KissMeData/219420/price/prices-20231101.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

74 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20231130	161030	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6050	20	2	0.33	209129270	34547	48.16	6030	6140	5980	7830	4230	6030	6053.47	1.17	470	6236	6132	6056	5952	5876	6095	5915	11	1800	100	3850	10	1	11469507	694	36.01	1.60	12	0.30	168.00	3784.00	8630	20230303	-29.90	4995	20231026	21.12	8630	-29.90	20230303	4995	21.12	20231026	8630	-29.90	20230303	4995	21.12	20231026	4.03	N	219420	100	11 억	134696	N	N	N	N
3	20231130	151029	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6020	-10	5	-0.17	181672580	29980	41.79	6030	6140	5980	7830	4230	6030	6059.79	1.17	471	6236	6132	6056	5952	5876	6095	5915	11	1800	100	3850	10	1	11469507	690	35.83	1.59	12	0.26	168.00	3784.00	8630	20230303	-30.24	4995	20231026	20.52	8630	-30.24	20230303	4995	20.52	20231026	8630	-30.24	20230303	4995	20.52	20231026	4.03	N	219420	100	11 억	134696	N	N	N	N
4	20231130	141026	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6030	0	3	0.00	173334170	28596	39.86	6030	6140	5980	7830	4230	6030	6061.48	1.17	469	6236	6132	6056	5952	5876	6095	5915	11	1800	100	3850	10	1	11469507	692	35.89	1.59	12	0.25	168.00	3784.00	8630	20230303	-30.13	4995	20231026	20.72	8630	-30.13	20230303	4995	20.72	20231026	8630	-30.13	20230303	4995	20.72	20231026	4.03	N	219420	100	11 억	134696	N	N	N	N
5	20231130	131025	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6070	40	2	0.66	149804230	24705	34.44	6030	6140	5980	7830	4230	6030	6063.72	1.17	107	6236	6132	6056	5952	5876	6095	5915	11	1800	100	3850	10	1	11469507	696	36.13	1.60	12	0.22	168.00	3784.00	8630	20230303	-29.66	4995	20231026	21.52	8630	-29.66	20230303	4995	21.52	20231026	8630	-29.66	20230303	4995	21.52	20231026	4.03	N	219420	100	11 억	134696	N	N	N	N
6	20231130	121037	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6030	0	3	0.00	146517210	24163	33.68	6030	6140	5980	7830	4230	6030	6063.70	1.17	396	6236	6132	6056	5952	5876	6095	5915	11	1800	100	3850	10	1	11469507	692	35.89	1.59	12	0.21	168.00	3784.00	8630	20230303	-30.13	4995	20231026	20.72	8630	-30.13	20230303	4995	20.72	20231026	8630	-30.13	20230303	4995	20.72	20231026	4.03	N	219420	100	11 억	134696	N	N	N	N
7	20231130	111033	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6080	50	2	0.83	141208870	23284	32.46	6030	6140	5980	7830	4230	6030	6064.63	1.17	392	6236	6132	6056	5952	5876	6095	5915	11	1800	100	3850	10	1	11469507	697	36.19	1.61	12	0.20	168.00	3784.00	8630	20230303	-29.55	4995	20231026	21.72	8630	-29.55	20230303	4995	21.72	20231026	8630	-29.55	20230303	4995	21.72	20231026	4.03	N	219420	100	11 억	134696	N	N	N	N
8	20231130	101026	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6100	70	2	1.16	121423100	20032	27.93	6030	6130	5980	7830	4230	6030	6061.46	1.17	478	6236	6132	6056	5952	5876	6095	5915	11	1800	100	3850	10	1	11469507	700	36.31	1.61	12	0.17	168.00	3784.00	8630	20230303	-29.32	4995	20231026	22.12	8630	-29.32	20230303	4995	22.12	20231026	8630	-29.32	20230303	4995	22.12	20231026	4.03	N	219420	100	11 억	134696	N	N	N	N
9	20231130	091026	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6080	50	2	0.83	15554430	2571	3.58	6030	6080	6030	7830	4230	6030	6049.95	1.17	1260	6236	6132	6056	5952	5876	6095	5915	11	1800	100	3850	10	1	11469507	697	36.19	1.61	12	0.02	168.00	3784.00	8630	20230303	-29.55	4995	20231026	21.72	8630	-29.55	20230303	4995	21.72	20231026	8630	-29.55	20230303	4995	21.72	20231026	4.03	N	219420	100	11 억	134696	N	N	N	N
10	20231129	161022	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6030	-70	5	-1.15	433872830	71627	62.81	6100	6160	5980	7930	4270	6100	6057.19	1.11	7387	6280	6190	6120	6030	5960	6155	5995	11	1830	100	3900	10	1	11469507	692	35.89	1.59	12	0.62	168.00	3784.00	8630	20230303	-30.13	4995	20231026	20.72	8630	-30.13	20230303	4995	20.72	20231026	8630	-30.13	20230303	4995	20.72	20231026	3.97	N	219420	100	11 억	127307	N	N	N	N
11	20231129	151032	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6080	-20	5	-0.33	396139870	65363	57.31	6100	6160	5980	7930	4270	6100	6060.37	1.11	6440	6280	6190	6120	6030	5960	6155	5995	11	1830	100	3900	10	1	11469507	697	36.19	1.61	12	0.57	168.00	3784.00	8630	20230303	-29.55	4995	20231026	21.72	8630	-29.55	20230303	4995	21.72	20231026	8630	-29.55	20230303	4995	21.72	20231026	3.97	N	219420	100	11 억	127307	N	N	N	N
12	20231129	141024	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6120	20	2	0.33	337268890	55691	48.83	6100	6160	5980	7930	4270	6100	6055.76	1.11	7164	6280	6190	6120	6030	5960	6155	5995	11	1830	100	3900	10	1	11469507	702	36.43	1.62	12	0.49	168.00	3784.00	8630	20230303	-29.08	4995	20231026	22.52	8630	-29.08	20230303	4995	22.52	20231026	8630	-29.08	20230303	4995	22.52	20231026	3.97	N	219420	100	11 억	127307	N	N	N	N
13	20231129	131024	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6110	10	2	0.16	312143060	51601	45.25	6100	6150	5980	7930	4270	6100	6048.77	1.11	7849	6280	6190	6120	6030	5960	6155	5995	11	1830	100	3900	10	1	11469507	701	36.37	1.61	12	0.45	168.00	3784.00	8630	20230303	-29.20	4995	20231026	22.32	8630	-29.20	20230303	4995	22.32	20231026	8630	-29.20	20230303	4995	22.32	20231026	3.97	N	219420	100	11 억	127307	N	N	N	N
14	20231129	121027	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6130	30	2	0.49	290824020	48122	42.20	6100	6150	5980	7930	4270	6100	6043.00	1.11	8474	6280	6190	6120	6030	5960	6155	5995	11	1830	100	3900	10	1	11469507	703	36.49	1.62	12	0.42	168.00	3784.00	8630	20230303	-28.97	4995	20231026	22.72	8630	-28.97	20230303	4995	22.72	20231026	8630	-28.97	20230303	4995	22.72	20231026	3.97	N	219420	100	11 억	127307	N	N	N	N
15	20231129	111027	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6100	0	3	0.00	243818930	40442	35.46	6100	6150	5980	7930	4270	6100	6028.14	1.11	10318	6280	6190	6120	6030	5960	6155	5995	11	1830	100	3900	10	1	11469507	700	36.31	1.61	12	0.35	168.00	3784.00	8630	20230303	-29.32	4995	20231026	22.12	8630	-29.32	20230303	4995	22.12	20231026	8630	-29.32	20230303	4995	22.12	20231026	3.97	N	219420	100	11 억	127307	N	N	N	N
16	20231129	101024	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6040	-60	5	-0.98	191798870	31893	27.97	6100	6100	5980	7930	4270	6100	6012.73	1.11	11230	6280	6190	6120	6030	5960	6155	5995	11	1830	100	3900	10	1	11469507	693	35.95	1.60	12	0.28	168.00	3784.00	8630	20230303	-30.01	4995	20231026	20.92	8630	-30.01	20230303	4995	20.92	20231026	8630	-30.01	20230303	4995	20.92	20231026	3.97	N	219420	100	11 억	127307	N	N	N	N
17	20231129	091020	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6040	-60	5	-0.98	17898090	2953	2.59	6100	6100	6040	7930	4270	6100	6054.86	1.11	118	6280	6190	6120	6030	5960	6155	5995	11	1830	100	3900	10	1	11469507	693	35.95	1.60	12	0.03	168.00	3784.00	8630	20230303	-30.01	4995	20231026	20.92	8630	-30.01	20230303	4995	20.92	20231026	8630	-30.01	20230303	4995	20.92	20231026	3.97	N	219420	100	11 억	127307	N	N	N	N
18	20231128	161020	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6100	-10	5	-0.16	691438270	113074	18.40	6200	6210	6050	7940	4280	6110	6114.98	1.06	5006	6763	6436	6133	5806	5503	6600	5970	11	1830	100	3910	10	1	11469507	700	36.31	1.61	12	0.99	168.00	3784.00	8630	20230303	-29.32	4995	20231026	22.12	8630	-29.32	20230303	4995	22.12	20231026	8630	-29.32	20230303	4995	22.12	20231026	3.86	N	219420	100	11 억	121647	N	N	N	N
19	20231128	150913	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6080	-30	5	-0.49	664264020	108589	17.67	6200	6210	6050	7940	4280	6110	6117.32	1.06	3841	6763	6436	6133	5806	5503	6600	5970	11	1830	100	3910	10	1	11469507	697	36.19	1.61	12	0.95	168.00	3784.00	8630	20230303	-29.55	4995	20231026	21.72	8630	-29.55	20230303	4995	21.72	20231026	8630	-29.55	20230303	4995	21.72	20231026	3.86	N	219420	100	11 억	121647	N	N	N	N
20	20231128	141021	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6090	-20	5	-0.33	620336890	101354	16.49	6200	6210	6050	7940	4280	6110	6120.64	1.06	3743	6763	6436	6133	5806	5503	6600	5970	11	1830	100	3910	10	1	11469507	698	36.25	1.61	12	0.88	168.00	3784.00	8630	20230303	-29.43	4995	20231026	21.92	8630	-29.43	20230303	4995	21.92	20231026	8630	-29.43	20230303	4995	21.92	20231026	3.86	N	219420	100	11 억	121647	N	N	N	N
21	20231128	131013	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6080	-30	5	-0.49	578702160	94512	15.38	6200	6210	6050	7940	4280	6110	6123.25	1.06	2541	6763	6436	6133	5806	5503	6600	5970	11	1830	100	3910	10	1	11469507	697	36.19	1.61	12	0.82	168.00	3784.00	8630	20230303	-29.55	4995	20231026	21.72	8630	-29.55	20230303	4995	21.72	20231026	8630	-29.55	20230303	4995	21.72	20231026	3.86	N	219420	100	11 억	121647	N	N	N	N
22	20231128	121020	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6110	0	3	0.00	539206270	88037	14.33	6200	6210	6050	7940	4280	6110	6125.00	1.06	2458	6763	6436	6133	5806	5503	6600	5970	11	1830	100	3910	10	1	11469507	701	36.37	1.61	12	0.77	168.00	3784.00	8630	20230303	-29.20	4995	20231026	22.32	8630	-29.20	20230303	4995	22.32	20231026	8630	-29.20	20230303	4995	22.32	20231026	3.86	N	219420	100	11 억	121647	N	N	N	N
23	20231128	111020	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6110	0	3	0.00	500873510	81770	13.31	6200	6210	6050	7940	4280	6110	6125.66	1.06	2320	6763	6436	6133	5806	5503	6600	5970	11	1830	100	3910	10	1	11469507	701	36.37	1.61	12	0.71	168.00	3784.00	8630	20230303	-29.20	4995	20231026	22.32	8630	-29.20	20230303	4995	22.32	20231026	8630	-29.20	20230303	4995	22.32	20231026	3.86	N	219420	100	11 억	121647	N	N	N	N
