3517	-1252.27	3.85	12	3.43	-22.00	7151.00	46450	20230317	-40.69	19320	20231024	42.60	46450	-40.69	20230317	19320	42.60	20231024	46450	-40.69	20230317	19320	42.60	20231024	2.50	N	108490	500	63 억	142121	N	N	80	N	N
19	20231128	150727	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27600	1500	2	5.75	11463552050	420189	256.17	26250	27750	26100	33900	18300	26100	27281.92	1.11	9921	27366	26732	26266	25632	25166	26500	25400	64	7800	500	18790	50	1	12766717	3524	-1254.55	3.86	12	3.29	-22.00	7151.00	46450	20230317	-40.58	19320	20231024	42.86	46450	-40.58	20230317	19320	42.86	20231024	46450	-40.58	20230317	19320	42.86	20231024	2.50	N	108490	500	63 억	142121	N	N	82	N	N
20	20231128	140820	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27550	1450	2	5.56	9375171050	344496	210.03	26250	27750	26100	33900	18300	26100	27214.20	1.11	16580	27366	26732	26266	25632	25166	26500	25400	64	7800	500	18790	50	1	12766717	3517	-1252.27	3.85	12	2.70	-22.00	7151.00	46450	20230317	-40.69	19320	20231024	42.60	46450	-40.69	20230317	19320	42.60	20231024	46450	-40.69	20230317	19320	42.60	20231024	2.50	N	108490	500	63 억	142121	N	N	82	N	N
21	20231128	130814	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27250	1150	2	4.41	7931228600	292007	178.02	26250	27750	26100	33900	18300	26100	27161.13	1.11	18951	27366	26732	26266	25632	25166	26500	25400	64	7800	500	18790	50	1	12766717	3479	-1238.64	3.81	12	2.29	-22.00	7151.00	46450	20230317	-41.33	19320	20231024	41.05	46450	-41.33	20230317	19320	41.05	20231024	46450	-41.33	20230317	19320	41.05	20231024	2.50	N	108490	500	63 억	142121	N	N	82	N	N
22	20231128	120819	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27400	1300	2	4.98	7178148650	264423	161.21	26250	27750	26100	33900	18300	26100	27146.50	1.11	14092	27366	26732	26266	25632	25166	26500	25400	64	7800	500	18790	50	1	12766717	3498	-1245.45	3.83	12	2.07	-22.00	7151.00	46450	20230317	-41.01	19320	20231024	41.82	46450	-41.01	20230317	19320	41.82	20231024	46450	-41.01	20230317	19320	41.82	20231024	2.50	N	108490	500	63 억	142121	N	N	82	N	N
23	20231128	110819	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27150	1050	2	4.02	6115918650	225520	137.49	26250	27750	26100	33900	18300	26100	27119.23	1.11	15352	27366	26732	26266	25632	25166	26500	25400	64	7800	500	18790	50	1	12766717	3466	-1234.09	3.80	12	1.77	-22.00	7151.00	46450	20230317	-41.55	19320	20231024	40.53	46450	-41.55	20230317	19320	40.53	20231024	46450	-41.55	20230317	19320	40.53	20231024	2.50	N	108490	500	63 억	142121	N	N	82	N	N
24	20231128	100816	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26850	750	2	2.87	5304565200	195500	119.19	26250	27750	26100	33900	18300	26100	27133.38	1.11	15073	27366	26732	26266	25632	25166	26500	25400	64	7800	500	18790	50	1	12766717	3428	-1220.45	3.75	12	1.53	-22.00	7151.00	46450	20230317	-42.20	19320	20231024	38.98	46450	-42.20	20230317	19320	38.98	20231024	46450	-42.20	20230317	19320	38.98	20231024	2.50	N	108490	500	63 억	142121	N	N	82	N	N
25	20231128	090816	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26500	400	2	1.53	317086150	12069	7.36	26250	26550	26100	33900	18300	26100	26272.92	1.11	1332	27366	26732	26266	25632	25166	26500	25400	64	7800	500	18790	50	1	12766717	3383	-1204.55	3.71	12	0.09	-22.00	7151.00	46450	20230317	-42.95	19320	20231024	37.16	46450	-42.95	20230317	19320	37.16	20231024	46450	-42.95	20230317	19320	37.16	20231024	2.50	N	108490	500	63 억	142121	N	N	82	N	N
26	20231127	160814	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26100	-400	5	-1.51	4272949100	162941	125.00	26900	26900	25800	34450	18550	26500	26224.89	1.19	-10997	27066	26782	26416	26132	25766	26925	26275	64	7950	500	19080	50	1	12766717	3332	-1186.36	3.65	12	1.28	-22.00	7151.00	46450	20230317	-43.81	19320	20231024	35.09	46450	-43.81	20230317	19320	35.09	20231024	46450	-43.81	20230317	19320	35.09	20231024	2.52	N	108490	500	63 억	151594	N	N	82	N	N
27	20231127	150816	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26050	-450	5	-1.70	3995991050	152330	116.86	26900	26900	25800	34450	18550	26500	26232.23	1.19	-10968	27066	26782	26416	26132	25766	26925	26275	64	7950	500	19080	50	1	12766717	3326	-1184.09	3.64	12	1.19	-22.00	7151.00	46450	20230317	-43.92	19320	20231024	34.83	46450	-43.92	20230317	19320	34.83	20231024	46450	-43.92	20230317	19320	34.83	20231024	2.52	N	108490	500	63 억	151594	N	N	0	N	N
28	20231127	140821	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26150	-350	5	-1.32	3652598850	139176	106.77	26900	26900	25800	34450	18550	26500	26244.22	1.19	-11429	27066	26782	26416	26132	25766	26925	26275	64	7950	500	19080	50	1	12766717	3338	-1188.64	3.66	12	1.09	-22.00	7151.00	46450	20230317	-43.70	19320	20231024	35.35	46450	-43.70	20230317	19320	35.35	20231024	46450	-43.70	20230317	19320	35.35	20231024	2.52	N	108490	500	63 억	151594	N	N	0	N	N
29	20231127	130818	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25950	-550	5	-2.08	3338531350	127144	97.54	26900	26900	25800	34450	18550	26500	26257.63	1.19	-11256	27066	26782	26416	26132	25766	26925	26275	64	7950	500	19080	50	1	12766717	3313	-1179.55	3.63	12	1.00	-22.00	7151.00	46450	20230317	-44.13	19320	20231024	34.32	46450	-44.13	20230317	19320	34.32	20231024	46450	-44.13	20230317	19320	34.32	20231024	2.52	N	108490	500	63 억	151594	N	N	0	N	N
30	20231127	120821	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26100	-400	5	-1.51	2994498000	113933	87.40	26900	26900	25800	34450	18550	26500	26282.73	1.19	-10001	27066	26782	26416	26132	25766	26925	26275	64	7950	500	19080	50	1	12766717	3332	-1186.36	3.65	12	0.89	-22.00	7151.00	46450	20230317	-43.81	19320	20231024	35.09	46450	-43.81	20230317	19320	35.09	20231024	46450	-43.81	20230317	19320	35.09	20231024	2.52	N	108490	500	63 억	151594	N	N	0	N	N
31	20231127	110808	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26150	-350	5	-1.32	2640839250	100383	77.01	26900	26900	25800	34450	18550	26500	26307.38	1.19	-8653	27066	26782	26416	26132	25766	26925	26275	64	7950	500	19080	50	1	12766717	3338	-1188.64	3.66	12	0.79	-22.00	7151.00	46450	20230317	-43.70	19320	20231024	35.35	46450	-43.70	20230317	19320	35.35	20231024	46450	-43.70	20230317	19320	35.35	20231024	2.52	N	108490	500	63 억	151594	N	N	0	N	N
32	20231127	100807	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26300	-200	5	-0.75	2124460350	80656	61.88	26900	26900	25800	34450	18550	26500	26339.51	1.19	-8873	27066	26782	26416	26132	25766	26925	26275	64	7950	500	19080	50	1	12766717	3358	-1195.45	3.68	12	0.63	-22.00	7151.00	46450	20230317	-43.38	19320	20231024	36.13	46450	-43.38	20230317	19320	36.13	20231024	46450	-43.38	20230317	19320	36.13	20231024	2.52	N	108490	500	63 억	151594	N	N	0	N	N
33	20231127	090810	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26550	50	2	0.19	380251250	14260	10.94	26900	26900	26500	34450	18550	26500	26667.11	1.19	-2778	27066	26782	26416	26132	25766	26925	26275	64	7950	500	19080	50	1	12766717	3390	-1206.82	3.71	12	0.11	-22.00	7151.00	46450	20230317	-42.84	19320	20231024	37.42	46450	-42.84	20230317	19320	37.42	20231024	46450	-42.84	20230317	19320	37.42	20231024	2.52	N	108490	500	63 억	151594	N	N	0	N	N
34	20231124	160802	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26500	350	2	1.34	3379123750	128104	16.95	26350	26700	26050	33950	18350	26150	26377.86	1.22	-9125	29916	28032	27066	25182	24216	27550	24700	64	7800	500	18820	50	1	12766717	3383	-1204.55	3.71	12	1.00	-22.00	7151.00	46450	20230317	-42.95	19320	20231024	37.16	46450	-42.95	20230317	19320	37.16	20231024	46450	-42.95	20230317	19320	37.16	20231024	2.54	N	108490	500	63 억	156227	N	N	13317	N	N
35	20231124	150811	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26450	300	2	1.15	3241219200	122885	16.26	26350	26700	26050	33950	18350	26150	26376.04	1.22	-8849	29916	28032	27066	25182	24216	27550	24700	64	7800	500	18820	50	1	12766717	3377	-1202.27	3.70	12	0.96	-22.00	7151.00	46450	20230317	-43.06	19320	20231024	36.90	46450	-43.06	20230317	19320	36.90	20231024	46450	-43.06	20230317	19320	36.90	20231024	2.54	N	108490	500	63 억	156227	N	N	13317	N	N
36	20231124	140812	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26400	250	2	0.96	2739046400	103857	13.75	26350	26700	26050	33950	18350	26150	26373.25	1.22	-9413	29916	28032	27066	25182	24216	27550	24700	64	7800	500	18820	50	1	12766717	3370	-1200.00	3.69	12	0.81	-22.00	7151.00	46450	20230317	-43.16	19320	20231024	36.65	46450	-43.16	20230317	19320	36.65	20231024	46450	-43.16	20230317	19320	36.65	20231024	2.54	N	108490	500	63 억	156227	N	N	13317	N	N
37	20231124	130808	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26250	100	2	0.38	2492064250	94497	12.51	26350	26700	26050	33950	18350	26150	26371.89	1.22	-7784	29916	28032	27066	25182	24216	27550	24700	64	7800	500	18820	50	1	12766717	3351	-1193.18	3.67	12	0.74	-22.00	7151.00	46450	20230317	-43.49	19320	20231024	35.87	46450	-43.49	20230317	19320	35.87	20231024	46450	-43.49	20230317	19320	35.87	20231024	2.54	N	108490	500	63 억	156227	N	N	13317	N	N
38	20231124	120813	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26300	150	2	0.57	2299762500	87171	11.54	26350	26700	26050	33950	18350	26150	26382.20	1.22	-6688	29916	28032	27066	25182	24216	27550	24700	64	7800	500	18820	50	1	12766717	3358	-1195.45	3.68	12	0.68	-22.00	7151.00	46450	20230317	-43.38	19320	20231024	36.13	46450	-43.38	20230317	19320	36.13	20231024	46450	-43.38	20230317	19320	36.13	20231024	2.54	N	108490	500	63 억	156227	N	N	13317	N	N
