KissMeData/058970/price/prices-20231101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

80 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231130	160611	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	77300	5200	2	7.21	34266268600	456728	84.81	73600	78300	71000	93700	50500	72100	75017.94	2.72	56541	77633	74866	71933	69166	66233	76250	70550	60	21600	500	44700	100	1	11212120	8667	133.74	17.11	12	4.07	578.00	4519.00	97800	20230720	-20.96	12500	20221221	518.40	97800	-20.96	20230720	13150	487.83	20230102	97800	-20.96	20230720	12500	518.40	20221221	2.98	N	058970	500	59 억	305138	N	N	15	N	N
3	20231130	150612	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	76800	4700	2	6.52	31875553400	425733	79.05	73600	78300	71000	93700	50500	72100	74872.17	2.72	49856	77633	74866	71933	69166	66233	76250	70550	60	21600	500	44700	100	1	11212120	8611	132.87	16.99	12	3.80	578.00	4519.00	97800	20230720	-21.47	12500	20221221	514.40	97800	-21.47	20230720	13150	484.03	20230102	97800	-21.47	20230720	12500	514.40	20221221	2.98	N	058970	500	59 억	305138	N	N	235	N	N
4	20231130	140608	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	76300	4200	2	5.83	26868328600	360515	66.94	73600	78300	71000	93700	50500	72100	74527.63	2.72	39396	77633	74866	71933	69166	66233	76250	70550	60	21600	500	44700	100	1	11212120	8555	132.01	16.88	12	3.22	578.00	4519.00	97800	20230720	-21.98	12500	20221221	510.40	97800	-21.98	20230720	13150	480.23	20230102	97800	-21.98	20230720	12500	510.40	20221221	2.98	N	058970	500	59 억	305138	N	N	235	N	N
5	20231130	130607	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	74000	1900	2	2.64	14505807000	198506	36.86	73600	74500	71000	93700	50500	72100	73074.90	2.72	15723	77633	74866	71933	69166	66233	76250	70550	60	21600	500	44700	100	1	11212120	8297	128.03	16.38	12	1.77	578.00	4519.00	97800	20230720	-24.34	12500	20221221	492.00	97800	-24.34	20230720	13150	462.74	20230102	97800	-24.34	20230720	12500	492.00	20221221	2.98	N	058970	500	59 억	305138	N	N	235	N	N
6	20231130	120617	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	73500	1400	2	1.94	13020304400	178355	33.12	73600	74500	71000	93700	50500	72100	73002.18	2.72	11442	77633	74866	71933	69166	66233	76250	70550	60	21600	500	44700	100	1	11212120	8241	127.16	16.26	12	1.59	578.00	4519.00	97800	20230720	-24.85	12500	20221221	488.00	97800	-24.85	20230720	13150	458.94	20230102	97800	-24.85	20230720	12500	488.00	20221221	2.98	N	058970	500	59 억	305138	N	N	235	N	N
7	20231130	110611	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	73500	1400	2	1.94	9735056400	133879	24.86	73600	73900	71000	93700	50500	72100	72715.34	2.72	375	77633	74866	71933	69166	66233	76250	70550	60	21600	500	44700	100	1	11212120	8241	127.16	16.26	12	1.19	578.00	4519.00	97800	20230720	-24.85	12500	20221221	488.00	97800	-24.85	20230720	13150	458.94	20230102	97800	-24.85	20230720	12500	488.00	20221221	2.98	N	058970	500	59 억	305138	N	N	235	N	N
8	20231130	100606	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	73000	900	2	1.25	6061908700	83853	15.57	73600	73600	71000	93700	50500	72100	72292.09	2.72	-4430	77633	74866	71933	69166	66233	76250	70550	60	21600	500	44700	100	1	11212120	8185	126.30	16.15	12	0.75	578.00	4519.00	97800	20230720	-25.36	12500	20221221	484.00	97800	-25.36	20230720	13150	455.13	20230102	97800	-25.36	20230720	12500	484.00	20221221	2.98	N	058970	500	59 억	305138	N	N	235	N	N
9	20231130	090608	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	72300	200	2	0.28	1632885900	22354	4.15	73600	73600	72200	93700	50500	72100	73046.70	2.72	-5498	77633	74866	71933	69166	66233	76250	70550	60	21600	500	44700	100	1	11212120	8106	125.09	16.00	12	0.20	578.00	4519.00	97800	20230720	-26.07	12500	20221221	478.40	97800	-26.07	20230720	13150	449.81	20230102	97800	-26.07	20230720	12500	478.40	20221221	2.98	N	058970	500	59 억	305138	N	N	235	N	N
10	20231129	160606	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	72100	3400	2	4.95	38730631300	535164	179.86	69400	74700	69000	89300	48100	68700	72371.70	2.63	14467	72566	70632	68066	66132	63566	71600	67100	60	20600	500	42590	100	1	11212120	8084	124.74	15.95	12	4.77	578.00	4519.00	97800	20230720	-26.28	12500	20221221	476.80	97800	-26.28	20230720	13150	448.29	20230102	97800	-26.28	20230720	12500	476.80	20221221	3.00	N	058970	500	59 억	294961	N	N	235	N	N
11	20231129	150609	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	71300	2600	2	3.78	37207228100	514007	172.75	69400	74700	69000	89300	48100	68700	72386.62	2.63	16035	72566	70632	68066	66132	63566	71600	67100	60	20600	500	42590	100	1	11212120	7994	123.36	15.78	12	4.58	578.00	4519.00	97800	20230720	-27.10	12500	20221221	470.40	97800	-27.10	20230720	13150	442.21	20230102	97800	-27.10	20230720	12500	470.40	20221221	3.00	N	058970	500	59 억	294961	N	N	15	N	N
12	20231129	140607	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	72900	4200	2	6.11	30971070600	426676	143.40	69400	74700	69000	89300	48100	68700	72586.86	2.63	10763	72566	70632	68066	66132	63566	71600	67100	60	20600	500	42590	100	1	11212120	8174	126.12	16.13	12	3.81	578.00	4519.00	97800	20230720	-25.46	12500	20221221	483.20	97800	-25.46	20230720	13150	454.37	20230102	97800	-25.46	20230720	12500	483.20	20221221	3.00	N	058970	500	59 억	294961	N	N	15	N	N
13	20231129	130609	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	73000	4300	2	6.26	27285390100	376314	126.47	69400	74700	69000	89300	48100	68700	72506.98	2.63	5771	72566	70632	68066	66132	63566	71600	67100	60	20600	500	42590	100	1	11212120	8185	126.30	16.15	12	3.36	578.00	4519.00	97800	20230720	-25.36	12500	20221221	484.00	97800	-25.36	20230720	13150	455.13	20230102	97800	-25.36	20230720	12500	484.00	20221221	3.00	N	058970	500	59 억	294961	N	N	15	N	N
14	20231129	120609	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	73700	5000	2	7.28	24374058300	336479	113.08	69400	74700	69000	89300	48100	68700	72438.57	2.63	1989	72566	70632	68066	66132	63566	71600	67100	60	20600	500	42590	100	1	11212120	8263	127.51	16.31	12	3.00	578.00	4519.00	97800	20230720	-24.64	12500	20221221	489.60	97800	-24.64	20230720	13150	460.46	20230102	97800	-24.64	20230720	12500	489.60	20221221	3.00	N	058970	500	59 억	294961	N	N	15	N	N
15	20231129	110610	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	74200	5500	2	8.01	21169912900	293153	98.52	69400	74700	69000	89300	48100	68700	72214.55	2.63	1334	72566	70632	68066	66132	63566	71600	67100	60	20600	500	42590	100	1	11212120	8319	128.37	16.42	12	2.61	578.00	4519.00	97800	20230720	-24.13	12500	20221221	493.60	97800	-24.13	20230720	13150	464.26	20230102	97800	-24.13	20230720	12500	493.60	20221221	3.00	N	058970	500	59 억	294961	N	N	15	N	N
16	20231129	100608	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	72700	4000	2	5.82	13109821200	183569	61.69	69400	73400	69000	89300	48100	68700	71416.31	2.63	4599	72566	70632	68066	66132	63566	71600	67100	60	20600	500	42590	100	1	11212120	8151	125.78	16.09	12	1.64	578.00	4519.00	97800	20230720	-25.66	12500	20221221	481.60	97800	-25.66	20230720	13150	452.85	20230102	97800	-25.66	20230720	12500	481.60	20221221	3.00	N	058970	500	59 억	294961	N	N	15	N	N
17	20231129	090605	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	69900	1200	2	1.75	637571700	9196	3.09	69400	69900	69000	89300	48100	68700	69331.42	2.63	-1657	72566	70632	68066	66132	63566	71600	67100	60	20600	500	42590	100	1	11212120	7837	120.93	15.47	12	0.08	578.00	4519.00	97800	20230720	-28.53	12500	20221221	459.20	97800	-28.53	20230720	13150	431.56	20230102	97800	-28.53	20230720	12500	459.20	20221221	3.00	N	058970	500	59 억	294961	N	N	15	N	N
18	20231128	160606	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	68700	1900	2	2.84	20105060500	294855	106.03	66800	70000	65500	86800	46800	66800	68186.21	2.84	-17225	70133	68466	65433	63766	60733	69300	64600	60	20000	500	41410	100	1	11212120	7703	118.86	15.20	12	2.63	578.00	4519.00	97800	20230720	-29.75	12500	20221221	449.60	97800	-29.75	20230720	13150	422.43	20230102	97800	-29.75	20230720	12500	449.60	20221221	3.03	N	058970	500	59 억	318914	N	N	15	N	N
19	20231128	150529	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	68700	1900	2	2.84	19468742100	285575	102.69	66800	70000	65500	86800	46800	66800	68174.43	2.84	-16710	70133	68466	65433	63766	60733	69300	64600	60	20000	500	41410	100	1	11212120	7703	118.86	15.20	12	2.55	578.00	4519.00	97800	20230720	-29.75	12500	20221221	449.60	97800	-29.75	20230720	13150	422.43	20230102	97800	-29.75	20230720	12500	449.60	20221221	3.03	N	058970	500	59 억	318914	N	N	15	N	N
20	20231128	140606	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	68800	2000	2	2.99	18004436900	264257	95.03	66800	70000	65500	86800	46800	66800	68132.93	2.84	-17164	70133	68466	65433	63766	60733	69300	64600	60	20000	500	41410	100	1	11212120	7714	119.03	15.22	12	2.36	578.00	4519.00	97800	20230720	-29.65	12500	20221221	450.40	97800	-29.65	20230720	13150	423.19	20230102	97800	-29.65	20230720	12500	450.40	20221221	3.03	N	058970	500	59 억	318914	N	N	15	N	N
21	20231128	130603	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	68800	2000	2	2.99	16083400900	236254	84.96	66800	70000	65500	86800	46800	66800	68077.41	2.84	-18330	70133	68466	65433	63766	60733	69300	64600	60	20000	500	41410	100	1	11212120	7714	119.03	15.22	12	2.11	578.00	4519.00	97800	20230720	-29.65	12500	20221221	450.40	97800	-29.65	20230720	13150	423.19	20230102	97800	-29.65	20230720	12500	450.40	20221221	3.03	N	058970	500	59 억	318914	N	N	15	N	N
22	20231128	120604	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	68600	1800	2	2.69	14906878800	219209	78.83	66800	70000	65500	86800	46800	66800	68003.73	2.84	-18167	70133	68466	65433	63766	60733	69300	64600	60	20000	500	41410	100	1	11212120	7692	118.69	15.18	12	1.96	578.00	4519.00	97800	20230720	-29.86	12500	20221221	448.80	97800	-29.86	20230720	13150	421.67	20230102	97800	-29.86	20230720	12500	448.80	20221221	3.03	N	058970	500	59 억	318914	N	N	15	N	N
23	20231128	110604	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	68700	1900	2	2.84	10836658900	160554	57.73	66800	69500	65500	86800	46800	66800	67495.96	2.84	-14929	70133	68466	65433	63766	60733	69300	64600	60	20000	500	41410	100	1	11212120	7703	118.86	15.20	12	1.43	578.00	4519.00	97800	20230720	-29.75	12500	20221221	449.60	97800	-29.75	20230720	13150	422.43	20230102	97800	-29.75	20230720	12500	449.60	20221221	3.03	N	058970	500	59 억	318914	N	N	15	N	N