24	20231128	101015	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6070	-40	5	-0.65	447522020	73011	11.88	6200	6210	6050	7940	4280	6110	6129.89	1.06	3006	6763	6436	6133	5806	5503	6600	5970	11	1830	100	3910	10	1	11469507	696	36.13	1.60	12	0.64	168.00	3784.00	8630	20230303	-29.66	4995	20231026	21.52	8630	-29.66	20230303	4995	21.52	20231026	8630	-29.66	20230303	4995	21.52	20231026	3.86	N	219420	100	11 억	121647	N	N	N	N
25	20231128	091017	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6080	-30	5	-0.49	198670070	32257	5.25	6200	6210	6070	7940	4280	6110	6161.17	1.06	2724	6763	6436	6133	5806	5503	6600	5970	11	1830	100	3910	10	1	11469507	697	36.19	1.61	12	0.28	168.00	3784.00	8630	20230303	-29.55	4995	20231026	21.72	8630	-29.55	20230303	4995	21.72	20231026	8630	-29.55	20230303	4995	21.72	20231026	3.86	N	219420	100	11 억	121647	N	N	N	N
26	20231127	161009	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6110	210	2	3.56	3768630210	609324	966.74	5950	6460	5830	7670	4130	5900	6185.00	1.31	-29955	6106	6002	5806	5702	5506	6055	5755	11	1770	100	3770	10	1	11469507	701	36.37	1.61	12	5.31	168.00	3784.00	8630	20230303	-29.20	4995	20231026	22.32	8630	-29.20	20230303	4995	22.32	20231026	8630	-29.20	20230303	4995	22.32	20231026	3.84	N	219420	100	11 억	150022	N	N	N	N
27	20231127	151019	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6170	270	2	4.58	3637571040	587965	932.85	5950	6460	5830	7670	4130	5900	6186.71	1.31	-32986	6106	6002	5806	5702	5506	6055	5755	11	1770	100	3770	10	1	11469507	708	36.73	1.63	12	5.13	168.00	3784.00	8630	20230303	-28.51	4995	20231026	23.52	8630	-28.51	20230303	4995	23.52	20231026	8630	-28.51	20230303	4995	23.52	20231026	3.84	N	219420	100	11 억	150022	N	N	N	N
28	20231127	141017	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6040	140	2	2.37	1140563040	188138	298.49	5950	6300	5830	7670	4130	5900	6062.37	1.31	-10486	6106	6002	5806	5702	5506	6055	5755	11	1770	100	3770	10	1	11469507	693	35.95	1.60	12	1.64	168.00	3784.00	8630	20230303	-30.01	4995	20231026	20.92	8630	-30.01	20230303	4995	20.92	20231026	8630	-30.01	20230303	4995	20.92	20231026	3.84	N	219420	100	11 억	150022	N	N	N	N
29	20231127	131020	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6090	190	2	3.22	995251370	164274	260.63	5950	6300	5830	7670	4130	5900	6058.48	1.31	-10345	6106	6002	5806	5702	5506	6055	5755	11	1770	100	3770	10	1	11469507	698	36.25	1.61	12	1.43	168.00	3784.00	8630	20230303	-29.43	4995	20231026	21.92	8630	-29.43	20230303	4995	21.92	20231026	8630	-29.43	20230303	4995	21.92	20231026	3.84	N	219420	100	11 억	150022	N	N	N	N
30	20231127	121024	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6070	170	2	2.88	880969970	145464	230.79	5950	6300	5830	7670	4130	5900	6056.27	1.31	-9949	6106	6002	5806	5702	5506	6055	5755	11	1770	100	3770	10	1	11469507	696	36.13	1.60	12	1.27	168.00	3784.00	8630	20230303	-29.66	4995	20231026	21.52	8630	-29.66	20230303	4995	21.52	20231026	8630	-29.66	20230303	4995	21.52	20231026	3.84	N	219420	100	11 억	150022	N	N	N	N
31	20231127	111007	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6000	100	2	1.69	406556500	68051	107.97	5950	6140	5830	7670	4130	5900	5974.29	1.31	-8269	6106	6002	5806	5702	5506	6055	5755	11	1770	100	3770	10	1	11469507	688	35.71	1.59	12	0.59	168.00	3784.00	8630	20230303	-30.48	4995	20231026	20.12	8630	-30.48	20230303	4995	20.12	20231026	8630	-30.48	20230303	4995	20.12	20231026	3.84	N	219420	100	11 억	150022	N	N	N	N
32	20231127	101005	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5910	10	2	0.17	195257340	33008	52.37	5950	6000	5830	7670	4130	5900	5915.46	1.31	-5290	6106	6002	5806	5702	5506	6055	5755	11	1770	100	3770	10	1	11469507	678	35.18	1.56	12	0.29	168.00	3784.00	8630	20230303	-31.52	4995	20231026	18.32	8630	-31.52	20230303	4995	18.32	20231026	8630	-31.52	20230303	4995	18.32	20231026	3.84	N	219420	100	11 억	150022	N	N	N	N
33	20231127	091009	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5910	10	2	0.17	106483470	17944	28.47	5950	6000	5830	7670	4130	5900	5934.21	1.31	-1739	6106	6002	5806	5702	5506	6055	5755	11	1770	100	3770	10	1	11469507	678	35.18	1.56	12	0.16	168.00	3784.00	8630	20230303	-31.52	4995	20231026	18.32	8630	-31.52	20230303	4995	18.32	20231026	8630	-31.52	20230303	4995	18.32	20231026	3.84	N	219420	100	11 억	150022	N	N	N	N
34	20231124	161001	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5900	100	2	1.72	366052320	62831	183.34	5860	5910	5610	7540	4060	5800	5825.92	1.25	6156	6020	5910	5810	5700	5600	5860	5650	11	1740	100	3710	10	1	11469507	677	35.12	1.56	12	0.55	168.00	3784.00	8630	20230303	-31.63	4995	20231026	18.12	8630	-31.63	20230303	4995	18.12	20231026	8630	-31.63	20230303	4995	18.12	20231026	3.82	N	219420	100	11 억	143853	N	N	N	N
35	20231124	151010	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5860	60	2	1.03	324913390	55853	162.98	5860	5910	5610	7540	4060	5800	5817.30	1.25	6401	6020	5910	5810	5700	5600	5860	5650	11	1740	100	3710	10	1	11469507	672	34.88	1.55	12	0.49	168.00	3784.00	8630	20230303	-32.10	4995	20231026	17.32	8630	-32.10	20230303	4995	17.32	20231026	8630	-32.10	20230303	4995	17.32	20231026	3.82	N	219420	100	11 억	143853	N	N	N	N
36	20231124	141009	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5850	50	2	0.86	301981570	51931	151.53	5860	5910	5610	7540	4060	5800	5815.05	1.25	6055	6020	5910	5810	5700	5600	5860	5650	11	1740	100	3710	10	1	11469507	671	34.82	1.55	12	0.45	168.00	3784.00	8630	20230303	-32.21	4995	20231026	17.12	8630	-32.21	20230303	4995	17.12	20231026	8630	-32.21	20230303	4995	17.12	20231026	3.82	N	219420	100	11 억	143853	N	N	N	N
37	20231124	131004	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5870	70	2	1.21	292835120	50367	146.97	5860	5910	5610	7540	4060	5800	5814.03	1.25	5330	6020	5910	5810	5700	5600	5860	5650	11	1740	100	3710	10	1	11469507	673	34.94	1.55	12	0.44	168.00	3784.00	8630	20230303	-31.98	4995	20231026	17.52	8630	-31.98	20230303	4995	17.52	20231026	8630	-31.98	20230303	4995	17.52	20231026	3.82	N	219420	100	11 억	143853	N	N	N	N
38	20231124	121012	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5810	10	2	0.17	273530790	47059	137.32	5860	5910	5610	7540	4060	5800	5812.51	1.25	5327	6020	5910	5810	5700	5600	5860	5650	11	1740	100	3710	10	1	11469507	666	34.58	1.54	12	0.41	168.00	3784.00	8630	20230303	-32.68	4995	20231026	16.32	8630	-32.68	20230303	4995	16.32	20231026	8630	-32.68	20230303	4995	16.32	20231026	3.82	N	219420	100	11 억	143853	N	N	N	N
39	20231124	111008	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5840	40	2	0.69	250576740	43119	125.82	5860	5910	5610	7540	4060	5800	5811.28	1.25	4947	6020	5910	5810	5700	5600	5860	5650	11	1740	100	3710	10	1	11469507	670	34.76	1.54	12	0.38	168.00	3784.00	8630	20230303	-32.33	4995	20231026	16.92	8630	-32.33	20230303	4995	16.92	20231026	8630	-32.33	20230303	4995	16.92	20231026	3.82	N	219420	100	11 억	143853	N	N	N	N
40	20231124	101009	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5830	30	2	0.52	161291060	27931	81.50	5860	5900	5610	7540	4060	5800	5774.63	1.25	5332	6020	5910	5810	5700	5600	5860	5650	11	1740	100	3710	10	1	11469507	669	34.70	1.54	12	0.24	168.00	3784.00	8630	20230303	-32.44	4995	20231026	16.72	8630	-32.44	20230303	4995	16.72	20231026	8630	-32.44	20230303	4995	16.72	20231026	3.82	N	219420	100	11 억	143853	N	N	N	N
41	20231124	091004	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5740	-60	5	-1.03	2105330	363	1.06	5860	5860	5740	7540	4060	5800	5799.81	1.25	-275	6020	5910	5810	5700	5600	5860	5650	11	1740	100	3710	10	1	11469507	658	34.17	1.52	12	0.00	168.00	3784.00	8630	20230303	-33.49	4995	20231026	14.91	8630	-33.49	20230303	4995	14.91	20231026	8630	-33.49	20230303	4995	14.91	20231026	3.82	N	219420	100	11 억	143853	N	N	N	N
42	20231123	160952	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5800	-60	5	-1.02	199761470	34221	88.95	5860	5920	5710	7610	4110	5860	5837.43	1.31	-6427	6006	5932	5796	5722	5586	5970	5760	11	1750	100	3750	10	1	11469507	665	34.52	1.53	12	0.30	168.00	3784.00	8630	20230303	-32.79	4995	20231026	16.12	8630	-32.79	20230303	4995	16.12	20231026	8630	-32.79	20230303	4995	16.12	20231026	3.75	N	219420	100	11 억	150297	N	N	N	N
43	20231123	151026	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5810	-50	5	-0.85	191022350	32716	85.03	5860	5920	5710	7610	4110	5860	5838.81	1.31	-5560	6006	5932	5796	5722	5586	5970	5760	11	1750	100	3750	10	1	11469507	666	34.58	1.54	12	0.29	168.00	3784.00	8630	20230303	-32.68	4995	20231026	16.32	8630	-32.68	20230303	4995	16.32	20231026	8630	-32.68	20230303	4995	16.32	20231026	3.75	N	219420	100	11 억	150297	N	N	N	N
44	20231123	141025	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5860	0	3	0.00	177424740	30372	78.94	5860	5920	5710	7610	4110	5860	5841.72	1.31	-3942	6006	5932	5796	5722	5586	5970	5760	11	1750	100	3750	10	1	11469507	672	34.88	1.55	12	0.26	168.00	3784.00	8630	20230303	-32.10	4995	20231026	17.32	8630	-32.10	20230303	4995	17.32	20231026	8630	-32.10	20230303	4995	17.32	20231026	3.75	N	219420	100	11 억	150297	N	N	N	N
45	20231123	131024	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5830	-30	5	-0.51	134990910	23041	59.89	5860	5920	5710	7610	4110	5860	5858.73	1.31	-3473	6006	5932	5796	5722	5586	5970	5760	11	1750	100	3750	10	1	11469507	669	34.70	1.54	12	0.20	168.00	3784.00	8630	20230303	-32.44	4995	20231026	16.72	8630	-32.44	20230303	4995	16.72	20231026	8630	-32.44	20230303	4995	16.72	20231026	3.75	N	219420	100	11 억	150297	N	N	N	N
