KissMeData/301300/price/prices-20231101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

75 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	161200	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7280	230	2	3.26	1336970000	180867	623.36	7030	7730	6970	9160	4940	7050	7392.07	1.43	23746	7323	7186	7103	6966	6883	7145	6925	62	2110	500	4790	10	1	12325294	897	-3.85	7.19	12	1.47	-1890.00	1013.00	21416	20230131	-66.01	5750	20231026	26.61	21416	-66.01	20230131	5750	26.61	20231026	42750	-82.97	20230131	5750	26.61	20231026	0.05	N	301300	500	61 억	176449	N	N	15	N	N
3	20231130	151158	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7290	240	2	3.40	1234264990	166857	575.07	7030	7730	6970	9160	4940	7050	7397.14	1.43	25202	7323	7186	7103	6966	6883	7145	6925	62	2110	500	4790	10	1	12325294	899	-3.86	7.20	12	1.35	-1890.00	1013.00	21416	20230131	-65.96	5750	20231026	26.78	21416	-65.96	20230131	5750	26.78	20231026	42750	-82.95	20230131	5750	26.78	20231026	0.05	N	301300	500	61 억	176449	N	N	22	N	N
4	20231130	141155	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7120	70	2	0.99	99941910	14205	48.96	7030	7160	6970	9160	4940	7050	7035.69	1.43	-1754	7323	7186	7103	6966	6883	7145	6925	62	2110	500	4790	10	1	12325294	878	-3.77	7.03	12	0.12	-1890.00	1013.00	21416	20230131	-66.75	5750	20231026	23.83	21416	-66.75	20230131	5750	23.83	20231026	42750	-83.35	20230131	5750	23.83	20231026	0.05	N	301300	500	61 억	176449	N	N	22	N	N
5	20231130	131153	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7060	10	2	0.14	70596020	10064	34.69	7030	7160	6970	9160	4940	7050	7014.71	1.43	-877	7323	7186	7103	6966	6883	7145	6925	62	2110	500	4790	10	1	12325294	870	-3.74	6.97	12	0.08	-1890.00	1013.00	21416	20230131	-67.03	5750	20231026	22.78	21416	-67.03	20230131	5750	22.78	20231026	42750	-83.49	20230131	5750	22.78	20231026	0.05	N	301300	500	61 억	176449	N	N	22	N	N
6	20231130	121208	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6990	-60	5	-0.85	54231160	7724	26.62	7030	7160	6970	9160	4940	7050	7021.12	1.43	-896	7323	7186	7103	6966	6883	7145	6925	62	2110	500	4790	10	1	12325294	862	-3.70	6.90	12	0.06	-1890.00	1013.00	21416	20230131	-67.36	5750	20231026	21.57	21416	-67.36	20230131	5750	21.57	20231026	42750	-83.65	20230131	5750	21.57	20231026	0.05	N	301300	500	61 억	176449	N	N	22	N	N
7	20231130	111202	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7040	-10	5	-0.14	30990970	4409	15.20	7030	7160	7010	9160	4940	7050	7029.02	1.43	-831	7323	7186	7103	6966	6883	7145	6925	62	2110	500	4790	10	1	12325294	868	-3.72	6.95	12	0.04	-1890.00	1013.00	21416	20230131	-67.13	5750	20231026	22.43	21416	-67.13	20230131	5750	22.43	20231026	42750	-83.53	20230131	5750	22.43	20231026	0.05	N	301300	500	61 억	176449	N	N	22	N	N
8	20231130	101155	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7050	0	3	0.00	21859880	3109	10.72	7030	7160	7010	9160	4940	7050	7031.16	1.43	-927	7323	7186	7103	6966	6883	7145	6925	62	2110	500	4790	10	1	12325294	869	-3.73	6.96	12	0.03	-1890.00	1013.00	21416	20230131	-67.08	5750	20231026	22.61	21416	-67.08	20230131	5750	22.61	20231026	42750	-83.51	20230131	5750	22.61	20231026	0.05	N	301300	500	61 억	176449	N	N	22	N	N
9	20231130	091155	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7050	0	3	0.00	1537040	218	0.75	7030	7160	7020	9160	4940	7050	7050.64	1.43	-48	7323	7186	7103	6966	6883	7145	6925	62	2110	500	4790	10	1	12325294	869	-3.73	6.96	12	0.00	-1890.00	1013.00	21416	20230131	-67.08	5750	20231026	22.61	21416	-67.08	20230131	5750	22.61	20231026	42750	-83.51	20230131	5750	22.61	20231026	0.05	N	301300	500	61 억	176449	N	N	22	N	N
10	20231129	161149	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7050	-230	5	-3.16	205660090	28917	68.30	7210	7240	7020	9460	5100	7280	7112.12	1.42	1152	7633	7456	7193	7016	6753	7545	7105	62	2180	500	4950	10	1	12325294	869	-3.73	6.96	12	0.23	-1890.00	1013.00	21416	20230131	-67.08	5750	20231026	22.61	21416	-67.08	20230131	5750	22.61	20231026	42750	-83.51	20230131	5750	22.61	20231026	0.05	N	301300	500	61 억	175302	N	N	22	N	N
11	20231129	151201	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7070	-210	5	-2.88	201544400	28334	66.92	7210	7240	7020	9460	5100	7280	7113.16	1.42	1425	7633	7456	7193	7016	6753	7545	7105	62	2180	500	4950	10	1	12325294	871	-3.74	6.98	12	0.23	-1890.00	1013.00	21416	20230131	-66.99	5750	20231026	22.96	21416	-66.99	20230131	5750	22.96	20231026	42750	-83.46	20230131	5750	22.96	20231026	0.05	N	301300	500	61 억	175302	N	N	0	N	N
12	20231129	141153	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7130	-150	5	-2.06	153059730	21489	50.75	7210	7240	7020	9460	5100	7280	7122.70	1.42	1820	7633	7456	7193	7016	6753	7545	7105	62	2180	500	4950	10	1	12325294	879	-3.77	7.04	12	0.17	-1890.00	1013.00	21416	20230131	-66.71	5750	20231026	24.00	21416	-66.71	20230131	5750	24.00	20231026	42750	-83.32	20230131	5750	24.00	20231026	0.05	N	301300	500	61 억	175302	N	N	0	N	N
13	20231129	131155	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7110	-170	5	-2.34	137568150	19325	45.64	7210	7240	7020	9460	5100	7280	7118.66	1.42	2587	7633	7456	7193	7016	6753	7545	7105	62	2180	500	4950	10	1	12325294	876	-3.76	7.02	12	0.16	-1890.00	1013.00	21416	20230131	-66.80	5750	20231026	23.65	21416	-66.80	20230131	5750	23.65	20231026	42750	-83.37	20230131	5750	23.65	20231026	0.05	N	301300	500	61 억	175302	N	N	0	N	N
14	20231129	121156	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7150	-130	5	-1.79	125258110	17596	41.56	7210	7240	7020	9460	5100	7280	7118.56	1.42	2710	7633	7456	7193	7016	6753	7545	7105	62	2180	500	4950	10	1	12325294	881	-3.78	7.06	12	0.14	-1890.00	1013.00	21416	20230131	-66.61	5750	20231026	24.35	21416	-66.61	20230131	5750	24.35	20231026	42750	-83.27	20230131	5750	24.35	20231026	0.05	N	301300	500	61 억	175302	N	N	0	N	N
15	20231129	111156	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7170	-110	5	-1.51	114287530	16057	37.92	7210	7240	7020	9460	5100	7280	7117.61	1.42	2726	7633	7456	7193	7016	6753	7545	7105	62	2180	500	4950	10	1	12325294	884	-3.79	7.08	12	0.13	-1890.00	1013.00	21416	20230131	-66.52	5750	20231026	24.70	21416	-66.52	20230131	5750	24.70	20231026	42750	-83.23	20230131	5750	24.70	20231026	0.05	N	301300	500	61 억	175302	N	N	0	N	N
16	20231129	101154	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7140	-140	5	-1.92	77612920	10951	25.86	7210	7210	7020	9460	5100	7280	7087.29	1.42	2771	7633	7456	7193	7016	6753	7545	7105	62	2180	500	4950	10	1	12325294	880	-3.78	7.05	12	0.09	-1890.00	1013.00	21416	20230131	-66.66	5750	20231026	24.17	21416	-66.66	20230131	5750	24.17	20231026	42750	-83.30	20230131	5750	24.17	20231026	0.05	N	301300	500	61 억	175302	N	N	0	N	N
17	20231129	091148	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7070	-210	5	-2.88	24023290	3380	7.98	7210	7210	7020	9460	5100	7280	7107.48	1.42	440	7633	7456	7193	7016	6753	7545	7105	62	2180	500	4950	10	1	12325294	871	-3.74	6.98	12	0.03	-1890.00	1013.00	21416	20230131	-66.99	5750	20231026	22.96	21416	-66.99	20230131	5750	22.96	20231026	42750	-83.46	20230131	5750	22.96	20231026	0.05	N	301300	500	61 억	175302	N	N	0	N	N
18	20231128	161149	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7280	250	2	3.56	298185430	41735	114.91	7030	7370	6930	9130	4930	7030	7140.25	1.48	-7364	7590	7310	7110	6830	6630	7210	6730	62	2100	500	4780	10	1	12325294	897	-3.85	7.19	12	0.34	-1890.00	1013.00	21416	20230131	-66.01	5750	20231026	26.61	21416	-66.01	20230131	5750	26.61	20231026	42750	-82.97	20230131	5750	26.61	20231026	0.05	N	301300	500	61 억	182666	N	N	12	N	N
19	20231128	151029	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7250	220	2	3.13	259300060	36365	100.12	7030	7370	6930	9130	4930	7030	7130.48	1.48	-6633	7590	7310	7110	6830	6630	7210	6730	62	2100	500	4780	10	1	12325294	894	-3.84	7.16	12	0.30	-1890.00	1013.00	21416	20230131	-66.15	5750	20231026	26.09	21416	-66.15	20230131	5750	26.09	20231026	42750	-83.04	20230131	5750	26.09	20231026	0.05	N	301300	500	61 억	182666	N	N	12	N	N
20	20231128	141149	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7050	20	2	0.28	106636850	15208	41.87	7030	7100	6930	9130	4930	7030	7011.89	1.48	-1057	7590	7310	7110	6830	6630	7210	6730	62	2100	500	4780	10	1	12325294	869	-3.73	6.96	12	0.12	-1890.00	1013.00	21416	20230131	-67.08	5750	20231026	22.61	21416	-67.08	20230131	5750	22.61	20231026	42750	-83.51	20230131	5750	22.61	20231026	0.05	N	301300	500	61 억	182666	N	N	12	N	N
21	20231128	131141	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6990	-40	5	-0.57	100458400	14326	39.44	7030	7100	6930	9130	4930	7030	7012.31	1.48	-1047	7590	7310	7110	6830	6630	7210	6730	62	2100	500	4780	10	1	12325294	862	-3.70	6.90	12	0.12	-1890.00	1013.00	21416	20230131	-67.36	5750	20231026	21.57	21416	-67.36	20230131	5750	21.57	20231026	42750	-83.65	20230131	5750	21.57	20231026	0.05	N	301300	500	61 억	182666	N	N	12	N	N
