KissMeData/094480/price/prices-20231101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

76 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	160754	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7790	-460	5	-5.58	67761596130	8435140	27.75	8480	8580	7730	10720	5780	8250	8032.73	1.27	206284	9590	8920	7790	7120	5990	9255	7455	196	2470	500	5940	10	1	39229838	3056	56.45	2.66	12	21.50	138.00	2934.00	8800	20230201	-11.48	4030	20231020	93.30	8800	-11.48	20230201	4030	93.30	20231020	8800	-11.48	20230201	4030	93.30	20231020	5.06	N	094480	500	196 억	497751	N	N	3	N	N
3	20231130	150756	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7880	-370	5	-4.48	64520647570	8021182	26.39	8480	8580	7730	10720	5780	8250	8043.18	1.27	184983	9590	8920	7790	7120	5990	9255	7455	196	2470	500	5940	10	1	39229838	3091	57.10	2.69	12	20.45	138.00	2934.00	8800	20230201	-10.45	4030	20231020	95.53	8800	-10.45	20230201	4030	95.53	20231020	8800	-10.45	20230201	4030	95.53	20231020	5.06	N	094480	500	196 억	497751	N	N	10	N	N
4	20231130	140751	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7890	-360	5	-4.36	61388792500	7621965	25.07	8480	8580	7730	10720	5780	8250	8053.59	1.27	177511	9590	8920	7790	7120	5990	9255	7455	196	2470	500	5940	10	1	39229838	3095	57.17	2.69	12	19.43	138.00	2934.00	8800	20230201	-10.34	4030	20231020	95.78	8800	-10.34	20230201	4030	95.78	20231020	8800	-10.34	20230201	4030	95.78	20231020	5.06	N	094480	500	196 억	497751	N	N	10	N	N
5	20231130	130749	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7890	-360	5	-4.36	59642275410	7400381	24.34	8480	8580	7730	10720	5780	8250	8058.75	1.27	144170	9590	8920	7790	7120	5990	9255	7455	196	2470	500	5940	10	1	39229838	3095	57.17	2.69	12	18.86	138.00	2934.00	8800	20230201	-10.34	4030	20231020	95.78	8800	-10.34	20230201	4030	95.78	20231020	8800	-10.34	20230201	4030	95.78	20231020	5.06	N	094480	500	196 억	497751	N	N	10	N	N
6	20231130	120801	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7830	-420	5	-5.09	56372261470	6984596	22.98	8480	8580	7730	10720	5780	8250	8070.34	1.27	86265	9590	8920	7790	7120	5990	9255	7455	196	2470	500	5940	10	1	39229838	3072	56.74	2.67	12	17.80	138.00	2934.00	8800	20230201	-11.02	4030	20231020	94.29	8800	-11.02	20230201	4030	94.29	20231020	8800	-11.02	20230201	4030	94.29	20231020	5.06	N	094480	500	196 억	497751	N	N	10	N	N
7	20231130	110756	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7810	-440	5	-5.33	54152220710	6702261	22.05	8480	8580	7730	10720	5780	8250	8079.10	1.27	69775	9590	8920	7790	7120	5990	9255	7455	196	2470	500	5940	10	1	39229838	3064	56.59	2.66	12	17.08	138.00	2934.00	8800	20230201	-11.25	4030	20231020	93.80	8800	-11.25	20230201	4030	93.80	20231020	8800	-11.25	20230201	4030	93.80	20231020	5.06	N	094480	500	196 억	497751	N	N	10	N	N
8	20231130	100750	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7780	-470	5	-5.70	48648160160	5998535	19.73	8480	8580	7770	10720	5780	8250	8109.46	1.27	30147	9590	8920	7790	7120	5990	9255	7455	196	2470	500	5940	10	1	39229838	3052	56.38	2.65	12	15.29	138.00	2934.00	8800	20230201	-11.59	4030	20231020	93.05	8800	-11.59	20230201	4030	93.05	20231020	8800	-11.59	20230201	4030	93.05	20231020	5.06	N	094480	500	196 억	497751	N	N	10	N	N
9	20231130	090751	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8180	-70	5	-0.85	20312581960	2429725	7.99	8480	8580	8120	10720	5780	8250	8361.10	1.27	-138383	9590	8920	7790	7120	5990	9255	7455	196	2470	500	5940	10	1	39229838	3209	59.28	2.79	12	6.19	138.00	2934.00	8800	20230201	-7.05	4030	20231020	102.98	8800	-7.05	20230201	4030	102.98	20231020	8800	-7.05	20230201	4030	102.98	20231020	5.06	N	094480	500	196 억	497751	N	N	10	N	N
10	20231129	160747	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8250	1700	2	25.95	238298046340	30075877	1695.75	6700	8460	6660	8510	4590	6550	7922.89	1.32	-17602	7236	6892	6716	6372	6196	6805	6285	196	1960	500	4710	10	1	39229838	3236	59.78	2.81	12	76.67	138.00	2934.00	8800	20230201	-6.25	4030	20231020	104.71	8800	-6.25	20230201	4030	104.71	20231020	8800	-6.25	20230201	4030	104.71	20231020	4.94	N	094480	500	196 억	516603	N	N	10	N	N
11	20231129	150754	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8180	1630	2	24.89	225200121990	28485525	1606.08	6700	8460	6660	8510	4590	6550	7905.77	1.32	-54153	7236	6892	6716	6372	6196	6805	6285	196	1960	500	4710	10	1	39229838	3209	59.28	2.79	12	72.61	138.00	2934.00	8800	20230201	-7.05	4030	20231020	102.98	8800	-7.05	20230201	4030	102.98	20231020	8800	-7.05	20230201	4030	102.98	20231020	4.94	N	094480	500	196 억	516603	N	N	0	N	N
12	20231129	140750	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8240	1690	2	25.80	187416124550	23918854	1348.60	6700	8320	6660	8510	4590	6550	7835.50	1.32	-104950	7236	6892	6716	6372	6196	6805	6285	196	1960	500	4710	10	1	39229838	3233	59.71	2.81	12	60.97	138.00	2934.00	8800	20230201	-6.36	4030	20231020	104.47	8800	-6.36	20230201	4030	104.47	20231020	8800	-6.36	20230201	4030	104.47	20231020	4.94	N	094480	500	196 억	516603	N	N	0	N	N
13	20231129	130751	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8130	1580	2	24.12	168368049920	21599973	1217.86	6700	8250	6660	8510	4590	6550	7794.83	1.32	-121552	7236	6892	6716	6372	6196	6805	6285	196	1960	500	4710	10	1	39229838	3189	58.91	2.77	12	55.06	138.00	2934.00	8800	20230201	-7.61	4030	20231020	101.74	8800	-7.61	20230201	4030	101.74	20231020	8800	-7.61	20230201	4030	101.74	20231020	4.94	N	094480	500	196 억	516603	N	N	0	N	N
14	20231129	120752	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8170	1620	2	24.73	146876865520	18962990	1069.18	6700	8240	6660	8510	4590	6550	7745.45	1.32	-45824	7236	6892	6716	6372	6196	6805	6285	196	1960	500	4710	10	1	39229838	3205	59.20	2.78	12	48.34	138.00	2934.00	8800	20230201	-7.16	4030	20231020	102.73	8800	-7.16	20230201	4030	102.73	20231020	8800	-7.16	20230201	4030	102.73	20231020	4.94	N	094480	500	196 억	516603	N	N	0	N	N
15	20231129	110752	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7910	1360	2	20.76	122567811610	15943034	898.91	6700	8110	6660	8510	4590	6550	7687.86	1.32	-159318	7236	6892	6716	6372	6196	6805	6285	196	1960	500	4710	10	1	39229838	3103	57.32	2.70	12	40.64	138.00	2934.00	8800	20230201	-10.11	4030	20231020	96.28	8800	-10.11	20230201	4030	96.28	20231020	8800	-10.11	20230201	4030	96.28	20231020	4.94	N	094480	500	196 억	516603	N	N	0	N	N
16	20231129	100750	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7870	1320	2	20.15	108351054680	14138135	797.14	6700	8110	6660	8510	4590	6550	7663.74	1.32	-217235	7236	6892	6716	6372	6196	6805	6285	196	1960	500	4710	10	1	39229838	3087	57.03	2.68	12	36.04	138.00	2934.00	8800	20230201	-10.57	4030	20231020	95.29	8800	-10.57	20230201	4030	95.29	20231020	8800	-10.57	20230201	4030	95.29	20231020	4.94	N	094480	500	196 억	516603	N	N	0	N	N
17	20231129	090747	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7350	800	2	12.21	14057050610	1966247	110.86	6700	7370	6660	8510	4590	6550	7149.18	1.32	-3187	7236	6892	6716	6372	6196	6805	6285	196	1960	500	4710	10	1	39229838	2883	53.26	2.51	12	5.01	138.00	2934.00	8800	20230201	-16.48	4030	20231020	82.38	8800	-16.48	20230201	4030	82.38	20231020	8800	-16.48	20230201	4030	82.38	20231020	4.94	N	094480	500	196 억	516603	N	N	0	N	N
18	20231128	160748	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6550	-500	5	-7.09	11816576280	1746963	35.38	7000	7060	6540	9160	4940	7050	6764.56	1.44	-77345	7523	7286	7023	6786	6523	7405	6905	196	2110	500	5070	10	1	39229838	2570	47.46	2.23	12	4.45	138.00	2934.00	8800	20230201	-25.57	4030	20231020	62.53	8800	-25.57	20230201	4030	62.53	20231020	8800	-25.57	20230201	4030	62.53	20231020	4.81	N	094480	500	196 억	565738	N	N	15	N	N
19	20231128	150659	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6580	-470	5	-6.67	11165417440	1647757	33.37	7000	7060	6540	9160	4940	7050	6775.66	1.44	-86773	7523	7286	7023	6786	6523	7405	6905	196	2110	500	5070	10	1	39229838	2581	47.68	2.24	12	4.20	138.00	2934.00	8800	20230201	-25.23	4030	20231020	63.28	8800	-25.23	20230201	4030	63.28	20231020	8800	-25.23	20230201	4030	63.28	20231020	4.81	N	094480	500	196 억	565738	N	N	15	N	N
20	20231128	140748	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6610	-440	5	-6.24	9424314760	1383344	28.02	7000	7060	6600	9160	4940	7050	6812.22	1.44	-101414	7523	7286	7023	6786	6523	7405	6905	196	2110	500	5070	10	1	39229838	2593	47.90	2.25	12	3.53	138.00	2934.00	8800	20230201	-24.89	4030	20231020	64.02	8800	-24.89	20230201	4030	64.02	20231020	8800	-24.89	20230201	4030	64.02	20231020	4.81	N	094480	500	196 억	565738	N	N	15	N	N
21	20231128	130743	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6730	-320	5	-4.54	8438257690	1235478	25.02	7000	7060	6660	9160	4940	7050	6829.45	1.44	-75974	7523	7286	7023	6786	6523	7405	6905	196	2110	500	5070	10	1	39229838	2640	48.77	2.29	12	3.15	138.00	2934.00	8800	20230201	-23.52	4030	20231020	67.00	8800	-23.52	20230201	4030	67.00	20231020	8800	-23.52	20230201	4030	67.00	20231020	4.81	N	094480	500	196 억	565738	N	N	15	N	N
22	20231128	120747	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6770	-280	5	-3.97	6745864920	982706	19.90	7000	7060	6700	9160	4940	7050	6864.05	1.44	-49903	7523	7286	7023	6786	6523	7405	6905	196	2110	500	5070	10	1	39229838	2656	49.06	2.31	12	2.50	138.00	2934.00	8800	20230201	-23.07	4030	20231020	67.99	8800	-23.07	20230201	4030	67.99	20231020	8800	-23.07	20230201	4030	67.99	20231020	4.81	N	094480	500	196 억	565738	N	N	15	N	N
23	20231128	110746	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6860	-190	5	-2.70	5874510430	854331	17.30	7000	7060	6700	9160	4940	7050	6875.58	1.44	-37290	7523	7286	7023	6786	6523	7405	6905	196	2110	500	5070	10	1	39229838	2691	49.71	2.34	12	2.18	138.00	2934.00	8800	20230201	-22.05	4030	20231020	70.22	8800	-22.05	20230201	4030	70.22	20231020	8800	-22.05	20230201	4030	70.22	20231020	4.81	N	094480	500	196 억	565738	N	N	15	N	N