46	20231123	121007	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5830	-30	5	-0.51	129229700	22055	57.32	5860	5920	5710	7610	4110	5860	5859.43	1.31	-3204	6006	5932	5796	5722	5586	5970	5760	11	1750	100	3750	10	1	11469507	669	34.70	1.54	12	0.19	168.00	3784.00	8630	20230303	-32.44	4995	20231026	16.72	8630	-32.44	20230303	4995	16.72	20231026	8630	-32.44	20230303	4995	16.72	20231026	3.75	N	219420	100	11 억	150297	N	N	N	N
47	20231123	111034	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5840	-20	5	-0.34	102862310	17518	45.53	5860	5920	5710	7610	4110	5860	5871.81	1.31	-3556	6006	5932	5796	5722	5586	5970	5760	11	1750	100	3750	10	1	11469507	670	34.76	1.54	12	0.15	168.00	3784.00	8630	20230303	-32.33	4995	20231026	16.92	8630	-32.33	20230303	4995	16.92	20231026	8630	-32.33	20230303	4995	16.92	20231026	3.75	N	219420	100	11 억	150297	N	N	N	N
48	20231123	101010	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5840	-20	5	-0.34	91740410	15613	40.58	5860	5920	5710	7610	4110	5860	5875.90	1.31	-3531	6006	5932	5796	5722	5586	5970	5760	11	1750	100	3750	10	1	11469507	670	34.76	1.54	12	0.14	168.00	3784.00	8630	20230303	-32.33	4995	20231026	16.92	8630	-32.33	20230303	4995	16.92	20231026	8630	-32.33	20230303	4995	16.92	20231026	3.75	N	219420	100	11 억	150297	N	N	N	N
49	20231123	091007	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5840	-20	5	-0.34	15512830	2654	6.90	5860	5860	5710	7610	4110	5860	5845.08	1.31	-615	6006	5932	5796	5722	5586	5970	5760	11	1750	100	3750	10	1	11469507	670	34.76	1.54	12	0.02	168.00	3784.00	8630	20230303	-32.33	4995	20231026	16.92	8630	-32.33	20230303	4995	16.92	20231026	8630	-32.33	20230303	4995	16.92	20231026	3.75	N	219420	100	11 억	150297	N	N	N	N
50	20231122	160929	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5860	110	2	1.91	221863880	38342	96.40	5740	5870	5660	7470	4030	5750	5786.41	1.33	-2608	5930	5840	5760	5670	5590	5835	5665	11	1720	100	3680	10	1	11469507	672	34.88	1.55	12	0.33	168.00	3784.00	8630	20230303	-32.10	4995	20231026	17.32	8630	-32.10	20230303	4995	17.32	20231026	8630	-32.10	20230303	4995	17.32	20231026	3.76	N	219420	100	11 억	152236	N	N	N	N
51	20231122	150948	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5830	80	2	1.39	202320380	35001	88.00	5740	5870	5660	7470	4030	5750	5780.42	1.33	-2290	5930	5840	5760	5670	5590	5835	5665	11	1720	100	3680	10	1	11469507	669	34.70	1.54	12	0.31	168.00	3784.00	8630	20230303	-32.44	4995	20231026	16.72	8630	-32.44	20230303	4995	16.72	20231026	8630	-32.44	20230303	4995	16.72	20231026	3.76	N	219420	100	11 억	152236	N	N	N	N
52	20231122	140940	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5800	50	2	0.87	171694280	29725	74.74	5740	5870	5660	7470	4030	5750	5776.09	1.33	-2463	5930	5840	5760	5670	5590	5835	5665	11	1720	100	3680	10	1	11469507	665	34.52	1.53	12	0.26	168.00	3784.00	8630	20230303	-32.79	4995	20231026	16.12	8630	-32.79	20230303	4995	16.12	20231026	8630	-32.79	20230303	4995	16.12	20231026	3.76	N	219420	100	11 억	152236	N	N	N	N
53	20231122	131015	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5750	0	3	0.00	145908980	25279	63.56	5740	5870	5660	7470	4030	5750	5771.94	1.33	-3053	5930	5840	5760	5670	5590	5835	5665	11	1720	100	3680	10	1	11469507	659	34.23	1.52	12	0.22	168.00	3784.00	8630	20230303	-33.37	4995	20231026	15.12	8630	-33.37	20230303	4995	15.12	20231026	8630	-33.37	20230303	4995	15.12	20231026	3.76	N	219420	100	11 억	152236	N	N	N	N
54	20231122	121019	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5770	20	2	0.35	112926920	19522	49.08	5740	5870	5660	7470	4030	5750	5784.60	1.33	-7033	5930	5840	5760	5670	5590	5835	5665	11	1720	100	3680	10	1	11469507	662	34.35	1.52	12	0.17	168.00	3784.00	8630	20230303	-33.14	4995	20231026	15.52	8630	-33.14	20230303	4995	15.52	20231026	8630	-33.14	20230303	4995	15.52	20231026	3.76	N	219420	100	11 억	152236	N	N	N	N
55	20231122	111104	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5820	70	2	1.22	106162910	18354	46.15	5740	5870	5660	7470	4030	5750	5784.18	1.33	-7040	5930	5840	5760	5670	5590	5835	5665	11	1720	100	3680	10	1	11469507	668	34.64	1.54	12	0.16	168.00	3784.00	8630	20230303	-32.56	4995	20231026	16.52	8630	-32.56	20230303	4995	16.52	20231026	8630	-32.56	20230303	4995	16.52	20231026	3.76	N	219420	100	11 억	152236	N	N	N	N
56	20231122	101029	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5800	50	2	0.87	47640960	8227	20.68	5740	5870	5690	7470	4030	5750	5790.81	1.33	-2452	5930	5840	5760	5670	5590	5835	5665	11	1720	100	3680	10	1	11469507	665	34.52	1.53	12	0.07	168.00	3784.00	8630	20230303	-32.79	4995	20231026	16.12	8630	-32.79	20230303	4995	16.12	20231026	8630	-32.79	20230303	4995	16.12	20231026	3.76	N	219420	100	11 억	152236	N	N	N	N
57	20231122	090937	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5770	20	2	0.35	11226210	1953	4.91	5740	5870	5690	7470	4030	5750	5748.19	1.33	813	5930	5840	5760	5670	5590	5835	5665	11	1720	100	3680	10	1	11469507	662	34.35	1.52	12	0.02	168.00	3784.00	8630	20230303	-33.14	4995	20231026	15.52	8630	-33.14	20230303	4995	15.52	20231026	8630	-33.14	20230303	4995	15.52	20231026	3.76	N	219420	100	11 억	152236	N	N	N	N
58	20231121	160943	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5750	60	2	1.05	229326870	39730	168.20	5750	5850	5680	7390	3990	5690	5772.13	1.28	4696	5936	5812	5686	5562	5436	5875	5625	11	1700	100	3640	10	1	11469507	659	34.23	1.52	12	0.35	168.00	3784.00	8630	20230303	-33.37	4995	20231026	15.12	8630	-33.37	20230303	4995	15.12	20231026	8630	-33.37	20230303	4995	15.12	20231026	3.69	N	219420	100	11 억	147221	N	N	N	N
59	20231121	150946	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5770	80	2	1.41	220845100	38260	161.98	5750	5850	5680	7390	3990	5690	5772.22	1.28	5543	5936	5812	5686	5562	5436	5875	5625	11	1700	100	3640	10	1	11469507	662	34.35	1.52	12	0.33	168.00	3784.00	8630	20230303	-33.14	4995	20231026	15.52	8630	-33.14	20230303	4995	15.52	20231026	8630	-33.14	20230303	4995	15.52	20231026	3.69	N	219420	100	11 억	147221	N	N	N	N
60	20231121	140931	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5840	150	2	2.64	161899230	27987	118.49	5750	5850	5690	7390	3990	5690	5784.80	1.28	3710	5936	5812	5686	5562	5436	5875	5625	11	1700	100	3640	10	1	11469507	670	34.76	1.54	12	0.24	168.00	3784.00	8630	20230303	-32.33	4995	20231026	16.92	8630	-32.33	20230303	4995	16.92	20231026	8630	-32.33	20230303	4995	16.92	20231026	3.69	N	219420	100	11 억	147221	N	N	N	N
61	20231121	130924	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5800	110	2	1.93	118537470	20549	87.00	5750	5810	5690	7390	3990	5690	5768.53	1.28	5965	5936	5812	5686	5562	5436	5875	5625	11	1700	100	3640	10	1	11469507	665	34.52	1.53	12	0.18	168.00	3784.00	8630	20230303	-32.79	4995	20231026	16.12	8630	-32.79	20230303	4995	16.12	20231026	8630	-32.79	20230303	4995	16.12	20231026	3.69	N	219420	100	11 억	147221	N	N	N	N
62	20231121	120925	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5780	90	2	1.58	97538570	16927	71.66	5750	5800	5690	7390	3990	5690	5762.31	1.28	6150	5936	5812	5686	5562	5436	5875	5625	11	1700	100	3640	10	1	11469507	663	34.40	1.53	12	0.15	168.00	3784.00	8630	20230303	-33.02	4995	20231026	15.72	8630	-33.02	20230303	4995	15.72	20231026	8630	-33.02	20230303	4995	15.72	20231026	3.69	N	219420	100	11 억	147221	N	N	N	N
63	20231121	110920	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5800	110	2	1.93	83643860	14517	61.46	5750	5800	5690	7390	3990	5690	5761.79	1.28	5419	5936	5812	5686	5562	5436	5875	5625	11	1700	100	3640	10	1	11469507	665	34.52	1.53	12	0.13	168.00	3784.00	8630	20230303	-32.79	4995	20231026	16.12	8630	-32.79	20230303	4995	16.12	20231026	8630	-32.79	20230303	4995	16.12	20231026	3.69	N	219420	100	11 억	147221	N	N	N	N
64	20231121	100857	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5770	80	2	1.41	37855930	6585	27.88	5750	5800	5690	7390	3990	5690	5748.81	1.28	2905	5936	5812	5686	5562	5436	5875	5625	11	1700	100	3640	10	1	11469507	662	34.35	1.52	12	0.06	168.00	3784.00	8630	20230303	-33.14	4995	20231026	15.52	8630	-33.14	20230303	4995	15.52	20231026	8630	-33.14	20230303	4995	15.52	20231026	3.69	N	219420	100	11 억	147221	N	N	N	N
65	20231121	090912	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5750	60	2	1.05	5717840	1000	4.23	5750	5800	5690	7390	3990	5690	5717.84	1.28	-64	5936	5812	5686	5562	5436	5875	5625	11	1700	100	3640	10	1	11469507	659	34.23	1.52	12	0.01	168.00	3784.00	8630	20230303	-33.37	4995	20231026	15.12	8630	-33.37	20230303	4995	15.12	20231026	8630	-33.37	20230303	4995	15.12	20231026	3.69	N	219420	100	11 억	147221	N	N	N	N
66	20231120	160918	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5690	180	2	3.27	135359290	23605	67.83	5610	5810	5560	7160	3860	5510	5734.35	1.25	3221	5870	5690	5600	5420	5330	5645	5375	11	1650	100	3520	10	1	11469507	653	33.87	1.50	12	0.21	168.00	3784.00	8630	20230303	-34.07	4995	20231026	13.91	8630	-34.07	20230303	4995	13.91	20231026	8630	-34.07	20230303	4995	13.91	20231026	3.63	N	219420	100	11 억	143729	N	N	N	N
67	20231120	150926	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5720	210	2	3.81	119124340	20758	59.65	5610	5810	5560	7160	3860	5510	5738.72	1.25	3036	5870	5690	5600	5420	5330	5645	5375	11	1650	100	3520	10	1	11469507	656	34.05	1.51	12	0.18	168.00	3784.00	8630	20230303	-33.72	4995	20231026	14.51	8630	-33.72	20230303	4995	14.51	20231026	8630	-33.72	20230303	4995	14.51	20231026	3.63	N	219420	100	11 억	143729	N	N	N	N