39	20231124	110808	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26250	100	2	0.38	1942697250	73522	9.73	26350	26700	26050	33950	18350	26150	26423.35	1.22	-5604	29916	28032	27066	25182	24216	27550	24700	64	7800	500	18820	50	1	12766717	3351	-1193.18	3.67	12	0.58	-22.00	7151.00	46450	20230317	-43.49	19320	20231024	35.87	46450	-43.49	20230317	19320	35.87	20231024	46450	-43.49	20230317	19320	35.87	20231024	2.54	N	108490	500	63 억	156227	N	N	13317	N	N
40	20231124	100808	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26550	400	2	1.53	1452724300	55013	7.28	26350	26700	26050	33950	18350	26150	26406.93	1.22	-2915	29916	28032	27066	25182	24216	27550	24700	64	7800	500	18820	50	1	12766717	3390	-1206.82	3.71	12	0.43	-22.00	7151.00	46450	20230317	-42.84	19320	20231024	37.42	46450	-42.84	20230317	19320	37.42	20231024	46450	-42.84	20230317	19320	37.42	20231024	2.54	N	108490	500	63 억	156227	N	N	13317	N	N
41	20231124	090806	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26500	350	2	1.34	461867050	17428	2.31	26350	26700	26150	33950	18350	26150	26501.46	1.22	-1652	29916	28032	27066	25182	24216	27550	24700	64	7800	500	18820	50	1	12766717	3383	-1204.55	3.71	12	0.14	-22.00	7151.00	46450	20230317	-42.95	19320	20231024	37.16	46450	-42.95	20230317	19320	37.16	20231024	46450	-42.95	20230317	19320	37.16	20231024	2.54	N	108490	500	63 억	156227	N	N	13317	N	N
42	20231123	160757	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26150	-650	5	-2.43	20774308900	753649	262.38	27100	28950	26100	34800	18800	26800	27565.64	1.43	-21057	27800	27300	26500	26000	25200	27550	26250	64	8000	500	19290	50	1	12766717	3338	-1188.64	3.66	12	5.90	-22.00	7151.00	46450	20230317	-43.70	19320	20231024	35.35	46450	-43.70	20230317	19320	35.35	20231024	46450	-43.70	20230317	19320	35.35	20231024	2.51	N	108490	500	63 억	182923	N	N	13317	N	N
43	20231123	150824	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26150	-650	5	-2.43	20351432950	737484	256.75	27100	28950	26100	34800	18800	26800	27595.76	1.43	-20576	27800	27300	26500	26000	25200	27550	26250	64	8000	500	19290	50	1	12766717	3338	-1188.64	3.66	12	5.78	-22.00	7151.00	46450	20230317	-43.70	19320	20231024	35.35	46450	-43.70	20230317	19320	35.35	20231024	46450	-43.70	20230317	19320	35.35	20231024	2.51	N	108490	500	63 억	182923	N	N	10951	N	N
44	20231123	140820	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26600	-200	5	-0.75	19021934000	686961	239.16	27100	28950	26550	34800	18800	26800	27689.98	1.43	-18222	27800	27300	26500	26000	25200	27550	26250	64	8000	500	19290	50	1	12766717	3396	-1209.09	3.72	12	5.38	-22.00	7151.00	46450	20230317	-42.73	19320	20231024	37.68	46450	-42.73	20230317	19320	37.68	20231024	46450	-42.73	20230317	19320	37.68	20231024	2.51	N	108490	500	63 억	182923	N	N	10951	N	N
45	20231123	130821	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26900	100	2	0.37	17872065400	643984	224.20	27100	28950	26850	34800	18800	26800	27752.34	1.43	-14958	27800	27300	26500	26000	25200	27550	26250	64	8000	500	19290	50	1	12766717	3434	-1222.73	3.76	12	5.04	-22.00	7151.00	46450	20230317	-42.09	19320	20231024	39.23	46450	-42.09	20230317	19320	39.23	20231024	46450	-42.09	20230317	19320	39.23	20231024	2.51	N	108490	500	63 억	182923	N	N	10951	N	N
46	20231123	120809	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27250	450	2	1.68	16663123650	599267	208.63	27100	28950	26850	34800	18800	26800	27805.84	1.43	-8298	27800	27300	26500	26000	25200	27550	26250	64	8000	500	19290	50	1	12766717	3479	-1238.64	3.81	12	4.69	-22.00	7151.00	46450	20230317	-41.33	19320	20231024	41.05	46450	-41.33	20230317	19320	41.05	20231024	46450	-41.33	20230317	19320	41.05	20231024	2.51	N	108490	500	63 억	182923	N	N	10951	N	N
47	20231123	110829	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27350	550	2	2.05	16088352500	578201	201.30	27100	28950	26850	34800	18800	26800	27824.84	1.43	-4206	27800	27300	26500	26000	25200	27550	26250	64	8000	500	19290	50	1	12766717	3492	-1243.18	3.82	12	4.53	-22.00	7151.00	46450	20230317	-41.12	19320	20231024	41.56	46450	-41.12	20230317	19320	41.56	20231024	46450	-41.12	20230317	19320	41.56	20231024	2.51	N	108490	500	63 억	182923	N	N	10951	N	N
48	20231123	100810	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28050	1250	2	4.66	12212257050	437353	152.26	27100	28950	26850	34800	18800	26800	27923.11	1.43	10835	27800	27300	26500	26000	25200	27550	26250	64	8000	500	19290	50	1	12766717	3581	-1275.00	3.92	12	3.43	-22.00	7151.00	46450	20230317	-39.61	19320	20231024	45.19	46450	-39.61	20230317	19320	45.19	20231024	46450	-39.61	20230317	19320	45.19	20231024	2.51	N	108490	500	63 억	182923	N	N	10951	N	N
49	20231123	090807	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27400	600	2	2.24	1089125500	40180	13.99	27100	27400	26850	34800	18800	26800	27106.16	1.43	5530	27800	27300	26500	26000	25200	27550	26250	64	8000	500	19290	50	1	12766717	3498	-1245.45	3.83	12	0.31	-22.00	7151.00	46450	20230317	-41.01	19320	20231024	41.82	46450	-41.01	20230317	19320	41.82	20231024	46450	-41.01	20230317	19320	41.82	20231024	2.51	N	108490	500	63 억	182923	N	N	10951	N	N
50	20231122	160740	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26800	650	2	2.49	7557736550	284698	215.53	25850	27000	25700	33950	18350	26150	26544.65	1.64	-26698	27050	26600	26250	25800	25450	26425	25625	64	7800	500	18820	50	1	12766717	3421	-1218.18	3.75	12	2.23	-22.00	7151.00	46450	20230317	-42.30	19320	20231024	38.72	46450	-42.30	20230317	19320	38.72	20231024	46450	-42.30	20230317	19320	38.72	20231024	2.54	N	108490	500	63 억	209593	N	N	10951	N	N
51	20231122	150753	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26650	500	2	1.91	7018156150	264526	200.26	25850	27000	25700	33950	18350	26150	26531.06	1.64	-24341	27050	26600	26250	25800	25450	26425	25625	64	7800	500	18820	50	1	12766717	3402	-1211.36	3.73	12	2.07	-22.00	7151.00	46450	20230317	-42.63	19320	20231024	37.94	46450	-42.63	20230317	19320	37.94	20231024	46450	-42.63	20230317	19320	37.94	20231024	2.54	N	108490	500	63 억	209593	N	N	64	N	N
52	20231122	140746	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26500	350	2	1.34	5700704350	214722	162.55	25850	27000	25700	33950	18350	26150	26549.23	1.64	-19161	27050	26600	26250	25800	25450	26425	25625	64	7800	500	18820	50	1	12766717	3383	-1204.55	3.71	12	1.68	-22.00	7151.00	46450	20230317	-42.95	19320	20231024	37.16	46450	-42.95	20230317	19320	37.16	20231024	46450	-42.95	20230317	19320	37.16	20231024	2.54	N	108490	500	63 억	209593	N	N	64	N	N
53	20231122	130814	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26350	200	2	0.76	4276259850	161243	122.07	25850	27000	25700	33950	18350	26150	26520.59	1.64	-13016	27050	26600	26250	25800	25450	26425	25625	64	7800	500	18820	50	1	12766717	3364	-1197.73	3.68	12	1.26	-22.00	7151.00	46450	20230317	-43.27	19320	20231024	36.39	46450	-43.27	20230317	19320	36.39	20231024	46450	-43.27	20230317	19320	36.39	20231024	2.54	N	108490	500	63 억	209593	N	N	64	N	N
54	20231122	120817	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26300	150	2	0.57	3916933400	147572	111.72	25850	27000	25700	33950	18350	26150	26542.52	1.64	-10825	27050	26600	26250	25800	25450	26425	25625	64	7800	500	18820	50	1	12766717	3358	-1195.45	3.68	12	1.16	-22.00	7151.00	46450	20230317	-43.38	19320	20231024	36.13	46450	-43.38	20230317	19320	36.13	20231024	46450	-43.38	20230317	19320	36.13	20231024	2.54	N	108490	500	63 억	209593	N	N	64	N	N
55	20231122	110854	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26300	150	2	0.57	3568320300	134333	101.70	25850	27000	25700	33950	18350	26150	26563.24	1.64	-6781	27050	26600	26250	25800	25450	26425	25625	64	7800	500	18820	50	1	12766717	3358	-1195.45	3.68	12	1.05	-22.00	7151.00	46450	20230317	-43.38	19320	20231024	36.13	46450	-43.38	20230317	19320	36.13	20231024	46450	-43.38	20230317	19320	36.13	20231024	2.54	N	108490	500	63 억	209593	N	N	64	N	N
56	20231122	100829	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26550	400	2	1.53	1409709250	53409	40.43	25850	26650	25700	33950	18350	26150	26394.60	1.64	3374	27050	26600	26250	25800	25450	26425	25625	64	7800	500	18820	50	1	12766717	3390	-1206.82	3.71	12	0.42	-22.00	7151.00	46450	20230317	-42.84	19320	20231024	37.42	46450	-42.84	20230317	19320	37.42	20231024	46450	-42.84	20230317	19320	37.42	20231024	2.54	N	108490	500	63 억	209593	N	N	64	N	N
57	20231122	090746	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26450	300	2	1.15	370101400	14091	10.67	25850	26550	25700	33950	18350	26150	26265.09	1.64	1347	27050	26600	26250	25800	25450	26425	25625	64	7800	500	18820	50	1	12766717	3377	-1202.27	3.70	12	0.11	-22.00	7151.00	46450	20230317	-43.06	19320	20231024	36.90	46450	-43.06	20230317	19320	36.90	20231024	46450	-43.06	20230317	19320	36.90	20231024	2.54	N	108490	500	63 억	209593	N	N	64	N	N