24	20231128	100745	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6800	-250	5	-3.55	5079271650	738055	14.95	7000	7060	6700	9160	4940	7050	6881.33	1.44	-50345	7523	7286	7023	6786	6523	7405	6905	196	2110	500	5070	10	1	39229838	2668	49.28	2.32	12	1.88	138.00	2934.00	8800	20230201	-22.73	4030	20231020	68.73	8800	-22.73	20230201	4030	68.73	20231020	8800	-22.73	20230201	4030	68.73	20231020	4.81	N	094480	500	196 억	565738	N	N	15	N	N
25	20231128	090743	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6940	-110	5	-1.56	1036126600	148405	3.01	7000	7060	6920	9160	4940	7050	6980.44	1.44	-30581	7523	7286	7023	6786	6523	7405	6905	196	2110	500	5070	10	1	39229838	2723	50.29	2.37	12	0.38	138.00	2934.00	8800	20230201	-21.14	4030	20231020	72.21	8800	-21.14	20230201	4030	72.21	20231020	8800	-21.14	20230201	4030	72.21	20231020	4.81	N	094480	500	196 억	565738	N	N	15	N	N
26	20231127	160742	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7050	210	2	3.07	34668524210	4909743	209.95	6820	7260	6760	8890	4790	6840	7061.22	1.48	13907	7140	6990	6820	6670	6500	6905	6585	196	2050	500	4920	10	1	39229838	2766	51.09	2.40	12	12.52	138.00	2934.00	8800	20230201	-19.89	4030	20231020	74.94	8800	-19.89	20230201	4030	74.94	20231020	8800	-19.89	20230201	4030	74.94	20231020	4.60	N	094480	500	196 억	580165	N	N	15	N	N
27	20231127	150744	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7090	250	2	3.65	33404335450	4730255	202.27	6820	7260	6760	8890	4790	6840	7061.89	1.48	8085	7140	6990	6820	6670	6500	6905	6585	196	2050	500	4920	10	1	39229838	2781	51.38	2.42	12	12.06	138.00	2934.00	8800	20230201	-19.43	4030	20231020	75.93	8800	-19.43	20230201	4030	75.93	20231020	8800	-19.43	20230201	4030	75.93	20231020	4.60	N	094480	500	196 억	580165	N	N	0	N	N
28	20231127	140749	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7150	310	2	4.53	30995078910	4392170	187.82	6820	7260	6760	8890	4790	6840	7056.94	1.48	22800	7140	6990	6820	6670	6500	6905	6585	196	2050	500	4920	10	1	39229838	2805	51.81	2.44	12	11.20	138.00	2934.00	8800	20230201	-18.75	4030	20231020	77.42	8800	-18.75	20230201	4030	77.42	20231020	8800	-18.75	20230201	4030	77.42	20231020	4.60	N	094480	500	196 억	580165	N	N	0	N	N
29	20231127	130746	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6930	90	2	1.32	25593528030	3634726	155.43	6820	7260	6760	8890	4790	6840	7041.44	1.48	-31602	7140	6990	6820	6670	6500	6905	6585	196	2050	500	4920	10	1	39229838	2719	50.22	2.36	12	9.27	138.00	2934.00	8800	20230201	-21.25	4030	20231020	71.96	8800	-21.25	20230201	4030	71.96	20231020	8800	-21.25	20230201	4030	71.96	20231020	4.60	N	094480	500	196 억	580165	N	N	0	N	N
30	20231127	120749	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6960	120	2	1.75	23666442260	3356756	143.54	6820	7260	6760	8890	4790	6840	7050.45	1.48	-11429	7140	6990	6820	6670	6500	6905	6585	196	2050	500	4920	10	1	39229838	2730	50.43	2.37	12	8.56	138.00	2934.00	8800	20230201	-20.91	4030	20231020	72.70	8800	-20.91	20230201	4030	72.70	20231020	8800	-20.91	20230201	4030	72.70	20231020	4.60	N	094480	500	196 억	580165	N	N	0	N	N
31	20231127	110736	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7050	210	2	3.07	21523382760	3052711	130.54	6820	7260	6760	8890	4790	6840	7050.64	1.48	43717	7140	6990	6820	6670	6500	6905	6585	196	2050	500	4920	10	1	39229838	2766	51.09	2.40	12	7.78	138.00	2934.00	8800	20230201	-19.89	4030	20231020	74.94	8800	-19.89	20230201	4030	74.94	20231020	8800	-19.89	20230201	4030	74.94	20231020	4.60	N	094480	500	196 억	580165	N	N	0	N	N
32	20231127	100735	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7020	180	2	2.63	9403445110	1355648	57.97	6820	7080	6760	8890	4790	6840	6936.56	1.48	28588	7140	6990	6820	6670	6500	6905	6585	196	2050	500	4920	10	1	39229838	2754	50.87	2.39	12	3.46	138.00	2934.00	8800	20230201	-20.23	4030	20231020	74.19	8800	-20.23	20230201	4030	74.19	20231020	8800	-20.23	20230201	4030	74.19	20231020	4.60	N	094480	500	196 억	580165	N	N	0	N	N
33	20231127	090738	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6980	140	2	2.05	2565273000	369661	15.81	6820	7050	6800	8890	4790	6840	6939.77	1.48	-4493	7140	6990	6820	6670	6500	6905	6585	196	2050	500	4920	10	1	39229838	2738	50.58	2.38	12	0.94	138.00	2934.00	8800	20230201	-20.68	4030	20231020	73.20	8800	-20.68	20230201	4030	73.20	20231020	8800	-20.68	20230201	4030	73.20	20231020	4.60	N	094480	500	196 억	580165	N	N	0	N	N
34	20231124	160731	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6840	-130	5	-1.87	15712227040	2301932	20.23	6880	6970	6650	9060	4880	6970	6825.07	1.52	-18330	7683	7326	6813	6456	5943	7505	6635	196	2090	500	5010	10	1	39229838	2683	49.57	2.33	12	5.87	138.00	2934.00	8800	20230201	-22.27	4030	20231020	69.73	8800	-22.27	20230201	4030	69.73	20231020	8800	-22.27	20230201	4030	69.73	20231020	4.93	N	094480	500	196 억	594506	N	N	6	N	N
35	20231124	150739	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6790	-180	5	-2.58	14892461130	2181573	19.17	6880	6970	6650	9060	4880	6970	6825.94	1.52	-5033	7683	7326	6813	6456	5943	7505	6635	196	2090	500	5010	10	1	39229838	2664	49.20	2.31	12	5.56	138.00	2934.00	8800	20230201	-22.84	4030	20231020	68.49	8800	-22.84	20230201	4030	68.49	20231020	8800	-22.84	20230201	4030	68.49	20231020	4.93	N	094480	500	196 억	594506	N	N	6	N	N
36	20231124	140741	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6700	-270	5	-3.87	13142261480	1922281	16.90	6880	6970	6700	9060	4880	6970	6836.24	1.52	-35566	7683	7326	6813	6456	5943	7505	6635	196	2090	500	5010	10	1	39229838	2628	48.55	2.28	12	4.90	138.00	2934.00	8800	20230201	-23.86	4030	20231020	66.25	8800	-23.86	20230201	4030	66.25	20231020	8800	-23.86	20230201	4030	66.25	20231020	4.93	N	094480	500	196 억	594506	N	N	6	N	N
37	20231124	130736	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6800	-170	5	-2.44	11938554940	1743795	15.33	6880	6970	6750	9060	4880	6970	6845.73	1.52	-18639	7683	7326	6813	6456	5943	7505	6635	196	2090	500	5010	10	1	39229838	2668	49.28	2.32	12	4.45	138.00	2934.00	8800	20230201	-22.73	4030	20231020	68.73	8800	-22.73	20230201	4030	68.73	20231020	8800	-22.73	20230201	4030	68.73	20231020	4.93	N	094480	500	196 억	594506	N	N	6	N	N
38	20231124	120741	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6780	-190	5	-2.73	11319903780	1652677	14.53	6880	6970	6750	9060	4880	6970	6848.84	1.52	-12660	7683	7326	6813	6456	5943	7505	6635	196	2090	500	5010	10	1	39229838	2660	49.13	2.31	12	4.21	138.00	2934.00	8800	20230201	-22.95	4030	20231020	68.24	8800	-22.95	20230201	4030	68.24	20231020	8800	-22.95	20230201	4030	68.24	20231020	4.93	N	094480	500	196 억	594506	N	N	6	N	N
39	20231124	110737	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6820	-150	5	-2.15	9982228590	1455641	12.79	6880	6970	6750	9060	4880	6970	6856.99	1.52	21764	7683	7326	6813	6456	5943	7505	6635	196	2090	500	5010	10	1	39229838	2675	49.42	2.32	12	3.71	138.00	2934.00	8800	20230201	-22.50	4030	20231020	69.23	8800	-22.50	20230201	4030	69.23	20231020	8800	-22.50	20230201	4030	69.23	20231020	4.93	N	094480	500	196 억	594506	N	N	6	N	N
40	20231124	100737	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6830	-140	5	-2.01	8155547950	1189664	10.46	6880	6970	6750	9060	4880	6970	6854.55	1.52	36123	7683	7326	6813	6456	5943	7505	6635	196	2090	500	5010	10	1	39229838	2679	49.49	2.33	12	3.03	138.00	2934.00	8800	20230201	-22.39	4030	20231020	69.48	8800	-22.39	20230201	4030	69.48	20231020	8800	-22.39	20230201	4030	69.48	20231020	4.93	N	094480	500	196 억	594506	N	N	6	N	N
41	20231124	090736	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6810	-160	5	-2.30	2505255660	363444	3.19	6880	6970	6810	9060	4880	6970	6891.35	1.52	8483	7683	7326	6813	6456	5943	7505	6635	196	2090	500	5010	10	1	39229838	2672	49.35	2.32	12	0.93	138.00	2934.00	8800	20230201	-22.61	4030	20231020	68.98	8800	-22.61	20230201	4030	68.98	20231020	8800	-22.61	20230201	4030	68.98	20231020	4.93	N	094480	500	196 억	594506	N	N	6	N	N
42	20231123	160727	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6970	730	2	11.70	76329834050	11249306	716.55	6300	7170	6300	8110	4370	6240	6784.48	2.50	-382351	6473	6356	6203	6086	5933	6415	6145	196	1870	500	4490	10	1	39229838	2734	50.51	2.38	12	28.68	138.00	2934.00	8800	20230201	-20.80	4030	20231020	72.95	8800	-20.80	20230201	4030	72.95	20231020	8800	-20.80	20230201	4030	72.95	20231020	4.56	N	094480	500	196 억	979844	N	N	6	N	N
43	20231123	150752	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7030	790	2	12.66	71153655050	10507106	669.27	6300	7170	6300	8110	4370	6240	6772.11	2.50	-414215	6473	6356	6203	6086	5933	6415	6145	196	1870	500	4490	10	1	39229838	2758	50.94	2.40	12	26.78	138.00	2934.00	8800	20230201	-20.11	4030	20231020	74.44	8800	-20.11	20230201	4030	74.44	20231020	8800	-20.11	20230201	4030	74.44	20231020	4.56	N	094480	500	196 억	979844	N	N	0	N	N
44	20231123	140748	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6670	430	2	6.89	40162152360	6049994	385.37	6300	6920	6300	8110	4370	6240	6638.58	2.50	-307944	6473	6356	6203	6086	5933	6415	6145	196	1870	500	4490	10	1	39229838	2617	48.33	2.27	12	15.42	138.00	2934.00	8800	20230201	-24.20	4030	20231020	65.51	8800	-24.20	20230201	4030	65.51	20231020	8800	-24.20	20230201	4030	65.51	20231020	4.56	N	094480	500	196 억	979844	N	N	0	N	N
45	20231123	130748	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6660	420	2	6.73	19130463080	2932205	186.77	6300	6720	6300	8110	4370	6240	6524.56	2.50	-128352	6473	6356	6203	6086	5933	6415	6145	196	1870	500	4490	10	1	39229838	2613	48.26	2.27	12	7.47	138.00	2934.00	8800	20230201	-24.32	4030	20231020	65.26	8800	-24.32	20230201	4030	65.26	20231020	8800	-24.32	20230201	4030	65.26	20231020	4.56	N	094480	500	196 억	979844	N	N	0	N	N