68	20231120	140926	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5710	200	2	3.63	111752380	19469	55.95	5610	5810	5560	7160	3860	5510	5740.02	1.25	2218	5870	5690	5600	5420	5330	5645	5375	11	1650	100	3520	10	1	11469507	655	33.99	1.51	12	0.17	168.00	3784.00	8630	20230303	-33.84	4995	20231026	14.31	8630	-33.84	20230303	4995	14.31	20231026	8630	-33.84	20230303	4995	14.31	20231026	3.63	N	219420	100	11 억	143729	N	N	N	N
69	20231120	130919	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5750	240	2	4.36	102487050	17848	51.29	5610	5810	5560	7160	3860	5510	5742.21	1.25	1768	5870	5690	5600	5420	5330	5645	5375	11	1650	100	3520	10	1	11469507	659	34.23	1.52	12	0.16	168.00	3784.00	8630	20230303	-33.37	4995	20231026	15.12	8630	-33.37	20230303	4995	15.12	20231026	8630	-33.37	20230303	4995	15.12	20231026	3.63	N	219420	100	11 억	143729	N	N	N	N
70	20231120	120922	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5770	260	2	4.72	100308500	17469	50.20	5610	5810	5560	7160	3860	5510	5742.09	1.25	1829	5870	5690	5600	5420	5330	5645	5375	11	1650	100	3520	10	1	11469507	662	34.35	1.52	12	0.15	168.00	3784.00	8630	20230303	-33.14	4995	20231026	15.52	8630	-33.14	20230303	4995	15.52	20231026	8630	-33.14	20230303	4995	15.52	20231026	3.63	N	219420	100	11 억	143729	N	N	N	N
71	20231120	110918	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5780	270	2	4.90	91983910	16024	46.05	5610	5810	5560	7160	3860	5510	5740.38	1.25	1890	5870	5690	5600	5420	5330	5645	5375	11	1650	100	3520	10	1	11469507	663	34.40	1.53	12	0.14	168.00	3784.00	8630	20230303	-33.02	4995	20231026	15.72	8630	-33.02	20230303	4995	15.72	20231026	8630	-33.02	20230303	4995	15.72	20231026	3.63	N	219420	100	11 억	143729	N	N	N	N
72	20231120	100915	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5750	240	2	4.36	41184110	7234	20.79	5610	5750	5560	7160	3860	5510	5693.13	1.25	1322	5870	5690	5600	5420	5330	5645	5375	11	1650	100	3520	10	1	11469507	659	34.23	1.52	12	0.06	168.00	3784.00	8630	20230303	-33.37	4995	20231026	15.12	8630	-33.37	20230303	4995	15.12	20231026	8630	-33.37	20230303	4995	15.12	20231026	3.63	N	219420	100	11 억	143729	N	N	N	N
73	20231120	090925	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5630	120	2	2.18	5166010	921	2.65	5610	5630	5560	7160	3860	5510	5609.13	1.25	-118	5870	5690	5600	5420	5330	5645	5375	11	1650	100	3520	10	1	11469507	646	33.51	1.49	12	0.01	168.00	3784.00	8630	20230303	-34.76	4995	20231026	12.71	8630	-34.76	20230303	4995	12.71	20231026	8630	-34.76	20230303	4995	12.71	20231026	3.63	N	219420	100	11 억	143729	N	N	N	N
74	20231117	160943	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5510	-300	5	-5.16	191997880	34000	139.39	5730	5780	5510	7550	4070	5810	5646.95	1.23	2330	5896	5852	5776	5732	5656	5875	5755	11	1740	100	3710	10	1	11469507	632	32.80	1.46	12	0.30	168.00	3784.00	8630	20230303	-36.15	4995	20231026	10.31	8630	-36.15	20230303	4995	10.31	20231026	8630	-36.15	20230303	4995	10.31	20231026	3.58	N	219420	100	11 억	141580	N	N	N	N
75	20231117	150950	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5700	-110	5	-1.89	131854220	23087	94.65	5730	5780	5670	7550	4070	5810	5711.15	1.23	1051	5896	5852	5776	5732	5656	5875	5755	11	1740	100	3710	10	1	11469507	654	33.93	1.51	12	0.20	168.00	3784.00	8630	20230303	-33.95	4995	20231026	14.11	8630	-33.95	20230303	4995	14.11	20231026	8630	-33.95	20230303	4995	14.11	20231026	3.58	N	219420	100	11 억	141580	N	N	N	N
76	20231117	140943	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5700	-110	5	-1.89	123347850	21588	88.50	5730	5780	5670	7550	4070	5810	5713.68	1.23	1091	5896	5852	5776	5732	5656	5875	5755	11	1740	100	3710	10	1	11469507	654	33.93	1.51	12	0.19	168.00	3784.00	8630	20230303	-33.95	4995	20231026	14.11	8630	-33.95	20230303	4995	14.11	20231026	8630	-33.95	20230303	4995	14.11	20231026	3.58	N	219420	100	11 억	141580	N	N	N	N
77	20231117	130942	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5710	-100	5	-1.72	115361330	20186	82.76	5730	5780	5670	7550	4070	5810	5714.87	1.23	1631	5896	5852	5776	5732	5656	5875	5755	11	1740	100	3710	10	1	11469507	655	33.99	1.51	12	0.18	168.00	3784.00	8630	20230303	-33.84	4995	20231026	14.31	8630	-33.84	20230303	4995	14.31	20231026	8630	-33.84	20230303	4995	14.31	20231026	3.58	N	219420	100	11 억	141580	N	N	N	N
78	20231117	120944	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5690	-120	5	-2.07	112414650	19670	80.64	5730	5780	5670	7550	4070	5810	5714.98	1.23	1717	5896	5852	5776	5732	5656	5875	5755	11	1740	100	3710	10	1	11469507	653	33.87	1.50	12	0.17	168.00	3784.00	8630	20230303	-34.07	4995	20231026	13.91	8630	-34.07	20230303	4995	13.91	20231026	8630	-34.07	20230303	4995	13.91	20231026	3.58	N	219420	100	11 억	141580	N	N	N	N
79	20231117	110948	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5700	-110	5	-1.89	92093250	16098	66.00	5730	5780	5690	7550	4070	5810	5720.73	1.23	848	5896	5852	5776	5732	5656	5875	5755	11	1740	100	3710	10	1	11469507	654	33.93	1.51	12	0.14	168.00	3784.00	8630	20230303	-33.95	4995	20231026	14.11	8630	-33.95	20230303	4995	14.11	20231026	8630	-33.95	20230303	4995	14.11	20231026	3.58	N	219420	100	11 억	141580	N	N	N	N
80	20231117	100945	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5700	-110	5	-1.89	55233720	9646	39.55	5730	5780	5700	7550	4070	5810	5725.99	1.23	208	5896	5852	5776	5732	5656	5875	5755	11	1740	100	3710	10	1	11469507	654	33.93	1.51	12	0.08	168.00	3784.00	8630	20230303	-33.95	4995	20231026	14.11	8630	-33.95	20230303	4995	14.11	20231026	8630	-33.95	20230303	4995	14.11	20231026	3.58	N	219420	100	11 억	141580	N	N	N	N
81	20231117	090946	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5720	-90	5	-1.55	11318460	1973	8.09	5730	5760	5720	7550	4070	5810	5736.30	1.23	258	5896	5852	5776	5732	5656	5875	5755	11	1740	100	3710	10	1	11469507	656	34.05	1.51	12	0.02	168.00	3784.00	8630	20230303	-33.72	4995	20231026	14.51	8630	-33.72	20230303	4995	14.51	20231026	8630	-33.72	20230303	4995	14.51	20231026	3.58	N	219420	100	11 억	141580	N	N	N	N
82	20231116	160944	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5810	120	2	2.11	137548550	23819	62.08	5700	5820	5700	7390	3990	5690	5774.74	1.21	3323	5850	5770	5720	5640	5590	5755	5625	11	1700	100	3640	10	1	11469507	666	34.58	1.54	12	0.21	168.00	3784.00	8630	20230303	-32.68	4995	20231026	16.32	8630	-32.68	20230303	4995	16.32	20231026	8630	-32.68	20230303	4995	16.32	20231026	3.60	N	219420	100	11 억	138208	N	N	N	N
83	20231116	150939	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5790	100	2	1.76	87270640	15151	39.49	5700	5810	5700	7390	3990	5690	5760.06	1.21	2212	5850	5770	5720	5640	5590	5755	5625	11	1700	100	3640	10	1	11469507	664	34.46	1.53	12	0.13	168.00	3784.00	8630	20230303	-32.91	4995	20231026	15.92	8630	-32.91	20230303	4995	15.92	20231026	8630	-32.91	20230303	4995	15.92	20231026	3.60	N	219420	100	11 억	138208	N	N	N	N
84	20231116	140915	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5760	70	2	1.23	69986480	12166	31.71	5700	5790	5700	7390	3990	5690	5752.63	1.21	1923	5850	5770	5720	5640	5590	5755	5625	11	1700	100	3640	10	1	11469507	661	34.29	1.52	12	0.11	168.00	3784.00	8630	20230303	-33.26	4995	20231026	15.32	8630	-33.26	20230303	4995	15.32	20231026	8630	-33.26	20230303	4995	15.32	20231026	3.60	N	219420	100	11 억	138208	N	N	N	N
85	20231116	130938	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5750	60	2	1.05	60956590	10596	27.62	5700	5790	5700	7390	3990	5690	5752.79	1.21	1223	5850	5770	5720	5640	5590	5755	5625	11	1700	100	3640	10	1	11469507	659	34.23	1.52	12	0.09	168.00	3784.00	8630	20230303	-33.37	4995	20231026	15.12	8630	-33.37	20230303	4995	15.12	20231026	8630	-33.37	20230303	4995	15.12	20231026	3.60	N	219420	100	11 억	138208	N	N	N	N
86	20231116	120940	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5750	60	2	1.05	39274300	6825	17.79	5700	5790	5700	7390	3990	5690	5754.48	1.21	184	5850	5770	5720	5640	5590	5755	5625	11	1700	100	3640	10	1	11469507	659	34.23	1.52	12	0.06	168.00	3784.00	8630	20230303	-33.37	4995	20231026	15.12	8630	-33.37	20230303	4995	15.12	20231026	8630	-33.37	20230303	4995	15.12	20231026	3.60	N	219420	100	11 억	138208	N	N	N	N
87	20231116	110939	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5750	60	2	1.05	30280930	5260	13.71	5700	5790	5700	7390	3990	5690	5756.83	1.21	-276	5850	5770	5720	5640	5590	5755	5625	11	1700	100	3640	10	1	11469507	659	34.23	1.52	12	0.05	168.00	3784.00	8630	20230303	-33.37	4995	20231026	15.12	8630	-33.37	20230303	4995	15.12	20231026	8630	-33.37	20230303	4995	15.12	20231026	3.60	N	219420	100	11 억	138208	N	N	N	N
88	20231116	100938	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5730	40	2	0.70	12019620	2092	5.45	5700	5750	5700	7390	3990	5690	5745.52	1.21	328	5850	5770	5720	5640	5590	5755	5625	11	1700	100	3640	10	1	11469507	657	34.11	1.51	12	0.02	168.00	3784.00	8630	20230303	-33.60	4995	20231026	14.71	8630	-33.60	20230303	4995	14.71	20231026	8630	-33.60	20230303	4995	14.71	20231026	3.60	N	219420	100	11 억	138208	N	N	N	N
89	20231116	090943	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5690	0	3	0.00	0	0	0.00	0	0	0	7390	3990	5690	0.00	1.21	0	5850	5770	5720	5640	5590	5755	5625	11	1700	100	3640	10	1	11469507	653	33.87	1.50	12	0.00	168.00	3784.00	8630	20230303	-34.07	4995	20231026	13.91	8630	-34.07	20230303	4995	13.91	20231026	8630	-34.07	20230303	4995	13.91	20231026	3.60	N	219420	100	11 억	138208	N	N	N	N