58	20231121	160750	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26150	50	2	0.19	3446437350	131093	111.89	26300	26700	25900	33900	18300	26100	26290.97	1.71	-8744	27166	26632	25866	25332	24566	26900	25600	64	7800	500	18790	50	1	12766717	3338	-1188.64	3.66	12	1.03	-22.00	7151.00	46450	20230317	-43.70	19320	20231024	35.35	46450	-43.70	20230317	19320	35.35	20231024	46450	-43.70	20230317	19320	35.35	20231024	2.57	N	108490	500	63 억	218402	N	N	64	N	N
59	20231121	150750	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26200	100	2	0.38	3274224150	124526	106.29	26300	26700	25900	33900	18300	26100	26294.12	1.71	-8375	27166	26632	25866	25332	24566	26900	25600	64	7800	500	18790	50	1	12766717	3345	-1190.91	3.66	12	0.98	-22.00	7151.00	46450	20230317	-43.60	19320	20231024	35.61	46450	-43.60	20230317	19320	35.61	20231024	46450	-43.60	20230317	19320	35.61	20231024	2.57	N	108490	500	63 억	218402	N	N	37	N	N
60	20231121	140742	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26200	100	2	0.38	2981978500	113362	96.76	26300	26700	25900	33900	18300	26100	26305.65	1.71	-7276	27166	26632	25866	25332	24566	26900	25600	64	7800	500	18790	50	1	12766717	3345	-1190.91	3.66	12	0.89	-22.00	7151.00	46450	20230317	-43.60	19320	20231024	35.61	46450	-43.60	20230317	19320	35.61	20231024	46450	-43.60	20230317	19320	35.61	20231024	2.57	N	108490	500	63 억	218402	N	N	37	N	N
61	20231121	130736	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26350	250	2	0.96	2633817600	100085	85.43	26300	26700	25900	33900	18300	26100	26316.68	1.71	-7545	27166	26632	25866	25332	24566	26900	25600	64	7800	500	18790	50	1	12766717	3364	-1197.73	3.68	12	0.78	-22.00	7151.00	46450	20230317	-43.27	19320	20231024	36.39	46450	-43.27	20230317	19320	36.39	20231024	46450	-43.27	20230317	19320	36.39	20231024	2.57	N	108490	500	63 억	218402	N	N	37	N	N
62	20231121	120735	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26350	250	2	0.96	2474042450	94018	80.25	26300	26700	25900	33900	18300	26100	26315.48	1.71	-7260	27166	26632	25866	25332	24566	26900	25600	64	7800	500	18790	50	1	12766717	3364	-1197.73	3.68	12	0.74	-22.00	7151.00	46450	20230317	-43.27	19320	20231024	36.39	46450	-43.27	20230317	19320	36.39	20231024	46450	-43.27	20230317	19320	36.39	20231024	2.57	N	108490	500	63 억	218402	N	N	37	N	N
63	20231121	110733	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26350	250	2	0.96	2259324800	85866	73.29	26300	26700	25900	33900	18300	26100	26313.21	1.71	-7296	27166	26632	25866	25332	24566	26900	25600	64	7800	500	18790	50	1	12766717	3364	-1197.73	3.68	12	0.67	-22.00	7151.00	46450	20230317	-43.27	19320	20231024	36.39	46450	-43.27	20230317	19320	36.39	20231024	46450	-43.27	20230317	19320	36.39	20231024	2.57	N	108490	500	63 억	218402	N	N	37	N	N
64	20231121	100715	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26400	300	2	1.15	1800083250	68416	58.40	26300	26700	25900	33900	18300	26100	26312.10	1.71	-5291	27166	26632	25866	25332	24566	26900	25600	64	7800	500	18790	50	1	12766717	3370	-1200.00	3.69	12	0.54	-22.00	7151.00	46450	20230317	-43.16	19320	20231024	36.65	46450	-43.16	20230317	19320	36.65	20231024	46450	-43.16	20230317	19320	36.65	20231024	2.57	N	108490	500	63 억	218402	N	N	37	N	N
65	20231121	090726	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26150	50	2	0.19	306028200	11710	10.00	26300	26350	25900	33900	18300	26100	26135.12	1.71	-5808	27166	26632	25866	25332	24566	26900	25600	64	7800	500	18790	50	1	12766717	3338	-1188.64	3.66	12	0.09	-22.00	7151.00	46450	20230317	-43.70	19320	20231024	35.35	46450	-43.70	20230317	19320	35.35	20231024	46450	-43.70	20230317	19320	35.35	20231024	2.57	N	108490	500	63 억	218402	N	N	37	N	N
66	20231120	160731	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26100	350	2	1.36	3017332850	115882	47.38	25750	26400	25100	33450	18050	25750	26038.05	1.68	3656	27383	26566	26033	25216	24683	26300	24950	64	7700	500	18540	50	1	12766717	3332	-1186.36	3.65	12	0.91	-22.00	7151.00	46450	20230317	-43.81	19320	20231024	35.09	46450	-43.81	20230317	19320	35.09	20231024	46450	-43.81	20230317	19320	35.09	20231024	2.59	N	108490	500	63 억	214692	N	N	37	N	N
67	20231120	150736	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26050	300	2	1.17	2877443300	110524	45.19	25750	26400	25100	33450	18050	25750	26034.76	1.68	3478	27383	26566	26033	25216	24683	26300	24950	64	7700	500	18540	50	1	12766717	3326	-1184.09	3.64	12	0.87	-22.00	7151.00	46450	20230317	-43.92	19320	20231024	34.83	46450	-43.92	20230317	19320	34.83	20231024	46450	-43.92	20230317	19320	34.83	20231024	2.59	N	108490	500	63 억	214692	N	N	156	N	N
68	20231120	140735	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26150	400	2	1.55	2526738800	97069	39.69	25750	26400	25100	33450	18050	25750	26030.57	1.68	5	27383	26566	26033	25216	24683	26300	24950	64	7700	500	18540	50	1	12766717	3338	-1188.64	3.66	12	0.76	-22.00	7151.00	46450	20230317	-43.70	19320	20231024	35.35	46450	-43.70	20230317	19320	35.35	20231024	46450	-43.70	20230317	19320	35.35	20231024	2.59	N	108490	500	63 억	214692	N	N	156	N	N
69	20231120	130731	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26100	350	2	1.36	2092749500	80552	32.94	25750	26350	25100	33450	18050	25750	25980.33	1.68	24	27383	26566	26033	25216	24683	26300	24950	64	7700	500	18540	50	1	12766717	3332	-1186.36	3.65	12	0.63	-22.00	7151.00	46450	20230317	-43.81	19320	20231024	35.09	46450	-43.81	20230317	19320	35.09	20231024	46450	-43.81	20230317	19320	35.09	20231024	2.59	N	108490	500	63 억	214692	N	N	156	N	N
70	20231120	120733	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26050	300	2	1.17	1676956700	64680	26.45	25750	26300	25100	33450	18050	25750	25927.19	1.68	-1175	27383	26566	26033	25216	24683	26300	24950	64	7700	500	18540	50	1	12766717	3326	-1184.09	3.64	12	0.51	-22.00	7151.00	46450	20230317	-43.92	19320	20231024	34.83	46450	-43.92	20230317	19320	34.83	20231024	46450	-43.92	20230317	19320	34.83	20231024	2.59	N	108490	500	63 억	214692	N	N	156	N	N
71	20231120	110732	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25900	150	2	0.58	1516562200	58499	23.92	25750	26300	25100	33450	18050	25750	25924.82	1.68	-968	27383	26566	26033	25216	24683	26300	24950	64	7700	500	18540	50	1	12766717	3307	-1177.27	3.62	12	0.46	-22.00	7151.00	46450	20230317	-44.24	19320	20231024	34.06	46450	-44.24	20230317	19320	34.06	20231024	46450	-44.24	20230317	19320	34.06	20231024	2.59	N	108490	500	63 억	214692	N	N	156	N	N
72	20231120	100728	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26200	450	2	1.75	1117675750	43153	17.65	25750	26300	25100	33450	18050	25750	25900.58	1.68	-1182	27383	26566	26033	25216	24683	26300	24950	64	7700	500	18540	50	1	12766717	3345	-1190.91	3.66	12	0.34	-22.00	7151.00	46450	20230317	-43.60	19320	20231024	35.61	46450	-43.60	20230317	19320	35.61	20231024	46450	-43.60	20230317	19320	35.61	20231024	2.59	N	108490	500	63 억	214692	N	N	156	N	N
73	20231120	090735	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25750	0	3	0.00	281755200	11063	4.52	25750	25800	25100	33450	18050	25750	25466.19	1.68	2666	27383	26566	26033	25216	24683	26300	24950	64	7700	500	18540	50	1	12766717	3287	-1170.45	3.60	12	0.09	-22.00	7151.00	46450	20230317	-44.56	19320	20231024	33.28	46450	-44.56	20230317	19320	33.28	20231024	46450	-44.56	20230317	19320	33.28	20231024	2.59	N	108490	500	63 억	214692	N	N	156	N	N
74	20231117	160750	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25750	-1350	5	-4.98	6306886400	243320	43.95	26850	26850	25500	35200	19000	27100	25915.02	2.00	-41030	28466	27782	26916	26232	25366	27350	25800	64	8100	500	19510	50	1	12766717	3287	-1170.45	3.60	12	1.91	-22.00	7151.00	46450	20230317	-44.56	19320	20231024	33.28	46450	-44.56	20230317	19320	33.28	20231024	46450	-44.56	20230317	19320	33.28	20231024	2.48	N	108490	500	63 억	255310	N	N	156	N	N
75	20231117	150755	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25850	-1250	5	-4.61	5937855950	228995	41.36	26850	26850	25500	35200	19000	27100	25924.47	2.00	-39617	28466	27782	26916	26232	25366	27350	25800	64	8100	500	19510	50	1	12766717	3300	-1175.00	3.61	12	1.79	-22.00	7151.00	46450	20230317	-44.35	19320	20231024	33.80	46450	-44.35	20230317	19320	33.80	20231024	46450	-44.35	20230317	19320	33.80	20231024	2.48	N	108490	500	63 억	255310	N	N	0	N	N
76	20231117	140751	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26000	-1100	5	-4.06	5341043600	205934	37.19	26850	26850	25500	35200	19000	27100	25929.50	2.00	-39252	28466	27782	26916	26232	25366	27350	25800	64	8100	500	19510	50	1	12766717	3319	-1181.82	3.64	12	1.61	-22.00	7151.00	46450	20230317	-44.03	19320	20231024	34.58	46450	-44.03	20230317	19320	34.58	20231024	46450	-44.03	20230317	19320	34.58	20231024	2.48	N	108490	500	63 억	255310	N	N	0	N	N
77	20231117	130750	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26100	-1000	5	-3.69	5057426000	195036	35.23	26850	26850	25500	35200	19000	27100	25924.15	2.00	-37362	28466	27782	26916	26232	25366	27350	25800	64	8100	500	19510	50	1	12766717	3332	-1186.36	3.65	12	1.53	-22.00	7151.00	46450	20230317	-43.81	19320	20231024	35.09	46450	-43.81	20230317	19320	35.09	20231024	46450	-43.81	20230317	19320	35.09	20231024	2.48	N	108490	500	63 억	255310	N	N	0	N	N