24	20231128	100603	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	66800	0	3	0.00	5305444900	79593	28.62	66800	67800	65500	86800	46800	66800	66656.96	2.84	-10702	70133	68466	65433	63766	60733	69300	64600	60	20000	500	41410	100	1	11212120	7490	115.57	14.78	12	0.71	578.00	4519.00	97800	20230720	-31.70	12500	20221221	434.40	97800	-31.70	20230720	13150	407.98	20230102	97800	-31.70	20230720	12500	434.40	20221221	3.03	N	058970	500	59 억	318914	N	N	15	N	N
25	20231128	090602	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	66700	-100	5	-0.15	619607400	9282	3.34	66800	67000	66500	86800	46800	66800	66753.02	2.84	518	70133	68466	65433	63766	60733	69300	64600	60	20000	500	41410	100	1	11212120	7478	115.40	14.76	12	0.08	578.00	4519.00	97800	20230720	-31.80	12500	20221221	433.60	97800	-31.80	20230720	13150	407.22	20230102	97800	-31.80	20230720	12500	433.60	20221221	3.03	N	058970	500	59 억	318914	N	N	15	N	N
26	20231127	160601	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	66800	3800	2	6.03	17991271300	277063	107.12	63800	67100	62400	81900	44100	63000	64932.41	2.85	107	66866	64932	62066	60132	57266	65900	61100	60	18900	500	39060	100	1	11212120	7490	115.57	14.78	12	2.47	578.00	4519.00	97800	20230720	-31.70	12500	20221221	434.40	97800	-31.70	20230720	13150	407.98	20230102	97800	-31.70	20230720	12500	434.40	20221221	3.04	N	058970	500	59 억	319702	N	N	15	N	N
27	20231127	150602	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	67000	4000	2	6.35	16534097200	255231	98.68	63800	67100	62400	81900	44100	63000	64780.91	2.85	5065	66866	64932	62066	60132	57266	65900	61100	60	18900	500	39060	100	1	11212120	7512	115.92	14.83	12	2.28	578.00	4519.00	97800	20230720	-31.49	12500	20221221	436.00	97800	-31.49	20230720	13150	409.51	20230102	97800	-31.49	20230720	12500	436.00	20221221	3.04	N	058970	500	59 억	319702	N	N	6	N	N
28	20231127	140606	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	65400	2400	2	3.81	11450777400	178454	68.99	63800	66100	62400	81900	44100	63000	64166.55	2.85	-1335	66866	64932	62066	60132	57266	65900	61100	60	18900	500	39060	100	1	11212120	7333	113.15	14.47	12	1.59	578.00	4519.00	97800	20230720	-33.13	12500	20221221	423.20	97800	-33.13	20230720	13150	397.34	20230102	97800	-33.13	20230720	12500	423.20	20221221	3.04	N	058970	500	59 억	319702	N	N	6	N	N
29	20231127	130604	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	65000	2000	2	3.17	8778476400	137624	53.21	63800	65600	62400	81900	44100	63000	63785.94	2.85	-4741	66866	64932	62066	60132	57266	65900	61100	60	18900	500	39060	100	1	11212120	7288	112.46	14.38	12	1.23	578.00	4519.00	97800	20230720	-33.54	12500	20221221	420.00	97800	-33.54	20230720	13150	394.30	20230102	97800	-33.54	20230720	12500	420.00	20221221	3.04	N	058970	500	59 억	319702	N	N	6	N	N
30	20231127	120604	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	63800	800	2	1.27	6024090100	95003	36.73	63800	64400	62400	81900	44100	63000	63409.47	2.85	-8542	66866	64932	62066	60132	57266	65900	61100	60	18900	500	39060	100	1	11212120	7153	110.38	14.12	12	0.85	578.00	4519.00	97800	20230720	-34.76	12500	20221221	410.40	97800	-34.76	20230720	13150	385.17	20230102	97800	-34.76	20230720	12500	410.40	20221221	3.04	N	058970	500	59 억	319702	N	N	6	N	N
31	20231127	110557	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	63300	300	2	0.48	4532817300	71662	27.71	63800	64400	62400	81900	44100	63000	63252.73	2.85	-7902	66866	64932	62066	60132	57266	65900	61100	60	18900	500	39060	100	1	11212120	7097	109.52	14.01	12	0.64	578.00	4519.00	97800	20230720	-35.28	12500	20221221	406.40	97800	-35.28	20230720	13150	381.37	20230102	97800	-35.28	20230720	12500	406.40	20221221	3.04	N	058970	500	59 억	319702	N	N	6	N	N
32	20231127	100556	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	63100	100	2	0.16	3576071400	56534	21.86	63800	64400	62400	81900	44100	63000	63255.23	2.85	-6692	66866	64932	62066	60132	57266	65900	61100	60	18900	500	39060	100	1	11212120	7075	109.17	13.96	12	0.50	578.00	4519.00	97800	20230720	-35.48	12500	20221221	404.80	97800	-35.48	20230720	13150	379.85	20230102	97800	-35.48	20230720	12500	404.80	20221221	3.04	N	058970	500	59 억	319702	N	N	6	N	N
33	20231127	090558	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	63100	100	2	0.16	987293300	15516	6.00	63800	64400	63100	81900	44100	63000	63630.66	2.85	-7060	66866	64932	62066	60132	57266	65900	61100	60	18900	500	39060	100	1	11212120	7075	109.17	13.96	12	0.14	578.00	4519.00	97800	20230720	-35.48	12500	20221221	404.80	97800	-35.48	20230720	13150	379.85	20230102	97800	-35.48	20230720	12500	404.80	20221221	3.04	N	058970	500	59 억	319702	N	N	6	N	N
34	20231124	160551	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	63000	3400	2	5.70	16172511600	257182	256.02	59800	64000	59200	77400	41800	59600	62883.44	2.63	27869	63800	61700	60600	58500	57400	61150	57950	60	17800	500	36950	100	1	11212120	7064	109.00	13.94	12	2.29	578.00	4519.00	97800	20230720	-35.58	12500	20221221	404.00	97800	-35.58	20230720	13150	379.09	20230102	97800	-35.58	20230720	12500	404.00	20221221	3.07	N	058970	500	59 억	294375	N	N	6	N	N
35	20231124	150559	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	63000	3400	2	5.70	15568326700	247589	246.47	59800	64000	59200	77400	41800	59600	62879.72	2.63	28155	63800	61700	60600	58500	57400	61150	57950	60	17800	500	36950	100	1	11212120	7064	109.00	13.94	12	2.21	578.00	4519.00	97800	20230720	-35.58	12500	20221221	404.00	97800	-35.58	20230720	13150	379.09	20230102	97800	-35.58	20230720	12500	404.00	20221221	3.07	N	058970	500	59 억	294375	N	N	2415	N	N
36	20231124	140600	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	63400	3800	2	6.38	13592441900	216162	215.19	59800	64000	59200	77400	41800	59600	62880.81	2.63	25162	63800	61700	60600	58500	57400	61150	57950	60	17800	500	36950	100	1	11212120	7108	109.69	14.03	12	1.93	578.00	4519.00	97800	20230720	-35.17	12500	20221221	407.20	97800	-35.17	20230720	13150	382.13	20230102	97800	-35.17	20230720	12500	407.20	20221221	3.07	N	058970	500	59 억	294375	N	N	2415	N	N
37	20231124	130556	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	63400	3800	2	6.38	12712555900	202280	201.37	59800	64000	59200	77400	41800	59600	62846.33	2.63	23885	63800	61700	60600	58500	57400	61150	57950	60	17800	500	36950	100	1	11212120	7108	109.69	14.03	12	1.80	578.00	4519.00	97800	20230720	-35.17	12500	20221221	407.20	97800	-35.17	20230720	13150	382.13	20230102	97800	-35.17	20230720	12500	407.20	20221221	3.07	N	058970	500	59 억	294375	N	N	2415	N	N
38	20231124	120600	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	63500	3900	2	6.54	11544324400	183910	183.08	59800	64000	59200	77400	41800	59600	62771.60	2.63	23370	63800	61700	60600	58500	57400	61150	57950	60	17800	500	36950	100	1	11212120	7120	109.86	14.05	12	1.64	578.00	4519.00	97800	20230720	-35.07	12500	20221221	408.00	97800	-35.07	20230720	13150	382.89	20230102	97800	-35.07	20230720	12500	408.00	20221221	3.07	N	058970	500	59 억	294375	N	N	2415	N	N
39	20231124	110557	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	63300	3700	2	6.21	10457178100	166740	165.99	59800	64000	59200	77400	41800	59600	62715.47	2.63	19910	63800	61700	60600	58500	57400	61150	57950	60	17800	500	36950	100	1	11212120	7097	109.52	14.01	12	1.49	578.00	4519.00	97800	20230720	-35.28	12500	20221221	406.40	97800	-35.28	20230720	13150	381.37	20230102	97800	-35.28	20230720	12500	406.40	20221221	3.07	N	058970	500	59 억	294375	N	N	2415	N	N
40	20231124	100556	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	63100	3500	2	5.87	7157222200	114667	114.15	59800	63700	59200	77400	41800	59600	62417.45	2.63	20750	63800	61700	60600	58500	57400	61150	57950	60	17800	500	36950	100	1	11212120	7075	109.17	13.96	12	1.02	578.00	4519.00	97800	20230720	-35.48	12500	20221221	404.80	97800	-35.48	20230720	13150	379.85	20230102	97800	-35.48	20230720	12500	404.80	20221221	3.07	N	058970	500	59 억	294375	N	N	2415	N	N
41	20231124	090557	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	59900	300	2	0.50	134368400	2257	2.25	59800	59900	59200	77400	41800	59600	59534.07	2.63	-207	63800	61700	60600	58500	57400	61150	57950	60	17800	500	36950	100	1	11212120	6716	103.63	13.26	12	0.02	578.00	4519.00	97800	20230720	-38.75	12500	20221221	379.20	97800	-38.75	20230720	13150	355.51	20230102	97800	-38.75	20230720	12500	379.20	20221221	3.07	N	058970	500	59 억	294375	N	N	2415	N	N
42	20231123	160550	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	59600	-2200	5	-3.56	6010911100	99598	78.75	61300	62700	59500	80300	43300	61800	60352.70	2.72	-14170	64933	63366	60833	59266	56733	64150	60050	60	18500	500	38310	100	1	11212120	6682	103.11	13.19	12	0.89	578.00	4519.00	97800	20230720	-39.06	12500	20221221	376.80	97800	-39.06	20230720	13150	353.23	20230102	97800	-39.06	20230720	12500	376.80	20221221	2.84	N	058970	500	59 억	305331	N	N	2415	N	N
43	20231123	150610	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	59700	-2100	5	-3.40	5607713100	92837	73.40	61300	62700	59500	80300	43300	61800	60403.81	2.72	-13943	64933	63366	60833	59266	56733	64150	60050	60	18500	500	38310	100	1	11212120	6694	103.29	13.21	12	0.83	578.00	4519.00	97800	20230720	-38.96	12500	20221221	377.60	97800	-38.96	20230720	13150	353.99	20230102	97800	-38.96	20230720	12500	377.60	20221221	2.84	N	058970	500	59 억	305331	N	N	2015	N	N
44	20231123	140604	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	60200	-1600	5	-2.59	5011156500	82877	65.53	61300	62700	59500	80300	43300	61800	60464.94	2.72	-13305	64933	63366	60833	59266	56733	64150	60050	60	18500	500	38310	100	1	11212120	6750	104.15	13.32	12	0.74	578.00	4519.00	97800	20230720	-38.45	12500	20221221	381.60	97800	-38.45	20230720	13150	357.79	20230102	97800	-38.45	20230720	12500	381.60	20221221	2.84	N	058970	500	59 억	305331	N	N	2015	N	N
45	20231123	130605	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	59500	-2300	5	-3.72	4421828000	73028	57.74	61300	62700	59500	80300	43300	61800	60549.71	2.72	-12255	64933	63366	60833	59266	56733	64150	60050	60	18500	500	38310	100	1	11212120	6671	102.94	13.17	12	0.65	578.00	4519.00	97800	20230720	-39.16	12500	20221221	376.00	97800	-39.16	20230720	13150	352.47	20230102	97800	-39.16	20230720	12500	376.00	20221221	2.84	N	058970	500	59 억	305331	N	N	2015	N	N