22	20231128	121148	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7020	-10	5	-0.14	85070000	12130	33.40	7030	7100	6930	9130	4930	7030	7013.19	1.48	-1611	7590	7310	7110	6830	6630	7210	6730	62	2100	500	4780	10	1	12325294	865	-3.71	6.93	12	0.10	-1890.00	1013.00	21416	20230131	-67.22	5750	20231026	22.09	21416	-67.22	20230131	5750	22.09	20231026	42750	-83.58	20230131	5750	22.09	20231026	0.05	N	301300	500	61 억	182666	N	N	12	N	N
23	20231128	111148	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7080	50	2	0.71	82553880	11773	32.41	7030	7080	6930	9130	4930	7030	7012.14	1.48	-1658	7590	7310	7110	6830	6630	7210	6730	62	2100	500	4780	10	1	12325294	873	-3.75	6.99	12	0.10	-1890.00	1013.00	21416	20230131	-66.94	5750	20231026	23.13	21416	-66.94	20230131	5750	23.13	20231026	42750	-83.44	20230131	5750	23.13	20231026	0.05	N	301300	500	61 억	182666	N	N	12	N	N
24	20231128	101143	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6960	-70	5	-1.00	57938910	8256	22.73	7030	7080	6940	9130	4930	7030	7017.79	1.48	-1946	7590	7310	7110	6830	6630	7210	6730	62	2100	500	4780	10	1	12325294	858	-3.68	6.87	12	0.07	-1890.00	1013.00	21416	20230131	-67.50	5750	20231026	21.04	21416	-67.50	20230131	5750	21.04	20231026	42750	-83.72	20230131	5750	21.04	20231026	0.05	N	301300	500	61 억	182666	N	N	12	N	N
25	20231128	091144	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7080	50	2	0.71	19196570	2733	7.52	7030	7080	7000	9130	4930	7030	7023.99	1.48	-1039	7590	7310	7110	6830	6630	7210	6730	62	2100	500	4780	10	1	12325294	873	-3.75	6.99	12	0.02	-1890.00	1013.00	21416	20230131	-66.94	5750	20231026	23.13	21416	-66.94	20230131	5750	23.13	20231026	42750	-83.44	20230131	5750	23.13	20231026	0.05	N	301300	500	61 억	182666	N	N	12	N	N
26	20231127	161135	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7030	-90	5	-1.26	253822590	36249	159.43	7340	7390	6910	9250	4990	7120	7001.97	1.59	-13752	7306	7212	7096	7002	6886	7260	7050	62	2130	500	4840	10	1	12325294	866	-3.72	6.94	12	0.29	-1890.00	1013.00	21416	20230131	-67.17	5750	20231026	22.26	21416	-67.17	20230131	5750	22.26	20231026	42750	-83.56	20230131	5750	22.26	20231026	0.05	N	301300	500	61 억	196418	N	N	12	N	N
27	20231127	151148	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6950	-170	5	-2.39	247676060	35370	155.57	7340	7390	6910	9250	4990	7120	7002.43	1.59	-13508	7306	7212	7096	7002	6886	7260	7050	62	2130	500	4840	10	1	12325294	857	-3.68	6.86	12	0.29	-1890.00	1013.00	21416	20230131	-67.55	5750	20231026	20.87	21416	-67.55	20230131	5750	20.87	20231026	42750	-83.74	20230131	5750	20.87	20231026	0.05	N	301300	500	61 억	196418	N	N	0	N	N
28	20231127	141145	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6970	-150	5	-2.11	224127740	31995	140.72	7340	7390	6910	9250	4990	7120	7005.09	1.59	-13977	7306	7212	7096	7002	6886	7260	7050	62	2130	500	4840	10	1	12325294	859	-3.69	6.88	12	0.26	-1890.00	1013.00	21416	20230131	-67.45	5750	20231026	21.22	21416	-67.45	20230131	5750	21.22	20231026	42750	-83.70	20230131	5750	21.22	20231026	0.05	N	301300	500	61 억	196418	N	N	0	N	N
29	20231127	131148	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7020	-100	5	-1.40	210961200	30108	132.42	7340	7390	6910	9250	4990	7120	7006.82	1.59	-12702	7306	7212	7096	7002	6886	7260	7050	62	2130	500	4840	10	1	12325294	865	-3.71	6.93	12	0.24	-1890.00	1013.00	21416	20230131	-67.22	5750	20231026	22.09	21416	-67.22	20230131	5750	22.09	20231026	42750	-83.58	20230131	5750	22.09	20231026	0.05	N	301300	500	61 억	196418	N	N	0	N	N
30	20231127	121153	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6960	-160	5	-2.25	167940070	23955	105.36	7340	7390	6910	9250	4990	7120	7010.65	1.59	-7867	7306	7212	7096	7002	6886	7260	7050	62	2130	500	4840	10	1	12325294	858	-3.68	6.87	12	0.19	-1890.00	1013.00	21416	20230131	-67.50	5750	20231026	21.04	21416	-67.50	20230131	5750	21.04	20231026	42750	-83.72	20230131	5750	21.04	20231026	0.05	N	301300	500	61 억	196418	N	N	0	N	N
31	20231127	111134	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6960	-160	5	-2.25	140672030	20024	88.07	7340	7390	6920	9250	4990	7120	7025.17	1.59	-5892	7306	7212	7096	7002	6886	7260	7050	62	2130	500	4840	10	1	12325294	858	-3.68	6.87	12	0.16	-1890.00	1013.00	21416	20230131	-67.50	5750	20231026	21.04	21416	-67.50	20230131	5750	21.04	20231026	42750	-83.72	20230131	5750	21.04	20231026	0.05	N	301300	500	61 억	196418	N	N	0	N	N
32	20231127	101131	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6990	-130	5	-1.83	112390100	15968	70.23	7340	7390	6920	9250	4990	7120	7038.46	1.59	-4867	7306	7212	7096	7002	6886	7260	7050	62	2130	500	4840	10	1	12325294	862	-3.70	6.90	12	0.13	-1890.00	1013.00	21416	20230131	-67.36	5750	20231026	21.57	21416	-67.36	20230131	5750	21.57	20231026	42750	-83.65	20230131	5750	21.57	20231026	0.05	N	301300	500	61 억	196418	N	N	0	N	N
33	20231127	091135	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7020	-100	5	-1.40	50831110	7128	31.35	7340	7390	7020	9250	4990	7120	7131.19	1.59	-3212	7306	7212	7096	7002	6886	7260	7050	62	2130	500	4840	10	1	12325294	865	-3.71	6.93	12	0.06	-1890.00	1013.00	21416	20230131	-67.22	5750	20231026	22.09	21416	-67.22	20230131	5750	22.09	20231026	42750	-83.58	20230131	5750	22.09	20231026	0.05	N	301300	500	61 억	196418	N	N	0	N	N
34	20231124	161128	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7120	40	2	0.56	160040640	22735	74.69	7080	7190	6980	9200	4960	7080	7039.36	1.61	-1383	7580	7330	7090	6840	6600	7455	6965	62	2120	500	4810	10	1	12325294	878	-3.77	7.03	12	0.18	-1890.00	1013.00	21416	20230131	-66.75	5750	20231026	23.83	21416	-66.75	20230131	5750	23.83	20231026	42750	-83.35	20230131	5750	23.83	20231026	0.08	N	301300	500	61 억	198748	N	N	3	N	N
35	20231124	151137	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7080	0	3	0.00	156012250	22162	72.81	7080	7190	6980	9200	4960	7080	7039.63	1.61	-1466	7580	7330	7090	6840	6600	7455	6965	62	2120	500	4810	10	1	12325294	873	-3.75	6.99	12	0.18	-1890.00	1013.00	21416	20230131	-66.94	5750	20231026	23.13	21416	-66.94	20230131	5750	23.13	20231026	42750	-83.44	20230131	5750	23.13	20231026	0.08	N	301300	500	61 억	198748	N	N	3	N	N
36	20231124	141134	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7010	-70	5	-0.99	139797560	19860	65.24	7080	7190	6980	9200	4960	7080	7039.15	1.61	-655	7580	7330	7090	6840	6600	7455	6965	62	2120	500	4810	10	1	12325294	864	-3.71	6.92	12	0.16	-1890.00	1013.00	21416	20230131	-67.27	5750	20231026	21.91	21416	-67.27	20230131	5750	21.91	20231026	42750	-83.60	20230131	5750	21.91	20231026	0.08	N	301300	500	61 억	198748	N	N	3	N	N
37	20231124	131130	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7040	-40	5	-0.56	99536040	14117	46.38	7080	7190	7000	9200	4960	7080	7050.79	1.61	517	7580	7330	7090	6840	6600	7455	6965	62	2120	500	4810	10	1	12325294	868	-3.72	6.95	12	0.11	-1890.00	1013.00	21416	20230131	-67.13	5750	20231026	22.43	21416	-67.13	20230131	5750	22.43	20231026	42750	-83.53	20230131	5750	22.43	20231026	0.08	N	301300	500	61 억	198748	N	N	3	N	N
38	20231124	121138	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7090	10	2	0.14	34514960	4895	16.08	7080	7190	7000	9200	4960	7080	7051.06	1.61	603	7580	7330	7090	6840	6600	7455	6965	62	2120	500	4810	10	1	12325294	874	-3.75	7.00	12	0.04	-1890.00	1013.00	21416	20230131	-66.89	5750	20231026	23.30	21416	-66.89	20230131	5750	23.30	20231026	42750	-83.42	20230131	5750	23.30	20231026	0.08	N	301300	500	61 억	198748	N	N	3	N	N
39	20231124	111133	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7040	-40	5	-0.56	26332750	3735	12.27	7080	7190	7000	9200	4960	7080	7050.27	1.61	521	7580	7330	7090	6840	6600	7455	6965	62	2120	500	4810	10	1	12325294	868	-3.72	6.95	12	0.03	-1890.00	1013.00	21416	20230131	-67.13	5750	20231026	22.43	21416	-67.13	20230131	5750	22.43	20231026	42750	-83.53	20230131	5750	22.43	20231026	0.08	N	301300	500	61 억	198748	N	N	3	N	N
40	20231124	101136	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7060	-20	5	-0.28	18816050	2670	8.77	7080	7190	7000	9200	4960	7080	7047.21	1.61	766	7580	7330	7090	6840	6600	7455	6965	62	2120	500	4810	10	1	12325294	870	-3.74	6.97	12	0.02	-1890.00	1013.00	21416	20230131	-67.03	5750	20231026	22.78	21416	-67.03	20230131	5750	22.78	20231026	42750	-83.49	20230131	5750	22.78	20231026	0.08	N	301300	500	61 억	198748	N	N	3	N	N
41	20231124	091129	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7070	-10	5	-0.14	2056730	290	0.95	7080	7190	7070	9200	4960	7080	7092.17	1.61	-99	7580	7330	7090	6840	6600	7455	6965	62	2120	500	4810	10	1	12325294	871	-3.74	6.98	12	0.00	-1890.00	1013.00	21416	20230131	-66.99	5750	20231026	22.96	21416	-66.99	20230131	5750	22.96	20231026	42750	-83.46	20230131	5750	22.96	20231026	0.08	N	301300	500	61 억	198748	N	N	3	N	N