78	20231117	120751	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25900	-1200	5	-4.43	4761248300	183665	33.17	26850	26850	25500	35200	19000	27100	25916.52	2.00	-37194	28466	27782	26916	26232	25366	27350	25800	64	8100	500	19510	50	1	12766717	3307	-1177.27	3.62	12	1.44	-22.00	7151.00	46450	20230317	-44.24	19320	20231024	34.06	46450	-44.24	20230317	19320	34.06	20231024	46450	-44.24	20230317	19320	34.06	20231024	2.48	N	108490	500	63 억	255310	N	N	0	N	N
79	20231117	110754	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25750	-1350	5	-4.98	4470164000	172392	31.14	26850	26850	25500	35200	19000	27100	25922.78	2.00	-35596	28466	27782	26916	26232	25366	27350	25800	64	8100	500	19510	50	1	12766717	3287	-1170.45	3.60	12	1.35	-22.00	7151.00	46450	20230317	-44.56	19320	20231024	33.28	46450	-44.56	20230317	19320	33.28	20231024	46450	-44.56	20230317	19320	33.28	20231024	2.48	N	108490	500	63 억	255310	N	N	0	N	N
80	20231117	100751	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25850	-1250	5	-4.61	3845391450	148175	26.76	26850	26850	25500	35200	19000	27100	25943.17	2.00	-33908	28466	27782	26916	26232	25366	27350	25800	64	8100	500	19510	50	1	12766717	3300	-1175.00	3.61	12	1.16	-22.00	7151.00	46450	20230317	-44.35	19320	20231024	33.80	46450	-44.35	20230317	19320	33.80	20231024	46450	-44.35	20230317	19320	33.80	20231024	2.48	N	108490	500	63 억	255310	N	N	0	N	N
81	20231117	090753	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26200	-900	5	-3.32	1023934500	38846	7.02	26850	26850	26050	35200	19000	27100	26337.40	2.00	-5828	28466	27782	26916	26232	25366	27350	25800	64	8100	500	19510	50	1	12766717	3345	-1190.91	3.66	12	0.30	-22.00	7151.00	46450	20230317	-43.60	19320	20231024	35.61	46450	-43.60	20230317	19320	35.61	20231024	46450	-43.60	20230317	19320	35.61	20231024	2.48	N	108490	500	63 억	255310	N	N	0	N	N
82	20231116	160752	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27050	600	2	2.27	14483576950	538707	132.09	27250	27600	26050	34350	18550	26450	26885.90	1.95	8160	27350	26900	26300	25850	25250	27125	26075	64	7900	500	19040	50	1	12766717	3453	-1229.55	3.78	12	4.22	-22.00	7151.00	46450	20230317	-41.77	19320	20231024	40.01	46450	-41.77	20230317	19320	40.01	20231024	46450	-41.77	20230317	19320	40.01	20231024	2.49	N	108490	500	63 억	249226	N	N	0	N	N
83	20231116	150747	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27000	550	2	2.08	13249582350	493125	120.91	27250	27600	26050	34350	18550	26450	26868.69	1.95	7203	27350	26900	26300	25850	25250	27125	26075	64	7900	500	19040	50	1	12766717	3447	-1227.27	3.78	12	3.86	-22.00	7151.00	46450	20230317	-41.87	19320	20231024	39.75	46450	-41.87	20230317	19320	39.75	20231024	46450	-41.87	20230317	19320	39.75	20231024	2.49	N	108490	500	63 억	249226	N	N	0	N	N
84	20231116	140726	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26850	400	2	1.51	11536190350	429735	105.37	27250	27600	26050	34350	18550	26450	26844.99	1.95	-5280	27350	26900	26300	25850	25250	27125	26075	64	7900	500	19040	50	1	12766717	3428	-1220.45	3.75	12	3.37	-22.00	7151.00	46450	20230317	-42.20	19320	20231024	38.98	46450	-42.20	20230317	19320	38.98	20231024	46450	-42.20	20230317	19320	38.98	20231024	2.49	N	108490	500	63 억	249226	N	N	0	N	N
85	20231116	130746	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26700	250	2	0.95	9916809800	369603	90.62	27250	27600	26050	34350	18550	26450	26831.08	1.95	-12444	27350	26900	26300	25850	25250	27125	26075	64	7900	500	19040	50	1	12766717	3409	-1213.64	3.73	12	2.90	-22.00	7151.00	46450	20230317	-42.52	19320	20231024	38.20	46450	-42.52	20230317	19320	38.20	20231024	46450	-42.52	20230317	19320	38.20	20231024	2.49	N	108490	500	63 억	249226	N	N	0	N	N
86	20231116	120748	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26550	100	2	0.38	8361757150	310613	76.16	27250	27600	26250	34350	18550	26450	26920.33	1.95	-20862	27350	26900	26300	25850	25250	27125	26075	64	7900	500	19040	50	1	12766717	3390	-1206.82	3.71	12	2.43	-22.00	7151.00	46450	20230317	-42.84	19320	20231024	37.42	46450	-42.84	20230317	19320	37.42	20231024	46450	-42.84	20230317	19320	37.42	20231024	2.49	N	108490	500	63 억	249226	N	N	0	N	N
87	20231116	110746	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26550	100	2	0.38	7634443050	283151	69.43	27250	27600	26250	34350	18550	26450	26962.63	1.95	-24474	27350	26900	26300	25850	25250	27125	26075	64	7900	500	19040	50	1	12766717	3390	-1206.82	3.71	12	2.22	-22.00	7151.00	46450	20230317	-42.84	19320	20231024	37.42	46450	-42.84	20230317	19320	37.42	20231024	46450	-42.84	20230317	19320	37.42	20231024	2.49	N	108490	500	63 억	249226	N	N	0	N	N
88	20231116	100746	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26950	500	2	1.89	3728148000	137128	33.62	27250	27600	26850	34350	18550	26450	27187.90	1.95	-11649	27350	26900	26300	25850	25250	27125	26075	64	7900	500	19040	50	1	12766717	3441	-1225.00	3.77	12	1.07	-22.00	7151.00	46450	20230317	-41.98	19320	20231024	39.49	46450	-41.98	20230317	19320	39.49	20231024	46450	-41.98	20230317	19320	39.49	20231024	2.49	N	108490	500	63 억	249226	N	N	0	N	N
89	20231116	090748	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26450	0	3	0.00	0	0	0.00	0	0	0	34350	18550	26450	0.00	1.95	0	27350	26900	26300	25850	25250	27125	26075	64	7900	500	19040	50	1	12766717	3377	-1202.27	3.70	12	0.00	-22.00	7151.00	46450	20230317	-43.06	19320	20231024	36.90	46450	-43.06	20230317	19320	36.90	20231024	46450	-43.06	20230317	19320	36.90	20231024	2.49	N	108490	500	63 억	249226	N	N	0	N	N
90	20231115	160657	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26450	950	2	3.73	10442766150	397152	245.00	26150	26750	25700	33150	17850	25500	26294.08	1.92	6265	26966	26232	25416	24682	23866	26600	25050	64	7650	500	18360	50	1	12766717	3377	-1202.27	3.70	12	3.11	-22.00	7151.00	46450	20230317	-43.06	19320	20231024	36.90	46450	-43.06	20230317	19320	36.90	20231024	46450	-43.06	20230317	19320	36.90	20231024	2.58	N	108490	500	63 억	245169	N	N	12291	N	N
91	20231115	150758	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26250	750	2	2.94	9620703800	366019	225.79	26150	26750	25700	33150	17850	25500	26284.87	1.92	8772	26966	26232	25416	24682	23866	26600	25050	64	7650	500	18360	50	1	12766717	3351	-1193.18	3.67	12	2.87	-22.00	7151.00	46450	20230317	-43.49	19320	20231024	35.87	46450	-43.49	20230317	19320	35.87	20231024	46450	-43.49	20230317	19320	35.87	20231024	2.58	N	108490	500	63 억	245169	N	N	12291	N	N
92	20231115	140756	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26200	700	2	2.75	8982570550	341631	210.75	26150	26750	25700	33150	17850	25500	26293.37	1.92	9198	26966	26232	25416	24682	23866	26600	25050	64	7650	500	18360	50	1	12766717	3345	-1190.91	3.66	12	2.68	-22.00	7151.00	46450	20230317	-43.60	19320	20231024	35.61	46450	-43.60	20230317	19320	35.61	20231024	46450	-43.60	20230317	19320	35.61	20231024	2.58	N	108490	500	63 억	245169	N	N	12291	N	N
93	20231115	130758	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26300	800	2	3.14	7668480350	291413	179.77	26150	26750	25700	33150	17850	25500	26315.03	1.92	-10816	26966	26232	25416	24682	23866	26600	25050	64	7650	500	18360	50	1	12766717	3358	-1195.45	3.68	12	2.28	-22.00	7151.00	46450	20230317	-43.38	19320	20231024	36.13	46450	-43.38	20230317	19320	36.13	20231024	46450	-43.38	20230317	19320	36.13	20231024	2.58	N	108490	500	63 억	245169	N	N	12291	N	N
94	20231115	120800	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26100	600	2	2.35	7016110500	266604	164.47	26150	26750	25700	33150	17850	25500	26316.83	1.92	-15320	26966	26232	25416	24682	23866	26600	25050	64	7650	500	18360	50	1	12766717	3332	-1186.36	3.65	12	2.09	-22.00	7151.00	46450	20230317	-43.81	19320	20231024	35.09	46450	-43.81	20230317	19320	35.09	20231024	46450	-43.81	20230317	19320	35.09	20231024	2.58	N	108490	500	63 억	245169	N	N	12291	N	N
95	20231115	110807	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26200	700	2	2.75	6632098150	251938	155.42	26150	26750	25700	33150	17850	25500	26324.57	1.92	-14592	26966	26232	25416	24682	23866	26600	25050	64	7650	500	18360	50	1	12766717	3345	-1190.91	3.66	12	1.97	-22.00	7151.00	46450	20230317	-43.60	19320	20231024	35.61	46450	-43.60	20230317	19320	35.61	20231024	46450	-43.60	20230317	19320	35.61	20231024	2.58	N	108490	500	63 억	245169	N	N	12291	N	N
96	20231115	100801	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26150	650	2	2.55	5871448050	222771	137.43	26150	26750	25700	33150	17850	25500	26356.71	1.92	-12195	26966	26232	25416	24682	23866	26600	25050	64	7650	500	18360	50	1	12766717	3338	-1188.64	3.66	12	1.74	-22.00	7151.00	46450	20230317	-43.70	19320	20231024	35.35	46450	-43.70	20230317	19320	35.35	20231024	46450	-43.70	20230317	19320	35.35	20231024	2.58	N	108490	500	63 억	245169	N	N	12291	N	N
97	20231115	090753	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25800	300	2	1.18	704821000	27036	16.68	26150	26300	25700	33150	17850	25500	26071.29	1.92	-4750	26966	26232	25416	24682	23866	26600	25050	64	7650	500	18360	50	1	12766717	3294	-1172.73	3.61	12	0.21	-22.00	7151.00	46450	20230317	-44.46	19320	20231024	33.54	46450	-44.46	20230317	19320	33.54	20231024	46450	-44.46	20230317	19320	33.54	20231024	2.58	N	108490	500	63 억	245169	N	N	12291	N	N