46	20231123	120557	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	60100	-1700	5	-2.75	3647125700	60098	47.52	61300	62700	60000	80300	43300	61800	60686.25	2.72	-10318	64933	63366	60833	59266	56733	64150	60050	60	18500	500	38310	100	1	11212120	6738	103.98	13.30	12	0.54	578.00	4519.00	97800	20230720	-38.55	12500	20221221	380.80	97800	-38.55	20230720	13150	357.03	20230102	97800	-38.55	20230720	12500	380.80	20221221	2.84	N	058970	500	59 억	305331	N	N	2015	N	N
47	20231123	110611	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	60200	-1600	5	-2.59	2945762600	48438	38.30	61300	62700	60000	80300	43300	61800	60815.06	2.72	-7632	64933	63366	60833	59266	56733	64150	60050	60	18500	500	38310	100	1	11212120	6750	104.15	13.32	12	0.43	578.00	4519.00	97800	20230720	-38.45	12500	20221221	381.60	97800	-38.45	20230720	13150	357.79	20230102	97800	-38.45	20230720	12500	381.60	20221221	2.84	N	058970	500	59 억	305331	N	N	2015	N	N
48	20231123	100600	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	60500	-1300	5	-2.10	1814170600	29662	23.45	61300	62700	60400	80300	43300	61800	61161.37	2.72	-3954	64933	63366	60833	59266	56733	64150	60050	60	18500	500	38310	100	1	11212120	6783	104.67	13.39	12	0.26	578.00	4519.00	97800	20230720	-38.14	12500	20221221	384.00	97800	-38.14	20230720	13150	360.08	20230102	97800	-38.14	20230720	12500	384.00	20221221	2.84	N	058970	500	59 억	305331	N	N	2015	N	N
49	20231123	090555	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	61400	-400	5	-0.65	242372500	3957	3.13	61300	61600	61100	80300	43300	61800	61251.16	2.72	1621	64933	63366	60833	59266	56733	64150	60050	60	18500	500	38310	100	1	11212120	6884	106.23	13.59	12	0.04	578.00	4519.00	97800	20230720	-37.22	12500	20221221	391.20	97800	-37.22	20230720	13150	366.92	20230102	97800	-37.22	20230720	12500	391.20	20221221	2.84	N	058970	500	59 억	305331	N	N	2015	N	N
50	20231122	160538	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	61800	1200	2	1.98	7528421300	125448	80.29	59700	62400	58300	78700	42500	60600	60008.47	2.76	-4308	62333	61466	59933	59066	57533	61900	59500	60	18100	500	37570	100	1	11212120	6929	106.92	13.68	12	1.12	578.00	4519.00	97800	20230720	-36.81	12500	20221221	394.40	97800	-36.81	20230720	13150	369.96	20230102	97800	-36.81	20230720	12500	394.40	20221221	2.93	N	058970	500	59 억	309236	N	N	2015	N	N
51	20231122	150548	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	61900	1300	2	2.15	7181036100	119832	76.70	59700	62400	58300	78700	42500	60600	59925.74	2.76	-5431	62333	61466	59933	59066	57533	61900	59500	60	18100	500	37570	100	1	11212120	6940	107.09	13.70	12	1.07	578.00	4519.00	97800	20230720	-36.71	12500	20221221	395.20	97800	-36.71	20230720	13150	370.72	20230102	97800	-36.71	20230720	12500	395.20	20221221	2.93	N	058970	500	59 억	309236	N	N	0	N	N
52	20231122	140539	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	61500	900	2	1.49	5521009900	92859	59.43	59700	61500	58300	78700	42500	60600	59455.57	2.76	-7039	62333	61466	59933	59066	57533	61900	59500	60	18100	500	37570	100	1	11212120	6895	106.40	13.61	12	0.83	578.00	4519.00	97800	20230720	-37.12	12500	20221221	392.00	97800	-37.12	20230720	13150	367.68	20230102	97800	-37.12	20230720	12500	392.00	20221221	2.93	N	058970	500	59 억	309236	N	N	0	N	N
53	20231122	130559	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	60000	-600	5	-0.99	4075850200	69096	44.22	59700	60000	58300	78700	42500	60600	58987.71	2.76	-9039	62333	61466	59933	59066	57533	61900	59500	60	18100	500	37570	100	1	11212120	6727	103.81	13.28	12	0.62	578.00	4519.00	97800	20230720	-38.65	12500	20221221	380.00	97800	-38.65	20230720	13150	356.27	20230102	97800	-38.65	20230720	12500	380.00	20221221	2.93	N	058970	500	59 억	309236	N	N	0	N	N
54	20231122	120603	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	59400	-1200	5	-1.98	3633031000	61660	39.47	59700	60000	58300	78700	42500	60600	58919.79	2.76	-12791	62333	61466	59933	59066	57533	61900	59500	60	18100	500	37570	100	1	11212120	6660	102.77	13.14	12	0.55	578.00	4519.00	97800	20230720	-39.26	12500	20221221	375.20	97800	-39.26	20230720	13150	351.71	20230102	97800	-39.26	20230720	12500	375.20	20221221	2.93	N	058970	500	59 억	309236	N	N	0	N	N
55	20231122	110627	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	58600	-2000	5	-3.30	3038230000	51590	33.02	59700	60000	58300	78700	42500	60600	58891.11	2.76	-16585	62333	61466	59933	59066	57533	61900	59500	60	18100	500	37570	100	1	11212120	6570	101.38	12.97	12	0.46	578.00	4519.00	97800	20230720	-40.08	12500	20221221	368.80	97800	-40.08	20230720	13150	345.63	20230102	97800	-40.08	20230720	12500	368.80	20221221	2.93	N	058970	500	59 억	309236	N	N	0	N	N
56	20231122	100611	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	58700	-1900	5	-3.14	2010255100	34036	21.78	59700	60000	58600	78700	42500	60600	59061.62	2.76	-12838	62333	61466	59933	59066	57533	61900	59500	60	18100	500	37570	100	1	11212120	6582	101.56	12.99	12	0.30	578.00	4519.00	97800	20230720	-39.98	12500	20221221	369.60	97800	-39.98	20230720	13150	346.39	20230102	97800	-39.98	20230720	12500	369.60	20221221	2.93	N	058970	500	59 억	309236	N	N	0	N	N
57	20231122	090542	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	59700	-900	5	-1.49	191344900	3214	2.06	59700	60000	59400	78700	42500	60600	59527.47	2.76	782	62333	61466	59933	59066	57533	61900	59500	60	18100	500	37570	100	1	11212120	6694	103.29	13.21	12	0.03	578.00	4519.00	97800	20230720	-38.96	12500	20221221	377.60	97800	-38.96	20230720	13150	353.99	20230102	97800	-38.96	20230720	12500	377.60	20221221	2.93	N	058970	500	59 억	309236	N	N	0	N	N
58	20231121	160544	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	60600	3200	2	5.57	9321092300	155779	168.85	58800	60800	58400	74600	40200	57400	59834.48	2.54	24193	58800	58100	57300	56600	55800	57700	56200	60	17200	500	35580	100	1	11212120	6795	104.84	13.41	12	1.39	578.00	4519.00	97800	20230720	-38.04	12500	20221221	384.80	97800	-38.04	20230720	13150	360.84	20230102	97800	-38.04	20230720	12500	384.80	20221221	2.88	N	058970	500	59 억	284948	N	N	13	N	N
59	20231121	150544	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	60600	3200	2	5.57	8983253000	150199	162.80	58800	60800	58400	74600	40200	57400	59809.01	2.54	23166	58800	58100	57300	56600	55800	57700	56200	60	17200	500	35580	100	1	11212120	6795	104.84	13.41	12	1.34	578.00	4519.00	97800	20230720	-38.04	12500	20221221	384.80	97800	-38.04	20230720	13150	360.84	20230102	97800	-38.04	20230720	12500	384.80	20221221	2.88	N	058970	500	59 억	284948	N	N	13	N	N
60	20231121	140539	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	60000	2600	2	4.53	7975802700	133570	144.78	58800	60800	58400	74600	40200	57400	59712.53	2.54	18473	58800	58100	57300	56600	55800	57700	56200	60	17200	500	35580	100	1	11212120	6727	103.81	13.28	12	1.19	578.00	4519.00	97800	20230720	-38.65	12500	20221221	380.00	97800	-38.65	20230720	13150	356.27	20230102	97800	-38.65	20230720	12500	380.00	20221221	2.88	N	058970	500	59 억	284948	N	N	13	N	N
61	20231121	130536	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	60000	2600	2	4.53	7234459300	121193	131.36	58800	60800	58400	74600	40200	57400	59693.71	2.54	20637	58800	58100	57300	56600	55800	57700	56200	60	17200	500	35580	100	1	11212120	6727	103.81	13.28	12	1.08	578.00	4519.00	97800	20230720	-38.65	12500	20221221	380.00	97800	-38.65	20230720	13150	356.27	20230102	97800	-38.65	20230720	12500	380.00	20221221	2.88	N	058970	500	59 억	284948	N	N	13	N	N
62	20231121	120534	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	60100	2700	2	4.70	6859479800	114952	124.60	58800	60800	58400	74600	40200	57400	59672.56	2.54	20710	58800	58100	57300	56600	55800	57700	56200	60	17200	500	35580	100	1	11212120	6738	103.98	13.30	12	1.03	578.00	4519.00	97800	20230720	-38.55	12500	20221221	380.80	97800	-38.55	20230720	13150	357.03	20230102	97800	-38.55	20230720	12500	380.80	20221221	2.88	N	058970	500	59 억	284948	N	N	13	N	N
63	20231121	110534	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	60300	2900	2	5.05	6269631300	105142	113.96	58800	60800	58400	74600	40200	57400	59630.13	2.54	20685	58800	58100	57300	56600	55800	57700	56200	60	17200	500	35580	100	1	11212120	6761	104.33	13.34	12	0.94	578.00	4519.00	97800	20230720	-38.34	12500	20221221	382.40	97800	-38.34	20230720	13150	358.56	20230102	97800	-38.34	20230720	12500	382.40	20221221	2.88	N	058970	500	59 억	284948	N	N	13	N	N
64	20231121	100521	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	60100	2700	2	4.70	4334575100	73060	79.19	58800	60200	58400	74600	40200	57400	59328.98	2.54	13324	58800	58100	57300	56600	55800	57700	56200	60	17200	500	35580	100	1	11212120	6738	103.98	13.30	12	0.65	578.00	4519.00	97800	20230720	-38.55	12500	20221221	380.80	97800	-38.55	20230720	13150	357.03	20230102	97800	-38.55	20230720	12500	380.80	20221221	2.88	N	058970	500	59 억	284948	N	N	13	N	N
65	20231121	090528	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	58500	1100	2	1.92	664428500	11296	12.24	58800	59100	58400	74600	40200	57400	58819.80	2.54	-917	58800	58100	57300	56600	55800	57700	56200	60	17200	500	35580	100	1	11212120	6559	101.21	12.95	12	0.10	578.00	4519.00	97800	20230720	-40.18	12500	20221221	368.00	97800	-40.18	20230720	13150	344.87	20230102	97800	-40.18	20230720	12500	368.00	20221221	2.88	N	058970	500	59 억	284948	N	N	13	N	N
66	20231120	160532	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	57400	-100	5	-0.17	5229629200	91367	49.52	58000	58000	56500	74700	40300	57500	57237.27	2.60	-5428	63233	60366	58533	55666	53833	59450	54750	60	17200	500	35650	100	1	11212120	6436	99.31	12.70	12	0.81	578.00	4519.00	97800	20230720	-41.31	12500	20221221	359.20	97800	-41.31	20230720	13150	336.50	20230102	97800	-41.31	20230720	12500	359.20	20221221	2.95	N	058970	500	59 억	291681	N	N	13	N	N
67	20231120	150536	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	57500	0	3	0.00	4780255300	83545	45.28	58000	58000	56500	74700	40300	57500	57217.73	2.60	-2693	63233	60366	58533	55666	53833	59450	54750	60	17200	500	35650	100	1	11212120	6447	99.48	12.72	12	0.75	578.00	4519.00	97800	20230720	-41.21	12500	20221221	360.00	97800	-41.21	20230720	13150	337.26	20230102	97800	-41.21	20230720	12500	360.00	20221221	2.95	N	058970	500	59 억	291681	N	N	48	N	N