42	20231123	161115	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7080	60	2	0.85	217997350	30416	99.27	7020	7340	6850	9120	4920	7020	7167.19	1.59	3778	7346	7182	7006	6842	6666	7095	6755	62	2100	500	4770	10	1	12325294	873	-3.75	6.99	12	0.25	-1890.00	1013.00	21416	20230131	-66.94	5750	20231026	23.13	21416	-66.94	20230131	5750	23.13	20231026	42750	-83.44	20230131	5750	23.13	20231026	0.05	N	301300	500	61 억	195411	N	N	3	N	N
43	20231123	151153	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7060	40	2	0.57	214443100	29914	97.63	7020	7340	6850	9120	4920	7020	7168.65	1.59	3823	7346	7182	7006	6842	6666	7095	6755	62	2100	500	4770	10	1	12325294	870	-3.74	6.97	12	0.24	-1890.00	1013.00	21416	20230131	-67.03	5750	20231026	22.78	21416	-67.03	20230131	5750	22.78	20231026	42750	-83.49	20230131	5750	22.78	20231026	0.05	N	301300	500	61 억	195411	N	N	6	N	N
44	20231123	141154	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7080	60	2	0.85	206953090	28854	94.17	7020	7340	6850	9120	4920	7020	7172.42	1.59	4023	7346	7182	7006	6842	6666	7095	6755	62	2100	500	4770	10	1	12325294	873	-3.75	6.99	12	0.23	-1890.00	1013.00	21416	20230131	-66.94	5750	20231026	23.13	21416	-66.94	20230131	5750	23.13	20231026	42750	-83.44	20230131	5750	23.13	20231026	0.05	N	301300	500	61 억	195411	N	N	6	N	N
45	20231123	131151	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7120	100	2	1.42	184842340	25724	83.96	7020	7340	6850	9120	4920	7020	7185.60	1.59	2848	7346	7182	7006	6842	6666	7095	6755	62	2100	500	4770	10	1	12325294	878	-3.77	7.03	12	0.21	-1890.00	1013.00	21416	20230131	-66.75	5750	20231026	23.83	21416	-66.75	20230131	5750	23.83	20231026	42750	-83.35	20230131	5750	23.83	20231026	0.05	N	301300	500	61 억	195411	N	N	6	N	N
46	20231123	121132	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7210	190	2	2.71	161762560	22485	73.39	7020	7340	6850	9120	4920	7020	7194.24	1.59	2306	7346	7182	7006	6842	6666	7095	6755	62	2100	500	4770	10	1	12325294	889	-3.81	7.12	12	0.18	-1890.00	1013.00	21416	20230131	-66.33	5750	20231026	25.39	21416	-66.33	20230131	5750	25.39	20231026	42750	-83.13	20230131	5750	25.39	20231026	0.05	N	301300	500	61 억	195411	N	N	6	N	N
47	20231123	111203	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7250	230	2	3.28	148261070	20622	67.31	7020	7340	6850	9120	4920	7020	7189.46	1.59	2516	7346	7182	7006	6842	6666	7095	6755	62	2100	500	4770	10	1	12325294	894	-3.84	7.16	12	0.17	-1890.00	1013.00	21416	20230131	-66.15	5750	20231026	26.09	21416	-66.15	20230131	5750	26.09	20231026	42750	-83.04	20230131	5750	26.09	20231026	0.05	N	301300	500	61 억	195411	N	N	6	N	N
48	20231123	101137	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7220	200	2	2.85	71877140	10125	33.05	7020	7240	6850	9120	4920	7020	7098.98	1.59	3958	7346	7182	7006	6842	6666	7095	6755	62	2100	500	4770	10	1	12325294	890	-3.82	7.13	12	0.08	-1890.00	1013.00	21416	20230131	-66.29	5750	20231026	25.57	21416	-66.29	20230131	5750	25.57	20231026	42750	-83.11	20230131	5750	25.57	20231026	0.05	N	301300	500	61 억	195411	N	N	6	N	N
49	20231123	091132	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7060	40	2	0.57	9567970	1375	4.49	7020	7130	6850	9120	4920	7020	6958.52	1.59	-424	7346	7182	7006	6842	6666	7095	6755	62	2100	500	4770	10	1	12325294	870	-3.74	6.97	12	0.01	-1890.00	1013.00	21416	20230131	-67.03	5750	20231026	22.78	21416	-67.03	20230131	5750	22.78	20231026	42750	-83.49	20230131	5750	22.78	20231026	0.05	N	301300	500	61 억	195411	N	N	6	N	N
50	20231122	161051	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7020	-100	5	-1.40	213703920	30571	71.92	7050	7170	6830	9250	4990	7120	6990.40	1.57	1672	7566	7342	7206	6982	6846	7275	6915	62	2130	500	4840	10	1	12325294	865	-3.71	6.93	12	0.25	-1890.00	1013.00	21416	20230131	-67.22	5750	20231026	22.09	21416	-67.22	20230131	5750	22.09	20231026	42750	-83.58	20230131	5750	22.09	20231026	0.04	N	301300	500	61 억	193739	N	N	6	N	N
51	20231122	151114	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7020	-100	5	-1.40	211759500	30294	71.27	7050	7170	6830	9250	4990	7120	6990.15	1.57	1752	7566	7342	7206	6982	6846	7275	6915	62	2130	500	4840	10	1	12325294	865	-3.71	6.93	12	0.25	-1890.00	1013.00	21416	20230131	-67.22	5750	20231026	22.09	21416	-67.22	20230131	5750	22.09	20231026	42750	-83.58	20230131	5750	22.09	20231026	0.04	N	301300	500	61 억	193739	N	N	10	N	N
52	20231122	141104	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7060	-60	5	-0.84	197215370	28214	66.37	7050	7170	6830	9250	4990	7120	6989.98	1.57	979	7566	7342	7206	6982	6846	7275	6915	62	2130	500	4840	10	1	12325294	870	-3.74	6.97	12	0.23	-1890.00	1013.00	21416	20230131	-67.03	5750	20231026	22.78	21416	-67.03	20230131	5750	22.78	20231026	42750	-83.49	20230131	5750	22.78	20231026	0.04	N	301300	500	61 억	193739	N	N	10	N	N
53	20231122	131142	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7040	-80	5	-1.12	157775320	22595	53.15	7050	7170	6830	9250	4990	7120	6982.75	1.57	2344	7566	7342	7206	6982	6846	7275	6915	62	2130	500	4840	10	1	12325294	868	-3.72	6.95	12	0.18	-1890.00	1013.00	21416	20230131	-67.13	5750	20231026	22.43	21416	-67.13	20230131	5750	22.43	20231026	42750	-83.53	20230131	5750	22.43	20231026	0.04	N	301300	500	61 억	193739	N	N	10	N	N
54	20231122	121148	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7010	-110	5	-1.54	148778360	21315	50.14	7050	7170	6830	9250	4990	7120	6979.98	1.57	2144	7566	7342	7206	6982	6846	7275	6915	62	2130	500	4840	10	1	12325294	864	-3.71	6.92	12	0.17	-1890.00	1013.00	21416	20230131	-67.27	5750	20231026	21.91	21416	-67.27	20230131	5750	21.91	20231026	42750	-83.60	20230131	5750	21.91	20231026	0.04	N	301300	500	61 억	193739	N	N	10	N	N
55	20231122	111236	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6960	-160	5	-2.25	139138760	19936	46.90	7050	7170	6830	9250	4990	7120	6979.27	1.57	2001	7566	7342	7206	6982	6846	7275	6915	62	2130	500	4840	10	1	12325294	858	-3.68	6.87	12	0.16	-1890.00	1013.00	21416	20230131	-67.50	5750	20231026	21.04	21416	-67.50	20230131	5750	21.04	20231026	42750	-83.72	20230131	5750	21.04	20231026	0.04	N	301300	500	61 억	193739	N	N	10	N	N
56	20231122	101158	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6880	-240	5	-3.37	124422640	17805	41.89	7050	7170	6860	9250	4990	7120	6988.07	1.57	1369	7566	7342	7206	6982	6846	7275	6915	62	2130	500	4840	10	1	12325294	848	-3.64	6.79	12	0.14	-1890.00	1013.00	21416	20230131	-67.87	5750	20231026	19.65	21416	-67.87	20230131	5750	19.65	20231026	42750	-83.91	20230131	5750	19.65	20231026	0.04	N	301300	500	61 억	193739	N	N	10	N	N
57	20231122	091106	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7030	-90	5	-1.26	28306920	4010	9.43	7050	7170	7030	9250	4990	7120	7059.08	1.57	218	7566	7342	7206	6982	6846	7275	6915	62	2130	500	4840	10	1	12325294	866	-3.72	6.94	12	0.03	-1890.00	1013.00	21416	20230131	-67.17	5750	20231026	22.26	21416	-67.17	20230131	5750	22.26	20231026	42750	-83.56	20230131	5750	22.26	20231026	0.04	N	301300	500	61 억	193739	N	N	10	N	N
58	20231121	161105	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7120	50	2	0.71	303684750	41994	99.26	7250	7430	7070	9190	4950	7070	7231.62	1.53	4820	7310	7190	7000	6880	6690	7250	6940	62	2120	500	4800	10	1	12325294	878	-3.77	7.03	12	0.34	-1890.00	1013.00	21416	20230131	-66.75	5750	20231026	23.83	21416	-66.75	20230131	5750	23.83	20231026	42750	-83.35	20230131	5750	23.83	20231026	0.08	N	301300	500	61 억	188569	N	N	10	N	N
59	20231121	151109	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7150	80	2	1.13	299831620	41453	97.98	7250	7430	7070	9190	4950	7070	7233.05	1.53	4850	7310	7190	7000	6880	6690	7250	6940	62	2120	500	4800	10	1	12325294	881	-3.78	7.06	12	0.34	-1890.00	1013.00	21416	20230131	-66.61	5750	20231026	24.35	21416	-66.61	20230131	5750	24.35	20231026	42750	-83.27	20230131	5750	24.35	20231026	0.08	N	301300	500	61 억	188569	N	N	36	N	N
60	20231121	141052	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7110	40	2	0.57	277139040	38266	90.44	7250	7430	7070	9190	4950	7070	7242.44	1.53	4989	7310	7190	7000	6880	6690	7250	6940	62	2120	500	4800	10	1	12325294	876	-3.76	7.02	12	0.31	-1890.00	1013.00	21416	20230131	-66.80	5750	20231026	23.65	21416	-66.80	20230131	5750	23.65	20231026	42750	-83.37	20230131	5750	23.65	20231026	0.08	N	301300	500	61 억	188569	N	N	36	N	N
61	20231121	131042	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7130	60	2	0.85	260043360	35859	84.76	7250	7430	7070	9190	4950	7070	7251.83	1.53	4899	7310	7190	7000	6880	6690	7250	6940	62	2120	500	4800	10	1	12325294	879	-3.77	7.04	12	0.29	-1890.00	1013.00	21416	20230131	-66.71	5750	20231026	24.00	21416	-66.71	20230131	5750	24.00	20231026	42750	-83.32	20230131	5750	24.00	20231026	0.08	N	301300	500	61 억	188569	N	N	36	N	N