90	20231115	160833	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5690	10	2	0.18	220397490	38368	125.14	5690	5800	5670	7380	3980	5680	5744.52	1.15	6153	5786	5732	5666	5612	5546	5760	5640	11	1700	100	3630	10	1	11469507	653	33.87	1.50	12	0.33	168.00	3784.00	8630	20230303	-34.07	4995	20231026	13.91	8630	-34.07	20230303	4995	13.91	20231026	8630	-34.07	20230303	4995	13.91	20231026	3.60	N	219420	100	11 억	131909	N	N	N	N
91	20231115	150955	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5710	30	2	0.53	213023410	37074	120.92	5690	5800	5670	7380	3980	5680	5745.90	1.15	5947	5786	5732	5666	5612	5546	5760	5640	11	1700	100	3630	10	1	11469507	655	33.99	1.51	12	0.32	168.00	3784.00	8630	20230303	-33.84	4995	20231026	14.31	8630	-33.84	20230303	4995	14.31	20231026	8630	-33.84	20230303	4995	14.31	20231026	3.60	N	219420	100	11 억	131909	N	N	N	N
92	20231115	140952	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5740	60	2	1.06	175944400	30580	99.74	5690	5800	5670	7380	3980	5680	5753.58	1.15	4807	5786	5732	5666	5612	5546	5760	5640	11	1700	100	3630	10	1	11469507	658	34.17	1.52	12	0.27	168.00	3784.00	8630	20230303	-33.49	4995	20231026	14.91	8630	-33.49	20230303	4995	14.91	20231026	8630	-33.49	20230303	4995	14.91	20231026	3.60	N	219420	100	11 억	131909	N	N	N	N
93	20231115	130953	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5760	80	2	1.41	168699110	29320	95.63	5690	5800	5670	7380	3980	5680	5753.72	1.15	4377	5786	5732	5666	5612	5546	5760	5640	11	1700	100	3630	10	1	11469507	661	34.29	1.52	12	0.26	168.00	3784.00	8630	20230303	-33.26	4995	20231026	15.32	8630	-33.26	20230303	4995	15.32	20231026	8630	-33.26	20230303	4995	15.32	20231026	3.60	N	219420	100	11 억	131909	N	N	N	N
94	20231115	120955	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5750	70	2	1.23	144032810	25012	81.58	5690	5800	5670	7380	3980	5680	5758.55	1.15	3993	5786	5732	5666	5612	5546	5760	5640	11	1700	100	3630	10	1	11469507	659	34.23	1.52	12	0.22	168.00	3784.00	8630	20230303	-33.37	4995	20231026	15.12	8630	-33.37	20230303	4995	15.12	20231026	8630	-33.37	20230303	4995	15.12	20231026	3.60	N	219420	100	11 억	131909	N	N	N	N
95	20231115	111005	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5770	90	2	1.58	129725040	22522	73.46	5690	5800	5670	7380	3980	5680	5759.93	1.15	2418	5786	5732	5666	5612	5546	5760	5640	11	1700	100	3630	10	1	11469507	662	34.35	1.52	12	0.20	168.00	3784.00	8630	20230303	-33.14	4995	20231026	15.52	8630	-33.14	20230303	4995	15.52	20231026	8630	-33.14	20230303	4995	15.52	20231026	3.60	N	219420	100	11 억	131909	N	N	N	N
96	20231115	100956	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5770	90	2	1.58	80797580	14033	45.77	5690	5800	5670	7380	3980	5680	5757.68	1.15	1456	5786	5732	5666	5612	5546	5760	5640	11	1700	100	3630	10	1	11469507	662	34.35	1.52	12	0.12	168.00	3784.00	8630	20230303	-33.14	4995	20231026	15.52	8630	-33.14	20230303	4995	15.52	20231026	8630	-33.14	20230303	4995	15.52	20231026	3.60	N	219420	100	11 억	131909	N	N	N	N
97	20231115	090948	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5740	60	2	1.06	15299070	2670	8.71	5690	5740	5690	7380	3980	5680	5729.99	1.15	-646	5786	5732	5666	5612	5546	5760	5640	11	1700	100	3630	10	1	11469507	658	34.17	1.52	12	0.02	168.00	3784.00	8630	20230303	-33.49	4995	20231026	14.91	8630	-33.49	20230303	4995	14.91	20231026	8630	-33.49	20230303	4995	14.91	20231026	3.60	N	219420	100	11 억	131909	N	N	N	N
98	20231114	160934	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5680	80	2	1.43	173799760	30653	64.95	5600	5720	5600	7280	3920	5600	5669.91	1.15	511	5786	5692	5546	5452	5306	5740	5500	11	1680	100	3580	10	1	11469507	651	33.81	1.50	12	0.27	168.00	3784.00	8630	20230303	-34.18	4995	20231026	13.71	8630	-34.18	20230303	4995	13.71	20231026	8630	-34.18	20230303	4995	13.71	20231026	3.73	N	219420	100	11 억	131398	N	N	N	N
99	20231114	150940	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5670	70	2	1.25	169411860	29880	63.31	5600	5720	5600	7280	3920	5600	5669.74	1.15	294	5786	5692	5546	5452	5306	5740	5500	11	1680	100	3580	10	1	11469507	650	33.75	1.50	12	0.26	168.00	3784.00	8630	20230303	-34.30	4995	20231026	13.51	8630	-34.30	20230303	4995	13.51	20231026	8630	-34.30	20230303	4995	13.51	20231026	3.73	N	219420	100	11 억	131398	N	N	N	N
100	20231114	140937	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5680	80	2	1.43	159695480	28163	59.67	5600	5720	5600	7280	3920	5600	5670.40	1.15	293	5786	5692	5546	5452	5306	5740	5500	11	1680	100	3580	10	1	11469507	651	33.81	1.50	12	0.25	168.00	3784.00	8630	20230303	-34.18	4995	20231026	13.71	8630	-34.18	20230303	4995	13.71	20231026	8630	-34.18	20230303	4995	13.71	20231026	3.73	N	219420	100	11 억	131398	N	N	N	N
101	20231114	130938	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5710	110	2	1.96	133734920	23578	49.96	5600	5720	5600	7280	3920	5600	5672.02	1.15	22	5786	5692	5546	5452	5306	5740	5500	11	1680	100	3580	10	1	11469507	655	33.99	1.51	12	0.21	168.00	3784.00	8630	20230303	-33.84	4995	20231026	14.31	8630	-33.84	20230303	4995	14.31	20231026	8630	-33.84	20230303	4995	14.31	20231026	3.73	N	219420	100	11 억	131398	N	N	N	N
102	20231114	120940	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5660	60	2	1.07	121771140	21480	45.51	5600	5720	5600	7280	3920	5600	5669.05	1.15	257	5786	5692	5546	5452	5306	5740	5500	11	1680	100	3580	10	1	11469507	649	33.69	1.50	12	0.19	168.00	3784.00	8630	20230303	-34.41	4995	20231026	13.31	8630	-34.41	20230303	4995	13.31	20231026	8630	-34.41	20230303	4995	13.31	20231026	3.73	N	219420	100	11 억	131398	N	N	N	N
103	20231114	110950	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5670	70	2	1.25	111956990	19746	41.84	5600	5720	5600	7280	3920	5600	5669.86	1.15	377	5786	5692	5546	5452	5306	5740	5500	11	1680	100	3580	10	1	11469507	650	33.75	1.50	12	0.17	168.00	3784.00	8630	20230303	-34.30	4995	20231026	13.51	8630	-34.30	20230303	4995	13.51	20231026	8630	-34.30	20230303	4995	13.51	20231026	3.73	N	219420	100	11 억	131398	N	N	N	N
104	20231114	100940	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5620	20	2	0.36	105089920	18534	39.27	5600	5720	5600	7280	3920	5600	5670.12	1.15	610	5786	5692	5546	5452	5306	5740	5500	11	1680	100	3580	10	1	11469507	645	33.45	1.49	12	0.16	168.00	3784.00	8630	20230303	-34.88	4995	20231026	12.51	8630	-34.88	20230303	4995	12.51	20231026	8630	-34.88	20230303	4995	12.51	20231026	3.73	N	219420	100	11 억	131398	N	N	N	N
105	20231114	090930	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5680	80	2	1.43	33390030	5899	12.50	5600	5680	5600	7280	3920	5600	5660.29	1.15	-679	5786	5692	5546	5452	5306	5740	5500	11	1680	100	3580	10	1	11469507	651	33.81	1.50	12	0.05	168.00	3784.00	8630	20230303	-34.18	4995	20231026	13.71	8630	-34.18	20230303	4995	13.71	20231026	8630	-34.18	20230303	4995	13.71	20231026	3.73	N	219420	100	11 억	131398	N	N	N	N
106	20231113	160922	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5600	120	2	2.19	256517300	46352	328.97	5480	5640	5400	7120	3840	5480	5533.98	1.38	-27158	5580	5530	5450	5400	5320	5555	5425	11	1640	100	3500	10	1	11469507	642	33.33	1.48	12	0.40	168.00	3784.00	8630	20230303	-35.11	4995	20231026	12.11	8630	-35.11	20230303	4995	12.11	20231026	8630	-35.11	20230303	4995	12.11	20231026	3.72	N	219420	100	11 억	158556	N	N	N	N
107	20231113	150918	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5580	100	2	1.82	241530740	43673	309.96	5480	5640	5400	7120	3840	5480	5530.44	1.38	-26525	5580	5530	5450	5400	5320	5555	5425	11	1640	100	3500	10	1	11469507	640	33.21	1.47	12	0.38	168.00	3784.00	8630	20230303	-35.34	4995	20231026	11.71	8630	-35.34	20230303	4995	11.71	20231026	8630	-35.34	20230303	4995	11.71	20231026	3.72	N	219420	100	11 억	158556	N	N	N	N
108	20231113	140919	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5480	0	3	0.00	146616260	26711	189.57	5480	5590	5400	7120	3840	5480	5488.98	1.38	-17469	5580	5530	5450	5400	5320	5555	5425	11	1640	100	3500	10	1	11469507	629	32.62	1.45	12	0.23	168.00	3784.00	8630	20230303	-36.50	4995	20231026	9.71	8630	-36.50	20230303	4995	9.71	20231026	8630	-36.50	20230303	4995	9.71	20231026	3.72	N	219420	100	11 억	158556	N	N	N	N
109	20231113	130916	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5500	20	2	0.36	122449790	22298	158.25	5480	5590	5400	7120	3840	5480	5491.51	1.38	-14296	5580	5530	5450	5400	5320	5555	5425	11	1640	100	3500	10	1	11469507	631	32.74	1.45	12	0.19	168.00	3784.00	8630	20230303	-36.27	4995	20231026	10.11	8630	-36.27	20230303	4995	10.11	20231026	8630	-36.27	20230303	4995	10.11	20231026	3.72	N	219420	100	11 억	158556	N	N	N	N
110	20231113	120919	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5450	-30	5	-0.55	100470540	18263	129.62	5480	5590	5400	7120	3840	5480	5501.32	1.38	-10978	5580	5530	5450	5400	5320	5555	5425	11	1640	100	3500	10	1	11469507	625	32.44	1.44	12	0.16	168.00	3784.00	8630	20230303	-36.85	4995	20231026	9.11	8630	-36.85	20230303	4995	9.11	20231026	8630	-36.85	20230303	4995	9.11	20231026	3.72	N	219420	100	11 억	158556	N	N	N	N
111	20231113	110916	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5470	-10	5	-0.18	76605330	13871	98.45	5480	5590	5440	7120	3840	5480	5522.70	1.38	-8304	5580	5530	5450	5400	5320	5555	5425	11	1640	100	3500	10	1	11469507	627	32.56	1.45	12	0.12	168.00	3784.00	8630	20230303	-36.62	4995	20231026	9.51	8630	-36.62	20230303	4995	9.51	20231026	8630	-36.62	20230303	4995	9.51	20231026	3.72	N	219420	100	11 억	158556	N	N	N	N