68	20231120	140534	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	57500	0	3	0.00	3824677400	66827	36.22	58000	58000	56500	74700	40300	57500	57232.52	2.60	-4771	63233	60366	58533	55666	53833	59450	54750	60	17200	500	35650	100	1	11212120	6447	99.48	12.72	12	0.60	578.00	4519.00	97800	20230720	-41.21	12500	20221221	360.00	97800	-41.21	20230720	13150	337.26	20230102	97800	-41.21	20230720	12500	360.00	20221221	2.95	N	058970	500	59 억	291681	N	N	48	N	N
69	20231120	130532	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	57200	-300	5	-0.52	3486764800	60943	33.03	58000	58000	56500	74700	40300	57500	57213.54	2.60	-5343	63233	60366	58533	55666	53833	59450	54750	60	17200	500	35650	100	1	11212120	6413	98.96	12.66	12	0.54	578.00	4519.00	97800	20230720	-41.51	12500	20221221	357.60	97800	-41.51	20230720	13150	334.98	20230102	97800	-41.51	20230720	12500	357.60	20221221	2.95	N	058970	500	59 억	291681	N	N	48	N	N
70	20231120	120533	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	57000	-500	5	-0.87	2997166000	52397	28.40	58000	58000	56500	74700	40300	57500	57201.10	2.60	-5486	63233	60366	58533	55666	53833	59450	54750	60	17200	500	35650	100	1	11212120	6391	98.62	12.61	12	0.47	578.00	4519.00	97800	20230720	-41.72	12500	20221221	356.00	97800	-41.72	20230720	13150	333.46	20230102	97800	-41.72	20230720	12500	356.00	20221221	2.95	N	058970	500	59 억	291681	N	N	48	N	N
71	20231120	110531	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	57100	-400	5	-0.70	2196538500	38295	20.76	58000	58000	56800	74700	40300	57500	57358.36	2.60	-6758	63233	60366	58533	55666	53833	59450	54750	60	17200	500	35650	100	1	11212120	6402	98.79	12.64	12	0.34	578.00	4519.00	97800	20230720	-41.62	12500	20221221	356.80	97800	-41.62	20230720	13150	334.22	20230102	97800	-41.62	20230720	12500	356.80	20221221	2.95	N	058970	500	59 억	291681	N	N	48	N	N
72	20231120	100529	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	57300	-200	5	-0.35	1267377000	22057	11.96	58000	58000	56900	74700	40300	57500	57459.17	2.60	-4876	63233	60366	58533	55666	53833	59450	54750	60	17200	500	35650	100	1	11212120	6425	99.13	12.68	12	0.20	578.00	4519.00	97800	20230720	-41.41	12500	20221221	358.40	97800	-41.41	20230720	13150	335.74	20230102	97800	-41.41	20230720	12500	358.40	20221221	2.95	N	058970	500	59 억	291681	N	N	48	N	N
73	20231120	090535	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	57800	300	2	0.52	255882000	4447	2.41	58000	58000	57000	74700	40300	57500	57540.36	2.60	-1381	63233	60366	58533	55666	53833	59450	54750	60	17200	500	35650	100	1	11212120	6481	100.00	12.79	12	0.04	578.00	4519.00	97800	20230720	-40.90	12500	20221221	362.40	97800	-40.90	20230720	13150	339.54	20230102	97800	-40.90	20230720	12500	362.40	20221221	2.95	N	058970	500	59 억	291681	N	N	48	N	N
74	20231117	160545	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	57500	-3800	5	-6.20	10708409100	183196	148.40	61400	61400	56700	79600	43000	61300	58456.31	2.63	-32569	64300	62800	61600	60100	58900	62200	59500	60	18300	500	38000	100	1	11212120	6447	99.48	12.72	12	1.63	578.00	4519.00	97800	20230720	-41.21	12500	20221221	360.00	97800	-41.21	20230720	13150	337.26	20230102	97800	-41.21	20230720	12500	360.00	20221221	2.92	N	058970	500	59 억	295121	N	N	48	N	N
75	20231117	150548	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	57100	-4200	5	-6.85	10015320300	171130	138.63	61400	61400	56700	79600	43000	61300	58524.55	2.63	-29547	64300	62800	61600	60100	58900	62200	59500	60	18300	500	38000	100	1	11212120	6402	98.79	12.64	12	1.53	578.00	4519.00	97800	20230720	-41.62	12500	20221221	356.80	97800	-41.62	20230720	13150	334.22	20230102	97800	-41.62	20230720	12500	356.80	20221221	2.92	N	058970	500	59 억	295121	N	N	0	N	N
76	20231117	140546	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	58200	-3100	5	-5.06	6872186000	116258	94.18	61400	61400	57800	79600	43000	61300	59111.42	2.63	-29959	64300	62800	61600	60100	58900	62200	59500	60	18300	500	38000	100	1	11212120	6525	100.69	12.88	12	1.04	578.00	4519.00	97800	20230720	-40.49	12500	20221221	365.60	97800	-40.49	20230720	13150	342.59	20230102	97800	-40.49	20230720	12500	365.60	20221221	2.92	N	058970	500	59 억	295121	N	N	0	N	N
77	20231117	130544	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	58600	-2700	5	-4.40	5207962100	87653	71.01	61400	61400	58100	79600	43000	61300	59415.57	2.63	-18581	64300	62800	61600	60100	58900	62200	59500	60	18300	500	38000	100	1	11212120	6570	101.38	12.97	12	0.78	578.00	4519.00	97800	20230720	-40.08	12500	20221221	368.80	97800	-40.08	20230720	13150	345.63	20230102	97800	-40.08	20230720	12500	368.80	20221221	2.92	N	058970	500	59 억	295121	N	N	0	N	N
78	20231117	120546	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	58600	-2700	5	-4.40	4756659400	79975	64.79	61400	61400	58100	79600	43000	61300	59476.72	2.63	-15521	64300	62800	61600	60100	58900	62200	59500	60	18300	500	38000	100	1	11212120	6570	101.38	12.97	12	0.71	578.00	4519.00	97800	20230720	-40.08	12500	20221221	368.80	97800	-40.08	20230720	13150	345.63	20230102	97800	-40.08	20230720	12500	368.80	20221221	2.92	N	058970	500	59 억	295121	N	N	0	N	N
79	20231117	110547	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	58600	-2700	5	-4.40	4317379900	72481	58.71	61400	61400	58100	79600	43000	61300	59565.56	2.63	-11273	64300	62800	61600	60100	58900	62200	59500	60	18300	500	38000	100	1	11212120	6570	101.38	12.97	12	0.65	578.00	4519.00	97800	20230720	-40.08	12500	20221221	368.80	97800	-40.08	20230720	13150	345.63	20230102	97800	-40.08	20230720	12500	368.80	20221221	2.92	N	058970	500	59 억	295121	N	N	0	N	N
80	20231117	100545	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	60200	-1100	5	-1.79	1465109700	24209	19.61	61400	61400	60100	79600	43000	61300	60519.05	2.63	-5196	64300	62800	61600	60100	58900	62200	59500	60	18300	500	38000	100	1	11212120	6750	104.15	13.32	12	0.22	578.00	4519.00	97800	20230720	-38.45	12500	20221221	381.60	97800	-38.45	20230720	13150	357.79	20230102	97800	-38.45	20230720	12500	381.60	20221221	2.92	N	058970	500	59 억	295121	N	N	0	N	N
81	20231117	090547	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	60900	-400	5	-0.65	300820100	4951	4.01	61400	61400	60500	79600	43000	61300	60758.92	2.63	184	64300	62800	61600	60100	58900	62200	59500	60	18300	500	38000	100	1	11212120	6828	105.36	13.48	12	0.04	578.00	4519.00	97800	20230720	-37.73	12500	20221221	387.20	97800	-37.73	20230720	13150	363.12	20230102	97800	-37.73	20230720	12500	387.20	20221221	2.92	N	058970	500	59 억	295121	N	N	0	N	N
82	20231116	160543	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	61100	-900	5	-1.45	7140005500	116401	66.95	62100	63100	60400	80600	43400	62000	61339.45	2.65	8364	65066	63532	62066	60532	59066	64300	61300	60	18600	500	38440	100	1	11212120	6851	105.71	13.52	12	1.04	578.00	4519.00	97800	20230720	-37.53	12500	20221221	388.80	97800	-37.53	20230720	13150	364.64	20230102	97800	-37.53	20230720	12500	388.80	20221221	2.92	N	058970	500	59 억	297236	N	N	0	N	N
83	20231116	150543	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	61000	-1000	5	-1.61	5137941900	83612	48.09	62100	63100	60400	80600	43400	62000	61449.50	2.65	1763	65066	63532	62066	60532	59066	64300	61300	60	18600	500	38440	100	1	11212120	6839	105.54	13.50	12	0.75	578.00	4519.00	97800	20230720	-37.63	12500	20221221	388.00	97800	-37.63	20230720	13150	363.88	20230102	97800	-37.63	20230720	12500	388.00	20221221	2.92	N	058970	500	59 억	297236	N	N	0	N	N
84	20231116	140526	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	61600	-400	5	-0.65	2838265800	45876	26.39	62100	63100	60900	80600	43400	62000	61868.07	2.65	-6962	65066	63532	62066	60532	59066	64300	61300	60	18600	500	38440	100	1	11212120	6907	106.57	13.63	12	0.41	578.00	4519.00	97800	20230720	-37.01	12500	20221221	392.80	97800	-37.01	20230720	13150	368.44	20230102	97800	-37.01	20230720	12500	392.80	20221221	2.92	N	058970	500	59 억	297236	N	N	0	N	N
85	20231116	130542	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	61800	-200	5	-0.32	2526004600	40815	23.48	62100	63100	60900	80600	43400	62000	61888.99	2.65	-7869	65066	63532	62066	60532	59066	64300	61300	60	18600	500	38440	100	1	11212120	6929	106.92	13.68	12	0.36	578.00	4519.00	97800	20230720	-36.81	12500	20221221	394.40	97800	-36.81	20230720	13150	369.96	20230102	97800	-36.81	20230720	12500	394.40	20221221	2.92	N	058970	500	59 억	297236	N	N	0	N	N
86	20231116	120545	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	62200	200	2	0.32	2298685800	37161	21.37	62100	63100	60900	80600	43400	62000	61857.30	2.65	-6458	65066	63532	62066	60532	59066	64300	61300	60	18600	500	38440	100	1	11212120	6974	107.61	13.76	12	0.33	578.00	4519.00	97800	20230720	-36.40	12500	20221221	397.60	97800	-36.40	20230720	13150	373.00	20230102	97800	-36.40	20230720	12500	397.60	20221221	2.92	N	058970	500	59 억	297236	N	N	0	N	N
87	20231116	110541	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	61300	-700	5	-1.13	1257923400	20466	11.77	62100	62200	60900	80600	43400	62000	61462.80	2.65	-1947	65066	63532	62066	60532	59066	64300	61300	60	18600	500	38440	100	1	11212120	6873	106.06	13.56	12	0.18	578.00	4519.00	97800	20230720	-37.32	12500	20221221	390.40	97800	-37.32	20230720	13150	366.16	20230102	97800	-37.32	20230720	12500	390.40	20221221	2.92	N	058970	500	59 억	297236	N	N	0	N	N
88	20231116	100542	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	61500	-500	5	-0.81	240962000	3897	2.24	62100	62100	61300	80600	43400	62000	61830.61	2.65	-728	65066	63532	62066	60532	59066	64300	61300	60	18600	500	38440	100	1	11212120	6895	106.40	13.61	12	0.03	578.00	4519.00	97800	20230720	-37.12	12500	20221221	392.00	97800	-37.12	20230720	13150	367.68	20230102	97800	-37.12	20230720	12500	392.00	20221221	2.92	N	058970	500	59 억	297236	N	N	0	N	N
89	20231116	090541	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	62000	0	3	0.00	0	0	0.00	0	0	0	80600	43400	62000	0.00	2.65	0	65066	63532	62066	60532	59066	64300	61300	60	18600	500	38440	100	1	11212120	6952	107.27	13.72	12	0.00	578.00	4519.00	97800	20230720	-36.61	12500	20221221	396.00	97800	-36.61	20230720	13150	371.48	20230102	97800	-36.61	20230720	12500	396.00	20221221	2.92	N	058970	500	59 억	297236	N	N	0	N	N