46	20231123	120739	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6590	350	2	5.61	17747296800	2722368	173.41	6300	6720	6300	8110	4370	6240	6519.38	2.50	-127288	6473	6356	6203	6086	5933	6415	6145	196	1870	500	4490	10	1	39229838	2585	47.75	2.25	12	6.94	138.00	2934.00	8800	20230201	-25.11	4030	20231020	63.52	8800	-25.11	20230201	4030	63.52	20231020	8800	-25.11	20230201	4030	63.52	20231020	4.56	N	094480	500	196 억	979844	N	N	0	N	N
47	20231123	110756	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6690	450	2	7.21	16156100790	2481343	158.05	6300	6720	6300	8110	4370	6240	6511.37	2.50	-121768	6473	6356	6203	6086	5933	6415	6145	196	1870	500	4490	10	1	39229838	2624	48.48	2.28	12	6.33	138.00	2934.00	8800	20230201	-23.98	4030	20231020	66.00	8800	-23.98	20230201	4030	66.00	20231020	8800	-23.98	20230201	4030	66.00	20231020	4.56	N	094480	500	196 억	979844	N	N	0	N	N
48	20231123	100739	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6540	300	2	4.81	10410204310	1612333	102.70	6300	6600	6300	8110	4370	6240	6457.02	2.50	-125660	6473	6356	6203	6086	5933	6415	6145	196	1870	500	4490	10	1	39229838	2566	47.39	2.23	12	4.11	138.00	2934.00	8800	20230201	-25.68	4030	20231020	62.28	8800	-25.68	20230201	4030	62.28	20231020	8800	-25.68	20230201	4030	62.28	20231020	4.56	N	094480	500	196 억	979844	N	N	0	N	N
49	20231123	090735	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6370	130	2	2.08	2456406380	385440	24.55	6300	6450	6300	8110	4370	6240	6374.06	2.50	-46595	6473	6356	6203	6086	5933	6415	6145	196	1870	500	4490	10	1	39229838	2499	46.16	2.17	12	0.98	138.00	2934.00	8800	20230201	-27.61	4030	20231020	58.06	8800	-27.61	20230201	4030	58.06	20231020	8800	-27.61	20230201	4030	58.06	20231020	4.56	N	094480	500	196 억	979844	N	N	0	N	N
50	20231122	160710	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6240	-120	5	-1.89	9576742620	1548775	54.61	6210	6320	6050	8260	4460	6360	6182.89	2.37	47164	6800	6580	6360	6140	5920	6470	6030	196	1900	500	4570	10	1	39229838	2448	45.22	2.13	12	3.95	138.00	2934.00	8800	20230201	-29.09	4030	20231020	54.84	8800	-29.09	20230201	4030	54.84	20231020	8800	-29.09	20230201	4030	54.84	20231020	4.40	N	094480	500	196 억	928288	N	N	0	N	N
51	20231122	150723	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6280	-80	5	-1.26	8817009950	1426963	50.31	6210	6320	6050	8260	4460	6360	6178.57	2.37	65704	6800	6580	6360	6140	5920	6470	6030	196	1900	500	4570	10	1	39229838	2464	45.51	2.14	12	3.64	138.00	2934.00	8800	20230201	-28.64	4030	20231020	55.83	8800	-28.64	20230201	4030	55.83	20231020	8800	-28.64	20230201	4030	55.83	20231020	4.40	N	094480	500	196 억	928288	N	N	0	N	N
52	20231122	140716	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6260	-100	5	-1.57	7452974420	1208906	42.62	6210	6320	6050	8260	4460	6360	6164.69	2.37	81066	6800	6580	6360	6140	5920	6470	6030	196	1900	500	4570	10	1	39229838	2456	45.36	2.13	12	3.08	138.00	2934.00	8800	20230201	-28.86	4030	20231020	55.33	8800	-28.86	20230201	4030	55.33	20231020	8800	-28.86	20230201	4030	55.33	20231020	4.40	N	094480	500	196 억	928288	N	N	0	N	N
53	20231122	130743	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6170	-190	5	-2.99	6501035320	1055922	37.23	6210	6320	6050	8260	4460	6360	6156.29	2.37	73043	6800	6580	6360	6140	5920	6470	6030	196	1900	500	4570	10	1	39229838	2420	44.71	2.10	12	2.69	138.00	2934.00	8800	20230201	-29.89	4030	20231020	53.10	8800	-29.89	20230201	4030	53.10	20231020	8800	-29.89	20230201	4030	53.10	20231020	4.40	N	094480	500	196 억	928288	N	N	0	N	N
54	20231122	120745	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6120	-240	5	-3.77	5869647510	952824	33.60	6210	6320	6050	8260	4460	6360	6159.78	2.37	40004	6800	6580	6360	6140	5920	6470	6030	196	1900	500	4570	10	1	39229838	2401	44.35	2.09	12	2.43	138.00	2934.00	8800	20230201	-30.45	4030	20231020	51.86	8800	-30.45	20230201	4030	51.86	20231020	8800	-30.45	20230201	4030	51.86	20231020	4.40	N	094480	500	196 억	928288	N	N	0	N	N
55	20231122	110819	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6260	-100	5	-1.57	3146131430	506700	17.87	6210	6320	6120	8260	4460	6360	6208.37	2.37	-55473	6800	6580	6360	6140	5920	6470	6030	196	1900	500	4570	10	1	39229838	2456	45.36	2.13	12	1.29	138.00	2934.00	8800	20230201	-28.86	4030	20231020	55.33	8800	-28.86	20230201	4030	55.33	20231020	8800	-28.86	20230201	4030	55.33	20231020	4.40	N	094480	500	196 억	928288	N	N	0	N	N
56	20231122	100757	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6160	-200	5	-3.14	2565710410	413385	14.58	6210	6320	6120	8260	4460	6360	6205.73	2.37	-81208	6800	6580	6360	6140	5920	6470	6030	196	1900	500	4570	10	1	39229838	2417	44.64	2.10	12	1.05	138.00	2934.00	8800	20230201	-30.00	4030	20231020	52.85	8800	-30.00	20230201	4030	52.85	20231020	8800	-30.00	20230201	4030	52.85	20231020	4.40	N	094480	500	196 억	928288	N	N	0	N	N
57	20231122	090718	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6230	-130	5	-2.04	774430680	124433	4.39	6210	6270	6190	8260	4460	6360	6221.11	2.37	-22516	6800	6580	6360	6140	5920	6470	6030	196	1900	500	4570	10	1	39229838	2444	45.14	2.12	12	0.32	138.00	2934.00	8800	20230201	-29.20	4030	20231020	54.59	8800	-29.20	20230201	4030	54.59	20231020	8800	-29.20	20230201	4030	54.59	20231020	4.40	N	094480	500	196 억	928288	N	N	0	N	N
58	20231121	160721	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6360	-120	5	-1.85	17714327320	2792599	126.12	6530	6580	6140	8420	4540	6480	6342.63	2.09	118013	6786	6632	6456	6302	6126	6710	6380	196	1940	500	4660	10	1	39229838	2495	46.09	2.17	12	7.12	138.00	2934.00	8800	20230201	-27.73	4030	20231020	57.82	8800	-27.73	20230201	4030	57.82	20231020	8800	-27.73	20230201	4030	57.82	20231020	4.48	N	094480	500	196 억	821445	N	N	4	N	N
59	20231121	150720	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6350	-130	5	-2.01	17137309270	2701832	122.02	6530	6580	6140	8420	4540	6480	6342.18	2.09	96198	6786	6632	6456	6302	6126	6710	6380	196	1940	500	4660	10	1	39229838	2491	46.01	2.16	12	6.89	138.00	2934.00	8800	20230201	-27.84	4030	20231020	57.57	8800	-27.84	20230201	4030	57.57	20231020	8800	-27.84	20230201	4030	57.57	20231020	4.48	N	094480	500	196 억	821445	N	N	4	N	N
60	20231121	140713	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6400	-80	5	-1.23	16496725140	2601245	117.48	6530	6580	6140	8420	4540	6480	6341.16	2.09	63537	6786	6632	6456	6302	6126	6710	6380	196	1940	500	4660	10	1	39229838	2511	46.38	2.18	12	6.63	138.00	2934.00	8800	20230201	-27.27	4030	20231020	58.81	8800	-27.27	20230201	4030	58.81	20231020	8800	-27.27	20230201	4030	58.81	20231020	4.48	N	094480	500	196 억	821445	N	N	4	N	N
61	20231121	130707	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6360	-120	5	-1.85	14672296330	2316361	104.61	6530	6580	6140	8420	4540	6480	6333.38	2.09	63415	6786	6632	6456	6302	6126	6710	6380	196	1940	500	4660	10	1	39229838	2495	46.09	2.17	12	5.90	138.00	2934.00	8800	20230201	-27.73	4030	20231020	57.82	8800	-27.73	20230201	4030	57.82	20231020	8800	-27.73	20230201	4030	57.82	20231020	4.48	N	094480	500	196 억	821445	N	N	4	N	N
62	20231121	120705	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6250	-230	5	-3.55	12912892530	2038829	92.08	6530	6580	6140	8420	4540	6480	6332.54	2.09	73876	6786	6632	6456	6302	6126	6710	6380	196	1940	500	4660	10	1	39229838	2452	45.29	2.13	12	5.20	138.00	2934.00	8800	20230201	-28.98	4030	20231020	55.09	8800	-28.98	20230201	4030	55.09	20231020	8800	-28.98	20230201	4030	55.09	20231020	4.48	N	094480	500	196 억	821445	N	N	4	N	N
63	20231121	110704	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6190	-290	5	-4.48	11407633310	1797894	81.20	6530	6580	6140	8420	4540	6480	6344.01	2.09	136886	6786	6632	6456	6302	6126	6710	6380	196	1940	500	4660	10	1	39229838	2428	44.86	2.11	12	4.58	138.00	2934.00	8800	20230201	-29.66	4030	20231020	53.60	8800	-29.66	20230201	4030	53.60	20231020	8800	-29.66	20230201	4030	53.60	20231020	4.48	N	094480	500	196 억	821445	N	N	4	N	N
64	20231121	100648	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6410	-70	5	-1.08	6407108070	995249	44.95	6530	6580	6310	8420	4540	6480	6437.13	2.09	95086	6786	6632	6456	6302	6126	6710	6380	196	1940	500	4660	10	1	39229838	2515	46.45	2.18	12	2.54	138.00	2934.00	8800	20230201	-27.16	4030	20231020	59.06	8800	-27.16	20230201	4030	59.06	20231020	8800	-27.16	20230201	4030	59.06	20231020	4.48	N	094480	500	196 억	821445	N	N	4	N	N
65	20231121	090657	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6470	-10	5	-0.15	1485246710	228095	10.30	6530	6580	6460	8420	4540	6480	6513.43	2.09	10068	6786	6632	6456	6302	6126	6710	6380	196	1940	500	4660	10	1	39229838	2538	46.88	2.21	12	0.58	138.00	2934.00	8800	20230201	-26.48	4030	20231020	60.55	8800	-26.48	20230201	4030	60.55	20231020	8800	-26.48	20230201	4030	60.55	20231020	4.48	N	094480	500	196 억	821445	N	N	4	N	N
66	20231120	160703	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6480	50	2	0.78	13894866710	2154600	79.73	6470	6610	6280	8350	4510	6430	6448.89	2.23	-50416	7090	6760	6550	6220	6010	6655	6115	196	1920	500	4620	10	1	39229838	2542	46.96	2.21	12	5.49	138.00	2934.00	8800	20230201	-26.36	4030	20231020	60.79	8800	-26.36	20230201	4030	60.79	20231020	8800	-26.36	20230201	4030	60.79	20231020	4.45	N	094480	500	196 억	875790	N	N	4	N	N
67	20231120	150708	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6320	-110	5	-1.71	9940177340	1547234	57.25	6470	6570	6280	8350	4510	6430	6424.44	2.23	1550	7090	6760	6550	6220	6010	6655	6115	196	1920	500	4620	10	1	39229838	2479	45.80	2.15	12	3.94	138.00	2934.00	8800	20230201	-28.18	4030	20231020	56.82	8800	-28.18	20230201	4030	56.82	20231020	8800	-28.18	20230201	4030	56.82	20231020	4.45	N	094480	500	196 억	875790	N	N	28	N	N