112	20231113	100913	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5530	50	2	0.91	69111690	12507	88.77	5480	5590	5440	7120	3840	5480	5525.84	1.38	-7012	5580	5530	5450	5400	5320	5555	5425	11	1640	100	3500	10	1	11469507	634	32.92	1.46	12	0.11	168.00	3784.00	8630	20230303	-35.92	4995	20231026	10.71	8630	-35.92	20230303	4995	10.71	20231026	8630	-35.92	20230303	4995	10.71	20231026	3.72	N	219420	100	11 억	158556	N	N	N	N
113	20231113	090921	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5520	40	2	0.73	2564320	464	3.29	5480	5590	5480	7120	3840	5480	5526.55	1.38	-218	5580	5530	5450	5400	5320	5555	5425	11	1640	100	3500	10	1	11469507	633	32.86	1.46	12	0.00	168.00	3784.00	8630	20230303	-36.04	4995	20231026	10.51	8630	-36.04	20230303	4995	10.51	20231026	8630	-36.04	20230303	4995	10.51	20231026	3.72	N	219420	100	11 억	158556	N	N	N	N
114	20231110	160933	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5480	20	2	0.37	76183690	14056	58.15	5460	5500	5370	7090	3830	5460	5420.00	1.40	-2158	5666	5562	5496	5392	5326	5530	5360	11	1630	100	3490	10	1	11469507	629	32.62	1.45	12	0.12	168.00	3784.00	8630	20230303	-36.50	4995	20231026	9.71	8630	-36.50	20230303	4995	9.71	20231026	8630	-36.50	20230303	4995	9.71	20231026	3.73	N	219420	100	11 억	160714	N	N	N	N
115	20231110	150935	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5410	-50	5	-0.92	72443430	13371	55.32	5460	5500	5370	7090	3830	5460	5417.95	1.40	-2102	5666	5562	5496	5392	5326	5530	5360	11	1630	100	3490	10	1	11469507	621	32.20	1.43	12	0.12	168.00	3784.00	8630	20230303	-37.31	4995	20231026	8.31	8630	-37.31	20230303	4995	8.31	20231026	8630	-37.31	20230303	4995	8.31	20231026	3.73	N	219420	100	11 억	160714	N	N	N	N
116	20231110	140924	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5450	-10	5	-0.18	70642800	13040	53.95	5460	5500	5370	7090	3830	5460	5417.39	1.40	-1907	5666	5562	5496	5392	5326	5530	5360	11	1630	100	3490	10	1	11469507	625	32.44	1.44	12	0.11	168.00	3784.00	8630	20230303	-36.85	4995	20231026	9.11	8630	-36.85	20230303	4995	9.11	20231026	8630	-36.85	20230303	4995	9.11	20231026	3.73	N	219420	100	11 억	160714	N	N	N	N
117	20231110	130925	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5400	-60	5	-1.10	58527050	10803	44.69	5460	5480	5370	7090	3830	5460	5417.67	1.40	-2091	5666	5562	5496	5392	5326	5530	5360	11	1630	100	3490	10	1	11469507	619	32.14	1.43	12	0.09	168.00	3784.00	8630	20230303	-37.43	4995	20231026	8.11	8630	-37.43	20230303	4995	8.11	20231026	8630	-37.43	20230303	4995	8.11	20231026	3.73	N	219420	100	11 억	160714	N	N	N	N
118	20231110	120931	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5410	-50	5	-0.92	36293430	6718	27.79	5460	5460	5370	7090	3830	5460	5402.42	1.40	-289	5666	5562	5496	5392	5326	5530	5360	11	1630	100	3490	10	1	11469507	621	32.20	1.43	12	0.06	168.00	3784.00	8630	20230303	-37.31	4995	20231026	8.31	8630	-37.31	20230303	4995	8.31	20231026	8630	-37.31	20230303	4995	8.31	20231026	3.73	N	219420	100	11 억	160714	N	N	N	N
119	20231110	110915	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5450	-10	5	-0.18	32038550	5933	24.55	5460	5460	5370	7090	3830	5460	5400.06	1.40	-160	5666	5562	5496	5392	5326	5530	5360	11	1630	100	3490	10	1	11469507	625	32.44	1.44	12	0.05	168.00	3784.00	8630	20230303	-36.85	4995	20231026	9.11	8630	-36.85	20230303	4995	9.11	20231026	8630	-36.85	20230303	4995	9.11	20231026	3.73	N	219420	100	11 억	160714	N	N	N	N
120	20231110	100925	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5380	-80	5	-1.47	25775500	4774	19.75	5460	5460	5370	7090	3830	5460	5399.14	1.40	-430	5666	5562	5496	5392	5326	5530	5360	11	1630	100	3490	10	1	11469507	617	32.02	1.42	12	0.04	168.00	3784.00	8630	20230303	-37.66	4995	20231026	7.71	8630	-37.66	20230303	4995	7.71	20231026	8630	-37.66	20230303	4995	7.71	20231026	3.73	N	219420	100	11 억	160714	N	N	N	N
121	20231110	090909	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5390	-70	5	-1.28	13234410	2445	10.12	5460	5460	5370	7090	3830	5460	5412.85	1.40	478	5666	5562	5496	5392	5326	5530	5360	11	1630	100	3490	10	1	11469507	618	32.08	1.42	12	0.02	168.00	3784.00	8630	20230303	-37.54	4995	20231026	7.91	8630	-37.54	20230303	4995	7.91	20231026	8630	-37.54	20230303	4995	7.91	20231026	3.73	N	219420	100	11 억	160714	N	N	N	N
122	20231109	160903	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5460	-130	5	-2.33	131235320	23871	115.32	5590	5600	5430	7260	3920	5590	5497.69	1.38	2135	5763	5676	5593	5506	5423	5720	5550	11	1670	100	3570	10	1	11469507	626	32.50	1.44	12	0.21	168.00	3784.00	8630	20230303	-36.73	4995	20231026	9.31	8630	-36.73	20230303	4995	9.31	20231026	8630	-36.73	20230303	4995	9.31	20231026	3.77	N	219420	100	11 억	158579	N	N	N	N
123	20231109	150901	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5470	-120	5	-2.15	124595210	22655	109.45	5590	5600	5430	7260	3920	5590	5499.68	1.38	3121	5763	5676	5593	5506	5423	5720	5550	11	1670	100	3570	10	1	11469507	627	32.56	1.45	12	0.20	168.00	3784.00	8630	20230303	-36.62	4995	20231026	9.51	8630	-36.62	20230303	4995	9.51	20231026	8630	-36.62	20230303	4995	9.51	20231026	3.77	N	219420	100	11 억	158579	N	N	N	N
124	20231109	140859	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5490	-100	5	-1.79	104418510	18967	91.63	5590	5600	5430	7260	3920	5590	5505.27	1.38	840	5763	5676	5593	5506	5423	5720	5550	11	1670	100	3570	10	1	11469507	630	32.68	1.45	12	0.17	168.00	3784.00	8630	20230303	-36.38	4995	20231026	9.91	8630	-36.38	20230303	4995	9.91	20231026	8630	-36.38	20230303	4995	9.91	20231026	3.77	N	219420	100	11 억	158579	N	N	N	N
125	20231109	130902	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5480	-110	5	-1.97	97317360	17672	85.38	5590	5600	5430	7260	3920	5590	5506.87	1.38	435	5763	5676	5593	5506	5423	5720	5550	11	1670	100	3570	10	1	11469507	629	32.62	1.45	12	0.15	168.00	3784.00	8630	20230303	-36.50	4995	20231026	9.71	8630	-36.50	20230303	4995	9.71	20231026	8630	-36.50	20230303	4995	9.71	20231026	3.77	N	219420	100	11 억	158579	N	N	N	N
126	20231109	120906	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5490	-100	5	-1.79	62533640	11304	54.61	5590	5600	5480	7260	3920	5590	5531.99	1.38	-1876	5763	5676	5593	5506	5423	5720	5550	11	1670	100	3570	10	1	11469507	630	32.68	1.45	12	0.10	168.00	3784.00	8630	20230303	-36.38	4995	20231026	9.91	8630	-36.38	20230303	4995	9.91	20231026	8630	-36.38	20230303	4995	9.91	20231026	3.77	N	219420	100	11 억	158579	N	N	N	N
127	20231109	110902	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5540	-50	5	-0.89	43167280	7805	37.71	5590	5600	5480	7260	3920	5590	5530.72	1.38	-1489	5763	5676	5593	5506	5423	5720	5550	11	1670	100	3570	10	1	11469507	635	32.98	1.46	12	0.07	168.00	3784.00	8630	20230303	-35.81	4995	20231026	10.91	8630	-35.81	20230303	4995	10.91	20231026	8630	-35.81	20230303	4995	10.91	20231026	3.77	N	219420	100	11 억	158579	N	N	N	N
128	20231109	100857	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5510	-80	5	-1.43	32496180	5862	28.32	5590	5600	5500	7260	3920	5590	5543.53	1.38	-1803	5763	5676	5593	5506	5423	5720	5550	11	1670	100	3570	10	1	11469507	632	32.80	1.46	12	0.05	168.00	3784.00	8630	20230303	-36.15	4995	20231026	10.31	8630	-36.15	20230303	4995	10.31	20231026	8630	-36.15	20230303	4995	10.31	20231026	3.77	N	219420	100	11 억	158579	N	N	N	N
129	20231109	090903	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5560	-30	5	-0.54	6087670	1090	5.27	5590	5590	5560	7260	3920	5590	5585.02	1.38	-147	5763	5676	5593	5506	5423	5720	5550	11	1670	100	3570	10	1	11469507	638	33.10	1.47	12	0.01	168.00	3784.00	8630	20230303	-35.57	4995	20231026	11.31	8630	-35.57	20230303	4995	11.31	20231026	8630	-35.57	20230303	4995	11.31	20231026	3.77	N	219420	100	11 억	158579	N	N	N	N
130	20231108	160855	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5590	-60	5	-1.06	114530710	20419	60.69	5570	5680	5510	7340	3960	5650	5609.03	1.41	-3077	5870	5760	5580	5470	5290	5670	5380	11	1690	100	3610	10	1	11469507	641	33.27	1.48	12	0.18	168.00	3784.00	8630	20230303	-35.23	4995	20231026	11.91	8630	-35.23	20230303	4995	11.91	20231026	8630	-35.23	20230303	4995	11.91	20231026	3.75	N	219420	100	11 억	161645	N	N	N	N
131	20231108	150900	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5570	-80	5	-1.42	108722240	19379	57.60	5570	5680	5510	7340	3960	5650	5610.31	1.41	-2899	5870	5760	5580	5470	5290	5670	5380	11	1690	100	3610	10	1	11469507	639	33.15	1.47	12	0.17	168.00	3784.00	8630	20230303	-35.46	4995	20231026	11.51	8630	-35.46	20230303	4995	11.51	20231026	8630	-35.46	20230303	4995	11.51	20231026	3.75	N	219420	100	11 억	161645	N	N	N	N
132	20231108	140854	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5620	-30	5	-0.53	84763880	15067	44.78	5570	5680	5550	7340	3960	5650	5625.80	1.41	-2681	5870	5760	5580	5470	5290	5670	5380	11	1690	100	3610	10	1	11469507	645	33.45	1.49	12	0.13	168.00	3784.00	8630	20230303	-34.88	4995	20231026	12.51	8630	-34.88	20230303	4995	12.51	20231026	8630	-34.88	20230303	4995	12.51	20231026	3.75	N	219420	100	11 억	161645	N	N	N	N
133	20231108	130853	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5590	-60	5	-1.06	59771470	10611	31.54	5570	5680	5550	7340	3960	5650	5632.97	1.41	-1960	5870	5760	5580	5470	5290	5670	5380	11	1690	100	3610	10	1	11469507	641	33.27	1.48	12	0.09	168.00	3784.00	8630	20230303	-35.23	4995	20231026	11.91	8630	-35.23	20230303	4995	11.91	20231026	8630	-35.23	20230303	4995	11.91	20231026	3.75	N	219420	100	11 억	161645	N	N	N	N