98	20231114	160743	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25500	950	2	3.87	4126690050	161114	107.35	24600	26150	24600	31900	17200	24550	25613.93	1.79	14318	25616	25082	24716	24182	23816	24900	24000	64	7350	500	17670	50	1	12766717	3256	-1159.09	3.57	12	1.26	-22.00	7151.00	46450	20230317	-45.10	19320	20231024	31.99	46450	-45.10	20230317	19320	31.99	20231024	46450	-45.10	20230317	19320	31.99	20231024	2.81	N	108490	500	63 억	228276	N	N	12291	N	N
99	20231114	150746	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25500	950	2	3.87	3942885100	153900	102.55	24600	26150	24600	31900	17200	24550	25619.79	1.79	14216	25616	25082	24716	24182	23816	24900	24000	64	7350	500	17670	50	1	12766717	3256	-1159.09	3.57	12	1.21	-22.00	7151.00	46450	20230317	-45.10	19320	20231024	31.99	46450	-45.10	20230317	19320	31.99	20231024	46450	-45.10	20230317	19320	31.99	20231024	2.81	N	108490	500	63 억	228276	N	N	12302	N	N
100	20231114	140745	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25600	1050	2	4.28	3631708150	141687	94.41	24600	26150	24600	31900	17200	24550	25631.91	1.79	14957	25616	25082	24716	24182	23816	24900	24000	64	7350	500	17670	50	1	12766717	3268	-1163.64	3.58	12	1.11	-22.00	7151.00	46450	20230317	-44.89	19320	20231024	32.51	46450	-44.89	20230317	19320	32.51	20231024	46450	-44.89	20230317	19320	32.51	20231024	2.81	N	108490	500	63 억	228276	N	N	12302	N	N
101	20231114	130747	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25550	1000	2	4.07	3316626400	129343	86.19	24600	26150	24600	31900	17200	24550	25642.10	1.79	18553	25616	25082	24716	24182	23816	24900	24000	64	7350	500	17670	50	1	12766717	3262	-1161.36	3.57	12	1.01	-22.00	7151.00	46450	20230317	-44.99	19320	20231024	32.25	46450	-44.99	20230317	19320	32.25	20231024	46450	-44.99	20230317	19320	32.25	20231024	2.81	N	108490	500	63 억	228276	N	N	12302	N	N
102	20231114	120748	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25600	1050	2	4.28	2959383800	115376	76.88	24600	26150	24600	31900	17200	24550	25649.91	1.79	13131	25616	25082	24716	24182	23816	24900	24000	64	7350	500	17670	50	1	12766717	3268	-1163.64	3.58	12	0.90	-22.00	7151.00	46450	20230317	-44.89	19320	20231024	32.51	46450	-44.89	20230317	19320	32.51	20231024	46450	-44.89	20230317	19320	32.51	20231024	2.81	N	108490	500	63 억	228276	N	N	12302	N	N
103	20231114	110756	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25650	1100	2	4.48	2772443300	108088	72.02	24600	26150	24600	31900	17200	24550	25649.87	1.79	9082	25616	25082	24716	24182	23816	24900	24000	64	7350	500	17670	50	1	12766717	3275	-1165.91	3.59	12	0.85	-22.00	7151.00	46450	20230317	-44.78	19320	20231024	32.76	46450	-44.78	20230317	19320	32.76	20231024	46450	-44.78	20230317	19320	32.76	20231024	2.81	N	108490	500	63 억	228276	N	N	12302	N	N
104	20231114	100747	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25650	1100	2	4.48	2212893500	86355	57.54	24600	26150	24600	31900	17200	24550	25625.54	1.79	5528	25616	25082	24716	24182	23816	24900	24000	64	7350	500	17670	50	1	12766717	3275	-1165.91	3.59	12	0.68	-22.00	7151.00	46450	20230317	-44.78	19320	20231024	32.76	46450	-44.78	20230317	19320	32.76	20231024	46450	-44.78	20230317	19320	32.76	20231024	2.81	N	108490	500	63 억	228276	N	N	12302	N	N
105	20231114	090740	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25350	800	2	3.26	283151900	11298	7.53	24600	25450	24600	31900	17200	24550	25062.13	1.79	2870	25616	25082	24716	24182	23816	24900	24000	64	7350	500	17670	50	1	12766717	3236	-1152.27	3.54	12	0.09	-22.00	7151.00	46450	20230317	-45.43	19320	20231024	31.21	46450	-45.43	20230317	19320	31.21	20231024	46450	-45.43	20230317	19320	31.21	20231024	2.81	N	108490	500	63 억	228276	N	N	12302	N	N
106	20231113	160734	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	24550	300	2	1.24	3679884850	148625	78.09	24650	25250	24350	31500	17000	24250	24759.81	1.70	8595	26416	25332	24616	23532	22816	24975	23175	64	7250	500	17460	50	1	12766717	3134	-1115.91	3.43	12	1.16	-22.00	7151.00	46450	20230317	-47.15	19320	20231024	27.07	46450	-47.15	20230317	19320	27.07	20231024	46450	-47.15	20230317	19320	27.07	20231024	2.85	N	108490	500	63 억	217459	N	N	12302	N	N
107	20231113	150732	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	24400	150	2	0.62	3517520800	141999	74.60	24650	25250	24350	31500	17000	24250	24771.45	1.70	8184	26416	25332	24616	23532	22816	24975	23175	64	7250	500	17460	50	1	12766717	3115	-1109.09	3.41	12	1.11	-22.00	7151.00	46450	20230317	-47.47	19320	20231024	26.29	46450	-47.47	20230317	19320	26.29	20231024	46450	-47.47	20230317	19320	26.29	20231024	2.85	N	108490	500	63 억	217459	N	N	349	N	N
108	20231113	140731	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	24500	250	2	1.03	3150140300	127031	66.74	24650	25250	24400	31500	17000	24250	24798.20	1.70	7524	26416	25332	24616	23532	22816	24975	23175	64	7250	500	17460	50	1	12766717	3128	-1113.64	3.43	12	1.00	-22.00	7151.00	46450	20230317	-47.26	19320	20231024	26.81	46450	-47.26	20230317	19320	26.81	20231024	46450	-47.26	20230317	19320	26.81	20231024	2.85	N	108490	500	63 억	217459	N	N	349	N	N
109	20231113	130730	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	24700	450	2	1.86	2842444400	114556	60.19	24650	25250	24400	31500	17000	24250	24812.71	1.70	7658	26416	25332	24616	23532	22816	24975	23175	64	7250	500	17460	50	1	12766717	3153	-1122.73	3.45	12	0.90	-22.00	7151.00	46450	20230317	-46.82	19320	20231024	27.85	46450	-46.82	20230317	19320	27.85	20231024	46450	-46.82	20230317	19320	27.85	20231024	2.85	N	108490	500	63 억	217459	N	N	349	N	N
110	20231113	120731	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	24450	200	2	0.82	2374109100	95573	50.21	24650	25250	24400	31500	17000	24250	24840.79	1.70	3977	26416	25332	24616	23532	22816	24975	23175	64	7250	500	17460	50	1	12766717	3121	-1111.36	3.42	12	0.75	-22.00	7151.00	46450	20230317	-47.36	19320	20231024	26.55	46450	-47.36	20230317	19320	26.55	20231024	46450	-47.36	20230317	19320	26.55	20231024	2.85	N	108490	500	63 억	217459	N	N	349	N	N
111	20231113	110729	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	24850	600	2	2.47	1977363700	79471	41.75	24650	25250	24550	31500	17000	24250	24881.58	1.70	6698	26416	25332	24616	23532	22816	24975	23175	64	7250	500	17460	50	1	12766717	3173	-1129.55	3.48	12	0.62	-22.00	7151.00	46450	20230317	-46.50	19320	20231024	28.62	46450	-46.50	20230317	19320	28.62	20231024	46450	-46.50	20230317	19320	28.62	20231024	2.85	N	108490	500	63 억	217459	N	N	349	N	N
112	20231113	100726	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25050	800	2	3.30	1511710500	60765	31.92	24650	25250	24550	31500	17000	24250	24877.98	1.70	3183	26416	25332	24616	23532	22816	24975	23175	64	7250	500	17460	50	1	12766717	3198	-1138.64	3.50	12	0.48	-22.00	7151.00	46450	20230317	-46.07	19320	20231024	29.66	46450	-46.07	20230317	19320	29.66	20231024	46450	-46.07	20230317	19320	29.66	20231024	2.85	N	108490	500	63 억	217459	N	N	349	N	N
113	20231113	090733	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	24850	600	2	2.47	511756000	20701	10.88	24650	24950	24550	31500	17000	24250	24721.32	1.70	4786	26416	25332	24616	23532	22816	24975	23175	64	7250	500	17460	50	1	12766717	3173	-1129.55	3.48	12	0.16	-22.00	7151.00	46450	20230317	-46.50	19320	20231024	28.62	46450	-46.50	20230317	19320	28.62	20231024	46450	-46.50	20230317	19320	28.62	20231024	2.85	N	108490	500	63 억	217459	N	N	349	N	N
114	20231110	160747	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	24250	-1650	5	-6.37	4647882200	188563	130.96	25300	25700	23900	33650	18150	25900	24648.91	1.58	16014	27166	26532	26066	25432	24966	26850	25750	64	7750	500	18640	50	1	12766717	3096	-1102.27	3.39	12	1.48	-22.00	7151.00	46450	20230317	-47.79	19320	20231024	25.52	46450	-47.79	20230317	19320	25.52	20231024	46450	-47.79	20230317	19320	25.52	20231024	2.72	N	108490	500	63 억	202295	N	N	349	N	N
115	20231110	150743	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	24200	-1700	5	-6.56	4382684200	177597	123.34	25300	25700	23900	33650	18150	25900	24677.49	1.58	16407	27166	26532	26066	25432	24966	26850	25750	64	7750	500	18640	50	1	12766717	3090	-1100.00	3.38	12	1.39	-22.00	7151.00	46450	20230317	-47.90	19320	20231024	25.26	46450	-47.90	20230317	19320	25.26	20231024	46450	-47.90	20230317	19320	25.26	20231024	2.72	N	108490	500	63 억	202295	N	N	0	N	N
116	20231110	140736	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	24550	-1350	5	-5.21	3696343650	149218	103.63	25300	25700	24000	33650	18150	25900	24771.21	1.58	17921	27166	26532	26066	25432	24966	26850	25750	64	7750	500	18640	50	1	12766717	3134	-1115.91	3.43	12	1.17	-22.00	7151.00	46450	20230317	-47.15	19320	20231024	27.07	46450	-47.15	20230317	19320	27.07	20231024	46450	-47.15	20230317	19320	27.07	20231024	2.72	N	108490	500	63 억	202295	N	N	0	N	N
117	20231110	130737	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	24300	-1600	5	-6.18	3003715300	120630	83.78	25300	25700	24300	33650	18150	25900	24899.99	1.58	13673	27166	26532	26066	25432	24966	26850	25750	64	7750	500	18640	50	1	12766717	3102	-1104.55	3.40	12	0.94	-22.00	7151.00	46450	20230317	-47.69	19320	20231024	25.78	46450	-47.69	20230317	19320	25.78	20231024	46450	-47.69	20230317	19320	25.78	20231024	2.72	N	108490	500	63 억	202295	N	N	0	N	N