68	20231120	140707	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6350	-80	5	-1.24	9021567560	1401779	51.87	6470	6570	6290	8350	4510	6430	6435.85	2.23	-25544	7090	6760	6550	6220	6010	6655	6115	196	1920	500	4620	10	1	39229838	2491	46.01	2.16	12	3.57	138.00	2934.00	8800	20230201	-27.84	4030	20231020	57.57	8800	-27.84	20230201	4030	57.57	20231020	8800	-27.84	20230201	4030	57.57	20231020	4.45	N	094480	500	196 억	875790	N	N	28	N	N
69	20231120	130702	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6350	-80	5	-1.24	8207011060	1273558	47.13	6470	6570	6290	8350	4510	6430	6444.30	2.23	-39758	7090	6760	6550	6220	6010	6655	6115	196	1920	500	4620	10	1	39229838	2491	46.01	2.16	12	3.25	138.00	2934.00	8800	20230201	-27.84	4030	20231020	57.57	8800	-27.84	20230201	4030	57.57	20231020	8800	-27.84	20230201	4030	57.57	20231020	4.45	N	094480	500	196 억	875790	N	N	28	N	N
70	20231120	120704	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6440	10	2	0.16	7361248060	1140943	42.22	6470	6570	6290	8350	4510	6430	6452.13	2.23	-18682	7090	6760	6550	6220	6010	6655	6115	196	1920	500	4620	10	1	39229838	2526	46.67	2.19	12	2.91	138.00	2934.00	8800	20230201	-26.82	4030	20231020	59.80	8800	-26.82	20230201	4030	59.80	20231020	8800	-26.82	20230201	4030	59.80	20231020	4.45	N	094480	500	196 억	875790	N	N	28	N	N
71	20231120	110703	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6460	30	2	0.47	6069364610	940037	34.78	6470	6570	6290	8350	4510	6430	6456.86	2.23	-5663	7090	6760	6550	6220	6010	6655	6115	196	1920	500	4620	10	1	39229838	2534	46.81	2.20	12	2.40	138.00	2934.00	8800	20230201	-26.59	4030	20231020	60.30	8800	-26.59	20230201	4030	60.30	20231020	8800	-26.59	20230201	4030	60.30	20231020	4.45	N	094480	500	196 억	875790	N	N	28	N	N
72	20231120	100700	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6460	30	2	0.47	3857268810	600297	22.21	6470	6530	6290	8350	4510	6430	6425.51	2.23	6312	7090	6760	6550	6220	6010	6655	6115	196	1920	500	4620	10	1	39229838	2534	46.81	2.20	12	1.53	138.00	2934.00	8800	20230201	-26.59	4030	20231020	60.30	8800	-26.59	20230201	4030	60.30	20231020	8800	-26.59	20230201	4030	60.30	20231020	4.45	N	094480	500	196 억	875790	N	N	28	N	N
73	20231120	090706	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6410	-20	5	-0.31	1089787600	168963	6.25	6470	6480	6390	8350	4510	6430	6451.40	2.23	-32096	7090	6760	6550	6220	6010	6655	6115	196	1920	500	4620	10	1	39229838	2515	46.45	2.18	12	0.43	138.00	2934.00	8800	20230201	-27.16	4030	20231020	59.06	8800	-27.16	20230201	4030	59.06	20231020	8800	-27.16	20230201	4030	59.06	20231020	4.45	N	094480	500	196 억	875790	N	N	28	N	N
74	20231117	160720	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6430	-550	5	-7.88	17517338150	2661508	82.54	6750	6880	6340	9070	4890	6980	6581.35	1.77	182813	7793	7386	7143	6736	6493	7265	6615	196	2090	500	5020	10	1	39229838	2522	46.59	2.19	12	6.78	138.00	2934.00	8800	20230201	-26.93	4030	20231020	59.55	8800	-26.93	20230201	4030	59.55	20231020	8800	-26.93	20230201	4030	59.55	20231020	4.28	N	094480	500	196 억	695400	N	N	28	N	N
75	20231117	150724	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6380	-600	5	-8.60	16662293250	2528213	78.40	6750	6880	6340	9070	4890	6980	6590.02	1.77	154719	7793	7386	7143	6736	6493	7265	6615	196	2090	500	5020	10	1	39229838	2503	46.23	2.17	12	6.44	138.00	2934.00	8800	20230201	-27.50	4030	20231020	58.31	8800	-27.50	20230201	4030	58.31	20231020	8800	-27.50	20230201	4030	58.31	20231020	4.28	N	094480	500	196 억	695400	N	N	14	N	N
76	20231117	140721	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6410	-570	5	-8.17	15202324810	2299860	71.32	6750	6880	6350	9070	4890	6980	6609.56	1.77	114908	7793	7386	7143	6736	6493	7265	6615	196	2090	500	5020	10	1	39229838	2515	46.45	2.18	12	5.86	138.00	2934.00	8800	20230201	-27.16	4030	20231020	59.06	8800	-27.16	20230201	4030	59.06	20231020	8800	-27.16	20230201	4030	59.06	20231020	4.28	N	094480	500	196 억	695400	N	N	14	N	N
77	20231117	130720	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6450	-530	5	-7.59	13603346200	2050378	63.59	6750	6880	6440	9070	4890	6980	6633.98	1.77	60210	7793	7386	7143	6736	6493	7265	6615	196	2090	500	5020	10	1	39229838	2530	46.74	2.20	12	5.23	138.00	2934.00	8800	20230201	-26.70	4030	20231020	60.05	8800	-26.70	20230201	4030	60.05	20231020	8800	-26.70	20230201	4030	60.05	20231020	4.28	N	094480	500	196 억	695400	N	N	14	N	N
78	20231117	120721	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6500	-480	5	-6.88	11998050060	1803028	55.91	6750	6880	6490	9070	4890	6980	6653.78	1.77	52735	7793	7386	7143	6736	6493	7265	6615	196	2090	500	5020	10	1	39229838	2550	47.10	2.22	12	4.60	138.00	2934.00	8800	20230201	-26.14	4030	20231020	61.29	8800	-26.14	20230201	4030	61.29	20231020	8800	-26.14	20230201	4030	61.29	20231020	4.28	N	094480	500	196 억	695400	N	N	14	N	N
79	20231117	110724	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6680	-300	5	-4.30	10377033800	1557239	48.29	6750	6880	6490	9070	4890	6980	6663.05	1.77	95911	7793	7386	7143	6736	6493	7265	6615	196	2090	500	5020	10	1	39229838	2621	48.41	2.28	12	3.97	138.00	2934.00	8800	20230201	-24.09	4030	20231020	65.76	8800	-24.09	20230201	4030	65.76	20231020	8800	-24.09	20230201	4030	65.76	20231020	4.28	N	094480	500	196 억	695400	N	N	14	N	N
80	20231117	100721	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6720	-260	5	-3.72	9210282640	1382406	42.87	6750	6880	6490	9070	4890	6980	6661.72	1.77	85582	7793	7386	7143	6736	6493	7265	6615	196	2090	500	5020	10	1	39229838	2636	48.70	2.29	12	3.52	138.00	2934.00	8800	20230201	-23.64	4030	20231020	66.75	8800	-23.64	20230201	4030	66.75	20231020	8800	-23.64	20230201	4030	66.75	20231020	4.28	N	094480	500	196 억	695400	N	N	14	N	N
81	20231117	090723	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6590	-390	5	-5.59	4834824120	732314	22.71	6750	6760	6490	9070	4890	6980	6600.36	1.77	101049	7793	7386	7143	6736	6493	7265	6615	196	2090	500	5020	10	1	39229838	2585	47.75	2.25	12	1.87	138.00	2934.00	8800	20230201	-25.11	4030	20231020	63.52	8800	-25.11	20230201	4030	63.52	20231020	8800	-25.11	20230201	4030	63.52	20231020	4.28	N	094480	500	196 억	695400	N	N	14	N	N
82	20231116	160722	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7000	-100	5	-1.41	22430238900	3105881	96.10	7430	7550	6900	9230	4970	7100	7221.92	1.96	-88299	8100	7600	7300	6800	6500	7450	6650	196	2130	500	5110	10	1	39229838	2746	50.72	2.39	12	7.92	138.00	2934.00	8800	20230201	-20.45	4030	20231020	73.70	8800	-20.45	20230201	4030	73.70	20231020	8800	-20.45	20230201	4030	73.70	20231020	4.67	N	094480	500	196 억	769790	N	N	21	N	N
83	20231116	150717	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7050	-50	5	-0.70	21206647000	2931540	90.70	7430	7550	6900	9230	4970	7100	7234.03	1.96	-115714	8100	7600	7300	6800	6500	7450	6650	196	2130	500	5110	10	1	39229838	2766	51.09	2.40	12	7.47	138.00	2934.00	8800	20230201	-19.89	4030	20231020	74.94	8800	-19.89	20230201	4030	74.94	20231020	8800	-19.89	20230201	4030	74.94	20231020	4.67	N	094480	500	196 억	769790	N	N	21	N	N
84	20231116	140656	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7100	0	3	0.00	19905074640	2746401	84.98	7430	7550	6900	9230	4970	7100	7247.77	1.96	-162647	8100	7600	7300	6800	6500	7450	6650	196	2130	500	5110	10	1	39229838	2785	51.45	2.42	12	7.00	138.00	2934.00	8800	20230201	-19.32	4030	20231020	76.18	8800	-19.32	20230201	4030	76.18	20231020	8800	-19.32	20230201	4030	76.18	20231020	4.67	N	094480	500	196 억	769790	N	N	21	N	N
85	20231116	130716	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7180	80	2	1.13	19238641160	2652762	82.08	7430	7550	6900	9230	4970	7100	7252.39	1.96	-182340	8100	7600	7300	6800	6500	7450	6650	196	2130	500	5110	10	1	39229838	2817	52.03	2.45	12	6.76	138.00	2934.00	8800	20230201	-18.41	4030	20231020	78.16	8800	-18.41	20230201	4030	78.16	20231020	8800	-18.41	20230201	4030	78.16	20231020	4.67	N	094480	500	196 억	769790	N	N	21	N	N
86	20231116	120719	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7130	30	2	0.42	17936386790	2470667	76.44	7430	7550	6900	9230	4970	7100	7259.83	1.96	-208560	8100	7600	7300	6800	6500	7450	6650	196	2130	500	5110	10	1	39229838	2797	51.67	2.43	12	6.30	138.00	2934.00	8800	20230201	-18.98	4030	20231020	76.92	8800	-18.98	20230201	4030	76.92	20231020	8800	-18.98	20230201	4030	76.92	20231020	4.67	N	094480	500	196 억	769790	N	N	21	N	N
87	20231116	110717	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6940	-160	5	-2.25	16140170630	2215467	68.55	7430	7550	6900	9230	4970	7100	7285.34	1.96	-259283	8100	7600	7300	6800	6500	7450	6650	196	2130	500	5110	10	1	39229838	2723	50.29	2.37	12	5.65	138.00	2934.00	8800	20230201	-21.14	4030	20231020	72.21	8800	-21.14	20230201	4030	72.21	20231020	8800	-21.14	20230201	4030	72.21	20231020	4.67	N	094480	500	196 억	769790	N	N	21	N	N
88	20231116	100717	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7320	220	2	3.10	7717562860	1040280	32.19	7430	7550	7250	9230	4970	7100	7419.18	1.96	-128604	8100	7600	7300	6800	6500	7450	6650	196	2130	500	5110	10	1	39229838	2872	53.04	2.49	12	2.65	138.00	2934.00	8800	20230201	-16.82	4030	20231020	81.64	8800	-16.82	20230201	4030	81.64	20231020	8800	-16.82	20230201	4030	81.64	20231020	4.67	N	094480	500	196 억	769790	N	N	21	N	N
89	20231116	090718	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7100	0	3	0.00	0	0	0.00	0	0	0	9230	4970	7100	0.00	1.96	0	8100	7600	7300	6800	6500	7450	6650	196	2130	500	5110	10	1	39229838	2785	51.45	2.42	12	0.00	138.00	2934.00	8800	20230201	-19.32	4030	20231020	76.18	8800	-19.32	20230201	4030	76.18	20231020	8800	-19.32	20230201	4030	76.18	20231020	4.67	N	094480	500	196 억	769790	N	N	21	N	N