62	20231121	121045	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7210	140	2	1.98	209907050	28828	68.14	7250	7430	7140	9190	4950	7070	7281.36	1.53	2378	7310	7190	7000	6880	6690	7250	6940	62	2120	500	4800	10	1	12325294	889	-3.81	7.12	12	0.23	-1890.00	1013.00	21416	20230131	-66.33	5750	20231026	25.39	21416	-66.33	20230131	5750	25.39	20231026	42750	-83.13	20230131	5750	25.39	20231026	0.08	N	301300	500	61 억	188569	N	N	36	N	N
63	20231121	111038	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7270	200	2	2.83	169465410	23219	54.88	7250	7430	7140	9190	4950	7070	7298.57	1.53	1210	7310	7190	7000	6880	6690	7250	6940	62	2120	500	4800	10	1	12325294	896	-3.85	7.18	12	0.19	-1890.00	1013.00	21416	20230131	-66.05	5750	20231026	26.43	21416	-66.05	20230131	5750	26.43	20231026	42750	-82.99	20230131	5750	26.43	20231026	0.08	N	301300	500	61 억	188569	N	N	36	N	N
64	20231121	101012	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7310	240	2	3.39	146935660	20119	47.55	7250	7430	7140	9190	4950	7070	7303.33	1.53	853	7310	7190	7000	6880	6690	7250	6940	62	2120	500	4800	10	1	12325294	901	-3.87	7.22	12	0.16	-1890.00	1013.00	21416	20230131	-65.87	5750	20231026	27.13	21416	-65.87	20230131	5750	27.13	20231026	42750	-82.90	20230131	5750	27.13	20231026	0.08	N	301300	500	61 억	188569	N	N	36	N	N
65	20231121	091030	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7400	330	2	4.67	57490820	7893	18.66	7250	7400	7140	9190	4950	7070	7283.77	1.53	134	7310	7190	7000	6880	6690	7250	6940	62	2120	500	4800	10	1	12325294	912	-3.92	7.31	12	0.06	-1890.00	1013.00	21416	20230131	-65.45	5750	20231026	28.70	21416	-65.45	20230131	5750	28.70	20231026	42750	-82.69	20230131	5750	28.70	20231026	0.08	N	301300	500	61 억	188569	N	N	36	N	N
66	20231120	161034	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7070	270	2	3.97	293080500	41844	128.78	6810	7120	6810	8840	4760	6800	7004.12	1.44	11316	7273	7036	6903	6666	6533	6970	6600	62	2040	500	4620	10	1	12325294	871	-3.74	6.98	12	0.34	-1890.00	1013.00	21416	20230131	-66.99	5750	20231026	22.96	21416	-66.99	20230131	5750	22.96	20231026	42750	-83.46	20230131	5750	22.96	20231026	0.06	N	301300	500	61 억	176991	N	N	36	N	N
67	20231120	151045	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7090	290	2	4.26	268084480	38325	117.95	6810	7100	6810	8840	4760	6800	6995.03	1.44	11291	7273	7036	6903	6666	6533	6970	6600	62	2040	500	4620	10	1	12325294	874	-3.75	7.00	12	0.31	-1890.00	1013.00	21416	20230131	-66.89	5750	20231026	23.30	21416	-66.89	20230131	5750	23.30	20231026	42750	-83.42	20230131	5750	23.30	20231026	0.06	N	301300	500	61 억	176991	N	N	12	N	N
68	20231120	141045	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7020	220	2	3.24	241196720	34507	106.20	6810	7050	6810	8840	4760	6800	6989.79	1.44	10775	7273	7036	6903	6666	6533	6970	6600	62	2040	500	4620	10	1	12325294	865	-3.71	6.93	12	0.28	-1890.00	1013.00	21416	20230131	-67.22	5750	20231026	22.09	21416	-67.22	20230131	5750	22.09	20231026	42750	-83.58	20230131	5750	22.09	20231026	0.06	N	301300	500	61 억	176991	N	N	12	N	N
69	20231120	131038	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7020	220	2	3.24	210449460	30128	92.72	6810	7050	6810	8840	4760	6800	6985.18	1.44	10594	7273	7036	6903	6666	6533	6970	6600	62	2040	500	4620	10	1	12325294	865	-3.71	6.93	12	0.24	-1890.00	1013.00	21416	20230131	-67.22	5750	20231026	22.09	21416	-67.22	20230131	5750	22.09	20231026	42750	-83.58	20230131	5750	22.09	20231026	0.06	N	301300	500	61 억	176991	N	N	12	N	N
70	20231120	121042	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7010	210	2	3.09	192092100	27510	84.66	6810	7050	6810	8840	4760	6800	6982.63	1.44	9430	7273	7036	6903	6666	6533	6970	6600	62	2040	500	4620	10	1	12325294	864	-3.71	6.92	12	0.22	-1890.00	1013.00	21416	20230131	-67.27	5750	20231026	21.91	21416	-67.27	20230131	5750	21.91	20231026	42750	-83.60	20230131	5750	21.91	20231026	0.06	N	301300	500	61 억	176991	N	N	12	N	N
71	20231120	111035	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7040	240	2	3.53	169010450	24222	74.55	6810	7050	6810	8840	4760	6800	6977.56	1.44	9579	7273	7036	6903	6666	6533	6970	6600	62	2040	500	4620	10	1	12325294	868	-3.72	6.95	12	0.20	-1890.00	1013.00	21416	20230131	-67.13	5750	20231026	22.43	21416	-67.13	20230131	5750	22.43	20231026	42750	-83.53	20230131	5750	22.43	20231026	0.06	N	301300	500	61 억	176991	N	N	12	N	N
72	20231120	101033	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6970	170	2	2.50	108118140	15538	47.82	6810	7040	6810	8840	4760	6800	6958.30	1.44	8347	7273	7036	6903	6666	6533	6970	6600	62	2040	500	4620	10	1	12325294	859	-3.69	6.88	12	0.13	-1890.00	1013.00	21416	20230131	-67.45	5750	20231026	21.22	21416	-67.45	20230131	5750	21.22	20231026	42750	-83.70	20230131	5750	21.22	20231026	0.06	N	301300	500	61 억	176991	N	N	12	N	N
73	20231120	091044	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6930	130	2	1.91	5275860	767	2.36	6810	6930	6810	8840	4760	6800	6878.57	1.44	503	7273	7036	6903	6666	6533	6970	6600	62	2040	500	4620	10	1	12325294	854	-3.67	6.84	12	0.01	-1890.00	1013.00	21416	20230131	-67.64	5750	20231026	20.52	21416	-67.64	20230131	5750	20.52	20231026	42750	-83.79	20230131	5750	20.52	20231026	0.06	N	301300	500	61 억	176991	N	N	12	N	N
74	20231117	161105	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6800	-390	5	-5.42	223445230	32401	70.66	7140	7140	6770	9340	5040	7190	6896.25	1.56	-14788	7423	7306	7083	6966	6743	7365	7025	62	2150	500	4880	10	1	12325294	838	-3.60	6.71	12	0.26	-1890.00	1013.00	21416	20230131	-68.25	5750	20231026	18.26	21416	-68.25	20230131	5750	18.26	20231026	42750	-84.09	20230131	5750	18.26	20231026	0.04	N	301300	500	61 억	192066	N	N	12	N	N
75	20231117	151113	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6840	-350	5	-4.87	219076230	31759	69.26	7140	7140	6770	9340	5040	7190	6898.08	1.56	-14285	7423	7306	7083	6966	6743	7365	7025	62	2150	500	4880	10	1	12325294	843	-3.62	6.75	12	0.26	-1890.00	1013.00	21416	20230131	-68.06	5750	20231026	18.96	21416	-68.06	20230131	5750	18.96	20231026	42750	-84.00	20230131	5750	18.96	20231026	0.04	N	301300	500	61 억	192066	N	N	16	N	N
76	20231117	141106	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6890	-300	5	-4.17	163736020	23655	51.59	7140	7140	6840	9340	5040	7190	6921.84	1.56	-12531	7423	7306	7083	6966	6743	7365	7025	62	2150	500	4880	10	1	12325294	849	-3.65	6.80	12	0.19	-1890.00	1013.00	21416	20230131	-67.83	5750	20231026	19.83	21416	-67.83	20230131	5750	19.83	20231026	42750	-83.88	20230131	5750	19.83	20231026	0.04	N	301300	500	61 억	192066	N	N	16	N	N
77	20231117	131104	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6910	-280	5	-3.89	139042900	20067	43.76	7140	7140	6840	9340	5040	7190	6928.93	1.56	-12174	7423	7306	7083	6966	6743	7365	7025	62	2150	500	4880	10	1	12325294	852	-3.66	6.82	12	0.16	-1890.00	1013.00	21416	20230131	-67.73	5750	20231026	20.17	21416	-67.73	20230131	5750	20.17	20231026	42750	-83.84	20230131	5750	20.17	20231026	0.04	N	301300	500	61 억	192066	N	N	16	N	N
78	20231117	121107	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6870	-320	5	-4.45	125644710	18124	39.53	7140	7140	6840	9340	5040	7190	6932.50	1.56	-11297	7423	7306	7083	6966	6743	7365	7025	62	2150	500	4880	10	1	12325294	847	-3.63	6.78	12	0.15	-1890.00	1013.00	21416	20230131	-67.92	5750	20231026	19.48	21416	-67.92	20230131	5750	19.48	20231026	42750	-83.93	20230131	5750	19.48	20231026	0.04	N	301300	500	61 억	192066	N	N	16	N	N
79	20231117	111111	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6880	-310	5	-4.31	103416780	14898	32.49	7140	7140	6840	9340	5040	7190	6941.66	1.56	-8992	7423	7306	7083	6966	6743	7365	7025	62	2150	500	4880	10	1	12325294	848	-3.64	6.79	12	0.12	-1890.00	1013.00	21416	20230131	-67.87	5750	20231026	19.65	21416	-67.87	20230131	5750	19.65	20231026	42750	-83.91	20230131	5750	19.65	20231026	0.04	N	301300	500	61 억	192066	N	N	16	N	N
80	20231117	101109	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6950	-240	5	-3.34	47751470	6842	14.92	7140	7140	6890	9340	5040	7190	6979.17	1.56	-2890	7423	7306	7083	6966	6743	7365	7025	62	2150	500	4880	10	1	12325294	857	-3.68	6.86	12	0.06	-1890.00	1013.00	21416	20230131	-67.55	5750	20231026	20.87	21416	-67.55	20230131	5750	20.87	20231026	42750	-83.74	20230131	5750	20.87	20231026	0.04	N	301300	500	61 억	192066	N	N	16	N	N
81	20231117	091110	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6930	-260	5	-3.62	21920100	3133	6.83	7140	7140	6890	9340	5040	7190	6996.52	1.56	-1636	7423	7306	7083	6966	6743	7365	7025	62	2150	500	4880	10	1	12325294	854	-3.67	6.84	12	0.03	-1890.00	1013.00	21416	20230131	-67.64	5750	20231026	20.52	21416	-67.64	20230131	5750	20.52	20231026	42750	-83.79	20230131	5750	20.52	20231026	0.04	N	301300	500	61 억	192066	N	N	16	N	N