118	20231110	120739	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	24500	-1400	5	-5.41	2629110600	105289	73.12	25300	25700	24500	33650	18150	25900	24970.16	1.58	12779	27166	26532	26066	25432	24966	26850	25750	64	7750	500	18640	50	1	12766717	3128	-1113.64	3.43	12	0.82	-22.00	7151.00	46450	20230317	-47.26	19320	20231024	26.81	46450	-47.26	20230317	19320	26.81	20231024	46450	-47.26	20230317	19320	26.81	20231024	2.72	N	108490	500	63 억	202295	N	N	0	N	N
119	20231110	110729	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	24850	-1050	5	-4.05	1911849450	76093	52.85	25300	25700	24600	33650	18150	25900	25124.86	1.58	9575	27166	26532	26066	25432	24966	26850	25750	64	7750	500	18640	50	1	12766717	3173	-1129.55	3.48	12	0.60	-22.00	7151.00	46450	20230317	-46.50	19320	20231024	28.62	46450	-46.50	20230317	19320	28.62	20231024	46450	-46.50	20230317	19320	28.62	20231024	2.72	N	108490	500	63 억	202295	N	N	0	N	N
120	20231110	100737	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25300	-600	5	-2.32	894460400	35269	24.49	25300	25700	25100	33650	18150	25900	25360.63	1.58	1618	27166	26532	26066	25432	24966	26850	25750	64	7750	500	18640	50	1	12766717	3230	-1150.00	3.54	12	0.28	-22.00	7151.00	46450	20230317	-45.53	19320	20231024	30.95	46450	-45.53	20230317	19320	30.95	20231024	46450	-45.53	20230317	19320	30.95	20231024	2.72	N	108490	500	63 억	202295	N	N	0	N	N
121	20231110	090724	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25500	-400	5	-1.54	277186500	10931	7.59	25300	25700	25300	33650	18150	25900	25356.34	1.58	1339	27166	26532	26066	25432	24966	26850	25750	64	7750	500	18640	50	1	12766717	3256	-1159.09	3.57	12	0.09	-22.00	7151.00	46450	20230317	-45.10	19320	20231024	31.99	46450	-45.10	20230317	19320	31.99	20231024	46450	-45.10	20230317	19320	31.99	20231024	2.72	N	108490	500	63 억	202295	N	N	0	N	N
122	20231109	160717	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25900	-600	5	-2.26	3665012950	141459	26.70	25650	26700	25600	34450	18550	26500	25908.46	1.62	-4773	28333	27416	26333	25416	24333	27875	25875	64	7950	500	19080	50	1	12766717	3307	-1177.27	3.62	12	1.11	-22.00	7151.00	46450	20230317	-44.24	19320	20231024	34.06	46450	-44.24	20230317	19320	34.06	20231024	46450	-44.24	20230317	19320	34.06	20231024	2.66	N	108490	500	63 억	207071	N	N	1392	N	N
123	20231109	150717	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25800	-700	5	-2.64	3432454850	132463	25.00	25650	26700	25600	34450	18550	26500	25912.33	1.62	-4017	28333	27416	26333	25416	24333	27875	25875	64	7950	500	19080	50	1	12766717	3294	-1172.73	3.61	12	1.04	-22.00	7151.00	46450	20230317	-44.46	19320	20231024	33.54	46450	-44.46	20230317	19320	33.54	20231024	46450	-44.46	20230317	19320	33.54	20231024	2.66	N	108490	500	63 억	207071	N	N	1392	N	N
124	20231109	140715	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25750	-750	5	-2.83	3241758900	125074	23.61	25650	26700	25600	34450	18550	26500	25918.49	1.62	-3645	28333	27416	26333	25416	24333	27875	25875	64	7950	500	19080	50	1	12766717	3287	-1170.45	3.60	12	0.98	-22.00	7151.00	46450	20230317	-44.56	19320	20231024	33.28	46450	-44.56	20230317	19320	33.28	20231024	46450	-44.56	20230317	19320	33.28	20231024	2.66	N	108490	500	63 억	207071	N	N	1392	N	N
125	20231109	130718	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25950	-550	5	-2.08	2764855900	106625	20.13	25650	26700	25600	34450	18550	26500	25930.39	1.62	220	28333	27416	26333	25416	24333	27875	25875	64	7950	500	19080	50	1	12766717	3313	-1179.55	3.63	12	0.84	-22.00	7151.00	46450	20230317	-44.13	19320	20231024	34.32	46450	-44.13	20230317	19320	34.32	20231024	46450	-44.13	20230317	19320	34.32	20231024	2.66	N	108490	500	63 억	207071	N	N	1392	N	N
126	20231109	120722	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26150	-350	5	-1.32	2556856300	98636	18.62	25650	26700	25600	34450	18550	26500	25921.85	1.62	1390	28333	27416	26333	25416	24333	27875	25875	64	7950	500	19080	50	1	12766717	3338	-1188.64	3.66	12	0.77	-22.00	7151.00	46450	20230317	-43.70	19320	20231024	35.35	46450	-43.70	20230317	19320	35.35	20231024	46450	-43.70	20230317	19320	35.35	20231024	2.66	N	108490	500	63 억	207071	N	N	1392	N	N
127	20231109	110718	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25900	-600	5	-2.26	2272899900	87697	16.55	25650	26700	25600	34450	18550	26500	25917.31	1.62	1054	28333	27416	26333	25416	24333	27875	25875	64	7950	500	19080	50	1	12766717	3307	-1177.27	3.62	12	0.69	-22.00	7151.00	46450	20230317	-44.24	19320	20231024	34.06	46450	-44.24	20230317	19320	34.06	20231024	46450	-44.24	20230317	19320	34.06	20231024	2.66	N	108490	500	63 억	207071	N	N	1392	N	N
128	20231109	100714	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25900	-600	5	-2.26	1839056600	71022	13.41	25650	26700	25600	34450	18550	26500	25893.76	1.62	199	28333	27416	26333	25416	24333	27875	25875	64	7950	500	19080	50	1	12766717	3307	-1177.27	3.62	12	0.56	-22.00	7151.00	46450	20230317	-44.24	19320	20231024	34.06	46450	-44.24	20230317	19320	34.06	20231024	46450	-44.24	20230317	19320	34.06	20231024	2.66	N	108490	500	63 억	207071	N	N	1392	N	N
129	20231109	090720	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25900	-600	5	-2.26	676107600	26342	4.97	25650	25900	25600	34450	18550	26500	25664.94	1.62	1113	28333	27416	26333	25416	24333	27875	25875	64	7950	500	19080	50	1	12766717	3307	-1177.27	3.62	12	0.21	-22.00	7151.00	46450	20230317	-44.24	19320	20231024	34.06	46450	-44.24	20230317	19320	34.06	20231024	46450	-44.24	20230317	19320	34.06	20231024	2.66	N	108490	500	63 억	207071	N	N	1392	N	N
130	20231108	160711	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26500	900	2	3.52	13689372150	520129	225.08	25500	27250	25250	33250	17950	25600	26319.47	1.85	-30172	27300	26450	25650	24800	24000	26050	24400	64	7650	500	18430	50	1	12766717	3383	-1204.55	3.71	12	4.07	-22.00	7151.00	46450	20230317	-42.95	19320	20231024	37.16	46450	-42.95	20230317	19320	37.16	20231024	46450	-42.95	20230317	19320	37.16	20231024	2.61	N	108490	500	63 억	236497	N	N	1392	N	N
131	20231108	150715	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26150	550	2	2.15	12412082300	471824	204.17	25500	27250	25250	33250	17950	25600	26307.49	1.85	-30130	27300	26450	25650	24800	24000	26050	24400	64	7650	500	18430	50	1	12766717	3338	-1188.64	3.66	12	3.70	-22.00	7151.00	46450	20230317	-43.70	19320	20231024	35.35	46450	-43.70	20230317	19320	35.35	20231024	46450	-43.70	20230317	19320	35.35	20231024	2.61	N	108490	500	63 억	236497	N	N	621	N	N
132	20231108	140712	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26000	400	2	1.56	3072160700	119585	51.75	25500	26000	25250	33250	17950	25600	25690.64	1.85	-2097	27300	26450	25650	24800	24000	26050	24400	64	7650	500	18430	50	1	12766717	3319	-1181.82	3.64	12	0.94	-22.00	7151.00	46450	20230317	-44.03	19320	20231024	34.58	46450	-44.03	20230317	19320	34.58	20231024	46450	-44.03	20230317	19320	34.58	20231024	2.61	N	108490	500	63 억	236497	N	N	621	N	N
133	20231108	130710	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25700	100	2	0.39	2139509300	83488	36.13	25500	25950	25250	33250	17950	25600	25626.74	1.85	-41	27300	26450	25650	24800	24000	26050	24400	64	7650	500	18430	50	1	12766717	3281	-1168.18	3.59	12	0.65	-22.00	7151.00	46450	20230317	-44.67	19320	20231024	33.02	46450	-44.67	20230317	19320	33.02	20231024	46450	-44.67	20230317	19320	33.02	20231024	2.61	N	108490	500	63 억	236497	N	N	621	N	N
134	20231108	120706	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25550	-50	5	-0.20	1825963750	71248	30.83	25500	25950	25250	33250	17950	25600	25628.52	1.85	2870	27300	26450	25650	24800	24000	26050	24400	64	7650	500	18430	50	1	12766717	3262	-1161.36	3.57	12	0.56	-22.00	7151.00	46450	20230317	-44.99	19320	20231024	32.25	46450	-44.99	20230317	19320	32.25	20231024	46450	-44.99	20230317	19320	32.25	20231024	2.61	N	108490	500	63 억	236497	N	N	621	N	N
135	20231108	110713	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25550	-50	5	-0.20	1734109600	67661	29.28	25500	25950	25250	33250	17950	25600	25629.64	1.85	2881	27300	26450	25650	24800	24000	26050	24400	64	7650	500	18430	50	1	12766717	3262	-1161.36	3.57	12	0.53	-22.00	7151.00	46450	20230317	-44.99	19320	20231024	32.25	46450	-44.99	20230317	19320	32.25	20231024	46450	-44.99	20230317	19320	32.25	20231024	2.61	N	108490	500	63 억	236497	N	N	621	N	N
136	20231108	100713	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25750	150	2	0.59	1437406650	56074	24.27	25500	25950	25250	33250	17950	25600	25634.47	1.85	1689	27300	26450	25650	24800	24000	26050	24400	64	7650	500	18430	50	1	12766717	3287	-1170.45	3.60	12	0.44	-22.00	7151.00	46450	20230317	-44.56	19320	20231024	33.28	46450	-44.56	20230317	19320	33.28	20231024	46450	-44.56	20230317	19320	33.28	20231024	2.61	N	108490	500	63 억	236497	N	N	621	N	N
137	20231108	090709	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25900	300	2	1.17	391459500	15187	6.57	25500	25950	25450	33250	17950	25600	25783.13	1.85	1757	27300	26450	25650	24800	24000	26050	24400	64	7650	500	18430	50	1	12766717	3307	-1177.27	3.62	12	0.12	-22.00	7151.00	46450	20230317	-44.24	19320	20231024	34.06	46450	-44.24	20230317	19320	34.06	20231024	46450	-44.24	20230317	19320	34.06	20231024	2.61	N	108490	500	63 억	236497	N	N	621	N	N