90	20231115	160631	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7100	-630	5	-8.15	23175749390	3181118	65.09	7730	7800	7000	10040	5420	7730	7283.97	1.08	350343	8356	8042	7636	7322	6916	8200	7480	196	2310	500	5560	10	1	39229838	2785	51.45	2.42	12	8.11	138.00	2934.00	8800	20230201	-19.32	4030	20231020	76.18	8800	-19.32	20230201	4030	76.18	20231020	8800	-19.32	20230201	4030	76.18	20231020	5.03	N	094480	500	196 억	424740	N	N	21	N	N
91	20231115	150727	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7070	-660	5	-8.54	22195217780	3043002	62.27	7730	7800	7000	10040	5420	7730	7292.21	1.08	318881	8356	8042	7636	7322	6916	8200	7480	196	2310	500	5560	10	1	39229838	2774	51.23	2.41	12	7.76	138.00	2934.00	8800	20230201	-19.66	4030	20231020	75.43	8800	-19.66	20230201	4030	75.43	20231020	8800	-19.66	20230201	4030	75.43	20231020	5.03	N	094480	500	196 억	424740	N	N	12	N	N
92	20231115	140725	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7150	-580	5	-7.50	19691777800	2689472	55.03	7730	7800	7000	10040	5420	7730	7320.06	1.08	236200	8356	8042	7636	7322	6916	8200	7480	196	2310	500	5560	10	1	39229838	2805	51.81	2.44	12	6.86	138.00	2934.00	8800	20230201	-18.75	4030	20231020	77.42	8800	-18.75	20230201	4030	77.42	20231020	8800	-18.75	20230201	4030	77.42	20231020	5.03	N	094480	500	196 억	424740	N	N	12	N	N
93	20231115	130728	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7160	-570	5	-7.37	17510721870	2383222	48.77	7730	7800	7000	10040	5420	7730	7345.65	1.08	191782	8356	8042	7636	7322	6916	8200	7480	196	2310	500	5560	10	1	39229838	2809	51.88	2.44	12	6.08	138.00	2934.00	8800	20230201	-18.64	4030	20231020	77.67	8800	-18.64	20230201	4030	77.67	20231020	8800	-18.64	20230201	4030	77.67	20231020	5.03	N	094480	500	196 억	424740	N	N	12	N	N
94	20231115	120730	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7140	-590	5	-7.63	15755748050	2136561	43.72	7730	7800	7000	10040	5420	7730	7372.44	1.08	164137	8356	8042	7636	7322	6916	8200	7480	196	2310	500	5560	10	1	39229838	2801	51.74	2.43	12	5.45	138.00	2934.00	8800	20230201	-18.86	4030	20231020	77.17	8800	-18.86	20230201	4030	77.17	20231020	8800	-18.86	20230201	4030	77.17	20231020	5.03	N	094480	500	196 억	424740	N	N	12	N	N
95	20231115	110736	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7230	-500	5	-6.47	13616360870	1836978	37.59	7730	7800	7000	10040	5420	7730	7410.38	1.08	141063	8356	8042	7636	7322	6916	8200	7480	196	2310	500	5560	10	1	39229838	2836	52.39	2.46	12	4.68	138.00	2934.00	8800	20230201	-17.84	4030	20231020	79.40	8800	-17.84	20230201	4030	79.40	20231020	8800	-17.84	20230201	4030	79.40	20231020	5.03	N	094480	500	196 억	424740	N	N	12	N	N
96	20231115	100731	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7270	-460	5	-5.95	11015818840	1476688	30.22	7730	7800	7000	10040	5420	7730	7457.71	1.08	146083	8356	8042	7636	7322	6916	8200	7480	196	2310	500	5560	10	1	39229838	2852	52.68	2.48	12	3.76	138.00	2934.00	8800	20230201	-17.39	4030	20231020	80.40	8800	-17.39	20230201	4030	80.40	20231020	8800	-17.39	20230201	4030	80.40	20231020	5.03	N	094480	500	196 억	424740	N	N	12	N	N
97	20231115	090722	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7670	-60	5	-0.78	2272722710	294716	6.03	7730	7800	7620	10040	5420	7730	7710.82	1.08	-30412	8356	8042	7636	7322	6916	8200	7480	196	2310	500	5560	10	1	39229838	3009	55.58	2.61	12	0.75	138.00	2934.00	8800	20230201	-12.84	4030	20231020	90.32	8800	-12.84	20230201	4030	90.32	20231020	8800	-12.84	20230201	4030	90.32	20231020	5.03	N	094480	500	196 억	424740	N	N	12	N	N
98	20231114	160714	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7730	430	2	5.89	37305857300	4851206	97.91	7240	7950	7230	9490	5110	7300	7691.02	0.53	209915	7846	7572	7216	6942	6586	7710	7080	196	2190	500	5250	10	1	39229838	3032	56.01	2.63	12	12.37	138.00	2934.00	8800	20230201	-12.16	4030	20231020	91.81	8800	-12.16	20230201	4030	91.81	20231020	8800	-12.16	20230201	4030	91.81	20231020	4.85	N	094480	500	196 억	207154	N	N	12	N	N
99	20231114	150716	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7750	450	2	6.16	36089310110	4693846	94.74	7240	7950	7230	9490	5110	7300	7689.77	0.53	187212	7846	7572	7216	6942	6586	7710	7080	196	2190	500	5250	10	1	39229838	3040	56.16	2.64	12	11.96	138.00	2934.00	8800	20230201	-11.93	4030	20231020	92.31	8800	-11.93	20230201	4030	92.31	20231020	8800	-11.93	20230201	4030	92.31	20231020	4.85	N	094480	500	196 억	207154	N	N	17	N	N
100	20231114	140715	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7650	350	2	4.79	34273798940	4457922	89.98	7240	7950	7230	9490	5110	7300	7689.48	0.53	141435	7846	7572	7216	6942	6586	7710	7080	196	2190	500	5250	10	1	39229838	3001	55.43	2.61	12	11.36	138.00	2934.00	8800	20230201	-13.07	4030	20231020	89.83	8800	-13.07	20230201	4030	89.83	20231020	8800	-13.07	20230201	4030	89.83	20231020	4.85	N	094480	500	196 억	207154	N	N	17	N	N
101	20231114	130717	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7700	400	2	5.48	32874080790	4274953	86.28	7240	7950	7230	9490	5110	7300	7691.17	0.53	117821	7846	7572	7216	6942	6586	7710	7080	196	2190	500	5250	10	1	39229838	3021	55.80	2.62	12	10.90	138.00	2934.00	8800	20230201	-12.50	4030	20231020	91.07	8800	-12.50	20230201	4030	91.07	20231020	8800	-12.50	20230201	4030	91.07	20231020	4.85	N	094480	500	196 억	207154	N	N	17	N	N
102	20231114	120718	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7770	470	2	6.44	29972688660	3899654	78.71	7240	7950	7230	9490	5110	7300	7687.33	0.53	152578	7846	7572	7216	6942	6586	7710	7080	196	2190	500	5250	10	1	39229838	3048	56.30	2.65	12	9.94	138.00	2934.00	8800	20230201	-11.70	4030	20231020	92.80	8800	-11.70	20230201	4030	92.80	20231020	8800	-11.70	20230201	4030	92.80	20231020	4.85	N	094480	500	196 억	207154	N	N	17	N	N
103	20231114	110726	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7670	370	2	5.07	21338558810	2797855	56.47	7240	7890	7230	9490	5110	7300	7628.35	0.53	106010	7846	7572	7216	6942	6586	7710	7080	196	2190	500	5250	10	1	39229838	3009	55.58	2.61	12	7.13	138.00	2934.00	8800	20230201	-12.84	4030	20231020	90.32	8800	-12.84	20230201	4030	90.32	20231020	8800	-12.84	20230201	4030	90.32	20231020	4.85	N	094480	500	196 억	207154	N	N	17	N	N
104	20231114	100718	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7700	400	2	5.48	17827687410	2341525	47.26	7240	7890	7230	9490	5110	7300	7615.54	0.53	55552	7846	7572	7216	6942	6586	7710	7080	196	2190	500	5250	10	1	39229838	3021	55.80	2.62	12	5.97	138.00	2934.00	8800	20230201	-12.50	4030	20231020	91.07	8800	-12.50	20230201	4030	91.07	20231020	8800	-12.50	20230201	4030	91.07	20231020	4.85	N	094480	500	196 억	207154	N	N	17	N	N
105	20231114	090711	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7510	210	2	2.88	2865433140	388045	7.83	7240	7560	7230	9490	5110	7300	7387.34	0.53	33063	7846	7572	7216	6942	6586	7710	7080	196	2190	500	5250	10	1	39229838	2946	54.42	2.56	12	0.99	138.00	2934.00	8800	20230201	-14.66	4030	20231020	86.35	8800	-14.66	20230201	4030	86.35	20231020	8800	-14.66	20230201	4030	86.35	20231020	4.85	N	094480	500	196 억	207154	N	N	17	N	N
106	20231113	160706	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7300	480	2	7.04	35234073850	4891817	86.29	6990	7490	6860	8860	4780	6820	7203.18	0.42	36163	7460	7140	6820	6500	6180	7300	6660	196	2040	500	4910	10	1	39229838	2864	52.90	2.49	12	12.47	138.00	2934.00	8800	20230201	-17.05	4030	20231020	81.14	8800	-17.05	20230201	4030	81.14	20231020	8800	-17.05	20230201	4030	81.14	20231020	4.56	N	094480	500	196 억	165287	N	N	17	N	N
107	20231113	150704	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7290	470	2	6.89	33808426510	4695747	82.83	6990	7490	6860	8860	4780	6820	7200.62	0.42	36170	7460	7140	6820	6500	6180	7300	6660	196	2040	500	4910	10	1	39229838	2860	52.83	2.48	12	11.97	138.00	2934.00	8800	20230201	-17.16	4030	20231020	80.89	8800	-17.16	20230201	4030	80.89	20231020	8800	-17.16	20230201	4030	80.89	20231020	4.56	N	094480	500	196 억	165287	N	N	28	N	N
108	20231113	140703	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7190	370	2	5.43	30550394540	4247454	74.93	6990	7490	6860	8860	4780	6820	7193.52	0.42	30423	7460	7140	6820	6500	6180	7300	6660	196	2040	500	4910	10	1	39229838	2821	52.10	2.45	12	10.83	138.00	2934.00	8800	20230201	-18.30	4030	20231020	78.41	8800	-18.30	20230201	4030	78.41	20231020	8800	-18.30	20230201	4030	78.41	20231020	4.56	N	094480	500	196 억	165287	N	N	28	N	N
109	20231113	130702	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7180	360	2	5.28	29142954330	4052398	71.48	6990	7490	6860	8860	4780	6820	7192.46	0.42	17262	7460	7140	6820	6500	6180	7300	6660	196	2040	500	4910	10	1	39229838	2817	52.03	2.45	12	10.33	138.00	2934.00	8800	20230201	-18.41	4030	20231020	78.16	8800	-18.41	20230201	4030	78.16	20231020	8800	-18.41	20230201	4030	78.16	20231020	4.56	N	094480	500	196 억	165287	N	N	28	N	N
110	20231113	120702	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7200	380	2	5.57	27837135420	3870837	68.28	6990	7490	6860	8860	4780	6820	7192.47	0.42	21774	7460	7140	6820	6500	6180	7300	6660	196	2040	500	4910	10	1	39229838	2825	52.17	2.45	12	9.87	138.00	2934.00	8800	20230201	-18.18	4030	20231020	78.66	8800	-18.18	20230201	4030	78.66	20231020	8800	-18.18	20230201	4030	78.66	20231020	4.56	N	094480	500	196 억	165287	N	N	28	N	N
111	20231113	110700	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7270	450	2	6.60	25936463320	3607879	63.64	6990	7490	6860	8860	4780	6820	7189.87	0.42	-459	7460	7140	6820	6500	6180	7300	6660	196	2040	500	4910	10	1	39229838	2852	52.68	2.48	12	9.20	138.00	2934.00	8800	20230201	-17.39	4030	20231020	80.40	8800	-17.39	20230201	4030	80.40	20231020	8800	-17.39	20230201	4030	80.40	20231020	4.56	N	094480	500	196 억	165287	N	N	28	N	N