82	20231116	161106	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7190	170	2	2.42	314716360	44637	127.97	7020	7200	6860	9120	4920	7020	7050.57	1.51	5628	7206	7112	6966	6872	6726	7160	6920	62	2100	500	4770	10	1	12325294	886	-3.80	7.10	12	0.36	-1890.00	1013.00	21416	20230131	-66.43	5750	20231026	25.04	21416	-66.43	20230131	5750	25.04	20231026	42750	-83.18	20230131	5750	25.04	20231026	0.05	N	301300	500	61 억	185618	N	N	30	N	N
83	20231116	151100	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7150	130	2	1.85	295957050	42020	120.47	7020	7200	6860	9120	4920	7020	7043.24	1.51	6510	7206	7112	6966	6872	6726	7160	6920	62	2100	500	4770	10	1	12325294	881	-3.78	7.06	12	0.34	-1890.00	1013.00	21416	20230131	-66.61	5750	20231026	24.35	21416	-66.61	20230131	5750	24.35	20231026	42750	-83.27	20230131	5750	24.35	20231026	0.05	N	301300	500	61 억	185618	N	N	30	N	N
84	20231116	141036	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7170	150	2	2.14	274798960	39063	111.99	7020	7200	6860	9120	4920	7020	7034.76	1.51	5314	7206	7112	6966	6872	6726	7160	6920	62	2100	500	4770	10	1	12325294	884	-3.79	7.08	12	0.32	-1890.00	1013.00	21416	20230131	-66.52	5750	20231026	24.70	21416	-66.52	20230131	5750	24.70	20231026	42750	-83.23	20230131	5750	24.70	20231026	0.05	N	301300	500	61 억	185618	N	N	30	N	N
85	20231116	131100	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7060	40	2	0.57	233873860	33337	95.58	7020	7150	6860	9120	4920	7020	7015.44	1.51	3808	7206	7112	6966	6872	6726	7160	6920	62	2100	500	4770	10	1	12325294	870	-3.74	6.97	12	0.27	-1890.00	1013.00	21416	20230131	-67.03	5750	20231026	22.78	21416	-67.03	20230131	5750	22.78	20231026	42750	-83.49	20230131	5750	22.78	20231026	0.05	N	301300	500	61 억	185618	N	N	30	N	N
86	20231116	121101	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7100	80	2	1.14	221941400	31650	90.74	7020	7150	6860	9120	4920	7020	7012.37	1.51	3448	7206	7112	6966	6872	6726	7160	6920	62	2100	500	4770	10	1	12325294	875	-3.76	7.01	12	0.26	-1890.00	1013.00	21416	20230131	-66.85	5750	20231026	23.48	21416	-66.85	20230131	5750	23.48	20231026	42750	-83.39	20230131	5750	23.48	20231026	0.05	N	301300	500	61 억	185618	N	N	30	N	N
87	20231116	111100	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7040	20	2	0.28	186428620	26643	76.38	7020	7120	6860	9120	4920	7020	6997.28	1.51	554	7206	7112	6966	6872	6726	7160	6920	62	2100	500	4770	10	1	12325294	868	-3.72	6.95	12	0.22	-1890.00	1013.00	21416	20230131	-67.13	5750	20231026	22.43	21416	-67.13	20230131	5750	22.43	20231026	42750	-83.53	20230131	5750	22.43	20231026	0.05	N	301300	500	61 억	185618	N	N	30	N	N
88	20231116	101100	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6920	-100	5	-1.42	34759670	5001	14.34	7020	7050	6920	9120	4920	7020	6950.54	1.51	4211	7206	7112	6966	6872	6726	7160	6920	62	2100	500	4770	10	1	12325294	853	-3.66	6.83	12	0.04	-1890.00	1013.00	21416	20230131	-67.69	5750	20231026	20.35	21416	-67.69	20230131	5750	20.35	20231026	42750	-83.81	20230131	5750	20.35	20231026	0.05	N	301300	500	61 억	185618	N	N	30	N	N
89	20231116	091106	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7020	0	3	0.00	0	0	0.00	0	0	0	9120	4920	7020	0.00	1.51	0	7206	7112	6966	6872	6726	7160	6920	62	2100	500	4770	10	1	12325294	865	-3.71	6.93	12	0.00	-1890.00	1013.00	21416	20230131	-67.22	5750	20231026	22.09	21416	-67.22	20230131	5750	22.09	20231026	42750	-83.58	20230131	5750	22.09	20231026	0.05	N	301300	500	61 억	185618	N	N	30	N	N
90	20231115	160945	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7020	230	2	3.39	241679100	34802	195.95	6830	7060	6820	8820	4760	6790	6944.34	1.45	6544	7090	6940	6720	6570	6350	7015	6645	62	2030	500	4610	10	1	12325294	865	-3.71	6.93	12	0.28	-1890.00	1013.00	21416	20230131	-67.22	5750	20231026	22.09	21416	-67.22	20230131	5750	22.09	20231026	42750	-83.58	20230131	5750	22.09	20231026	0.05	N	301300	500	61 억	179070	N	N	30	N	N
91	20231115	151121	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7000	210	2	3.09	234734990	33811	190.37	6830	7060	6820	8820	4760	6790	6942.56	1.45	6156	7090	6940	6720	6570	6350	7015	6645	62	2030	500	4610	10	1	12325294	863	-3.70	6.91	12	0.27	-1890.00	1013.00	21416	20230131	-67.31	5750	20231026	21.74	21416	-67.31	20230131	5750	21.74	20231026	42750	-83.63	20230131	5750	21.74	20231026	0.05	N	301300	500	61 억	179070	N	N	7	N	N
92	20231115	141117	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6950	160	2	2.36	160042430	23148	130.33	6830	7000	6820	8820	4760	6790	6913.88	1.45	2741	7090	6940	6720	6570	6350	7015	6645	62	2030	500	4610	10	1	12325294	857	-3.68	6.86	12	0.19	-1890.00	1013.00	21416	20230131	-67.55	5750	20231026	20.87	21416	-67.55	20230131	5750	20.87	20231026	42750	-83.74	20230131	5750	20.87	20231026	0.05	N	301300	500	61 억	179070	N	N	7	N	N
93	20231115	131117	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6990	200	2	2.95	147370310	21326	120.07	6830	7000	6820	8820	4760	6790	6910.36	1.45	2481	7090	6940	6720	6570	6350	7015	6645	62	2030	500	4610	10	1	12325294	862	-3.70	6.90	12	0.17	-1890.00	1013.00	21416	20230131	-67.36	5750	20231026	21.57	21416	-67.36	20230131	5750	21.57	20231026	42750	-83.65	20230131	5750	21.57	20231026	0.05	N	301300	500	61 억	179070	N	N	7	N	N
94	20231115	121118	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6930	140	2	2.06	122976110	17822	100.34	6830	6980	6820	8820	4760	6790	6900.24	1.45	1936	7090	6940	6720	6570	6350	7015	6645	62	2030	500	4610	10	1	12325294	854	-3.67	6.84	12	0.14	-1890.00	1013.00	21416	20230131	-67.64	5750	20231026	20.52	21416	-67.64	20230131	5750	20.52	20231026	42750	-83.79	20230131	5750	20.52	20231026	0.05	N	301300	500	61 억	179070	N	N	7	N	N
95	20231115	111132	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6890	100	2	1.47	81383150	11818	66.54	6830	6920	6820	8820	4760	6790	6886.37	1.45	238	7090	6940	6720	6570	6350	7015	6645	62	2030	500	4610	10	1	12325294	849	-3.65	6.80	12	0.10	-1890.00	1013.00	21416	20230131	-67.83	5750	20231026	19.83	21416	-67.83	20230131	5750	19.83	20231026	42750	-83.88	20230131	5750	19.83	20231026	0.05	N	301300	500	61 억	179070	N	N	7	N	N
96	20231115	101122	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6850	60	2	0.88	45211740	6571	37.00	6830	6910	6820	8820	4760	6790	6880.50	1.45	-1042	7090	6940	6720	6570	6350	7015	6645	62	2030	500	4610	10	1	12325294	844	-3.62	6.76	12	0.05	-1890.00	1013.00	21416	20230131	-68.01	5750	20231026	19.13	21416	-68.01	20230131	5750	19.13	20231026	42750	-83.98	20230131	5750	19.13	20231026	0.05	N	301300	500	61 억	179070	N	N	7	N	N
97	20231115	091112	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6890	100	2	1.47	11422190	1663	9.36	6830	6900	6820	8820	4760	6790	6868.42	1.45	-516	7090	6940	6720	6570	6350	7015	6645	62	2030	500	4610	10	1	12325294	849	-3.65	6.80	12	0.01	-1890.00	1013.00	21416	20230131	-67.83	5750	20231026	19.83	21416	-67.83	20230131	5750	19.83	20231026	42750	-83.88	20230131	5750	19.83	20231026	0.05	N	301300	500	61 억	179070	N	N	7	N	N
98	20231114	161055	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6790	290	2	4.46	119947810	17679	58.08	6500	6870	6500	8450	4550	6500	6784.76	1.40	7028	6973	6736	6593	6356	6213	6665	6285	62	1950	500	4420	10	1	12325294	837	-3.59	6.70	12	0.14	-1890.00	1013.00	21416	20230131	-68.29	5750	20231026	18.09	21416	-68.29	20230131	5750	18.09	20231026	42750	-84.12	20230131	5750	18.09	20231026	0.05	N	301300	500	61 억	172286	N	N	7	N	N
99	20231114	151102	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6790	290	2	4.46	116891700	17229	56.60	6500	6870	6500	8450	4550	6500	6784.59	1.40	6996	6973	6736	6593	6356	6213	6665	6285	62	1950	500	4420	10	1	12325294	837	-3.59	6.70	12	0.14	-1890.00	1013.00	21416	20230131	-68.29	5750	20231026	18.09	21416	-68.29	20230131	5750	18.09	20231026	42750	-84.12	20230131	5750	18.09	20231026	0.05	N	301300	500	61 억	172286	N	N	12	N	N
100	20231114	141059	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6770	270	2	4.15	109154930	16087	52.85	6500	6870	6500	8450	4550	6500	6785.29	1.40	6270	6973	6736	6593	6356	6213	6665	6285	62	1950	500	4420	10	1	12325294	834	-3.58	6.68	12	0.13	-1890.00	1013.00	21416	20230131	-68.39	5750	20231026	17.74	21416	-68.39	20230131	5750	17.74	20231026	42750	-84.16	20230131	5750	17.74	20231026	0.05	N	301300	500	61 억	172286	N	N	12	N	N
101	20231114	131059	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6800	300	2	4.62	108842840	16041	52.70	6500	6870	6500	8450	4550	6500	6785.29	1.40	6280	6973	6736	6593	6356	6213	6665	6285	62	1950	500	4420	10	1	12325294	838	-3.60	6.71	12	0.13	-1890.00	1013.00	21416	20230131	-68.25	5750	20231026	18.26	21416	-68.25	20230131	5750	18.26	20231026	42750	-84.09	20230131	5750	18.26	20231026	0.05	N	301300	500	61 억	172286	N	N	12	N	N