138	20231107	160712	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25600	-550	5	-2.10	5856871100	227846	51.85	26250	26500	24850	33950	18350	26150	25705.62	1.81	5384	27216	26682	25916	25382	24616	26950	25650	64	7800	500	18820	50	1	12766717	3268	-1163.64	3.58	12	1.78	-22.00	7151.00	46450	20230317	-44.89	19320	20231024	32.51	46450	-44.89	20230317	19320	32.51	20231024	46450	-44.89	20230317	19320	32.51	20231024	2.50	N	108490	500	63 억	230443	N	N	621	N	N
139	20231107	150712	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25500	-650	5	-2.49	5597625500	217700	49.54	26250	26500	24850	33950	18350	26150	25712.57	1.81	6194	27216	26682	25916	25382	24616	26950	25650	64	7800	500	18820	50	1	12766717	3256	-1159.09	3.57	12	1.71	-22.00	7151.00	46450	20230317	-45.10	19320	20231024	31.99	46450	-45.10	20230317	19320	31.99	20231024	46450	-45.10	20230317	19320	31.99	20231024	2.50	N	108490	500	63 억	230443	N	N	76	N	N
140	20231107	140716	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25200	-950	5	-3.63	5027690550	195247	44.43	26250	26500	24850	33950	18350	26150	25750.41	1.81	11910	27216	26682	25916	25382	24616	26950	25650	64	7800	500	18820	50	1	12766717	3217	-1145.45	3.52	12	1.53	-22.00	7151.00	46450	20230317	-45.75	19320	20231024	30.43	46450	-45.75	20230317	19320	30.43	20231024	46450	-45.75	20230317	19320	30.43	20231024	2.50	N	108490	500	63 억	230443	N	N	76	N	N
141	20231107	130714	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25300	-850	5	-3.25	4293597250	166029	37.78	26250	26500	25150	33950	18350	26150	25860.53	1.81	4025	27216	26682	25916	25382	24616	26950	25650	64	7800	500	18820	50	1	12766717	3230	-1150.00	3.54	12	1.30	-22.00	7151.00	46450	20230317	-45.53	19320	20231024	30.95	46450	-45.53	20230317	19320	30.95	20231024	46450	-45.53	20230317	19320	30.95	20231024	2.50	N	108490	500	63 억	230443	N	N	76	N	N
142	20231107	120710	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25250	-900	5	-3.44	3902605150	150556	34.26	26250	26500	25250	33950	18350	26150	25921.29	1.81	3463	27216	26682	25916	25382	24616	26950	25650	64	7800	500	18820	50	1	12766717	3224	-1147.73	3.53	12	1.18	-22.00	7151.00	46450	20230317	-45.64	19320	20231024	30.69	46450	-45.64	20230317	19320	30.69	20231024	46450	-45.64	20230317	19320	30.69	20231024	2.50	N	108490	500	63 억	230443	N	N	76	N	N
143	20231107	110710	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25800	-350	5	-1.34	3146020150	120982	27.53	26250	26500	25600	33950	18350	26150	26004.03	1.81	2835	27216	26682	25916	25382	24616	26950	25650	64	7800	500	18820	50	1	12766717	3294	-1172.73	3.61	12	0.95	-22.00	7151.00	46450	20230317	-44.46	19320	20231024	33.54	46450	-44.46	20230317	19320	33.54	20231024	46450	-44.46	20230317	19320	33.54	20231024	2.50	N	108490	500	63 억	230443	N	N	76	N	N
144	20231107	100719	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26000	-150	5	-0.57	2592794750	99638	22.67	26250	26500	25600	33950	18350	26150	26022.15	1.81	2509	27216	26682	25916	25382	24616	26950	25650	64	7800	500	18820	50	1	12766717	3319	-1181.82	3.64	12	0.78	-22.00	7151.00	46450	20230317	-44.03	19320	20231024	34.58	46450	-44.03	20230317	19320	34.58	20231024	46450	-44.03	20230317	19320	34.58	20231024	2.50	N	108490	500	63 억	230443	N	N	76	N	N
145	20231107	090701	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25900	-250	5	-0.96	644648350	24924	5.67	26250	26250	25600	33950	18350	26150	25864.56	1.81	6170	27216	26682	25916	25382	24616	26950	25650	64	7800	500	18820	50	1	12766717	3307	-1177.27	3.62	12	0.20	-22.00	7151.00	46450	20230317	-44.24	19320	20231024	34.06	46450	-44.24	20230317	19320	34.06	20231024	46450	-44.24	20230317	19320	34.06	20231024	2.50	N	108490	500	63 억	230443	N	N	76	N	N
146	20231106	160655	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26150	500	2	1.95	11212081600	433840	113.23	25650	26450	25150	33300	18000	25650	25843.98	2.02	-29905	26783	26216	25133	24566	23483	26500	24850	64	7650	500	18460	50	1	12766717	3338	-1188.64	3.66	12	3.40	-22.00	7151.00	46450	20230317	-43.70	19320	20231024	35.35	46450	-43.70	20230317	19320	35.35	20231024	46450	-43.70	20230317	19320	35.35	20231024	2.43	N	108490	500	63 억	257505	N	N	73	N	N
147	20231106	150658	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26050	400	2	1.56	10571407800	409296	106.83	25650	26450	25150	33300	18000	25650	25829.57	2.02	-31613	26783	26216	25133	24566	23483	26500	24850	64	7650	500	18460	50	1	12766717	3326	-1184.09	3.64	12	3.21	-22.00	7151.00	46450	20230317	-43.92	19320	20231024	34.83	46450	-43.92	20230317	19320	34.83	20231024	46450	-43.92	20230317	19320	34.83	20231024	2.43	N	108490	500	63 억	257505	N	N	185	N	N
148	20231106	140656	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25850	200	2	0.78	9255522650	358674	93.62	25650	26450	25150	33300	18000	25650	25806.12	2.02	-40392	26783	26216	25133	24566	23483	26500	24850	64	7650	500	18460	50	1	12766717	3300	-1175.00	3.61	12	2.81	-22.00	7151.00	46450	20230317	-44.35	19320	20231024	33.80	46450	-44.35	20230317	19320	33.80	20231024	46450	-44.35	20230317	19320	33.80	20231024	2.43	N	108490	500	63 억	257505	N	N	185	N	N
149	20231106	130703	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25800	150	2	0.58	8548587600	331385	86.49	25650	26450	25150	33300	18000	25650	25797.86	2.02	-41256	26783	26216	25133	24566	23483	26500	24850	64	7650	500	18460	50	1	12766717	3294	-1172.73	3.61	12	2.60	-22.00	7151.00	46450	20230317	-44.46	19320	20231024	33.54	46450	-44.46	20230317	19320	33.54	20231024	46450	-44.46	20230317	19320	33.54	20231024	2.43	N	108490	500	63 억	257505	N	N	185	N	N
150	20231106	120700	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25800	150	2	0.58	7955749250	308348	80.48	25650	26450	25150	33300	18000	25650	25802.67	2.02	-41338	26783	26216	25133	24566	23483	26500	24850	64	7650	500	18460	50	1	12766717	3294	-1172.73	3.61	12	2.42	-22.00	7151.00	46450	20230317	-44.46	19320	20231024	33.54	46450	-44.46	20230317	19320	33.54	20231024	46450	-44.46	20230317	19320	33.54	20231024	2.43	N	108490	500	63 억	257505	N	N	185	N	N
151	20231106	110659	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25600	-50	5	-0.19	6671568750	258755	67.54	25650	26450	25150	33300	18000	25650	25784.88	2.02	-40940	26783	26216	25133	24566	23483	26500	24850	64	7650	500	18460	50	1	12766717	3268	-1163.64	3.58	12	2.03	-22.00	7151.00	46450	20230317	-44.89	19320	20231024	32.51	46450	-44.89	20230317	19320	32.51	20231024	46450	-44.89	20230317	19320	32.51	20231024	2.43	N	108490	500	63 억	257505	N	N	185	N	N
152	20231106	100637	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25550	-100	5	-0.39	5111565700	197872	51.65	25650	26450	25150	33300	18000	25650	25835.46	2.02	-33768	26783	26216	25133	24566	23483	26500	24850	64	7650	500	18460	50	1	12766717	3262	-1161.36	3.57	12	1.55	-22.00	7151.00	46450	20230317	-44.99	19320	20231024	32.25	46450	-44.99	20230317	19320	32.25	20231024	46450	-44.99	20230317	19320	32.25	20231024	2.43	N	108490	500	63 억	257505	N	N	185	N	N
153	20231106	090659	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25500	-150	5	-0.58	995153400	38817	10.13	25650	25900	25350	33300	18000	25650	25635.98	2.02	-6857	26783	26216	25133	24566	23483	26500	24850	64	7650	500	18460	50	1	12766717	3256	-1159.09	3.57	12	0.30	-22.00	7151.00	46450	20230317	-45.10	19320	20231024	31.99	46450	-45.10	20230317	19320	31.99	20231024	46450	-45.10	20230317	19320	31.99	20231024	2.43	N	108490	500	63 억	257505	N	N	185	N	N
154	20231103	160651	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25650	200	2	0.79	9493861450	378596	94.30	25600	25700	24050	33050	17850	25450	25075.63	1.99	4383	25983	25716	25183	24916	24383	25850	25050	64	7600	500	18320	50	1	12766717	3275	-1165.91	3.59	12	2.97	-22.00	7151.00	46450	20230317	-44.78	19320	20231024	32.76	46450	-44.78	20230317	19320	32.76	20231024	46450	-44.78	20230317	19320	32.76	20231024	2.65	N	108490	500	63 억	253426	N	N	185	N	N
155	20231103	150648	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25550	100	2	0.39	8566505700	342298	85.26	25600	25700	24050	33050	17850	25450	25026.20	1.99	3440	25983	25716	25183	24916	24383	25850	25050	64	7600	500	18320	50	1	12766717	3262	-1161.36	3.57	12	2.68	-22.00	7151.00	46450	20230317	-44.99	19320	20231024	32.25	46450	-44.99	20230317	19320	32.25	20231024	46450	-44.99	20230317	19320	32.25	20231024	2.65	N	108490	500	63 억	253426	N	N	136	N	N
156	20231103	140649	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25300	-150	5	-0.59	7364276100	295128	73.51	25600	25600	24050	33050	17850	25450	24952.48	1.99	7806	25983	25716	25183	24916	24383	25850	25050	64	7600	500	18320	50	1	12766717	3230	-1150.00	3.54	12	2.31	-22.00	7151.00	46450	20230317	-45.53	19320	20231024	30.95	46450	-45.53	20230317	19320	30.95	20231024	46450	-45.53	20230317	19320	30.95	20231024	2.65	N	108490	500	63 억	253426	N	N	136	N	N
157	20231103	130649	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25100	-350	5	-1.38	6644747350	266743	66.44	25600	25600	24050	33050	17850	25450	24910.26	1.99	4089	25983	25716	25183	24916	24383	25850	25050	64	7600	500	18320	50	1	12766717	3204	-1140.91	3.51	12	2.09	-22.00	7151.00	46450	20230317	-45.96	19320	20231024	29.92	46450	-45.96	20230317	19320	29.92	20231024	46450	-45.96	20230317	19320	29.92	20231024	2.65	N	108490	500	63 억	253426	N	N	136	N	N