90	20231115	160509	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	62000	2300	2	3.85	10759737700	172964	204.90	61500	63600	60600	77600	41800	59700	62209.38	2.55	4350	61300	60500	59000	58200	56700	60900	58600	60	17900	500	37010	100	1	11212120	6952	107.27	13.72	12	1.54	578.00	4519.00	97800	20230720	-36.61	12500	20221221	396.00	97800	-36.61	20230720	13150	371.48	20230102	97800	-36.61	20230720	12500	396.00	20221221	3.01	N	058970	500	59 억	285841	N	N	2298	N	N
91	20231115	150549	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	61700	2000	2	3.35	10304761600	165608	196.19	61500	63600	60600	77600	41800	59700	62225.16	2.55	3818	61300	60500	59000	58200	56700	60900	58600	60	17900	500	37010	100	1	11212120	6918	106.75	13.65	12	1.48	578.00	4519.00	97800	20230720	-36.91	12500	20221221	393.60	97800	-36.91	20230720	13150	369.20	20230102	97800	-36.91	20230720	12500	393.60	20221221	3.01	N	058970	500	59 억	285841	N	N	2298	N	N
92	20231115	140547	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	61000	1300	2	2.18	8974355000	143959	170.54	61500	63600	60900	77600	41800	59700	62341.27	2.55	3830	61300	60500	59000	58200	56700	60900	58600	60	17900	500	37010	100	1	11212120	6839	105.54	13.50	12	1.28	578.00	4519.00	97800	20230720	-37.63	12500	20221221	388.00	97800	-37.63	20230720	13150	363.88	20230102	97800	-37.63	20230720	12500	388.00	20221221	3.01	N	058970	500	59 억	285841	N	N	2298	N	N
93	20231115	130550	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	62100	2400	2	4.02	7014779900	112087	132.78	61500	63600	61200	77600	41800	59700	62585.62	2.55	3765	61300	60500	59000	58200	56700	60900	58600	60	17900	500	37010	100	1	11212120	6963	107.44	13.74	12	1.00	578.00	4519.00	97800	20230720	-36.50	12500	20221221	396.80	97800	-36.50	20230720	13150	372.24	20230102	97800	-36.50	20230720	12500	396.80	20221221	3.01	N	058970	500	59 억	285841	N	N	2298	N	N
94	20231115	120552	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	62300	2600	2	4.36	6097676300	97410	115.40	61500	63600	61200	77600	41800	59700	62600.67	2.55	6118	61300	60500	59000	58200	56700	60900	58600	60	17900	500	37010	100	1	11212120	6985	107.79	13.79	12	0.87	578.00	4519.00	97800	20230720	-36.30	12500	20221221	398.40	97800	-36.30	20230720	13150	373.76	20230102	97800	-36.30	20230720	12500	398.40	20221221	3.01	N	058970	500	59 억	285841	N	N	2298	N	N
95	20231115	110555	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	63100	3400	2	5.70	5303601900	84725	100.37	61500	63600	61200	77600	41800	59700	62600.85	2.55	8899	61300	60500	59000	58200	56700	60900	58600	60	17900	500	37010	100	1	11212120	7075	109.17	13.96	12	0.76	578.00	4519.00	97800	20230720	-35.48	12500	20221221	404.80	97800	-35.48	20230720	13150	379.85	20230102	97800	-35.48	20230720	12500	404.80	20221221	3.01	N	058970	500	59 억	285841	N	N	2298	N	N
96	20231115	100552	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	63300	3600	2	6.03	3957278300	63434	75.15	61500	63300	61200	77600	41800	59700	62387.91	2.55	12777	61300	60500	59000	58200	56700	60900	58600	60	17900	500	37010	100	1	11212120	7097	109.52	14.01	12	0.57	578.00	4519.00	97800	20230720	-35.28	12500	20221221	406.40	97800	-35.28	20230720	13150	381.37	20230102	97800	-35.28	20230720	12500	406.40	20221221	3.01	N	058970	500	59 억	285841	N	N	2298	N	N
97	20231115	090546	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	61800	2100	2	3.52	945852100	15349	18.18	61500	62100	61200	77600	41800	59700	61634.13	2.55	2268	61300	60500	59000	58200	56700	60900	58600	60	17900	500	37010	100	1	11212120	6929	106.92	13.68	12	0.14	578.00	4519.00	97800	20230720	-36.81	12500	20221221	394.40	97800	-36.81	20230720	13150	369.96	20230102	97800	-36.81	20230720	12500	394.40	20221221	3.01	N	058970	500	59 억	285841	N	N	2298	N	N
98	20231114	160540	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	59700	2700	2	4.74	4926509300	84090	66.29	57700	59800	57500	74100	39900	57000	58584.61	2.38	2907	62466	59732	58366	55632	54266	59050	54950	60	17100	500	35340	100	1	11212120	6694	103.29	13.21	12	0.75	578.00	4519.00	97800	20230720	-38.96	12500	20221221	377.60	97800	-38.96	20230720	13150	353.99	20230102	97800	-38.96	20230720	12500	377.60	20221221	3.01	N	058970	500	59 억	266634	N	N	2298	N	N
99	20231114	150541	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	59600	2600	2	4.56	4711706600	80486	63.44	57700	59600	57500	74100	39900	57000	58540.70	2.38	2494	62466	59732	58366	55632	54266	59050	54950	60	17100	500	35340	100	1	11212120	6682	103.11	13.19	12	0.72	578.00	4519.00	97800	20230720	-39.06	12500	20221221	376.80	97800	-39.06	20230720	13150	353.23	20230102	97800	-39.06	20230720	12500	376.80	20221221	3.01	N	058970	500	59 억	266634	N	N	2210	N	N
100	20231114	140540	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	58900	1900	2	3.33	4241783800	72574	57.21	57700	59600	57500	74100	39900	57000	58447.71	2.38	1858	62466	59732	58366	55632	54266	59050	54950	60	17100	500	35340	100	1	11212120	6604	101.90	13.03	12	0.65	578.00	4519.00	97800	20230720	-39.78	12500	20221221	371.20	97800	-39.78	20230720	13150	347.91	20230102	97800	-39.78	20230720	12500	371.20	20221221	3.01	N	058970	500	59 억	266634	N	N	2210	N	N
101	20231114	130543	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	59300	2300	2	4.04	3931591100	67313	53.06	57700	59600	57500	74100	39900	57000	58407.60	2.38	2117	62466	59732	58366	55632	54266	59050	54950	60	17100	500	35340	100	1	11212120	6649	102.60	13.12	12	0.60	578.00	4519.00	97800	20230720	-39.37	12500	20221221	374.40	97800	-39.37	20230720	13150	350.95	20230102	97800	-39.37	20230720	12500	374.40	20221221	3.01	N	058970	500	59 억	266634	N	N	2210	N	N
102	20231114	120543	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	59400	2400	2	4.21	3638742100	62376	49.17	57700	59500	57500	74100	39900	57000	58335.61	2.38	1391	62466	59732	58366	55632	54266	59050	54950	60	17100	500	35340	100	1	11212120	6660	102.77	13.14	12	0.56	578.00	4519.00	97800	20230720	-39.26	12500	20221221	375.20	97800	-39.26	20230720	13150	351.71	20230102	97800	-39.26	20230720	12500	375.20	20221221	3.01	N	058970	500	59 억	266634	N	N	2210	N	N
103	20231114	110549	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	58900	1900	2	3.33	3187283400	54719	43.13	57700	59500	57500	74100	39900	57000	58248.20	2.38	263	62466	59732	58366	55632	54266	59050	54950	60	17100	500	35340	100	1	11212120	6604	101.90	13.03	12	0.49	578.00	4519.00	97800	20230720	-39.78	12500	20221221	371.20	97800	-39.78	20230720	13150	347.91	20230102	97800	-39.78	20230720	12500	371.20	20221221	3.01	N	058970	500	59 억	266634	N	N	2210	N	N
104	20231114	100543	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	58200	1200	2	2.11	2054021900	35462	27.95	57700	58600	57500	74100	39900	57000	57921.77	2.38	-6974	62466	59732	58366	55632	54266	59050	54950	60	17100	500	35340	100	1	11212120	6525	100.69	12.88	12	0.32	578.00	4519.00	97800	20230720	-40.49	12500	20221221	365.60	97800	-40.49	20230720	13150	342.59	20230102	97800	-40.49	20230720	12500	365.60	20221221	3.01	N	058970	500	59 억	266634	N	N	2210	N	N
105	20231114	090537	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	57500	500	2	0.88	491246300	8510	6.71	57700	58100	57500	74100	39900	57000	57725.77	2.38	-3400	62466	59732	58366	55632	54266	59050	54950	60	17100	500	35340	100	1	11212120	6447	99.48	12.72	12	0.08	578.00	4519.00	97800	20230720	-41.21	12500	20221221	360.00	97800	-41.21	20230720	13150	337.26	20230102	97800	-41.21	20230720	12500	360.00	20221221	3.01	N	058970	500	59 억	266634	N	N	2210	N	N
106	20231113	160534	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	57000	-3100	5	-5.16	7323992500	125287	137.68	60700	61100	57000	78100	42100	60100	58461.76	2.31	6622	63166	61632	60466	58932	57766	61050	58350	60	18000	500	37260	100	1	11212120	6391	98.62	12.61	12	1.12	578.00	4519.00	97800	20230720	-41.72	12500	20221221	356.00	97800	-41.72	20230720	13150	333.46	20230102	97800	-41.72	20230720	12500	356.00	20221221	3.04	N	058970	500	59 억	259108	N	N	2210	N	N
107	20231113	150534	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	57400	-2700	5	-4.49	6832591000	116688	128.23	60700	61100	57000	78100	42100	60100	58554.36	2.31	6023	63166	61632	60466	58932	57766	61050	58350	60	18000	500	37260	100	1	11212120	6436	99.31	12.70	12	1.04	578.00	4519.00	97800	20230720	-41.31	12500	20221221	359.20	97800	-41.31	20230720	13150	336.50	20230102	97800	-41.31	20230720	12500	359.20	20221221	3.04	N	058970	500	59 억	259108	N	N	89	N	N
108	20231113	140531	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	57800	-2300	5	-3.83	5234573000	88856	97.64	60700	61100	57500	78100	42100	60100	58910.74	2.31	6982	63166	61632	60466	58932	57766	61050	58350	60	18000	500	37260	100	1	11212120	6481	100.00	12.79	12	0.79	578.00	4519.00	97800	20230720	-40.90	12500	20221221	362.40	97800	-40.90	20230720	13150	339.54	20230102	97800	-40.90	20230720	12500	362.40	20221221	3.04	N	058970	500	59 억	259108	N	N	89	N	N
109	20231113	130530	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	58000	-2100	5	-3.49	4462070000	75520	82.99	60700	61100	57500	78100	42100	60100	59084.61	2.31	5975	63166	61632	60466	58932	57766	61050	58350	60	18000	500	37260	100	1	11212120	6503	100.35	12.83	12	0.67	578.00	4519.00	97800	20230720	-40.70	12500	20221221	364.00	97800	-40.70	20230720	13150	341.06	20230102	97800	-40.70	20230720	12500	364.00	20221221	3.04	N	058970	500	59 억	259108	N	N	89	N	N
110	20231113	120531	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	58400	-1700	5	-2.83	3403819200	57256	62.92	60700	61100	58300	78100	42100	60100	59449.13	2.31	-2116	63166	61632	60466	58932	57766	61050	58350	60	18000	500	37260	100	1	11212120	6548	101.04	12.92	12	0.51	578.00	4519.00	97800	20230720	-40.29	12500	20221221	367.20	97800	-40.29	20230720	13150	344.11	20230102	97800	-40.29	20230720	12500	367.20	20221221	3.04	N	058970	500	59 억	259108	N	N	89	N	N
111	20231113	110530	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	58800	-1300	5	-2.16	2924089500	49074	53.93	60700	61100	58600	78100	42100	60100	59585.31	2.31	-1649	63166	61632	60466	58932	57766	61050	58350	60	18000	500	37260	100	1	11212120	6593	101.73	13.01	12	0.44	578.00	4519.00	97800	20230720	-39.88	12500	20221221	370.40	97800	-39.88	20230720	13150	347.15	20230102	97800	-39.88	20230720	12500	370.40	20221221	3.04	N	058970	500	59 억	259108	N	N	89	N	N