102	20231114	121102	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6800	300	2	4.62	100619670	14826	48.70	6500	6870	6500	8450	4550	6500	6786.70	1.40	5373	6973	6736	6593	6356	6213	6665	6285	62	1950	500	4420	10	1	12325294	838	-3.60	6.71	12	0.12	-1890.00	1013.00	21416	20230131	-68.25	5750	20231026	18.26	21416	-68.25	20230131	5750	18.26	20231026	42750	-84.09	20230131	5750	18.26	20231026	0.05	N	301300	500	61 억	172286	N	N	12	N	N
103	20231114	111114	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6820	320	2	4.92	89628680	13208	43.39	6500	6870	6500	8450	4550	6500	6785.94	1.40	5214	6973	6736	6593	6356	6213	6665	6285	62	1950	500	4420	10	1	12325294	841	-3.61	6.73	12	0.11	-1890.00	1013.00	21416	20230131	-68.15	5750	20231026	18.61	21416	-68.15	20230131	5750	18.61	20231026	42750	-84.05	20230131	5750	18.61	20231026	0.05	N	301300	500	61 억	172286	N	N	12	N	N
104	20231114	101101	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6770	270	2	4.15	56838440	8378	27.52	6500	6870	6500	8450	4550	6500	6784.25	1.40	1424	6973	6736	6593	6356	6213	6665	6285	62	1950	500	4420	10	1	12325294	834	-3.58	6.68	12	0.07	-1890.00	1013.00	21416	20230131	-68.39	5750	20231026	17.74	21416	-68.39	20230131	5750	17.74	20231026	42750	-84.16	20230131	5750	17.74	20231026	0.05	N	301300	500	61 억	172286	N	N	12	N	N
105	20231114	091049	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6760	260	2	4.00	8999960	1344	4.42	6500	6800	6500	8450	4550	6500	6696.40	1.40	260	6973	6736	6593	6356	6213	6665	6285	62	1950	500	4420	10	1	12325294	833	-3.58	6.67	12	0.01	-1890.00	1013.00	21416	20230131	-68.43	5750	20231026	17.57	21416	-68.43	20230131	5750	17.57	20231026	42750	-84.19	20230131	5750	17.57	20231026	0.05	N	301300	500	61 억	172286	N	N	12	N	N
106	20231113	161041	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6500	-200	5	-2.99	199161590	30260	144.47	6640	6830	6450	8710	4690	6700	6581.68	1.37	3130	6953	6826	6753	6626	6553	6790	6590	62	2010	500	4550	10	1	12325294	801	-3.44	6.42	12	0.25	-1890.00	1013.00	21416	20230131	-69.65	5750	20231026	13.04	21416	-69.65	20230131	5750	13.04	20231026	42750	-84.80	20230131	5750	13.04	20231026	0.05	N	301300	500	61 억	169155	N	N	12	N	N
107	20231113	151036	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6520	-180	5	-2.69	198056550	30090	143.66	6640	6830	6450	8710	4690	6700	6582.14	1.37	3222	6953	6826	6753	6626	6553	6790	6590	62	2010	500	4550	10	1	12325294	804	-3.45	6.44	12	0.24	-1890.00	1013.00	21416	20230131	-69.56	5750	20231026	13.39	21416	-69.56	20230131	5750	13.39	20231026	42750	-84.75	20230131	5750	13.39	20231026	0.05	N	301300	500	61 억	169155	N	N	25	N	N
108	20231113	141037	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6510	-190	5	-2.84	160643330	24337	116.19	6640	6830	6450	8710	4690	6700	6600.79	1.37	2258	6953	6826	6753	6626	6553	6790	6590	62	2010	500	4550	10	1	12325294	802	-3.44	6.43	12	0.20	-1890.00	1013.00	21416	20230131	-69.60	5750	20231026	13.22	21416	-69.60	20230131	5750	13.22	20231026	42750	-84.77	20230131	5750	13.22	20231026	0.05	N	301300	500	61 억	169155	N	N	25	N	N
109	20231113	131034	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6580	-120	5	-1.79	153201120	23200	110.77	6640	6830	6450	8710	4690	6700	6603.50	1.37	2359	6953	6826	6753	6626	6553	6790	6590	62	2010	500	4550	10	1	12325294	811	-3.48	6.50	12	0.19	-1890.00	1013.00	21416	20230131	-69.28	5750	20231026	14.43	21416	-69.28	20230131	5750	14.43	20231026	42750	-84.61	20230131	5750	14.43	20231026	0.05	N	301300	500	61 억	169155	N	N	25	N	N
110	20231113	121038	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6560	-140	5	-2.09	133268150	20153	96.22	6640	6830	6450	8710	4690	6700	6612.82	1.37	1999	6953	6826	6753	6626	6553	6790	6590	62	2010	500	4550	10	1	12325294	809	-3.47	6.48	12	0.16	-1890.00	1013.00	21416	20230131	-69.37	5750	20231026	14.09	21416	-69.37	20230131	5750	14.09	20231026	42750	-84.65	20230131	5750	14.09	20231026	0.05	N	301300	500	61 억	169155	N	N	25	N	N
111	20231113	111033	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6610	-90	5	-1.34	79435570	11886	56.75	6640	6830	6600	8710	4690	6700	6683.12	1.37	1293	6953	6826	6753	6626	6553	6790	6590	62	2010	500	4550	10	1	12325294	815	-3.50	6.53	12	0.10	-1890.00	1013.00	21416	20230131	-69.14	5750	20231026	14.96	21416	-69.14	20230131	5750	14.96	20231026	42750	-84.54	20230131	5750	14.96	20231026	0.05	N	301300	500	61 억	169155	N	N	25	N	N
112	20231113	101031	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6750	50	2	0.75	50167530	7484	35.73	6640	6830	6620	8710	4690	6700	6703.30	1.37	2773	6953	6826	6753	6626	6553	6790	6590	62	2010	500	4550	10	1	12325294	832	-3.57	6.66	12	0.06	-1890.00	1013.00	21416	20230131	-68.48	5750	20231026	17.39	21416	-68.48	20230131	5750	17.39	20231026	42750	-84.21	20230131	5750	17.39	20231026	0.05	N	301300	500	61 억	169155	N	N	25	N	N
113	20231113	091039	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6690	-10	5	-0.15	39189380	5857	27.96	6640	6830	6620	8710	4690	6700	6691.03	1.37	2488	6953	6826	6753	6626	6553	6790	6590	62	2010	500	4550	10	1	12325294	825	-3.54	6.60	12	0.05	-1890.00	1013.00	21416	20230131	-68.76	5750	20231026	16.35	21416	-68.76	20230131	5750	16.35	20231026	42750	-84.35	20230131	5750	16.35	20231026	0.05	N	301300	500	61 억	169155	N	N	25	N	N
114	20231110	161052	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6700	-240	5	-3.46	141692890	20945	72.13	6880	6880	6680	9020	4860	6940	6765.99	1.42	-5356	7300	7120	6970	6790	6640	7045	6715	62	2080	500	4710	10	1	12325294	826	-3.54	6.61	12	0.17	-1890.00	1013.00	21416	20230131	-68.71	5750	20231026	16.52	21416	-68.71	20230131	5750	16.52	20231026	42750	-84.33	20230131	5750	16.52	20231026	0.05	N	301300	500	61 억	174511	N	N	25	N	N
115	20231110	151057	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6700	-240	5	-3.46	135612880	20038	69.01	6880	6880	6680	9020	4860	6940	6767.79	1.42	-5280	7300	7120	6970	6790	6640	7045	6715	62	2080	500	4710	10	1	12325294	826	-3.54	6.61	12	0.16	-1890.00	1013.00	21416	20230131	-68.71	5750	20231026	16.52	21416	-68.71	20230131	5750	16.52	20231026	42750	-84.33	20230131	5750	16.52	20231026	0.05	N	301300	500	61 억	174511	N	N	19	N	N
116	20231110	141043	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6740	-200	5	-2.88	114492980	16900	58.20	6880	6880	6680	9020	4860	6940	6774.73	1.42	-3498	7300	7120	6970	6790	6640	7045	6715	62	2080	500	4710	10	1	12325294	831	-3.57	6.65	12	0.14	-1890.00	1013.00	21416	20230131	-68.53	5750	20231026	17.22	21416	-68.53	20230131	5750	17.22	20231026	42750	-84.23	20230131	5750	17.22	20231026	0.05	N	301300	500	61 억	174511	N	N	19	N	N
117	20231110	131044	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6790	-150	5	-2.16	110016400	16237	55.92	6880	6880	6680	9020	4860	6940	6775.66	1.42	-3332	7300	7120	6970	6790	6640	7045	6715	62	2080	500	4710	10	1	12325294	837	-3.59	6.70	12	0.13	-1890.00	1013.00	21416	20230131	-68.29	5750	20231026	18.09	21416	-68.29	20230131	5750	18.09	20231026	42750	-84.12	20230131	5750	18.09	20231026	0.05	N	301300	500	61 억	174511	N	N	19	N	N
118	20231110	121051	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6740	-200	5	-2.88	90006610	13262	45.67	6880	6880	6680	9020	4860	6940	6786.81	1.42	-1868	7300	7120	6970	6790	6640	7045	6715	62	2080	500	4710	10	1	12325294	831	-3.57	6.65	12	0.11	-1890.00	1013.00	21416	20230131	-68.53	5750	20231026	17.22	21416	-68.53	20230131	5750	17.22	20231026	42750	-84.23	20230131	5750	17.22	20231026	0.05	N	301300	500	61 억	174511	N	N	19	N	N
119	20231110	111031	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6770	-170	5	-2.45	69201180	10172	35.03	6880	6880	6730	9020	4860	6940	6803.10	1.42	-857	7300	7120	6970	6790	6640	7045	6715	62	2080	500	4710	10	1	12325294	834	-3.58	6.68	12	0.08	-1890.00	1013.00	21416	20230131	-68.39	5750	20231026	17.74	21416	-68.39	20230131	5750	17.74	20231026	42750	-84.16	20230131	5750	17.74	20231026	0.05	N	301300	500	61 억	174511	N	N	19	N	N
120	20231110	101043	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6800	-140	5	-2.02	57997030	8522	29.35	6880	6880	6730	9020	4860	6940	6805.57	1.42	-1035	7300	7120	6970	6790	6640	7045	6715	62	2080	500	4710	10	1	12325294	838	-3.60	6.71	12	0.07	-1890.00	1013.00	21416	20230131	-68.25	5750	20231026	18.26	21416	-68.25	20230131	5750	18.26	20231026	42750	-84.09	20230131	5750	18.26	20231026	0.05	N	301300	500	61 억	174511	N	N	19	N	N
121	20231110	091025	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6850	-90	5	-1.30	7202870	1049	3.61	6880	6880	6820	9020	4860	6940	6866.42	1.42	-338	7300	7120	6970	6790	6640	7045	6715	62	2080	500	4710	10	1	12325294	844	-3.62	6.76	12	0.01	-1890.00	1013.00	21416	20230131	-68.01	5750	20231026	19.13	21416	-68.01	20230131	5750	19.13	20231026	42750	-83.98	20230131	5750	19.13	20231026	0.05	N	301300	500	61 억	174511	N	N	19	N	N