134	20231108	120848	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5610	-40	5	-0.71	54568070	9680	28.77	5570	5680	5550	7340	3960	5650	5637.20	1.41	-1261	5870	5760	5580	5470	5290	5670	5380	11	1690	100	3610	10	1	11469507	643	33.39	1.48	12	0.08	168.00	3784.00	8630	20230303	-34.99	4995	20231026	12.31	8630	-34.99	20230303	4995	12.31	20231026	8630	-34.99	20230303	4995	12.31	20231026	3.75	N	219420	100	11 억	161645	N	N	N	N
135	20231108	110856	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5590	-60	5	-1.06	48813370	8652	25.71	5570	5680	5550	7340	3960	5650	5641.86	1.41	-1452	5870	5760	5580	5470	5290	5670	5380	11	1690	100	3610	10	1	11469507	641	33.27	1.48	12	0.08	168.00	3784.00	8630	20230303	-35.23	4995	20231026	11.91	8630	-35.23	20230303	4995	11.91	20231026	8630	-35.23	20230303	4995	11.91	20231026	3.75	N	219420	100	11 억	161645	N	N	N	N
136	20231108	100855	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5630	-20	5	-0.35	31226530	5516	16.39	5570	5680	5570	7340	3960	5650	5661.08	1.41	-1385	5870	5760	5580	5470	5290	5670	5380	11	1690	100	3610	10	1	11469507	646	33.51	1.49	12	0.05	168.00	3784.00	8630	20230303	-34.76	4995	20231026	12.71	8630	-34.76	20230303	4995	12.71	20231026	8630	-34.76	20230303	4995	12.71	20231026	3.75	N	219420	100	11 억	161645	N	N	N	N
137	20231108	090851	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5660	10	2	0.18	3145480	557	1.66	5570	5680	5570	7340	3960	5650	5647.18	1.41	-81	5870	5760	5580	5470	5290	5670	5380	11	1690	100	3610	10	1	11469507	649	33.69	1.50	12	0.00	168.00	3784.00	8630	20230303	-34.41	4995	20231026	13.31	8630	-34.41	20230303	4995	13.31	20231026	8630	-34.41	20230303	4995	13.31	20231026	3.75	N	219420	100	11 억	161645	N	N	N	N
138	20231107	160854	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5650	-30	5	-0.53	186859860	33632	38.85	5690	5690	5400	7380	3980	5680	5556.01	1.41	-347	5846	5762	5666	5582	5486	5715	5535	11	1700	100	3630	10	1	11469507	648	33.63	1.49	12	0.29	168.00	3784.00	8630	20230303	-34.53	4995	20231026	13.11	8630	-34.53	20230303	4995	13.11	20231026	8630	-34.53	20230303	4995	13.11	20231026	3.77	N	219420	100	11 억	161978	N	N	N	N
139	20231107	150856	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5580	-100	5	-1.76	167629830	30211	34.90	5690	5690	5400	7380	3980	5680	5548.64	1.41	-197	5846	5762	5666	5582	5486	5715	5535	11	1700	100	3630	10	1	11469507	640	33.21	1.47	12	0.26	168.00	3784.00	8630	20230303	-35.34	4995	20231026	11.71	8630	-35.34	20230303	4995	11.71	20231026	8630	-35.34	20230303	4995	11.71	20231026	3.77	N	219420	100	11 억	161978	N	N	N	N
140	20231107	140858	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5580	-100	5	-1.76	163542700	29478	34.05	5690	5690	5400	7380	3980	5680	5547.96	1.41	-604	5846	5762	5666	5582	5486	5715	5535	11	1700	100	3630	10	1	11469507	640	33.21	1.47	12	0.26	168.00	3784.00	8630	20230303	-35.34	4995	20231026	11.71	8630	-35.34	20230303	4995	11.71	20231026	8630	-35.34	20230303	4995	11.71	20231026	3.77	N	219420	100	11 억	161978	N	N	N	N
141	20231107	130857	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5540	-140	5	-2.46	160049530	28848	33.33	5690	5690	5400	7380	3980	5680	5548.03	1.41	-604	5846	5762	5666	5582	5486	5715	5535	11	1700	100	3630	10	1	11469507	635	32.98	1.46	12	0.25	168.00	3784.00	8630	20230303	-35.81	4995	20231026	10.91	8630	-35.81	20230303	4995	10.91	20231026	8630	-35.81	20230303	4995	10.91	20231026	3.77	N	219420	100	11 억	161978	N	N	N	N
142	20231107	120853	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5510	-170	5	-2.99	143420640	25825	29.83	5690	5690	5400	7380	3980	5680	5553.56	1.41	-874	5846	5762	5666	5582	5486	5715	5535	11	1700	100	3630	10	1	11469507	632	32.80	1.46	12	0.23	168.00	3784.00	8630	20230303	-36.15	4995	20231026	10.31	8630	-36.15	20230303	4995	10.31	20231026	8630	-36.15	20230303	4995	10.31	20231026	3.77	N	219420	100	11 억	161978	N	N	N	N
143	20231107	110853	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5580	-100	5	-1.76	96772470	17418	20.12	5690	5690	5400	7380	3980	5680	5555.89	1.41	2372	5846	5762	5666	5582	5486	5715	5535	11	1700	100	3630	10	1	11469507	640	33.21	1.47	12	0.15	168.00	3784.00	8630	20230303	-35.34	4995	20231026	11.71	8630	-35.34	20230303	4995	11.71	20231026	8630	-35.34	20230303	4995	11.71	20231026	3.77	N	219420	100	11 억	161978	N	N	N	N
144	20231107	100904	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5550	-130	5	-2.29	89056300	16032	18.52	5690	5690	5400	7380	3980	5680	5554.91	1.41	2262	5846	5762	5666	5582	5486	5715	5535	11	1700	100	3630	10	1	11469507	637	33.04	1.47	12	0.14	168.00	3784.00	8630	20230303	-35.69	4995	20231026	11.11	8630	-35.69	20230303	4995	11.11	20231026	8630	-35.69	20230303	4995	11.11	20231026	3.77	N	219420	100	11 억	161978	N	N	N	N
145	20231107	090841	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5630	-50	5	-0.88	28910080	5226	6.04	5690	5690	5400	7380	3980	5680	5531.97	1.41	371	5846	5762	5666	5582	5486	5715	5535	11	1700	100	3630	10	1	11469507	646	33.51	1.49	12	0.05	168.00	3784.00	8630	20230303	-34.76	4995	20231026	12.71	8630	-34.76	20230303	4995	12.71	20231026	8630	-34.76	20230303	4995	12.71	20231026	3.77	N	219420	100	11 억	161978	N	N	N	N
146	20231106	160833	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5680	-40	5	-0.70	487533270	86526	117.06	5750	5750	5570	7430	4010	5720	5634.44	1.30	11929	5840	5780	5660	5600	5480	5810	5630	11	1710	100	3660	10	1	11469507	651	33.81	1.50	12	0.75	168.00	3784.00	8630	20230303	-34.18	4995	20231026	13.71	8630	-34.18	20230303	4995	13.71	20231026	8630	-34.18	20230303	4995	13.71	20231026	3.83	N	219420	100	11 억	149332	N	N	N	N
147	20231106	150839	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5660	-60	5	-1.05	454406310	80680	109.15	5750	5750	5570	7430	4010	5720	5632.21	1.30	12051	5840	5780	5660	5600	5480	5810	5630	11	1710	100	3660	10	1	11469507	649	33.69	1.50	12	0.70	168.00	3784.00	8630	20230303	-34.41	4995	20231026	13.31	8630	-34.41	20230303	4995	13.31	20231026	8630	-34.41	20230303	4995	13.31	20231026	3.83	N	219420	100	11 억	149332	N	N	N	N
148	20231106	140835	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5670	-50	5	-0.87	430791930	76493	103.49	5750	5750	5570	7430	4010	5720	5631.78	1.30	10899	5840	5780	5660	5600	5480	5810	5630	11	1710	100	3660	10	1	11469507	650	33.75	1.50	12	0.67	168.00	3784.00	8630	20230303	-34.30	4995	20231026	13.51	8630	-34.30	20230303	4995	13.51	20231026	8630	-34.30	20230303	4995	13.51	20231026	3.83	N	219420	100	11 억	149332	N	N	N	N
149	20231106	130842	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5640	-80	5	-1.40	405632930	72024	97.44	5750	5750	5570	7430	4010	5720	5631.91	1.30	10452	5840	5780	5660	5600	5480	5810	5630	11	1710	100	3660	10	1	11469507	647	33.57	1.49	12	0.63	168.00	3784.00	8630	20230303	-34.65	4995	20231026	12.91	8630	-34.65	20230303	4995	12.91	20231026	8630	-34.65	20230303	4995	12.91	20231026	3.83	N	219420	100	11 억	149332	N	N	N	N
150	20231106	120840	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5650	-70	5	-1.22	380574330	67580	91.43	5750	5750	5570	7430	4010	5720	5631.46	1.30	10128	5840	5780	5660	5600	5480	5810	5630	11	1710	100	3660	10	1	11469507	648	33.63	1.49	12	0.59	168.00	3784.00	8630	20230303	-34.53	4995	20231026	13.11	8630	-34.53	20230303	4995	13.11	20231026	8630	-34.53	20230303	4995	13.11	20231026	3.83	N	219420	100	11 억	149332	N	N	N	N
151	20231106	110838	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5640	-80	5	-1.40	261274560	46333	62.69	5750	5750	5570	7430	4010	5720	5639.06	1.30	4326	5840	5780	5660	5600	5480	5810	5630	11	1710	100	3660	10	1	11469507	647	33.57	1.49	12	0.40	168.00	3784.00	8630	20230303	-34.65	4995	20231026	12.91	8630	-34.65	20230303	4995	12.91	20231026	8630	-34.65	20230303	4995	12.91	20231026	3.83	N	219420	100	11 억	149332	N	N	N	N
152	20231106	100814	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5700	-20	5	-0.35	195997340	34755	47.02	5750	5750	5570	7430	4010	5720	5639.40	1.30	-920	5840	5780	5660	5600	5480	5810	5630	11	1710	100	3660	10	1	11469507	654	33.93	1.51	12	0.30	168.00	3784.00	8630	20230303	-33.95	4995	20231026	14.11	8630	-33.95	20230303	4995	14.11	20231026	8630	-33.95	20230303	4995	14.11	20231026	3.83	N	219420	100	11 억	149332	N	N	N	N
153	20231106	090837	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5580	-140	5	-2.45	65102020	11533	15.60	5750	5750	5580	7430	4010	5720	5644.85	1.30	-1568	5840	5780	5660	5600	5480	5810	5630	11	1710	100	3660	10	1	11469507	640	33.21	1.47	12	0.10	168.00	3784.00	8630	20230303	-35.34	4995	20231026	11.71	8630	-35.34	20230303	4995	11.71	20231026	8630	-35.34	20230303	4995	11.71	20231026	3.83	N	219420	100	11 억	149332	N	N	N	N
154	20231103	160828	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5720	260	2	4.76	414081120	73529	92.16	5600	5720	5540	7090	3830	5460	5631.13	1.34	-5969	5673	5566	5473	5366	5273	5520	5320	11	1630	100	3490	10	1	11469507	656	34.05	1.51	12	0.64	168.00	3784.00	8630	20230303	-33.72	4995	20231026	14.51	8630	-33.72	20230303	4995	14.51	20231026	8630	-33.72	20230303	4995	14.51	20231026	3.84	N	219420	100	11 억	153566	N	N	N	N
155	20231103	150823	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5660	200	2	3.66	394845150	70163	87.95	5600	5720	5540	7090	3830	5460	5627.54	1.34	-6211	5673	5566	5473	5366	5273	5520	5320	11	1630	100	3490	10	1	11469507	649	33.69	1.50	12	0.61	168.00	3784.00	8630	20230303	-34.41	4995	20231026	13.31	8630	-34.41	20230303	4995	13.31	20231026	8630	-34.41	20230303	4995	13.31	20231026	3.84	N	219420	100	11 억	153566	N	N	N	N