112	20231113	100528	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	59500	-600	5	-1.00	2307508500	38606	42.42	60700	61100	58700	78100	42100	60100	59770.72	2.31	195	63166	61632	60466	58932	57766	61050	58350	60	18000	500	37260	100	1	11212120	6671	102.94	13.17	12	0.34	578.00	4519.00	97800	20230720	-39.16	12500	20221221	376.00	97800	-39.16	20230720	13150	352.47	20230102	97800	-39.16	20230720	12500	376.00	20221221	3.04	N	058970	500	59 억	259108	N	N	89	N	N
113	20231113	090533	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	60600	500	2	0.83	474365400	7799	8.57	60700	61100	60500	78100	42100	60100	60823.87	2.31	-9	63166	61632	60466	58932	57766	61050	58350	60	18000	500	37260	100	1	11212120	6795	104.84	13.41	12	0.07	578.00	4519.00	97800	20230720	-38.04	12500	20221221	384.80	97800	-38.04	20230720	13150	360.84	20230102	97800	-38.04	20230720	12500	384.80	20221221	3.04	N	058970	500	59 억	259108	N	N	89	N	N
114	20231110	160549	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	60100	-1800	5	-2.91	5398488200	89722	53.26	60900	62000	59300	80400	43400	61900	60169.15	2.33	-2901	65566	63732	62166	60332	58766	64650	61250	60	18500	500	38370	100	1	11212120	6738	103.98	13.30	12	0.80	578.00	4519.00	97800	20230720	-38.55	12500	20221221	380.80	97800	-38.55	20230720	13150	357.03	20230102	97800	-38.55	20230720	12500	380.80	20221221	3.06	N	058970	500	59 억	261545	N	N	89	N	N
115	20231110	150540	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	60100	-1800	5	-2.91	5171130400	85938	51.02	60900	62000	59300	80400	43400	61900	60172.72	2.33	-2273	65566	63732	62166	60332	58766	64650	61250	60	18500	500	38370	100	1	11212120	6738	103.98	13.30	12	0.77	578.00	4519.00	97800	20230720	-38.55	12500	20221221	380.80	97800	-38.55	20230720	13150	357.03	20230102	97800	-38.55	20230720	12500	380.80	20221221	3.06	N	058970	500	59 억	261545	N	N	0	N	N
116	20231110	140536	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	60100	-1800	5	-2.91	4384190700	72809	43.22	60900	62000	59300	80400	43400	61900	60214.86	2.33	-3310	65566	63732	62166	60332	58766	64650	61250	60	18500	500	38370	100	1	11212120	6738	103.98	13.30	12	0.65	578.00	4519.00	97800	20230720	-38.55	12500	20221221	380.80	97800	-38.55	20230720	13150	357.03	20230102	97800	-38.55	20230720	12500	380.80	20221221	3.06	N	058970	500	59 억	261545	N	N	0	N	N
117	20231110	130536	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	60100	-1800	5	-2.91	4012358400	66630	39.56	60900	62000	59300	80400	43400	61900	60218.40	2.33	-4141	65566	63732	62166	60332	58766	64650	61250	60	18500	500	38370	100	1	11212120	6738	103.98	13.30	12	0.59	578.00	4519.00	97800	20230720	-38.55	12500	20221221	380.80	97800	-38.55	20230720	13150	357.03	20230102	97800	-38.55	20230720	12500	380.80	20221221	3.06	N	058970	500	59 억	261545	N	N	0	N	N
118	20231110	120537	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	59700	-2200	5	-3.55	3594790600	59672	35.43	60900	62000	59300	80400	43400	61900	60242.39	2.33	-3319	65566	63732	62166	60332	58766	64650	61250	60	18500	500	38370	100	1	11212120	6694	103.29	13.21	12	0.53	578.00	4519.00	97800	20230720	-38.96	12500	20221221	377.60	97800	-38.96	20230720	13150	353.99	20230102	97800	-38.96	20230720	12500	377.60	20221221	3.06	N	058970	500	59 억	261545	N	N	0	N	N
119	20231110	110531	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	59700	-2200	5	-3.55	3308443500	54874	32.58	60900	62000	59300	80400	43400	61900	60291.52	2.33	-1929	65566	63732	62166	60332	58766	64650	61250	60	18500	500	38370	100	1	11212120	6694	103.29	13.21	12	0.49	578.00	4519.00	97800	20230720	-38.96	12500	20221221	377.60	97800	-38.96	20230720	13150	353.99	20230102	97800	-38.96	20230720	12500	377.60	20221221	3.06	N	058970	500	59 억	261545	N	N	0	N	N
120	20231110	100537	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	60000	-1900	5	-3.07	2193850100	36185	21.48	60900	62000	59800	80400	43400	61900	60628.58	2.33	444	65566	63732	62166	60332	58766	64650	61250	60	18500	500	38370	100	1	11212120	6727	103.81	13.28	12	0.32	578.00	4519.00	97800	20230720	-38.65	12500	20221221	380.00	97800	-38.65	20230720	13150	356.27	20230102	97800	-38.65	20230720	12500	380.00	20221221	3.06	N	058970	500	59 억	261545	N	N	0	N	N
121	20231110	090526	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	61400	-500	5	-0.81	265543300	4359	2.59	60900	61500	60500	80400	43400	61900	60917.50	2.33	1722	65566	63732	62166	60332	58766	64650	61250	60	18500	500	38370	100	1	11212120	6884	106.23	13.59	12	0.04	578.00	4519.00	97800	20230720	-37.22	12500	20221221	391.20	97800	-37.22	20230720	13150	366.92	20230102	97800	-37.22	20230720	12500	391.20	20221221	3.06	N	058970	500	59 억	261545	N	N	0	N	N
122	20231109	160521	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	61900	2300	2	3.86	10421157000	167110	106.54	60700	64000	60600	77400	41800	59600	62361.85	2.31	1923	65733	62666	61133	58066	56533	61900	57300	60	17800	500	36950	100	1	11212120	6940	107.09	13.70	12	1.49	578.00	4519.00	97800	20230720	-36.71	12500	20221221	395.20	97800	-36.71	20230720	13150	370.72	20230102	97800	-36.71	20230720	12500	395.20	20221221	2.93	N	058970	500	59 억	258939	N	N	238	N	N
123	20231109	150523	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	62100	2500	2	4.19	9881859300	158402	100.99	60700	64000	60600	77400	41800	59600	62384.69	2.31	-129	65733	62666	61133	58066	56533	61900	57300	60	17800	500	36950	100	1	11212120	6963	107.44	13.74	12	1.41	578.00	4519.00	97800	20230720	-36.50	12500	20221221	396.80	97800	-36.50	20230720	13150	372.24	20230102	97800	-36.50	20230720	12500	396.80	20221221	2.93	N	058970	500	59 억	258939	N	N	238	N	N
124	20231109	140522	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	62000	2400	2	4.03	8813234800	141318	90.10	60700	64000	60600	77400	41800	59600	62364.56	2.31	-3119	65733	62666	61133	58066	56533	61900	57300	60	17800	500	36950	100	1	11212120	6952	107.27	13.72	12	1.26	578.00	4519.00	97800	20230720	-36.61	12500	20221221	396.00	97800	-36.61	20230720	13150	371.48	20230102	97800	-36.61	20230720	12500	396.00	20221221	2.93	N	058970	500	59 억	258939	N	N	238	N	N
125	20231109	130523	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	62700	3100	2	5.20	7877530500	126231	80.48	60700	64000	60600	77400	41800	59600	62405.67	2.31	-1061	65733	62666	61133	58066	56533	61900	57300	60	17800	500	36950	100	1	11212120	7030	108.48	13.87	12	1.13	578.00	4519.00	97800	20230720	-35.89	12500	20221221	401.60	97800	-35.89	20230720	13150	376.81	20230102	97800	-35.89	20230720	12500	401.60	20221221	2.93	N	058970	500	59 억	258939	N	N	238	N	N
126	20231109	120525	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	62200	2600	2	4.36	7349775200	117783	75.10	60700	64000	60600	77400	41800	59600	62400.98	2.31	-1277	65733	62666	61133	58066	56533	61900	57300	60	17800	500	36950	100	1	11212120	6974	107.61	13.76	12	1.05	578.00	4519.00	97800	20230720	-36.40	12500	20221221	397.60	97800	-36.40	20230720	13150	373.00	20230102	97800	-36.40	20230720	12500	397.60	20221221	2.93	N	058970	500	59 억	258939	N	N	238	N	N
127	20231109	110524	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	62600	3000	2	5.03	6943741200	111272	70.94	60700	64000	60600	77400	41800	59600	62403.31	2.31	238	65733	62666	61133	58066	56533	61900	57300	60	17800	500	36950	100	1	11212120	7019	108.30	13.85	12	0.99	578.00	4519.00	97800	20230720	-35.99	12500	20221221	400.80	97800	-35.99	20230720	13150	376.05	20230102	97800	-35.99	20230720	12500	400.80	20221221	2.93	N	058970	500	59 억	258939	N	N	238	N	N
128	20231109	100520	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	62100	2500	2	4.19	5837384200	93517	59.62	60700	64000	60600	77400	41800	59600	62420.57	2.31	524	65733	62666	61133	58066	56533	61900	57300	60	17800	500	36950	100	1	11212120	6963	107.44	13.74	12	0.83	578.00	4519.00	97800	20230720	-36.50	12500	20221221	396.80	97800	-36.50	20230720	13150	372.24	20230102	97800	-36.50	20230720	12500	396.80	20221221	2.93	N	058970	500	59 억	258939	N	N	238	N	N
129	20231109	090521	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	61800	2200	2	3.69	1416879000	23007	14.67	60700	62400	60600	77400	41800	59600	61584.69	2.31	3003	65733	62666	61133	58066	56533	61900	57300	60	17800	500	36950	100	1	11212120	6929	106.92	13.68	12	0.21	578.00	4519.00	97800	20230720	-36.81	12500	20221221	394.40	97800	-36.81	20230720	13150	369.96	20230102	97800	-36.81	20230720	12500	394.40	20221221	2.93	N	058970	500	59 억	258939	N	N	238	N	N
130	20231108	160518	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	59600	-2900	5	-4.64	9504209700	154824	43.70	62500	64200	59600	81200	43800	62500	61398.96	2.39	-8154	70766	66632	63866	59732	56966	65250	58350	60	18700	500	38750	100	1	11212120	6682	103.11	13.19	12	1.38	578.00	4519.00	97800	20230720	-39.06	12350	20221104	382.59	97800	-39.06	20230720	13150	353.23	20230102	97800	-39.06	20230720	12500	376.80	20221221	3.17	N	058970	500	59 억	267951	N	N	238	N	N
131	20231108	150520	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	60300	-2200	5	-3.52	8684919700	141139	39.83	62500	64200	60000	81200	43800	62500	61533.90	2.39	-9120	70766	66632	63866	59732	56966	65250	58350	60	18700	500	38750	100	1	11212120	6761	104.33	13.34	12	1.26	578.00	4519.00	97800	20230720	-38.34	12350	20221104	388.26	97800	-38.34	20230720	13150	358.56	20230102	97800	-38.34	20230720	12500	382.40	20221221	3.17	N	058970	500	59 억	267951	N	N	216	N	N
132	20231108	140519	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	61300	-1200	5	-1.92	7236460000	117218	33.08	62500	64200	60200	81200	43800	62500	61734.47	2.39	-4907	70766	66632	63866	59732	56966	65250	58350	60	18700	500	38750	100	1	11212120	6873	106.06	13.56	12	1.05	578.00	4519.00	97800	20230720	-37.32	12350	20221104	396.36	97800	-37.32	20230720	13150	366.16	20230102	97800	-37.32	20230720	12500	390.40	20221221	3.17	N	058970	500	59 억	267951	N	N	216	N	N
133	20231108	130520	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	61200	-1300	5	-2.08	6523865200	105563	29.79	62500	64200	60200	81200	43800	62500	61800.08	2.39	-4930	70766	66632	63866	59732	56966	65250	58350	60	18700	500	38750	100	1	11212120	6862	105.88	13.54	12	0.94	578.00	4519.00	97800	20230720	-37.42	12350	20221104	395.55	97800	-37.42	20230720	13150	365.40	20230102	97800	-37.42	20230720	12500	389.60	20221221	3.17	N	058970	500	59 억	267951	N	N	216	N	N