158	20231103	120648	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25250	-200	5	-0.79	6297599800	252967	63.01	25600	25600	24050	33050	17850	25450	24894.50	1.99	2784	25983	25716	25183	24916	24383	25850	25050	64	7600	500	18320	50	1	12766717	3224	-1147.73	3.53	12	1.98	-22.00	7151.00	46450	20230317	-45.64	19320	20231024	30.69	46450	-45.64	20230317	19320	30.69	20231024	46450	-45.64	20230317	19320	30.69	20231024	2.65	N	108490	500	63 억	253426	N	N	136	N	N
159	20231103	110654	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25400	-50	5	-0.20	5366502000	216104	53.83	25600	25600	24050	33050	17850	25450	24832.38	1.99	829	25983	25716	25183	24916	24383	25850	25050	64	7600	500	18320	50	1	12766717	3243	-1154.55	3.55	12	1.69	-22.00	7151.00	46450	20230317	-45.32	19320	20231024	31.47	46450	-45.32	20230317	19320	31.47	20231024	46450	-45.32	20230317	19320	31.47	20231024	2.65	N	108490	500	63 억	253426	N	N	136	N	N
160	20231103	100640	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	24850	-600	5	-2.36	4008902150	161968	40.34	25600	25600	24050	33050	17850	25450	24750.32	1.99	-13619	25983	25716	25183	24916	24383	25850	25050	64	7600	500	18320	50	1	12766717	3173	-1129.55	3.48	12	1.27	-22.00	7151.00	46450	20230317	-46.50	19320	20231024	28.62	46450	-46.50	20230317	19320	28.62	20231024	46450	-46.50	20230317	19320	28.62	20231024	2.65	N	108490	500	63 억	253426	N	N	136	N	N
161	20231103	090643	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	24800	-650	5	-2.55	1264656750	50294	12.53	25600	25600	24800	33050	17850	25450	25144.05	1.99	-17145	25983	25716	25183	24916	24383	25850	25050	64	7600	500	18320	50	1	12766717	3166	-1127.27	3.47	12	0.39	-22.00	7151.00	46450	20230317	-46.61	19320	20231024	28.36	46450	-46.61	20230317	19320	28.36	20231024	46450	-46.61	20230317	19320	28.36	20231024	2.65	N	108490	500	63 억	253426	N	N	136	N	N
162	20231102	160644	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25450	550	2	2.21	9971335900	397963	19.71	25150	25450	24650	32350	17450	24900	25055.93	2.02	-3609	29700	27300	24250	21850	18800	28500	23050	64	7450	500	17920	50	1	12766717	3249	-1156.82	3.56	12	3.12	-22.00	7151.00	46450	20230317	-45.21	19320	20231024	31.73	46450	-45.21	20230317	19320	31.73	20231024	46450	-45.21	20230317	19320	31.73	20231024	2.63	N	108490	500	63 억	258332	N	N	136	N	N
163	20231102	150651	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25300	400	2	1.61	9153719950	365784	18.11	25150	25350	24650	32350	17450	24900	25025.53	2.02	2596	29700	27300	24250	21850	18800	28500	23050	64	7450	500	17920	50	1	12766717	3230	-1150.00	3.54	12	2.87	-22.00	7151.00	46450	20230317	-45.53	19320	20231024	30.95	46450	-45.53	20230317	19320	30.95	20231024	46450	-45.53	20230317	19320	30.95	20231024	2.63	N	108490	500	63 억	258332	N	N	0	N	N
164	20231102	140639	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25100	200	2	0.80	7915937800	316609	15.68	25150	25250	24650	32350	17450	24900	25002.81	2.02	-693	29700	27300	24250	21850	18800	28500	23050	64	7450	500	17920	50	1	12766717	3204	-1140.91	3.51	12	2.48	-22.00	7151.00	46450	20230317	-45.96	19320	20231024	29.92	46450	-45.96	20230317	19320	29.92	20231024	46450	-45.96	20230317	19320	29.92	20231024	2.63	N	108490	500	63 억	258332	N	N	0	N	N
165	20231102	130645	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25100	200	2	0.80	7364789050	294636	14.59	25150	25250	24650	32350	17450	24900	24996.80	2.02	-740	29700	27300	24250	21850	18800	28500	23050	64	7450	500	17920	50	1	12766717	3204	-1140.91	3.51	12	2.31	-22.00	7151.00	46450	20230317	-45.96	19320	20231024	29.92	46450	-45.96	20230317	19320	29.92	20231024	46450	-45.96	20230317	19320	29.92	20231024	2.63	N	108490	500	63 억	258332	N	N	0	N	N
166	20231102	120641	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25000	100	2	0.40	6895732000	275905	13.66	25150	25250	24650	32350	17450	24900	24993.73	2.02	-3767	29700	27300	24250	21850	18800	28500	23050	64	7450	500	17920	50	1	12766717	3192	-1136.36	3.50	12	2.16	-22.00	7151.00	46450	20230317	-46.18	19320	20231024	29.40	46450	-46.18	20230317	19320	29.40	20231024	46450	-46.18	20230317	19320	29.40	20231024	2.63	N	108490	500	63 억	258332	N	N	0	N	N
167	20231102	110641	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25150	250	2	1.00	6283449400	251382	12.45	25150	25250	24650	32350	17450	24900	24996.28	2.02	-5761	29700	27300	24250	21850	18800	28500	23050	64	7450	500	17920	50	1	12766717	3211	-1143.18	3.52	12	1.97	-22.00	7151.00	46450	20230317	-45.86	19320	20231024	30.18	46450	-45.86	20230317	19320	30.18	20231024	46450	-45.86	20230317	19320	30.18	20231024	2.63	N	108490	500	63 억	258332	N	N	0	N	N
168	20231102	100642	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	24950	50	2	0.20	4864826450	194584	9.64	25150	25250	24650	32350	17450	24900	25002.07	2.02	-7336	29700	27300	24250	21850	18800	28500	23050	64	7450	500	17920	50	1	12766717	3185	-1134.09	3.49	12	1.52	-22.00	7151.00	46450	20230317	-46.29	19320	20231024	29.14	46450	-46.29	20230317	19320	29.14	20231024	46450	-46.29	20230317	19320	29.14	20231024	2.63	N	108490	500	63 억	258332	N	N	0	N	N
169	20231102	090646	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25200	300	2	1.20	1709882400	68388	3.39	25150	25200	24650	32350	17450	24900	25005.33	2.02	-12121	29700	27300	24250	21850	18800	28500	23050	64	7450	500	17920	50	1	12766717	3217	-1145.45	3.52	12	0.54	-22.00	7151.00	46450	20230317	-45.75	19320	20231024	30.43	46450	-45.75	20230317	19320	30.43	20231024	46450	-45.75	20230317	19320	30.43	20231024	2.63	N	108490	500	63 억	258332	N	N	0	N	N
170	20231101	160639	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	24900	3900	2	18.57	50386917500	1997694	2483.00	21200	26650	21200	27300	14700	21000	25223.15	1.08	123159	21900	21450	21150	20700	20400	21300	20550	64	6300	500	15120	50	1	12766717	3179	-1131.82	3.48	12	15.65	-22.00	7151.00	46450	20230317	-46.39	19320	20231024	28.88	46450	-46.39	20230317	19320	28.88	20231024	46450	-46.39	20230317	19320	28.88	20231024	2.74	N	108490	500	63 억	137999	N	N	308	N	N
171	20231101	150640	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	24950	3950	2	18.81	48099823100	1905938	2368.95	21200	26650	21200	27300	14700	21000	25236.89	1.08	107738	21900	21450	21150	20700	20400	21300	20550	64	6300	500	15120	50	1	12766717	3185	-1134.09	3.49	12	14.93	-22.00	7151.00	46450	20230317	-46.29	19320	20231024	29.14	46450	-46.29	20230317	19320	29.14	20231024	46450	-46.29	20230317	19320	29.14	20231024	2.74	N	108490	500	63 억	137999	N	N	308	N	N
172	20231101	140634	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25950	4950	2	23.57	40995021100	1625355	2020.20	21200	26650	21200	27300	14700	21000	25222.27	1.08	84755	21900	21450	21150	20700	20400	21300	20550	64	6300	500	15120	50	1	12766717	3313	-1179.55	3.63	12	12.73	-22.00	7151.00	46450	20230317	-44.13	19320	20231024	34.32	46450	-44.13	20230317	19320	34.32	20231024	46450	-44.13	20230317	19320	34.32	20231024	2.74	N	108490	500	63 억	137999	N	N	308	N	N
173	20231101	130639	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25700	4700	2	22.38	34987944300	1393442	1731.95	21200	26650	21200	27300	14700	21000	25109.09	1.08	61001	21900	21450	21150	20700	20400	21300	20550	64	6300	500	15120	50	1	12766717	3281	-1168.18	3.59	12	10.91	-22.00	7151.00	46450	20230317	-44.67	19320	20231024	33.02	46450	-44.67	20230317	19320	33.02	20231024	46450	-44.67	20230317	19320	33.02	20231024	2.74	N	108490	500	63 억	137999	N	N	308	N	N
174	20231101	120654	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25200	4200	2	20.00	13883546300	581450	722.70	21200	25500	21200	27300	14700	21000	23877.59	1.08	17506	21900	21450	21150	20700	20400	21300	20550	64	6300	500	15120	50	1	12766717	3217	-1145.45	3.52	12	4.55	-22.00	7151.00	46450	20230317	-45.75	19320	20231024	30.43	46450	-45.75	20230317	19320	30.43	20231024	46450	-45.75	20230317	19320	30.43	20231024	2.74	N	108490	500	63 억	137999	N	N	308	N	N
175	20231101	110658	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	22300	1300	2	6.19	2460798450	109844	136.53	21200	23000	21200	27300	14700	21000	22403.02	1.08	-1902	21900	21450	21150	20700	20400	21300	20550	64	6300	500	15120	50	1	12766717	2847	-1013.64	3.12	12	0.86	-22.00	7151.00	46450	20230317	-51.99	19320	20231024	15.42	46450	-51.99	20230317	19320	15.42	20231024	46450	-51.99	20230317	19320	15.42	20231024	2.74	N	108490	500	63 억	137999	N	N	308	N	N
176	20231101	100649	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	22500	1500	2	7.14	2073388350	92452	114.91	21200	23000	21200	27300	14700	21000	22427.08	1.08	-2664	21900	21450	21150	20700	20400	21300	20550	64	6300	500	15120	50	1	12766717	2873	-1022.73	3.15	12	0.72	-22.00	7151.00	46450	20230317	-51.56	19320	20231024	16.46	46450	-51.56	20230317	19320	16.46	20231024	46450	-51.56	20230317	19320	16.46	20231024	2.74	N	108490	500	63 억	137999	N	N	308	N	N
177	20231101	090649	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	21800	800	2	3.81	214330250	9860	12.26	21200	21950	21200	27300	14700	21000	21739.45	1.08	-1442	21900	21450	21150	20700	20400	21300	20550	64	6300	500	15120	50	1	12766717	2783	-990.91	3.05	12	0.08	-22.00	7151.00	46450	20230317	-53.07	19320	20231024	12.84	46450	-53.07	20230317	19320	12.84	20231024	46450	-53.07	20230317	19320	12.84	20231024	2.74	N	108490	500	63 억	137999	N	N	308	N	N

80 KiB Raw Blame History

80 KiB

Raw Blame History