122	20231109	161019	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6940	-20	5	-0.29	200419570	29026	76.75	7020	7150	6820	9040	4880	6960	6904.82	1.40	2520	7326	7142	7016	6832	6706	7235	6925	62	2080	500	4730	10	1	12325294	855	-3.67	6.85	12	0.24	-1890.00	1013.00	21416	20230131	-67.59	5750	20231026	20.70	21416	-67.59	20230131	5750	20.70	20231026	42750	-83.77	20230131	5750	20.70	20231026	0.04	N	301300	500	61 억	171991	N	N	19	N	N
123	20231109	151019	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6930	-30	5	-0.43	196682060	28487	75.32	7020	7150	6820	9040	4880	6960	6904.27	1.40	2790	7326	7142	7016	6832	6706	7235	6925	62	2080	500	4730	10	1	12325294	854	-3.67	6.84	12	0.23	-1890.00	1013.00	21416	20230131	-67.64	5750	20231026	20.52	21416	-67.64	20230131	5750	20.52	20231026	42750	-83.79	20230131	5750	20.52	20231026	0.04	N	301300	500	61 억	171991	N	N	28	N	N
124	20231109	141014	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6940	-20	5	-0.29	163143510	23626	62.47	7020	7150	6820	9040	4880	6960	6905.25	1.40	2457	7326	7142	7016	6832	6706	7235	6925	62	2080	500	4730	10	1	12325294	855	-3.67	6.85	12	0.19	-1890.00	1013.00	21416	20230131	-67.59	5750	20231026	20.70	21416	-67.59	20230131	5750	20.70	20231026	42750	-83.77	20230131	5750	20.70	20231026	0.04	N	301300	500	61 억	171991	N	N	28	N	N
125	20231109	131017	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6920	-40	5	-0.57	150484660	21797	57.64	7020	7150	6820	9040	4880	6960	6903.92	1.40	3459	7326	7142	7016	6832	6706	7235	6925	62	2080	500	4730	10	1	12325294	853	-3.66	6.83	12	0.18	-1890.00	1013.00	21416	20230131	-67.69	5750	20231026	20.35	21416	-67.69	20230131	5750	20.35	20231026	42750	-83.81	20230131	5750	20.35	20231026	0.04	N	301300	500	61 억	171991	N	N	28	N	N
126	20231109	121022	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6880	-80	5	-1.15	148154060	21459	56.74	7020	7150	6820	9040	4880	6960	6904.05	1.40	3491	7326	7142	7016	6832	6706	7235	6925	62	2080	500	4730	10	1	12325294	848	-3.64	6.79	12	0.17	-1890.00	1013.00	21416	20230131	-67.87	5750	20231026	19.65	21416	-67.87	20230131	5750	19.65	20231026	42750	-83.91	20230131	5750	19.65	20231026	0.04	N	301300	500	61 억	171991	N	N	28	N	N
127	20231109	111017	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6910	-50	5	-0.72	127883430	18505	48.93	7020	7150	6820	9040	4880	6960	6910.75	1.40	3044	7326	7142	7016	6832	6706	7235	6925	62	2080	500	4730	10	1	12325294	852	-3.66	6.82	12	0.15	-1890.00	1013.00	21416	20230131	-67.73	5750	20231026	20.17	21416	-67.73	20230131	5750	20.17	20231026	42750	-83.84	20230131	5750	20.17	20231026	0.04	N	301300	500	61 억	171991	N	N	28	N	N
128	20231109	101011	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6920	-40	5	-0.57	58130280	8393	22.19	7020	7150	6820	9040	4880	6960	6926.04	1.40	1909	7326	7142	7016	6832	6706	7235	6925	62	2080	500	4730	10	1	12325294	853	-3.66	6.83	12	0.07	-1890.00	1013.00	21416	20230131	-67.69	5750	20231026	20.35	21416	-67.69	20230131	5750	20.35	20231026	42750	-83.81	20230131	5750	20.35	20231026	0.04	N	301300	500	61 억	171991	N	N	28	N	N
129	20231109	091019	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6840	-120	5	-1.72	28497630	4138	10.94	7020	7150	6820	9040	4880	6960	6886.81	1.40	1998	7326	7142	7016	6832	6706	7235	6925	62	2080	500	4730	10	1	12325294	843	-3.62	6.75	12	0.03	-1890.00	1013.00	21416	20230131	-68.06	5750	20231026	18.96	21416	-68.06	20230131	5750	18.96	20231026	42750	-84.00	20230131	5750	18.96	20231026	0.04	N	301300	500	61 억	171991	N	N	28	N	N
130	20231108	161010	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6960	60	2	0.87	265093430	37614	57.07	6950	7200	6890	8970	4830	6900	7047.74	1.36	4801	7266	7082	6866	6682	6466	7100	6700	62	2070	500	4690	10	1	12325294	858	-3.68	6.87	12	0.31	-1890.00	1013.00	21416	20230131	-67.50	5750	20231026	21.04	21416	-67.50	20230131	5750	21.04	20231026	42750	-83.72	20230131	5750	21.04	20231026	0.09	N	301300	500	61 억	168147	N	N	28	N	N
131	20231108	151015	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6910	10	2	0.14	259691850	36838	55.89	6950	7200	6890	8970	4830	6900	7049.56	1.36	5239	7266	7082	6866	6682	6466	7100	6700	62	2070	500	4690	10	1	12325294	852	-3.66	6.82	12	0.30	-1890.00	1013.00	21416	20230131	-67.73	5750	20231026	20.17	21416	-67.73	20230131	5750	20.17	20231026	42750	-83.84	20230131	5750	20.17	20231026	0.09	N	301300	500	61 억	168147	N	N	54	N	N
132	20231108	141009	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7010	110	2	1.59	217111580	30698	46.58	6950	7200	6950	8970	4830	6900	7072.50	1.36	5141	7266	7082	6866	6682	6466	7100	6700	62	2070	500	4690	10	1	12325294	864	-3.71	6.92	12	0.25	-1890.00	1013.00	21416	20230131	-67.27	5750	20231026	21.91	21416	-67.27	20230131	5750	21.91	20231026	42750	-83.60	20230131	5750	21.91	20231026	0.09	N	301300	500	61 억	168147	N	N	54	N	N
133	20231108	131007	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6950	50	2	0.72	191750760	27089	41.10	6950	7200	6950	8970	4830	6900	7078.55	1.36	5315	7266	7082	6866	6682	6466	7100	6700	62	2070	500	4690	10	1	12325294	857	-3.68	6.86	12	0.22	-1890.00	1013.00	21416	20230131	-67.55	5750	20231026	20.87	21416	-67.55	20230131	5750	20.87	20231026	42750	-83.74	20230131	5750	20.87	20231026	0.09	N	301300	500	61 억	168147	N	N	54	N	N
134	20231108	121003	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7100	200	2	2.90	160696860	22664	34.39	6950	7200	6950	8970	4830	6900	7090.40	1.36	5887	7266	7082	6866	6682	6466	7100	6700	62	2070	500	4690	10	1	12325294	875	-3.76	7.01	12	0.18	-1890.00	1013.00	21416	20230131	-66.85	5750	20231026	23.48	21416	-66.85	20230131	5750	23.48	20231026	42750	-83.39	20230131	5750	23.48	20231026	0.09	N	301300	500	61 억	168147	N	N	54	N	N
135	20231108	111011	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7110	210	2	3.04	152506640	21508	32.63	6950	7200	6950	8970	4830	6900	7090.69	1.36	5731	7266	7082	6866	6682	6466	7100	6700	62	2070	500	4690	10	1	12325294	876	-3.76	7.02	12	0.17	-1890.00	1013.00	21416	20230131	-66.80	5750	20231026	23.65	21416	-66.80	20230131	5750	23.65	20231026	42750	-83.37	20230131	5750	23.65	20231026	0.09	N	301300	500	61 억	168147	N	N	54	N	N
136	20231108	101009	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7130	230	2	3.33	130433230	18411	27.93	6950	7200	6950	8970	4830	6900	7084.53	1.36	6158	7266	7082	6866	6682	6466	7100	6700	62	2070	500	4690	10	1	12325294	879	-3.77	7.04	12	0.15	-1890.00	1013.00	21416	20230131	-66.71	5750	20231026	24.00	21416	-66.71	20230131	5750	24.00	20231026	42750	-83.32	20230131	5750	24.00	20231026	0.09	N	301300	500	61 억	168147	N	N	54	N	N
137	20231108	091008	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7030	130	2	1.88	40109740	5634	8.55	6950	7200	6950	8970	4830	6900	7119.23	1.36	-363	7266	7082	6866	6682	6466	7100	6700	62	2070	500	4690	10	1	12325294	866	-3.72	6.94	12	0.05	-1890.00	1013.00	21416	20230131	-67.17	5750	20231026	22.26	21416	-67.17	20230131	5750	22.26	20231026	42750	-83.56	20230131	5750	22.26	20231026	0.09	N	301300	500	61 억	168147	N	N	54	N	N
138	20231107	161008	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6900	-60	5	-0.86	447433790	65845	79.84	6900	7050	6650	9040	4880	6960	6795.15	1.21	19086	7260	7110	6900	6750	6540	7185	6825	62	2080	500	4730	10	1	12325294	850	-3.65	6.81	12	0.53	-1890.00	1013.00	21416	20230131	-67.78	5750	20231026	20.00	21416	-67.78	20230131	5750	20.00	20231026	42750	-83.86	20230131	5750	20.00	20231026	0.05	N	301300	500	61 억	149061	N	N	54	N	N
139	20231107	151011	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6870	-90	5	-1.29	438349210	64525	78.24	6900	7050	6650	9040	4880	6960	6793.48	1.21	19377	7260	7110	6900	6750	6540	7185	6825	62	2080	500	4730	10	1	12325294	847	-3.63	6.78	12	0.52	-1890.00	1013.00	21416	20230131	-67.92	5750	20231026	19.48	21416	-67.92	20230131	5750	19.48	20231026	42750	-83.93	20230131	5750	19.48	20231026	0.05	N	301300	500	61 억	149061	N	N	0	N	N
140	20231107	141012	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6870	-90	5	-1.29	422142050	62170	75.39	6900	7050	6650	9040	4880	6960	6790.12	1.21	20108	7260	7110	6900	6750	6540	7185	6825	62	2080	500	4730	10	1	12325294	847	-3.63	6.78	12	0.50	-1890.00	1013.00	21416	20230131	-67.92	5750	20231026	19.48	21416	-67.92	20230131	5750	19.48	20231026	42750	-83.93	20230131	5750	19.48	20231026	0.05	N	301300	500	61 억	149061	N	N	0	N	N
141	20231107	131013	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6810	-150	5	-2.16	193637390	28150	34.13	6900	7050	6710	9040	4880	6960	6878.77	1.21	2844	7260	7110	6900	6750	6540	7185	6825	62	2080	500	4730	10	1	12325294	839	-3.60	6.72	12	0.23	-1890.00	1013.00	21416	20230131	-68.20	5750	20231026	18.43	21416	-68.20	20230131	5750	18.43	20231026	42750	-84.07	20230131	5750	18.43	20231026	0.05	N	301300	500	61 억	149061	N	N	0	N	N