112	20231113	100658	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7160	340	2	4.99	14915978500	2101159	37.06	6990	7280	6860	8860	4780	6820	7100.28	0.42	29474	7460	7140	6820	6500	6180	7300	6660	196	2040	500	4910	10	1	39229838	2809	51.88	2.44	12	5.36	138.00	2934.00	8800	20230201	-18.64	4030	20231020	77.67	8800	-18.64	20230201	4030	77.67	20231020	8800	-18.64	20230201	4030	77.67	20231020	4.56	N	094480	500	196 억	165287	N	N	28	N	N
113	20231113	090704	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7240	420	2	6.16	4202804480	594766	10.49	6990	7260	6920	8860	4780	6820	7070.57	0.42	759	7460	7140	6820	6500	6180	7300	6660	196	2040	500	4910	10	1	39229838	2840	52.46	2.47	12	1.52	138.00	2934.00	8800	20230201	-17.73	4030	20231020	79.65	8800	-17.73	20230201	4030	79.65	20231020	8800	-17.73	20230201	4030	79.65	20231020	4.56	N	094480	500	196 억	165287	N	N	28	N	N
114	20231110	160719	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6820	350	2	5.41	37503471390	5469228	67.99	6500	7140	6500	8410	4530	6470	6857.71	0.69	-131940	7376	6922	6476	6022	5576	7150	6250	196	1940	500	4650	10	1	39229838	2675	49.42	2.32	12	13.94	138.00	2934.00	8800	20230201	-22.50	4030	20231020	69.23	8800	-22.50	20230201	4030	69.23	20231020	8800	-22.50	20230201	4030	69.23	20231020	4.38	N	094480	500	196 억	269033	N	N	28	N	N
115	20231110	150714	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6840	370	2	5.72	36240805930	5284374	65.70	6500	7140	6500	8410	4530	6470	6858.61	0.69	-136561	7376	6922	6476	6022	5576	7150	6250	196	1940	500	4650	10	1	39229838	2683	49.57	2.33	12	13.47	138.00	2934.00	8800	20230201	-22.27	4030	20231020	69.73	8800	-22.27	20230201	4030	69.73	20231020	8800	-22.27	20230201	4030	69.73	20231020	4.38	N	094480	500	196 억	269033	N	N	34	N	N
116	20231110	140707	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6810	340	2	5.26	33456251750	4873692	60.59	6500	7140	6500	8410	4530	6470	6865.22	0.69	-157709	7376	6922	6476	6022	5576	7150	6250	196	1940	500	4650	10	1	39229838	2672	49.35	2.32	12	12.42	138.00	2934.00	8800	20230201	-22.61	4030	20231020	68.98	8800	-22.61	20230201	4030	68.98	20231020	8800	-22.61	20230201	4030	68.98	20231020	4.38	N	094480	500	196 억	269033	N	N	34	N	N
117	20231110	130708	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6770	300	2	4.64	15379283350	2288473	28.45	6500	6860	6500	8410	4530	6470	6721.08	0.69	-132382	7376	6922	6476	6022	5576	7150	6250	196	1940	500	4650	10	1	39229838	2656	49.06	2.31	12	5.83	138.00	2934.00	8800	20230201	-23.07	4030	20231020	67.99	8800	-23.07	20230201	4030	67.99	20231020	8800	-23.07	20230201	4030	67.99	20231020	4.38	N	094480	500	196 억	269033	N	N	34	N	N
118	20231110	120710	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6820	350	2	5.41	14200463720	2114420	26.29	6500	6860	6500	8410	4530	6470	6716.81	0.69	-133946	7376	6922	6476	6022	5576	7150	6250	196	1940	500	4650	10	1	39229838	2675	49.42	2.32	12	5.39	138.00	2934.00	8800	20230201	-22.50	4030	20231020	69.23	8800	-22.50	20230201	4030	69.23	20231020	8800	-22.50	20230201	4030	69.23	20231020	4.38	N	094480	500	196 억	269033	N	N	34	N	N
119	20231110	110701	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6750	280	2	4.33	11960857950	1785078	22.19	6500	6840	6500	8410	4530	6470	6701.36	0.69	-144196	7376	6922	6476	6022	5576	7150	6250	196	1940	500	4650	10	1	39229838	2648	48.91	2.30	12	4.55	138.00	2934.00	8800	20230201	-23.30	4030	20231020	67.49	8800	-23.30	20230201	4030	67.49	20231020	8800	-23.30	20230201	4030	67.49	20231020	4.38	N	094480	500	196 억	269033	N	N	34	N	N
120	20231110	100709	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6640	170	2	2.63	9953731490	1487196	18.49	6500	6840	6500	8410	4530	6470	6693.99	0.69	-142311	7376	6922	6476	6022	5576	7150	6250	196	1940	500	4650	10	1	39229838	2605	48.12	2.26	12	3.79	138.00	2934.00	8800	20230201	-24.55	4030	20231020	64.76	8800	-24.55	20230201	4030	64.76	20231020	8800	-24.55	20230201	4030	64.76	20231020	4.38	N	094480	500	196 억	269033	N	N	34	N	N
121	20231110	090656	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6690	220	2	3.40	2433542600	367357	4.57	6500	6740	6500	8410	4530	6470	6627.41	0.69	-93981	7376	6922	6476	6022	5576	7150	6250	196	1940	500	4650	10	1	39229838	2624	48.48	2.28	12	0.94	138.00	2934.00	8800	20230201	-23.98	4030	20231020	66.00	8800	-23.98	20230201	4030	66.00	20231020	8800	-23.98	20230201	4030	66.00	20231020	4.38	N	094480	500	196 억	269033	N	N	34	N	N
122	20231109	160650	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6470	280	2	4.52	52915347420	7986476	334.35	6250	6930	6030	8040	4340	6190	6625.79	0.70	30080	6723	6456	6283	6016	5843	6590	6150	196	1850	500	4450	10	1	39229838	2538	46.88	2.21	12	20.36	138.00	2934.00	8800	20230201	-26.48	4030	20231020	60.55	8800	-26.48	20230201	4030	60.55	20231020	8800	-26.48	20230201	4030	60.55	20231020	4.42	N	094480	500	196 억	275055	N	N	34	N	N
123	20231109	150650	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6470	280	2	4.52	51449122580	7761929	324.95	6250	6930	6030	8040	4340	6190	6628.46	0.70	6352	6723	6456	6283	6016	5843	6590	6150	196	1850	500	4450	10	1	39229838	2538	46.88	2.21	12	19.79	138.00	2934.00	8800	20230201	-26.48	4030	20231020	60.55	8800	-26.48	20230201	4030	60.55	20231020	8800	-26.48	20230201	4030	60.55	20231020	4.42	N	094480	500	196 억	275055	N	N	36	N	N
124	20231109	140648	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6660	470	2	7.59	47261886550	7121368	298.13	6250	6930	6030	8040	4340	6190	6636.70	0.70	-93033	6723	6456	6283	6016	5843	6590	6150	196	1850	500	4450	10	1	39229838	2613	48.26	2.27	12	18.15	138.00	2934.00	8800	20230201	-24.32	4030	20231020	65.26	8800	-24.32	20230201	4030	65.26	20231020	8800	-24.32	20230201	4030	65.26	20231020	4.42	N	094480	500	196 억	275055	N	N	36	N	N
125	20231109	130651	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6710	520	2	8.40	38047793410	5738487	240.24	6250	6930	6030	8040	4340	6190	6630.37	0.70	-137047	6723	6456	6283	6016	5843	6590	6150	196	1850	500	4450	10	1	39229838	2632	48.62	2.29	12	14.63	138.00	2934.00	8800	20230201	-23.75	4030	20231020	66.50	8800	-23.75	20230201	4030	66.50	20231020	8800	-23.75	20230201	4030	66.50	20231020	4.42	N	094480	500	196 억	275055	N	N	36	N	N
126	20231109	120655	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6490	300	2	4.85	17608861850	2712468	113.56	6250	6730	6030	8040	4340	6190	6491.95	0.70	-21418	6723	6456	6283	6016	5843	6590	6150	196	1850	500	4450	10	1	39229838	2546	47.03	2.21	12	6.91	138.00	2934.00	8800	20230201	-26.25	4030	20231020	61.04	8800	-26.25	20230201	4030	61.04	20231020	8800	-26.25	20230201	4030	61.04	20231020	4.42	N	094480	500	196 억	275055	N	N	36	N	N
127	20231109	110653	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6550	360	2	5.82	13287690460	2050980	85.86	6250	6730	6030	8040	4340	6190	6478.86	0.70	46921	6723	6456	6283	6016	5843	6590	6150	196	1850	500	4450	10	1	39229838	2570	47.46	2.23	12	5.23	138.00	2934.00	8800	20230201	-25.57	4030	20231020	62.53	8800	-25.57	20230201	4030	62.53	20231020	8800	-25.57	20230201	4030	62.53	20231020	4.42	N	094480	500	196 억	275055	N	N	36	N	N
128	20231109	100648	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6350	160	2	2.58	4238635150	673282	28.19	6250	6450	6030	8040	4340	6190	6295.66	0.70	-17873	6723	6456	6283	6016	5843	6590	6150	196	1850	500	4450	10	1	39229838	2491	46.01	2.16	12	1.72	138.00	2934.00	8800	20230201	-27.84	4030	20231020	57.57	8800	-27.84	20230201	4030	57.57	20231020	8800	-27.84	20230201	4030	57.57	20231020	4.42	N	094480	500	196 억	275055	N	N	36	N	N
129	20231109	090650	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6130	-60	5	-0.97	423877260	68676	2.88	6250	6320	6110	8040	4340	6190	6171.83	0.70	-7128	6723	6456	6283	6016	5843	6590	6150	196	1850	500	4450	10	1	39229838	2405	44.42	2.09	12	0.18	138.00	2934.00	8800	20230201	-30.34	4030	20231020	52.11	8800	-30.34	20230201	4030	52.11	20231020	8800	-30.34	20230201	4030	52.11	20231020	4.42	N	094480	500	196 억	275055	N	N	36	N	N
130	20231108	160644	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6190	40	2	0.65	14928574680	2364718	17.40	6150	6550	6110	7990	4310	6150	6313.21	0.74	-26752	7343	6746	6333	5736	5323	7045	6035	196	1840	500	4420	10	1	39229838	2428	44.86	2.11	12	6.03	138.00	2934.00	8800	20230201	-29.66	4030	20231020	53.60	8800	-29.66	20230201	4030	53.60	20231020	8800	-29.66	20230201	4030	53.60	20231020	4.32	N	094480	500	196 억	290872	N	N	36	N	N
131	20231108	150648	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6180	30	2	0.49	14107537290	2231251	16.42	6150	6550	6110	7990	4310	6150	6322.70	0.74	-34767	7343	6746	6333	5736	5323	7045	6035	196	1840	500	4420	10	1	39229838	2424	44.78	2.11	12	5.69	138.00	2934.00	8800	20230201	-29.77	4030	20231020	53.35	8800	-29.77	20230201	4030	53.35	20231020	8800	-29.77	20230201	4030	53.35	20231020	4.32	N	094480	500	196 억	290872	N	N	0	N	N
132	20231108	140644	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6230	80	2	1.30	12869218040	2030667	14.94	6150	6550	6110	7990	4310	6150	6337.43	0.74	-85820	7343	6746	6333	5736	5323	7045	6035	196	1840	500	4420	10	1	39229838	2444	45.14	2.12	12	5.18	138.00	2934.00	8800	20230201	-29.20	4030	20231020	54.59	8800	-29.20	20230201	4030	54.59	20231020	8800	-29.20	20230201	4030	54.59	20231020	4.32	N	094480	500	196 억	290872	N	N	0	N	N
133	20231108	130646	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6250	100	2	1.63	12427751630	1960003	14.42	6150	6550	6110	7990	4310	6150	6340.68	0.74	-92663	7343	6746	6333	5736	5323	7045	6035	196	1840	500	4420	10	1	39229838	2452	45.29	2.13	12	5.00	138.00	2934.00	8800	20230201	-28.98	4030	20231020	55.09	8800	-28.98	20230201	4030	55.09	20231020	8800	-28.98	20230201	4030	55.09	20231020	4.32	N	094480	500	196 억	290872	N	N	0	N	N