156	20231103	140823	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5680	220	2	4.03	362731660	64512	80.86	5600	5720	5540	7090	3830	5460	5622.70	1.34	-6485	5673	5566	5473	5366	5273	5520	5320	11	1630	100	3490	10	1	11469507	651	33.81	1.50	12	0.56	168.00	3784.00	8630	20230303	-34.18	4995	20231026	13.71	8630	-34.18	20230303	4995	13.71	20231026	8630	-34.18	20230303	4995	13.71	20231026	3.84	N	219420	100	11 억	153566	N	N	N	N
157	20231103	130824	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5620	160	2	2.93	339474940	60404	75.71	5600	5720	5540	7090	3830	5460	5620.07	1.34	-6864	5673	5566	5473	5366	5273	5520	5320	11	1630	100	3490	10	1	11469507	645	33.45	1.49	12	0.53	168.00	3784.00	8630	20230303	-34.88	4995	20231026	12.51	8630	-34.88	20230303	4995	12.51	20231026	8630	-34.88	20230303	4995	12.51	20231026	3.84	N	219420	100	11 억	153566	N	N	N	N
158	20231103	120822	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5630	170	2	3.11	306597350	54573	68.40	5600	5720	5540	7090	3830	5460	5618.11	1.34	-6933	5673	5566	5473	5366	5273	5520	5320	11	1630	100	3490	10	1	11469507	646	33.51	1.49	12	0.48	168.00	3784.00	8630	20230303	-34.76	4995	20231026	12.71	8630	-34.76	20230303	4995	12.71	20231026	8630	-34.76	20230303	4995	12.71	20231026	3.84	N	219420	100	11 억	153566	N	N	N	N
159	20231103	110831	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5700	240	2	4.40	283266780	50440	63.22	5600	5720	5540	7090	3830	5460	5615.92	1.34	-7724	5673	5566	5473	5366	5273	5520	5320	11	1630	100	3490	10	1	11469507	654	33.93	1.51	12	0.44	168.00	3784.00	8630	20230303	-33.95	4995	20231026	14.11	8630	-33.95	20230303	4995	14.11	20231026	8630	-33.95	20230303	4995	14.11	20231026	3.84	N	219420	100	11 억	153566	N	N	N	N
160	20231103	100813	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5630	170	2	3.11	175368730	31458	39.43	5600	5640	5540	7090	3830	5460	5574.69	1.34	-6894	5673	5566	5473	5366	5273	5520	5320	11	1630	100	3490	10	1	11469507	646	33.51	1.49	12	0.27	168.00	3784.00	8630	20230303	-34.76	4995	20231026	12.71	8630	-34.76	20230303	4995	12.71	20231026	8630	-34.76	20230303	4995	12.71	20231026	3.84	N	219420	100	11 억	153566	N	N	N	N
161	20231103	090818	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5610	150	2	2.75	23420570	4197	5.26	5600	5610	5540	7090	3830	5460	5580.31	1.34	-478	5673	5566	5473	5366	5273	5520	5320	11	1630	100	3490	10	1	11469507	643	33.39	1.48	12	0.04	168.00	3784.00	8630	20230303	-34.99	4995	20231026	12.31	8630	-34.99	20230303	4995	12.31	20231026	8630	-34.99	20230303	4995	12.31	20231026	3.84	N	219420	100	11 억	153566	N	N	N	N
162	20231102	160819	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5460	220	2	4.20	438564300	79645	584.68	5550	5580	5380	6810	3670	5240	5506.50	1.34	-678	5340	5290	5210	5160	5080	5315	5185	11	1570	100	3350	10	1	11469507	626	32.50	1.44	12	0.69	168.00	3784.00	8630	20230303	-36.73	4995	20231026	9.31	8630	-36.73	20230303	4995	9.31	20231026	8630	-36.73	20230303	4995	9.31	20231026	3.83	N	219420	100	11 억	154244	N	N	N	N
163	20231102	150828	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5500	260	2	4.96	426813450	77502	568.95	5550	5580	5380	6810	3670	5240	5507.13	1.34	-834	5340	5290	5210	5160	5080	5315	5185	11	1570	100	3350	10	1	11469507	631	32.74	1.45	12	0.68	168.00	3784.00	8630	20230303	-36.27	4995	20231026	10.11	8630	-36.27	20230303	4995	10.11	20231026	8630	-36.27	20230303	4995	10.11	20231026	3.83	N	219420	100	11 억	154244	N	N	N	N
164	20231102	140813	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5500	260	2	4.96	406401150	73784	541.65	5550	5580	5380	6810	3670	5240	5507.98	1.34	-1552	5340	5290	5210	5160	5080	5315	5185	11	1570	100	3350	10	1	11469507	631	32.74	1.45	12	0.64	168.00	3784.00	8630	20230303	-36.27	4995	20231026	10.11	8630	-36.27	20230303	4995	10.11	20231026	8630	-36.27	20230303	4995	10.11	20231026	3.83	N	219420	100	11 억	154244	N	N	N	N
165	20231102	130818	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5540	300	2	5.73	384193230	69758	512.10	5550	5580	5380	6810	3670	5240	5507.51	1.34	-2133	5340	5290	5210	5160	5080	5315	5185	11	1570	100	3350	10	1	11469507	635	32.98	1.46	12	0.61	168.00	3784.00	8630	20230303	-35.81	4995	20231026	10.91	8630	-35.81	20230303	4995	10.91	20231026	8630	-35.81	20230303	4995	10.91	20231026	3.83	N	219420	100	11 억	154244	N	N	N	N
166	20231102	120815	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5520	280	2	5.34	363317250	65977	484.34	5550	5580	5380	6810	3670	5240	5506.73	1.34	-3345	5340	5290	5210	5160	5080	5315	5185	11	1570	100	3350	10	1	11469507	633	32.86	1.46	12	0.58	168.00	3784.00	8630	20230303	-36.04	4995	20231026	10.51	8630	-36.04	20230303	4995	10.51	20231026	8630	-36.04	20230303	4995	10.51	20231026	3.83	N	219420	100	11 억	154244	N	N	N	N
167	20231102	110814	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5520	280	2	5.34	315504620	57303	420.67	5550	5580	5380	6810	3670	5240	5505.90	1.34	-5799	5340	5290	5210	5160	5080	5315	5185	11	1570	100	3350	10	1	11469507	633	32.86	1.46	12	0.50	168.00	3784.00	8630	20230303	-36.04	4995	20231026	10.51	8630	-36.04	20230303	4995	10.51	20231026	8630	-36.04	20230303	4995	10.51	20231026	3.83	N	219420	100	11 억	154244	N	N	N	N
168	20231102	100816	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5530	290	2	5.53	262974660	47808	350.96	5550	5580	5380	6810	3670	5240	5500.64	1.34	-4755	5340	5290	5210	5160	5080	5315	5185	11	1570	100	3350	10	1	11469507	634	32.92	1.46	12	0.42	168.00	3784.00	8630	20230303	-35.92	4995	20231026	10.71	8630	-35.92	20230303	4995	10.71	20231026	8630	-35.92	20230303	4995	10.71	20231026	3.83	N	219420	100	11 억	154244	N	N	N	N
169	20231102	090820	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5450	210	2	4.01	79551170	14488	106.36	5550	5550	5380	6810	3670	5240	5490.83	1.34	-4587	5340	5290	5210	5160	5080	5315	5185	11	1570	100	3350	10	1	11469507	625	32.44	1.44	12	0.13	168.00	3784.00	8630	20230303	-36.85	4995	20231026	9.11	8630	-36.85	20230303	4995	9.11	20231026	8630	-36.85	20230303	4995	9.11	20231026	3.83	N	219420	100	11 억	154244	N	N	N	N
170	20231101	160812	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5240	130	2	2.54	70894800	13593	47.84	5160	5260	5130	6640	3580	5110	5216.07	1.31	3901	5483	5296	5173	4986	4863	5235	4925	11	1530	100	3270	10	1	11469507	601	31.19	1.38	12	0.12	168.00	3784.00	8630	20230303	-39.28	4995	20231026	4.90	8630	-39.28	20230303	4995	4.90	20231026	8630	-39.28	20230303	4995	4.90	20231026	3.85	N	219420	100	11 억	150349	N	N	N	N
171	20231101	150813	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5240	130	2	2.54	67386130	12923	45.48	5160	5260	5130	6640	3580	5110	5215.00	1.31	3968	5483	5296	5173	4986	4863	5235	4925	11	1530	100	3270	10	1	11469507	601	31.19	1.38	12	0.11	168.00	3784.00	8630	20230303	-39.28	4995	20231026	4.90	8630	-39.28	20230303	4995	4.90	20231026	8630	-39.28	20230303	4995	4.90	20231026	3.85	N	219420	100	11 억	150349	N	N	N	N
172	20231101	140806	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5230	120	2	2.35	58575670	11235	39.54	5160	5260	5130	6640	3580	5110	5214.33	1.31	4405	5483	5296	5173	4986	4863	5235	4925	11	1530	100	3270	10	1	11469507	600	31.13	1.38	12	0.10	168.00	3784.00	8630	20230303	-39.40	4995	20231026	4.70	8630	-39.40	20230303	4995	4.70	20231026	8630	-39.40	20230303	4995	4.70	20231026	3.85	N	219420	100	11 억	150349	N	N	N	N
173	20231101	130813	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5250	140	2	2.74	57125440	10958	38.57	5160	5260	5130	6640	3580	5110	5213.79	1.31	4437	5483	5296	5173	4986	4863	5235	4925	11	1530	100	3270	10	1	11469507	602	31.25	1.39	12	0.10	168.00	3784.00	8630	20230303	-39.17	4995	20231026	5.11	8630	-39.17	20230303	4995	5.11	20231026	8630	-39.17	20230303	4995	5.11	20231026	3.85	N	219420	100	11 억	150349	N	N	N	N
174	20231101	120831	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5220	110	2	2.15	34338180	6610	23.26	5160	5240	5130	6640	3580	5110	5195.79	1.31	2361	5483	5296	5173	4986	4863	5235	4925	11	1530	100	3270	10	1	11469507	599	31.07	1.38	12	0.06	168.00	3784.00	8630	20230303	-39.51	4995	20231026	4.50	8630	-39.51	20230303	4995	4.50	20231026	8630	-39.51	20230303	4995	4.50	20231026	3.85	N	219420	100	11 억	150349	N	N	N	N
175	20231101	110837	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5190	80	2	1.57	20323150	3903	13.74	5160	5240	5130	6640	3580	5110	5208.83	1.31	396	5483	5296	5173	4986	4863	5235	4925	11	1530	100	3270	10	1	11469507	595	30.89	1.37	12	0.03	168.00	3784.00	8630	20230303	-39.86	4995	20231026	3.90	8630	-39.86	20230303	4995	3.90	20231026	8630	-39.86	20230303	4995	3.90	20231026	3.85	N	219420	100	11 억	150349	N	N	N	N
176	20231101	100827	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5220	110	2	2.15	14070270	2704	9.52	5160	5230	5130	6640	3580	5110	5205.99	1.31	1168	5483	5296	5173	4986	4863	5235	4925	11	1530	100	3270	10	1	11469507	599	31.07	1.38	12	0.02	168.00	3784.00	8630	20230303	-39.51	4995	20231026	4.50	8630	-39.51	20230303	4995	4.50	20231026	8630	-39.51	20230303	4995	4.50	20231026	3.85	N	219420	100	11 억	150349	N	N	N	N
177	20231101	090826	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5220	110	2	2.15	1764310	341	1.20	5160	5230	5160	6640	3580	5110	5190.44	1.31	-44	5483	5296	5173	4986	4863	5235	4925	11	1530	100	3270	10	1	11469507	599	31.07	1.38	12	0.00	168.00	3784.00	8630	20230303	-39.51	4995	20231026	4.50	8630	-39.51	20230303	4995	4.50	20231026	8630	-39.51	20230303	4995	4.50	20231026	3.85	N	219420	100	11 억	150349	N	N	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History