134	20231108	120518	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	61900	-600	5	-0.96	6050624100	97847	27.62	62500	64200	60200	81200	43800	62500	61836.99	2.39	-4834	70766	66632	63866	59732	56966	65250	58350	60	18700	500	38750	100	1	11212120	6940	107.09	13.70	12	0.87	578.00	4519.00	97800	20230720	-36.71	12350	20221104	401.21	97800	-36.71	20230720	13150	370.72	20230102	97800	-36.71	20230720	12500	395.20	20221221	3.17	N	058970	500	59 억	267951	N	N	216	N	N
135	20231108	110518	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	60400	-2100	5	-3.36	5004638300	80778	22.80	62500	64200	60200	81200	43800	62500	61954.85	2.39	-7724	70766	66632	63866	59732	56966	65250	58350	60	18700	500	38750	100	1	11212120	6772	104.50	13.37	12	0.72	578.00	4519.00	97800	20230720	-38.24	12350	20221104	389.07	97800	-38.24	20230720	13150	359.32	20230102	97800	-38.24	20230720	12500	383.20	20221221	3.17	N	058970	500	59 억	267951	N	N	216	N	N
136	20231108	100519	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	60800	-1700	5	-2.72	3445822400	55071	15.54	62500	64200	60700	81200	43800	62500	62570.66	2.39	-3549	70766	66632	63866	59732	56966	65250	58350	60	18700	500	38750	100	1	11212120	6817	105.19	13.45	12	0.49	578.00	4519.00	97800	20230720	-37.83	12350	20221104	392.31	97800	-37.83	20230720	13150	362.36	20230102	97800	-37.83	20230720	12500	386.40	20221221	3.17	N	058970	500	59 억	267951	N	N	216	N	N
137	20231108	090516	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	63100	600	2	0.96	434457000	6931	1.96	62500	63300	62200	81200	43800	62500	62685.57	2.39	127	70766	66632	63866	59732	56966	65250	58350	60	18700	500	38750	100	1	11212120	7075	109.17	13.96	12	0.06	578.00	4519.00	97800	20230720	-35.48	12350	20221104	410.93	97800	-35.48	20230720	13150	379.85	20230102	97800	-35.48	20230720	12500	404.80	20221221	3.17	N	058970	500	59 억	267951	N	N	216	N	N
138	20231107	160519	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	62500	-3500	5	-5.30	22599457200	352837	148.69	67800	68000	61100	85800	46200	66000	64054.09	2.78	-42561	70200	68100	66000	63900	61800	69150	64950	60	19800	500	40920	100	1	11212120	7008	108.13	13.83	12	3.15	578.00	4519.00	97800	20230720	-36.09	12350	20221104	406.07	97800	-36.09	20230720	13150	375.29	20230102	97800	-36.09	20230720	12500	400.00	20221221	3.04	N	058970	500	59 억	311458	N	N	216	N	N
139	20231107	150520	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	62700	-3300	5	-5.00	21876766500	341302	143.83	67800	68000	61100	85800	46200	66000	64096.94	2.78	-43169	70200	68100	66000	63900	61800	69150	64950	60	19800	500	40920	100	1	11212120	7030	108.48	13.87	12	3.04	578.00	4519.00	97800	20230720	-35.89	12350	20221104	407.69	97800	-35.89	20230720	13150	376.81	20230102	97800	-35.89	20230720	12500	401.60	20221221	3.04	N	058970	500	59 억	311458	N	N	137	N	N
140	20231107	140522	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	63500	-2500	5	-3.79	20310570400	316440	133.35	67800	68000	61100	85800	46200	66000	64183.52	2.78	-44702	70200	68100	66000	63900	61800	69150	64950	60	19800	500	40920	100	1	11212120	7120	109.86	14.05	12	2.82	578.00	4519.00	97800	20230720	-35.07	12350	20221104	414.17	97800	-35.07	20230720	13150	382.89	20230102	97800	-35.07	20230720	12500	408.00	20221221	3.04	N	058970	500	59 억	311458	N	N	137	N	N
141	20231107	130521	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	62100	-3900	5	-5.91	18576103700	288892	121.74	67800	68000	61100	85800	46200	66000	64300.11	2.78	-45227	70200	68100	66000	63900	61800	69150	64950	60	19800	500	40920	100	1	11212120	6963	107.44	13.74	12	2.58	578.00	4519.00	97800	20230720	-36.50	12350	20221104	402.83	97800	-36.50	20230720	13150	372.24	20230102	97800	-36.50	20230720	12500	396.80	20221221	3.04	N	058970	500	59 억	311458	N	N	137	N	N
142	20231107	120517	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	61800	-4200	5	-6.36	17409389600	269914	113.74	67800	68000	61400	85800	46200	66000	64498.73	2.78	-43049	70200	68100	66000	63900	61800	69150	64950	60	19800	500	40920	100	1	11212120	6929	106.92	13.68	12	2.41	578.00	4519.00	97800	20230720	-36.81	12350	20221104	400.40	97800	-36.81	20230720	13150	369.96	20230102	97800	-36.81	20230720	12500	394.40	20221221	3.04	N	058970	500	59 억	311458	N	N	137	N	N
143	20231107	110518	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	62000	-4000	5	-6.06	15972607200	246677	103.95	67800	68000	61700	85800	46200	66000	64750.16	2.78	-34088	70200	68100	66000	63900	61800	69150	64950	60	19800	500	40920	100	1	11212120	6952	107.27	13.72	12	2.20	578.00	4519.00	97800	20230720	-36.61	12350	20221104	402.02	97800	-36.61	20230720	13150	371.48	20230102	97800	-36.61	20230720	12500	396.00	20221221	3.04	N	058970	500	59 억	311458	N	N	137	N	N
144	20231107	100524	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	63000	-3000	5	-4.55	13096325300	200458	84.47	67800	68000	62400	85800	46200	66000	65331.40	2.78	-27361	70200	68100	66000	63900	61800	69150	64950	60	19800	500	40920	100	1	11212120	7064	109.00	13.94	12	1.79	578.00	4519.00	97800	20230720	-35.58	12350	20221104	410.12	97800	-35.58	20230720	13150	379.09	20230102	97800	-35.58	20230720	12500	404.00	20221221	3.04	N	058970	500	59 억	311458	N	N	137	N	N
145	20231107	090511	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	67500	1500	2	2.27	2607601900	38645	16.29	67800	68000	66700	85800	46200	66000	67482.93	2.78	-1490	70200	68100	66000	63900	61800	69150	64950	60	19800	500	40920	100	1	11212120	7568	116.78	14.94	12	0.34	578.00	4519.00	97800	20230720	-30.98	12350	20221104	446.56	97800	-30.98	20230720	13150	413.31	20230102	97800	-30.98	20230720	12500	440.00	20221221	3.04	N	058970	500	59 억	311458	N	N	137	N	N
146	20231106	160506	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	66000	500	2	0.76	15521732300	235110	61.26	65500	68100	63900	85100	45900	65500	66019.04	2.76	6411	70366	67932	64066	61632	57766	69150	62850	60	19600	500	40610	100	1	11212120	7400	114.19	14.61	12	2.10	578.00	4519.00	97800	20230720	-32.52	12350	20221104	434.41	97800	-32.52	20230720	13150	401.90	20230102	97800	-32.52	20230720	12500	428.00	20221221	2.66	N	058970	500	59 억	308929	N	N	135	N	N
147	20231106	150509	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	65700	200	2	0.31	14355750300	217360	56.64	65500	68100	63900	85100	45900	65500	66045.96	2.76	5129	70366	67932	64066	61632	57766	69150	62850	60	19600	500	40610	100	1	11212120	7366	113.67	14.54	12	1.94	578.00	4519.00	97800	20230720	-32.82	12350	20221104	431.98	97800	-32.82	20230720	13150	399.62	20230102	97800	-32.82	20230720	12500	425.60	20221221	2.66	N	058970	500	59 억	308929	N	N	74	N	N
148	20231106	140507	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	66100	600	2	0.92	12344369500	186945	48.71	65500	68100	63900	85100	45900	65500	66032.09	2.76	4506	70366	67932	64066	61632	57766	69150	62850	60	19600	500	40610	100	1	11212120	7411	114.36	14.63	12	1.67	578.00	4519.00	97800	20230720	-32.41	12350	20221104	435.22	97800	-32.41	20230720	13150	402.66	20230102	97800	-32.41	20230720	12500	428.80	20221221	2.66	N	058970	500	59 억	308929	N	N	74	N	N
149	20231106	130514	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	65900	400	2	0.61	11065080300	167592	43.67	65500	68100	63900	85100	45900	65500	66023.92	2.76	2018	70366	67932	64066	61632	57766	69150	62850	60	19600	500	40610	100	1	11212120	7389	114.01	14.58	12	1.49	578.00	4519.00	97800	20230720	-32.62	12350	20221104	433.60	97800	-32.62	20230720	13150	401.14	20230102	97800	-32.62	20230720	12500	427.20	20221221	2.66	N	058970	500	59 억	308929	N	N	74	N	N
150	20231106	120510	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	66600	1100	2	1.68	9824673200	148830	38.78	65500	68100	63900	85100	45900	65500	66012.72	2.76	3428	70366	67932	64066	61632	57766	69150	62850	60	19600	500	40610	100	1	11212120	7467	115.22	14.74	12	1.33	578.00	4519.00	97800	20230720	-31.90	12350	20221104	439.27	97800	-31.90	20230720	13150	406.46	20230102	97800	-31.90	20230720	12500	432.80	20221221	2.66	N	058970	500	59 억	308929	N	N	74	N	N
151	20231106	110510	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	65800	300	2	0.46	8944354900	135572	35.32	65500	68100	63900	85100	45900	65500	65974.94	2.76	2070	70366	67932	64066	61632	57766	69150	62850	60	19600	500	40610	100	1	11212120	7378	113.84	14.56	12	1.21	578.00	4519.00	97800	20230720	-32.72	12350	20221104	432.79	97800	-32.72	20230720	13150	400.38	20230102	97800	-32.72	20230720	12500	426.40	20221221	2.66	N	058970	500	59 억	308929	N	N	74	N	N
152	20231106	100448	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	66700	1200	2	1.83	6475118200	97953	25.52	65500	68100	63900	85100	45900	65500	66104.34	2.76	-7781	70366	67932	64066	61632	57766	69150	62850	60	19600	500	40610	100	1	11212120	7478	115.40	14.76	12	0.87	578.00	4519.00	97800	20230720	-31.80	12350	20221104	440.08	97800	-31.80	20230720	13150	407.22	20230102	97800	-31.80	20230720	12500	433.60	20221221	2.66	N	058970	500	59 억	308929	N	N	74	N	N
153	20231106	090511	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	65300	-200	5	-0.31	1138859900	17476	4.55	65500	65700	64800	85100	45900	65500	65167.08	2.76	-1030	70366	67932	64066	61632	57766	69150	62850	60	19600	500	40610	100	1	11212120	7322	112.98	14.45	12	0.16	578.00	4519.00	97800	20230720	-33.23	12350	20221104	428.74	97800	-33.23	20230720	13150	396.58	20230102	97800	-33.23	20230720	12500	422.40	20221221	2.66	N	058970	500	59 억	308929	N	N	74	N	N
154	20231103	160504	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	65500	5600	2	9.35	24594252900	382298	133.79	61200	66500	60200	77800	42000	59900	64331.29	2.93	-31531	64100	62000	58900	56800	53700	63050	57850	60	17900	500	37130	100	1	11212120	7344	113.32	14.49	12	3.41	578.00	4519.00	97800	20230720	-33.03	12200	20221101	436.89	97800	-33.03	20230720	13150	398.10	20230102	97800	-33.03	20230720	12350	430.36	20221104	2.65	N	058970	500	59 억	328630	N	N	74	N	N
155	20231103	150502	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	65100	5200	2	8.68	23701874400	368653	129.02	61200	66500	60200	77800	42000	59900	64293.18	2.93	-29747	64100	62000	58900	56800	53700	63050	57850	60	17900	500	37130	100	1	11212120	7299	112.63	14.41	12	3.29	578.00	4519.00	97800	20230720	-33.44	12200	20221101	433.61	97800	-33.44	20230720	13150	395.06	20230102	97800	-33.44	20230720	12350	427.13	20221104	2.65	N	058970	500	59 억	328630	N	N	61	N	N