134	20231108	120639	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6270	120	2	1.95	11781074250	1856594	13.66	6150	6550	6110	7990	4310	6150	6345.53	0.74	-90363	7343	6746	6333	5736	5323	7045	6035	196	1840	500	4420	10	1	39229838	2460	45.43	2.14	12	4.73	138.00	2934.00	8800	20230201	-28.75	4030	20231020	55.58	8800	-28.75	20230201	4030	55.58	20231020	8800	-28.75	20230201	4030	55.58	20231020	4.32	N	094480	500	196 억	290872	N	N	0	N	N
135	20231108	110646	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6240	90	2	1.46	11141529230	1755070	12.91	6150	6550	6110	7990	4310	6150	6348.20	0.74	-99534	7343	6746	6333	5736	5323	7045	6035	196	1840	500	4420	10	1	39229838	2448	45.22	2.13	12	4.47	138.00	2934.00	8800	20230201	-29.09	4030	20231020	54.84	8800	-29.09	20230201	4030	54.84	20231020	8800	-29.09	20230201	4030	54.84	20231020	4.32	N	094480	500	196 억	290872	N	N	0	N	N
136	20231108	100646	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6430	280	2	4.55	8726793820	1375857	10.12	6150	6550	6110	7990	4310	6150	6342.81	0.74	-79993	7343	6746	6333	5736	5323	7045	6035	196	1840	500	4420	10	1	39229838	2522	46.59	2.19	12	3.51	138.00	2934.00	8800	20230201	-26.93	4030	20231020	59.55	8800	-26.93	20230201	4030	59.55	20231020	8800	-26.93	20230201	4030	59.55	20231020	4.32	N	094480	500	196 억	290872	N	N	0	N	N
137	20231108	090643	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6250	100	2	1.63	1496531000	240417	1.77	6150	6330	6110	7990	4310	6150	6224.73	0.74	-25010	7343	6746	6333	5736	5323	7045	6035	196	1840	500	4420	10	1	39229838	2452	45.29	2.13	12	0.61	138.00	2934.00	8800	20230201	-28.98	4030	20231020	55.09	8800	-28.98	20230201	4030	55.09	20231020	8800	-28.98	20230201	4030	55.09	20231020	4.32	N	094480	500	196 억	290872	N	N	0	N	N
138	20231107	160645	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6150	230	2	3.89	87512528970	13546526	590.51	5920	6930	5920	7690	4150	5920	6460.33	1.06	-120701	6266	6092	5866	5692	5466	6180	5780	196	1770	500	4260	10	1	39229838	2413	44.57	2.10	12	34.53	138.00	2934.00	8800	20230201	-30.11	4030	20231020	52.61	8800	-30.11	20230201	4030	52.61	20231020	8800	-30.11	20230201	4030	52.61	20231020	3.97	N	094480	500	196 억	414956	N	N	47	N	N
139	20231107	150645	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6170	250	2	4.22	86198190120	13332764	581.19	5920	6930	5920	7690	4150	5920	6465.14	1.06	-176942	6266	6092	5866	5692	5466	6180	5780	196	1770	500	4260	10	1	39229838	2420	44.71	2.10	12	33.99	138.00	2934.00	8800	20230201	-29.89	4030	20231020	53.10	8800	-29.89	20230201	4030	53.10	20231020	8800	-29.89	20230201	4030	53.10	20231020	3.97	N	094480	500	196 억	414956	N	N	47	N	N
140	20231107	140649	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6200	280	2	4.73	84472460800	13053778	569.03	5920	6930	5920	7690	4150	5920	6471.11	1.06	-209459	6266	6092	5866	5692	5466	6180	5780	196	1770	500	4260	10	1	39229838	2432	44.93	2.11	12	33.28	138.00	2934.00	8800	20230201	-29.55	4030	20231020	53.85	8800	-29.55	20230201	4030	53.85	20231020	8800	-29.55	20230201	4030	53.85	20231020	3.97	N	094480	500	196 억	414956	N	N	47	N	N
141	20231107	130647	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6200	280	2	4.73	78982105250	12167568	530.40	5920	6930	5920	7690	4150	5920	6491.20	1.06	-176831	6266	6092	5866	5692	5466	6180	5780	196	1770	500	4260	10	1	39229838	2432	44.93	2.11	12	31.02	138.00	2934.00	8800	20230201	-29.55	4030	20231020	53.85	8800	-29.55	20230201	4030	53.85	20231020	8800	-29.55	20230201	4030	53.85	20231020	3.97	N	094480	500	196 억	414956	N	N	47	N	N
142	20231107	120642	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6440	520	2	8.78	74100039370	11406750	497.23	5920	6930	5920	7690	4150	5920	6496.16	1.06	-151656	6266	6092	5866	5692	5466	6180	5780	196	1770	500	4260	10	1	39229838	2526	46.67	2.19	12	29.08	138.00	2934.00	8800	20230201	-26.82	4030	20231020	59.80	8800	-26.82	20230201	4030	59.80	20231020	8800	-26.82	20230201	4030	59.80	20231020	3.97	N	094480	500	196 억	414956	N	N	47	N	N
143	20231107	110643	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6390	470	2	7.94	63618558180	9795178	426.98	5920	6930	5920	7690	4150	5920	6494.89	1.06	-147209	6266	6092	5866	5692	5466	6180	5780	196	1770	500	4260	10	1	39229838	2507	46.30	2.18	12	24.97	138.00	2934.00	8800	20230201	-27.39	4030	20231020	58.56	8800	-27.39	20230201	4030	58.56	20231020	8800	-27.39	20230201	4030	58.56	20231020	3.97	N	094480	500	196 억	414956	N	N	47	N	N
144	20231107	100651	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6120	200	2	3.38	22581161150	3619525	157.78	5920	6440	5920	7690	4150	5920	6238.71	1.06	-272774	6266	6092	5866	5692	5466	6180	5780	196	1770	500	4260	10	1	39229838	2401	44.35	2.09	12	9.23	138.00	2934.00	8800	20230201	-30.45	4030	20231020	51.86	8800	-30.45	20230201	4030	51.86	20231020	8800	-30.45	20230201	4030	51.86	20231020	3.97	N	094480	500	196 억	414956	N	N	47	N	N
145	20231107	090635	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6210	290	2	4.90	4817184850	779918	34.00	5920	6320	5920	7690	4150	5920	6176.53	1.06	-70026	6266	6092	5866	5692	5466	6180	5780	196	1770	500	4260	10	1	39229838	2436	45.00	2.12	12	1.99	138.00	2934.00	8800	20230201	-29.43	4030	20231020	54.09	8800	-29.43	20230201	4030	54.09	20231020	8800	-29.43	20230201	4030	54.09	20231020	3.97	N	094480	500	196 억	414956	N	N	47	N	N
146	20231106	160629	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5920	160	2	2.78	13351698710	2267693	88.36	5650	6040	5640	7480	4040	5760	5888.03	0.73	127818	6253	6006	5703	5456	5153	6035	5485	196	1720	500	4140	10	1	39229838	2322	42.90	2.02	12	5.78	138.00	2934.00	8800	20230201	-32.73	4030	20231020	46.90	8800	-32.73	20230201	4030	46.90	20231020	8800	-32.73	20230201	4030	46.90	20231020	4.37	N	094480	500	196 억	286250	N	N	47	N	N
147	20231106	150632	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5920	160	2	2.78	12646773630	2148234	83.70	5650	6040	5640	7480	4040	5760	5887.37	0.73	106513	6253	6006	5703	5456	5153	6035	5485	196	1720	500	4140	10	1	39229838	2322	42.90	2.02	12	5.48	138.00	2934.00	8800	20230201	-32.73	4030	20231020	46.90	8800	-32.73	20230201	4030	46.90	20231020	8800	-32.73	20230201	4030	46.90	20231020	4.37	N	094480	500	196 억	286250	N	N	4	N	N
148	20231106	140630	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5970	210	2	3.65	11765811330	1999927	77.92	5650	6040	5640	7480	4040	5760	5883.45	0.73	84679	6253	6006	5703	5456	5153	6035	5485	196	1720	500	4140	10	1	39229838	2342	43.26	2.03	12	5.10	138.00	2934.00	8800	20230201	-32.16	4030	20231020	48.14	8800	-32.16	20230201	4030	48.14	20231020	8800	-32.16	20230201	4030	48.14	20231020	4.37	N	094480	500	196 억	286250	N	N	4	N	N
149	20231106	130637	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5940	180	2	3.12	9950783960	1694440	66.02	5650	6030	5640	7480	4040	5760	5872.97	0.73	51331	6253	6006	5703	5456	5153	6035	5485	196	1720	500	4140	10	1	39229838	2330	43.04	2.02	12	4.32	138.00	2934.00	8800	20230201	-32.50	4030	20231020	47.39	8800	-32.50	20230201	4030	47.39	20231020	8800	-32.50	20230201	4030	47.39	20231020	4.37	N	094480	500	196 억	286250	N	N	4	N	N
150	20231106	120633	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5900	140	2	2.43	8118100000	1386640	54.03	5650	6020	5640	7480	4040	5760	5854.88	0.73	6735	6253	6006	5703	5456	5153	6035	5485	196	1720	500	4140	10	1	39229838	2315	42.75	2.01	12	3.53	138.00	2934.00	8800	20230201	-32.95	4030	20231020	46.40	8800	-32.95	20230201	4030	46.40	20231020	8800	-32.95	20230201	4030	46.40	20231020	4.37	N	094480	500	196 억	286250	N	N	4	N	N
151	20231106	110633	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5880	120	2	2.08	7510824670	1283441	50.01	5650	6020	5640	7480	4040	5760	5852.49	0.73	-19382	6253	6006	5703	5456	5153	6035	5485	196	1720	500	4140	10	1	39229838	2307	42.61	2.00	12	3.27	138.00	2934.00	8800	20230201	-33.18	4030	20231020	45.91	8800	-33.18	20230201	4030	45.91	20231020	8800	-33.18	20230201	4030	45.91	20231020	4.37	N	094480	500	196 억	286250	N	N	4	N	N
152	20231106	100611	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5820	60	2	1.04	6320305610	1079359	42.06	5650	6020	5640	7480	4040	5760	5856.09	0.73	-55445	6253	6006	5703	5456	5153	6035	5485	196	1720	500	4140	10	1	39229838	2283	42.17	1.98	12	2.75	138.00	2934.00	8800	20230201	-33.86	4030	20231020	44.42	8800	-33.86	20230201	4030	44.42	20231020	8800	-33.86	20230201	4030	44.42	20231020	4.37	N	094480	500	196 억	286250	N	N	4	N	N
153	20231106	090633	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5870	110	2	1.91	1490961630	258349	10.07	5650	5940	5640	7480	4040	5760	5771.35	0.73	8158	6253	6006	5703	5456	5153	6035	5485	196	1720	500	4140	10	1	39229838	2303	42.54	2.00	12	0.66	138.00	2934.00	8800	20230201	-33.30	4030	20231020	45.66	8800	-33.30	20230201	4030	45.66	20231020	8800	-33.30	20230201	4030	45.66	20231020	4.37	N	094480	500	196 억	286250	N	N	4	N	N
154	20231103	160625	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5760	-50	5	-0.86	14602278190	2541381	19.78	5760	5950	5400	7550	4070	5810	5745.71	0.69	10461	6343	6076	5813	5546	5283	6210	5680	196	1740	500	4180	10	1	39229838	2260	41.74	1.96	12	6.48	138.00	2934.00	8800	20230201	-34.55	4030	20231020	42.93	8800	-34.55	20230201	4030	42.93	20231020	8800	-34.55	20230201	4030	42.93	20231020	3.77	N	094480	500	196 억	269974	N	N	4	N	N
155	20231103	150623	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5800	-10	5	-0.17	13887003570	2417454	18.81	5760	5950	5400	7550	4070	5810	5744.38	0.69	-14	6343	6076	5813	5546	5283	6210	5680	196	1740	500	4180	10	1	39229838	2275	42.03	1.98	12	6.16	138.00	2934.00	8800	20230201	-34.09	4030	20231020	43.92	8800	-34.09	20230201	4030	43.92	20231020	8800	-34.09	20230201	4030	43.92	20231020	3.77	N	094480	500	196 억	269974	N	N	6	N	N