156	20231103	140503	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	64700	4800	2	8.01	22141522700	344620	120.60	61200	66500	60200	77800	42000	59900	64249.09	2.93	-29129	64100	62000	58900	56800	53700	63050	57850	60	17900	500	37130	100	1	11212120	7254	111.94	14.32	12	3.07	578.00	4519.00	97800	20230720	-33.84	12200	20221101	430.33	97800	-33.84	20230720	13150	392.02	20230102	97800	-33.84	20230720	12350	423.89	20221104	2.65	N	058970	500	59 억	328630	N	N	61	N	N
157	20231103	130502	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	64300	4400	2	7.35	20576566600	320246	112.07	61200	66500	60200	77800	42000	59900	64252.38	2.93	-33109	64100	62000	58900	56800	53700	63050	57850	60	17900	500	37130	100	1	11212120	7209	111.25	14.23	12	2.86	578.00	4519.00	97800	20230720	-34.25	12200	20221101	427.05	97800	-34.25	20230720	13150	388.97	20230102	97800	-34.25	20230720	12350	420.65	20221104	2.65	N	058970	500	59 억	328630	N	N	61	N	N
158	20231103	120503	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	64300	4400	2	7.35	19678095500	306324	107.20	61200	66500	60200	77800	42000	59900	64239.48	2.93	-32720	64100	62000	58900	56800	53700	63050	57850	60	17900	500	37130	100	1	11212120	7209	111.25	14.23	12	2.73	578.00	4519.00	97800	20230720	-34.25	12200	20221101	427.05	97800	-34.25	20230720	13150	388.97	20230102	97800	-34.25	20230720	12350	420.65	20221104	2.65	N	058970	500	59 억	328630	N	N	61	N	N
159	20231103	110505	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	63600	3700	2	6.18	18318643700	285004	99.74	61200	66500	60200	77800	42000	59900	64275.04	2.93	-31536	64100	62000	58900	56800	53700	63050	57850	60	17900	500	37130	100	1	11212120	7131	110.03	14.07	12	2.54	578.00	4519.00	97800	20230720	-34.97	12200	20221101	421.31	97800	-34.97	20230720	13150	383.65	20230102	97800	-34.97	20230720	12350	414.98	20221104	2.65	N	058970	500	59 억	328630	N	N	61	N	N
160	20231103	100459	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	65600	5700	2	9.52	14788526300	230452	80.65	61200	66500	60200	77800	42000	59900	64171.83	2.93	-16069	64100	62000	58900	56800	53700	63050	57850	60	17900	500	37130	100	1	11212120	7355	113.49	14.52	12	2.06	578.00	4519.00	97800	20230720	-32.92	12200	20221101	437.70	97800	-32.92	20230720	13150	398.86	20230102	97800	-32.92	20230720	12350	431.17	20221104	2.65	N	058970	500	59 억	328630	N	N	61	N	N
161	20231103	090457	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	60300	400	2	0.67	1227127000	20060	7.02	61200	62100	60200	77800	42000	59900	61172.83	2.93	-7398	64100	62000	58900	56800	53700	63050	57850	60	17900	500	37130	100	1	11212120	6761	104.33	13.34	12	0.18	578.00	4519.00	97800	20230720	-38.34	12200	20221101	394.26	97800	-38.34	20230720	13150	358.56	20230102	97800	-38.34	20230720	12350	388.26	20221104	2.65	N	058970	500	59 억	328630	N	N	61	N	N
162	20231102	160459	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	59900	5200	2	9.51	16807395000	284756	451.85	56000	61000	55800	71100	38300	54700	59023.39	2.68	-8796	57833	56266	55233	53666	52633	55750	53150	60	16400	500	33910	100	1	11212120	6716	103.63	13.26	12	2.54	578.00	4519.00	97800	20230720	-38.75	12200	20221101	390.98	97800	-38.75	20230720	13150	355.51	20230102	97800	-38.75	20230720	12350	385.02	20221104	2.67	N	058970	500	59 억	300059	N	N	61	N	N
163	20231102	150504	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	60000	5300	2	9.69	15534592400	263389	417.95	56000	61000	55800	71100	38300	54700	58979.66	2.68	-8464	57833	56266	55233	53666	52633	55750	53150	60	16400	500	33910	100	1	11212120	6727	103.81	13.28	12	2.35	578.00	4519.00	97800	20230720	-38.65	12200	20221101	391.80	97800	-38.65	20230720	13150	356.27	20230102	97800	-38.65	20230720	12350	385.83	20221104	2.67	N	058970	500	59 억	300059	N	N	0	N	N
164	20231102	140455	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	58900	4200	2	7.68	10293851100	176150	279.51	56000	59400	55800	71100	38300	54700	58437.99	2.68	-661	57833	56266	55233	53666	52633	55750	53150	60	16400	500	33910	100	1	11212120	6604	101.90	13.03	12	1.57	578.00	4519.00	97800	20230720	-39.78	12200	20221101	382.79	97800	-39.78	20230720	13150	347.91	20230102	97800	-39.78	20230720	12350	376.92	20221104	2.67	N	058970	500	59 억	300059	N	N	0	N	N
165	20231102	130459	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	58900	4200	2	7.68	8630693900	147755	234.46	56000	59400	55800	71100	38300	54700	58412.20	2.68	5922	57833	56266	55233	53666	52633	55750	53150	60	16400	500	33910	100	1	11212120	6604	101.90	13.03	12	1.32	578.00	4519.00	97800	20230720	-39.78	12200	20221101	382.79	97800	-39.78	20230720	13150	347.91	20230102	97800	-39.78	20230720	12350	376.92	20221104	2.67	N	058970	500	59 억	300059	N	N	0	N	N
166	20231102	120457	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	58600	3900	2	7.13	7433743700	127447	202.23	56000	59400	55800	71100	38300	54700	58328.12	2.68	9471	57833	56266	55233	53666	52633	55750	53150	60	16400	500	33910	100	1	11212120	6570	101.38	12.97	12	1.14	578.00	4519.00	97800	20230720	-40.08	12200	20221101	380.33	97800	-40.08	20230720	13150	345.63	20230102	97800	-40.08	20230720	12350	374.49	20221104	2.67	N	058970	500	59 억	300059	N	N	0	N	N
167	20231102	110458	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	58000	3300	2	6.03	5974860200	102665	162.91	56000	59400	55800	71100	38300	54700	58197.64	2.68	12788	57833	56266	55233	53666	52633	55750	53150	60	16400	500	33910	100	1	11212120	6503	100.35	12.83	12	0.92	578.00	4519.00	97800	20230720	-40.70	12200	20221101	375.41	97800	-40.70	20230720	13150	341.06	20230102	97800	-40.70	20230720	12350	369.64	20221104	2.67	N	058970	500	59 억	300059	N	N	0	N	N
168	20231102	100458	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	58200	3500	2	6.40	3786708400	65447	103.85	56000	59300	55800	71100	38300	54700	57859.16	2.68	14266	57833	56266	55233	53666	52633	55750	53150	60	16400	500	33910	100	1	11212120	6525	100.69	12.88	12	0.58	578.00	4519.00	97800	20230720	-40.49	12200	20221101	377.05	97800	-40.49	20230720	13150	342.59	20230102	97800	-40.49	20230720	12350	371.26	20221104	2.67	N	058970	500	59 억	300059	N	N	0	N	N
169	20231102	090501	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	57200	2500	2	4.57	1027883900	18052	28.64	56000	57600	55800	71100	38300	54700	56940.17	2.68	3837	57833	56266	55233	53666	52633	55750	53150	60	16400	500	33910	100	1	11212120	6413	98.96	12.66	12	0.16	578.00	4519.00	97800	20230720	-41.51	12200	20221101	368.85	97800	-41.51	20230720	13150	334.98	20230102	97800	-41.51	20230720	12350	363.16	20221104	2.67	N	058970	500	59 억	300059	N	N	0	N	N
170	20231101	160456	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	54700	-500	5	-0.91	3469566000	62641	54.79	56100	56800	54200	71700	38700	55200	55388.83	2.72	-10537	61333	58266	56433	53366	51533	57350	52450	60	16500	500	34220	100	1	11212120	6133	94.64	12.10	12	0.56	578.00	4519.00	97800	20230720	-44.07	12150	20221028	350.21	97800	-44.07	20230720	13150	315.97	20230102	97800	-44.07	20230720	12200	348.36	20221101	2.75	N	058970	500	59 억	304507	N	N	12	N	N
171	20231101	150455	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	54400	-800	5	-1.45	3011135600	54256	47.46	56100	56800	54200	71700	38700	55200	55498.67	2.72	-8976	61333	58266	56433	53366	51533	57350	52450	60	16500	500	34220	100	1	11212120	6099	94.12	12.04	12	0.48	578.00	4519.00	97800	20230720	-44.38	12150	20221028	347.74	97800	-44.38	20230720	13150	313.69	20230102	97800	-44.38	20230720	12200	345.90	20221101	2.75	N	058970	500	59 억	304507	N	N	12	N	N
172	20231101	140452	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	55000	-200	5	-0.36	2386814600	42816	37.45	56100	56800	54700	71700	38700	55200	55745.86	2.72	-8082	61333	58266	56433	53366	51533	57350	52450	60	16500	500	34220	100	1	11212120	6167	95.16	12.17	12	0.38	578.00	4519.00	97800	20230720	-43.76	12150	20221028	352.67	97800	-43.76	20230720	13150	318.25	20230102	97800	-43.76	20230720	12200	350.82	20221101	2.75	N	058970	500	59 억	304507	N	N	12	N	N
173	20231101	130455	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	55900	700	2	1.27	2022043900	36244	31.70	56100	56800	54700	71700	38700	55200	55789.76	2.72	-7964	61333	58266	56433	53366	51533	57350	52450	60	16500	500	34220	100	1	11212120	6268	96.71	12.37	12	0.32	578.00	4519.00	97800	20230720	-42.84	12150	20221028	360.08	97800	-42.84	20230720	13150	325.10	20230102	97800	-42.84	20230720	12200	358.20	20221101	2.75	N	058970	500	59 억	304507	N	N	12	N	N
174	20231101	120505	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	55500	300	2	0.54	1737153000	31153	27.25	56100	56800	54700	71700	38700	55200	55761.98	2.72	-6618	61333	58266	56433	53366	51533	57350	52450	60	16500	500	34220	100	1	11212120	6223	96.02	12.28	12	0.28	578.00	4519.00	97800	20230720	-43.25	12150	20221028	356.79	97800	-43.25	20230720	13150	322.05	20230102	97800	-43.25	20230720	12200	354.92	20221101	2.75	N	058970	500	59 억	304507	N	N	12	N	N
175	20231101	110508	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	55200	0	3	0.00	1541490600	27615	24.15	56100	56800	54700	71700	38700	55200	55820.77	2.72	-6820	61333	58266	56433	53366	51533	57350	52450	60	16500	500	34220	100	1	11212120	6189	95.50	12.22	12	0.25	578.00	4519.00	97800	20230720	-43.56	12150	20221028	354.32	97800	-43.56	20230720	13150	319.77	20230102	97800	-43.56	20230720	12200	352.46	20221101	2.75	N	058970	500	59 억	304507	N	N	12	N	N
176	20231101	100502	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	55400	200	2	0.36	1006386600	17937	15.69	56100	56800	55400	71700	38700	55200	56106.74	2.72	-6310	61333	58266	56433	53366	51533	57350	52450	60	16500	500	34220	100	1	11212120	6212	95.85	12.26	12	0.16	578.00	4519.00	97800	20230720	-43.35	12150	20221028	355.97	97800	-43.35	20230720	13150	321.29	20230102	97800	-43.35	20230720	12200	354.10	20221101	2.75	N	058970	500	59 억	304507	N	N	12	N	N
177	20231101	090504	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	56400	1200	2	2.17	173742100	3087	2.70	56100	56600	55800	71700	38700	55200	56281.86	2.72	227	61333	58266	56433	53366	51533	57350	52450	60	16500	500	34220	100	1	11212120	6324	97.58	12.48	12	0.03	578.00	4519.00	97800	20230720	-42.33	12150	20221028	364.20	97800	-42.33	20230720	13150	328.90	20230102	97800	-42.33	20230720	12200	362.30	20221101	2.75	N	058970	500	59 억	304507	N	N	12	N	N

80 KiB Raw Blame History

80 KiB

Raw Blame History