156	20231103	140624	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5820	10	2	0.17	11601168550	2027913	15.78	5760	5910	5400	7550	4070	5810	5720.59	0.69	8191	6343	6076	5813	5546	5283	6210	5680	196	1740	500	4180	10	1	39229838	2283	42.17	1.98	12	5.17	138.00	2934.00	8800	20230201	-33.86	4030	20231020	44.42	8800	-33.86	20230201	4030	44.42	20231020	8800	-33.86	20230201	4030	44.42	20231020	3.77	N	094480	500	196 억	269974	N	N	6	N	N
157	20231103	130623	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5860	50	2	0.86	10701767550	1873845	14.58	5760	5910	5400	7550	4070	5810	5710.95	0.69	26503	6343	6076	5813	5546	5283	6210	5680	196	1740	500	4180	10	1	39229838	2299	42.46	2.00	12	4.78	138.00	2934.00	8800	20230201	-33.41	4030	20231020	45.41	8800	-33.41	20230201	4030	45.41	20231020	8800	-33.41	20230201	4030	45.41	20231020	3.77	N	094480	500	196 억	269974	N	N	6	N	N
158	20231103	120623	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5740	-70	5	-1.20	9512548810	1668934	12.99	5760	5910	5400	7550	4070	5810	5699.55	0.69	-26358	6343	6076	5813	5546	5283	6210	5680	196	1740	500	4180	10	1	39229838	2252	41.59	1.96	12	4.25	138.00	2934.00	8800	20230201	-34.77	4030	20231020	42.43	8800	-34.77	20230201	4030	42.43	20231020	8800	-34.77	20230201	4030	42.43	20231020	3.77	N	094480	500	196 억	269974	N	N	6	N	N
159	20231103	110628	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5700	-110	5	-1.89	8452720530	1485074	11.56	5760	5910	5400	7550	4070	5810	5691.51	0.69	-14920	6343	6076	5813	5546	5283	6210	5680	196	1740	500	4180	10	1	39229838	2236	41.30	1.94	12	3.79	138.00	2934.00	8800	20230201	-35.23	4030	20231020	41.44	8800	-35.23	20230201	4030	41.44	20231020	8800	-35.23	20230201	4030	41.44	20231020	3.77	N	094480	500	196 억	269974	N	N	6	N	N
160	20231103	100615	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5770	-40	5	-0.69	7362922400	1296053	10.08	5760	5910	5400	7550	4070	5810	5680.69	0.69	-15987	6343	6076	5813	5546	5283	6210	5680	196	1740	500	4180	10	1	39229838	2264	41.81	1.97	12	3.30	138.00	2934.00	8800	20230201	-34.43	4030	20231020	43.18	8800	-34.43	20230201	4030	43.18	20231020	8800	-34.43	20230201	4030	43.18	20231020	3.77	N	094480	500	196 억	269974	N	N	6	N	N
161	20231103	090618	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5760	-50	5	-0.86	1264642280	219342	1.71	5760	5860	5740	7550	4070	5810	5764.91	0.69	-6882	6343	6076	5813	5546	5283	6210	5680	196	1740	500	4180	10	1	39229838	2260	41.74	1.96	12	0.56	138.00	2934.00	8800	20230201	-34.55	4030	20231020	42.93	8800	-34.55	20230201	4030	42.93	20231020	8800	-34.55	20230201	4030	42.93	20231020	3.77	N	094480	500	196 억	269974	N	N	6	N	N
162	20231102	160618	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5810	240	2	4.31	74604724910	12781704	142.92	5550	6080	5550	7240	3900	5570	5837.24	0.40	114891	6423	5996	5143	4716	3863	6210	4930	196	1670	500	4010	10	1	39229838	2279	42.10	1.98	12	32.58	138.00	2934.00	8800	20230201	-33.98	4030	20231020	44.17	8800	-33.98	20230201	4030	44.17	20231020	8800	-33.98	20230201	4030	44.17	20231020	3.81	N	094480	500	196 억	156200	N	N	6	N	N
163	20231102	150625	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5770	200	2	3.59	72848262520	12479529	139.54	5550	6080	5550	7240	3900	5570	5837.80	0.40	84314	6423	5996	5143	4716	3863	6210	4930	196	1670	500	4010	10	1	39229838	2264	41.81	1.97	12	31.81	138.00	2934.00	8800	20230201	-34.43	4030	20231020	43.18	8800	-34.43	20230201	4030	43.18	20231020	8800	-34.43	20230201	4030	43.18	20231020	3.81	N	094480	500	196 억	156200	N	N	10	N	N
164	20231102	140614	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5810	240	2	4.31	70309603740	12039090	134.61	5550	6080	5550	7240	3900	5570	5840.50	0.40	18449	6423	5996	5143	4716	3863	6210	4930	196	1670	500	4010	10	1	39229838	2279	42.10	1.98	12	30.69	138.00	2934.00	8800	20230201	-33.98	4030	20231020	44.17	8800	-33.98	20230201	4030	44.17	20231020	8800	-33.98	20230201	4030	44.17	20231020	3.81	N	094480	500	196 억	156200	N	N	10	N	N
165	20231102	130620	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5820	250	2	4.49	63418033970	10869516	121.54	5550	6080	5550	7240	3900	5570	5834.91	0.40	-1556	6423	5996	5143	4716	3863	6210	4930	196	1670	500	4010	10	1	39229838	2283	42.17	1.98	12	27.71	138.00	2934.00	8800	20230201	-33.86	4030	20231020	44.42	8800	-33.86	20230201	4030	44.42	20231020	8800	-33.86	20230201	4030	44.42	20231020	3.81	N	094480	500	196 억	156200	N	N	10	N	N
166	20231102	120616	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5760	190	2	3.41	61363405650	10515208	117.57	5550	6080	5550	7240	3900	5570	5836.12	0.40	152	6423	5996	5143	4716	3863	6210	4930	196	1670	500	4010	10	1	39229838	2260	41.74	1.96	12	26.80	138.00	2934.00	8800	20230201	-34.55	4030	20231020	42.93	8800	-34.55	20230201	4030	42.93	20231020	8800	-34.55	20230201	4030	42.93	20231020	3.81	N	094480	500	196 억	156200	N	N	10	N	N
167	20231102	110617	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5860	290	2	5.21	55695741050	9540642	106.68	5550	6080	5550	7240	3900	5570	5838.23	0.40	-1728	6423	5996	5143	4716	3863	6210	4930	196	1670	500	4010	10	1	39229838	2299	42.46	2.00	12	24.32	138.00	2934.00	8800	20230201	-33.41	4030	20231020	45.41	8800	-33.41	20230201	4030	45.41	20231020	8800	-33.41	20230201	4030	45.41	20231020	3.81	N	094480	500	196 억	156200	N	N	10	N	N
168	20231102	100617	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5760	190	2	3.41	34381395970	5966528	66.71	5550	6020	5550	7240	3900	5570	5762.95	0.40	-2871	6423	5996	5143	4716	3863	6210	4930	196	1670	500	4010	10	1	39229838	2260	41.74	1.96	12	15.21	138.00	2934.00	8800	20230201	-34.55	4030	20231020	42.93	8800	-34.55	20230201	4030	42.93	20231020	8800	-34.55	20230201	4030	42.93	20231020	3.81	N	094480	500	196 억	156200	N	N	10	N	N
169	20231102	090621	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5690	120	2	2.15	13044517680	2284061	25.54	5550	5930	5550	7240	3900	5570	5712.20	0.40	7558	6423	5996	5143	4716	3863	6210	4930	196	1670	500	4010	10	1	39229838	2232	41.23	1.94	12	5.82	138.00	2934.00	8800	20230201	-35.34	4030	20231020	41.19	8800	-35.34	20230201	4030	41.19	20231020	8800	-35.34	20230201	4030	41.19	20231020	3.81	N	094480	500	196 억	156200	N	N	10	N	N
170	20231101	160614	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5570	1280	1	29.84	45602529640	8750799	7061.48	4295	5570	4290	5570	3005	4290	5210.91	0.71	-115654	4603	4446	4363	4206	4123	4405	4165	196	1280	500	3080	10	1	39229838	2185	40.36	1.90	12	22.31	138.00	2934.00	8800	20230201	-36.70	4030	20231020	38.21	8800	-36.70	20230201	4030	38.21	20231020	8800	-36.70	20230201	4030	38.21	20231020	3.86	N	094480	500	196 억	278140	N	N	10	N	N
171	20231101	150615	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5570	1280	1	29.84	42637768970	8217512	6631.14	4295	5570	4290	5570	3005	4290	5188.65	0.71	-115892	4603	4446	4363	4206	4123	4405	4165	196	1280	500	3080	10	1	39229838	2185	40.36	1.90	12	20.95	138.00	2934.00	8800	20230201	-36.70	4030	20231020	38.21	8800	-36.70	20230201	4030	38.21	20231020	8800	-36.70	20230201	4030	38.21	20231020	3.86	N	094480	500	196 억	278140	N	N	9	N	N
172	20231101	140610	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5260	970	2	22.61	24037187250	4771434	3850.32	4295	5300	4290	5570	3005	4290	5037.73	0.71	-55494	4603	4446	4363	4206	4123	4405	4165	196	1280	500	3080	10	1	39229838	2063	38.12	1.79	12	12.16	138.00	2934.00	8800	20230201	-40.23	4030	20231020	30.52	8800	-40.23	20230201	4030	30.52	20231020	8800	-40.23	20230201	4030	30.52	20231020	3.86	N	094480	500	196 억	278140	N	N	9	N	N
173	20231101	130614	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5190	900	2	20.98	9971078295	2035616	1642.65	4295	5200	4290	5570	3005	4290	4898.31	0.71	-20207	4603	4446	4363	4206	4123	4405	4165	196	1280	500	3080	10	1	39229838	2036	37.61	1.77	12	5.19	138.00	2934.00	8800	20230201	-41.02	4030	20231020	28.78	8800	-41.02	20230201	4030	28.78	20231020	8800	-41.02	20230201	4030	28.78	20231020	3.86	N	094480	500	196 억	278140	N	N	9	N	N
174	20231101	120629	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4650	360	2	8.39	947968815	209123	168.75	4295	4665	4290	5570	3005	4290	4533.07	0.71	38745	4603	4446	4363	4206	4123	4405	4165	196	1280	500	3080	5	1	39229838	1824	33.70	1.58	12	0.53	138.00	2934.00	8800	20230201	-47.16	4030	20231020	15.38	8800	-47.16	20230201	4030	15.38	20231020	8800	-47.16	20230201	4030	15.38	20231020	3.86	N	094480	500	196 억	278140	N	N	9	N	N
175	20231101	110631	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4530	240	2	5.59	364898830	82468	66.55	4295	4550	4290	5570	3005	4290	4424.73	0.71	16607	4603	4446	4363	4206	4123	4405	4165	196	1280	500	3080	5	1	39229838	1777	32.83	1.54	12	0.21	138.00	2934.00	8800	20230201	-48.52	4030	20231020	12.41	8800	-48.52	20230201	4030	12.41	20231020	8800	-48.52	20230201	4030	12.41	20231020	3.86	N	094480	500	196 억	278140	N	N	9	N	N
176	20231101	100623	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4385	95	2	2.21	116410165	26853	21.67	4295	4390	4290	5570	3005	4290	4335.09	0.71	7246	4603	4446	4363	4206	4123	4405	4165	196	1280	500	3080	5	1	39229838	1720	31.78	1.49	12	0.07	138.00	2934.00	8800	20230201	-50.17	4030	20231020	8.81	8800	-50.17	20230201	4030	8.81	20231020	8800	-50.17	20230201	4030	8.81	20231020	3.86	N	094480	500	196 억	278140	N	N	9	N	N
177	20231101	090624	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4340	50	2	1.17	20984975	4877	3.94	4295	4345	4290	5570	3005	4290	4302.84	0.71	3009	4603	4446	4363	4206	4123	4405	4165	196	1280	500	3080	5	1	39229838	1703	31.45	1.48	12	0.01	138.00	2934.00	8800	20230201	-50.68	4030	20231020	7.69	8800	-50.68	20230201	4030	7.69	20231020	8800	-50.68	20230201	4030	7.69	20231020	3.86	N	094480	500	196 억	278140	N	N	9	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History