142	20231107	121007	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6800	-160	5	-2.30	182084120	26450	32.07	6900	7050	6710	9040	4880	6960	6884.09	1.21	2800	7260	7110	6900	6750	6540	7185	6825	62	2080	500	4730	10	1	12325294	838	-3.60	6.71	12	0.21	-1890.00	1013.00	21416	20230131	-68.25	5750	20231026	18.26	21416	-68.25	20230131	5750	18.26	20231026	42750	-84.09	20230131	5750	18.26	20231026	0.05	N	301300	500	61 억	149061	N	N	0	N	N
143	20231107	111007	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6900	-60	5	-0.86	153502950	22239	26.97	6900	7050	6710	9040	4880	6960	6902.42	1.21	4409	7260	7110	6900	6750	6540	7185	6825	62	2080	500	4730	10	1	12325294	850	-3.65	6.81	12	0.18	-1890.00	1013.00	21416	20230131	-67.78	5750	20231026	20.00	21416	-67.78	20230131	5750	20.00	20231026	42750	-83.86	20230131	5750	20.00	20231026	0.05	N	301300	500	61 억	149061	N	N	0	N	N
144	20231107	101019	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6980	20	2	0.29	140952400	20426	24.77	6900	7050	6710	9040	4880	6960	6900.64	1.21	5554	7260	7110	6900	6750	6540	7185	6825	62	2080	500	4730	10	1	12325294	860	-3.69	6.89	12	0.17	-1890.00	1013.00	21416	20230131	-67.41	5750	20231026	21.39	21416	-67.41	20230131	5750	21.39	20231026	42750	-83.67	20230131	5750	21.39	20231026	0.05	N	301300	500	61 억	149061	N	N	0	N	N
145	20231107	090956	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6760	-200	5	-2.87	35015730	5139	6.23	6900	6950	6710	9040	4880	6960	6813.72	1.21	624	7260	7110	6900	6750	6540	7185	6825	62	2080	500	4730	10	1	12325294	833	-3.58	6.67	12	0.04	-1890.00	1013.00	21416	20230131	-68.43	5750	20231026	17.57	21416	-68.43	20230131	5750	17.57	20231026	42750	-84.19	20230131	5750	17.57	20231026	0.05	N	301300	500	61 억	149061	N	N	0	N	N
146	20231106	160944	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6960	160	2	2.35	565310970	82270	43.19	6900	7050	6690	8840	4760	6800	6871.51	1.10	12910	7506	7152	6626	6272	5746	7330	6450	62	2040	500	4620	10	1	12325294	858	-3.68	6.87	12	0.67	-1890.00	1013.00	21416	20230131	-67.50	5750	20231026	21.04	21416	-67.50	20230131	5750	21.04	20231026	42750	-83.72	20230131	5750	21.04	20231026	0.05	N	301300	500	61 억	135012	N	N	15	N	N
147	20231106	150952	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7000	200	2	2.94	495812710	72299	37.96	6900	7050	6690	8840	4760	6800	6857.91	1.10	13523	7506	7152	6626	6272	5746	7330	6450	62	2040	500	4620	10	1	12325294	863	-3.70	6.91	12	0.59	-1890.00	1013.00	21416	20230131	-67.31	5750	20231026	21.74	21416	-67.31	20230131	5750	21.74	20231026	42750	-83.63	20230131	5750	21.74	20231026	0.05	N	301300	500	61 억	135012	N	N	15	N	N
148	20231106	140946	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6950	150	2	2.21	418359520	61115	32.08	6900	7050	6690	8840	4760	6800	6845.54	1.10	9946	7506	7152	6626	6272	5746	7330	6450	62	2040	500	4620	10	1	12325294	857	-3.68	6.86	12	0.50	-1890.00	1013.00	21416	20230131	-67.55	5750	20231026	20.87	21416	-67.55	20230131	5750	20.87	20231026	42750	-83.74	20230131	5750	20.87	20231026	0.05	N	301300	500	61 억	135012	N	N	15	N	N
149	20231106	130955	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6930	130	2	1.91	390610390	57097	29.97	6900	7050	6690	8840	4760	6800	6841.26	1.10	9108	7506	7152	6626	6272	5746	7330	6450	62	2040	500	4620	10	1	12325294	854	-3.67	6.84	12	0.46	-1890.00	1013.00	21416	20230131	-67.64	5750	20231026	20.52	21416	-67.64	20230131	5750	20.52	20231026	42750	-83.79	20230131	5750	20.52	20231026	0.05	N	301300	500	61 억	135012	N	N	15	N	N
150	20231106	120953	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6850	50	2	0.74	361457160	52855	27.75	6900	7050	6690	8840	4760	6800	6838.75	1.10	7953	7506	7152	6626	6272	5746	7330	6450	62	2040	500	4620	10	1	12325294	844	-3.62	6.76	12	0.43	-1890.00	1013.00	21416	20230131	-68.01	5750	20231026	19.13	21416	-68.01	20230131	5750	19.13	20231026	42750	-83.98	20230131	5750	19.13	20231026	0.05	N	301300	500	61 억	135012	N	N	15	N	N
151	20231106	110949	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6840	40	2	0.59	329032450	48157	25.28	6900	7050	6690	8840	4760	6800	6832.58	1.10	8027	7506	7152	6626	6272	5746	7330	6450	62	2040	500	4620	10	1	12325294	843	-3.62	6.75	12	0.39	-1890.00	1013.00	21416	20230131	-68.06	5750	20231026	18.96	21416	-68.06	20230131	5750	18.96	20231026	42750	-84.00	20230131	5750	18.96	20231026	0.05	N	301300	500	61 억	135012	N	N	15	N	N
152	20231106	100924	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6810	10	2	0.15	284378690	41619	21.85	6900	7050	6690	8840	4760	6800	6833.01	1.10	3996	7506	7152	6626	6272	5746	7330	6450	62	2040	500	4620	10	1	12325294	839	-3.60	6.72	12	0.34	-1890.00	1013.00	21416	20230131	-68.20	5750	20231026	18.43	21416	-68.20	20230131	5750	18.43	20231026	42750	-84.07	20230131	5750	18.43	20231026	0.05	N	301300	500	61 억	135012	N	N	15	N	N
153	20231106	090950	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6810	10	2	0.15	117646880	16942	8.89	6900	7050	6810	8840	4760	6800	6945.18	1.10	-4296	7506	7152	6626	6272	5746	7330	6450	62	2040	500	4620	10	1	12325294	839	-3.60	6.72	12	0.14	-1890.00	1013.00	21416	20230131	-68.20	5750	20231026	18.43	21416	-68.20	20230131	5750	18.43	20231026	42750	-84.07	20230131	5750	18.43	20231026	0.05	N	301300	500	61 억	135012	N	N	15	N	N
154	20231103	160938	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6800	760	2	12.58	1272182260	189855	706.88	6120	6980	6100	7850	4230	6040	6700.74	1.14	-8210	6453	6246	6083	5876	5713	6350	5980	62	1810	500	4100	10	1	12325294	838	-3.60	6.71	12	1.54	-1890.00	1013.00	21416	20230131	-68.25	5750	20231026	18.26	21416	-68.25	20230131	5750	18.26	20231026	42750	-84.09	20230131	5750	18.26	20231026	0.05	N	301300	500	61 억	141093	N	N	15	N	N
155	20231103	150933	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6810	770	2	12.75	1241774410	185394	690.27	6120	6980	6100	7850	4230	6040	6698.03	1.14	-8707	6453	6246	6083	5876	5713	6350	5980	62	1810	500	4100	10	1	12325294	839	-3.60	6.72	12	1.50	-1890.00	1013.00	21416	20230131	-68.20	5750	20231026	18.43	21416	-68.20	20230131	5750	18.43	20231026	42750	-84.07	20230131	5750	18.43	20231026	0.05	N	301300	500	61 억	141093	N	N	10	N	N
156	20231103	140934	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6740	700	2	11.59	1096992210	164332	611.85	6120	6980	6100	7850	4230	6040	6675.46	1.14	-8508	6453	6246	6083	5876	5713	6350	5980	62	1810	500	4100	10	1	12325294	831	-3.57	6.65	12	1.33	-1890.00	1013.00	21416	20230131	-68.53	5750	20231026	17.22	21416	-68.53	20230131	5750	17.22	20231026	42750	-84.23	20230131	5750	17.22	20231026	0.05	N	301300	500	61 억	141093	N	N	10	N	N
157	20231103	130934	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6690	650	2	10.76	1054904290	158059	588.50	6120	6980	6100	7850	4230	6040	6674.12	1.14	-10288	6453	6246	6083	5876	5713	6350	5980	62	1810	500	4100	10	1	12325294	825	-3.54	6.60	12	1.28	-1890.00	1013.00	21416	20230131	-68.76	5750	20231026	16.35	21416	-68.76	20230131	5750	16.35	20231026	42750	-84.35	20230131	5750	16.35	20231026	0.05	N	301300	500	61 억	141093	N	N	10	N	N
158	20231103	120931	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6800	760	2	12.58	1001811860	150182	559.17	6120	6980	6100	7850	4230	6040	6670.65	1.14	-14175	6453	6246	6083	5876	5713	6350	5980	62	1810	500	4100	10	1	12325294	838	-3.60	6.71	12	1.22	-1890.00	1013.00	21416	20230131	-68.25	5750	20231026	18.26	21416	-68.25	20230131	5750	18.26	20231026	42750	-84.09	20230131	5750	18.26	20231026	0.05	N	301300	500	61 억	141093	N	N	10	N	N
159	20231103	110941	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6600	560	2	9.27	906276010	135847	505.80	6120	6980	6100	7850	4230	6040	6671.30	1.14	-21260	6453	6246	6083	5876	5713	6350	5980	62	1810	500	4100	10	1	12325294	813	-3.49	6.52	12	1.10	-1890.00	1013.00	21416	20230131	-69.18	5750	20231026	14.78	21416	-69.18	20230131	5750	14.78	20231026	42750	-84.56	20230131	5750	14.78	20231026	0.05	N	301300	500	61 억	141093	N	N	10	N	N
160	20231103	100921	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6700	660	2	10.93	800493130	119857	446.26	6120	6980	6100	7850	4230	6040	6678.73	1.14	-20974	6453	6246	6083	5876	5713	6350	5980	62	1810	500	4100	10	1	12325294	826	-3.54	6.61	12	0.97	-1890.00	1013.00	21416	20230131	-68.71	5750	20231026	16.52	21416	-68.71	20230131	5750	16.52	20231026	42750	-84.33	20230131	5750	16.52	20231026	0.05	N	301300	500	61 억	141093	N	N	10	N	N
161	20231103	090927	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6170	130	2	2.15	15327130	2499	9.30	6120	6250	6100	7850	4230	6040	6133.31	1.14	8	6453	6246	6083	5876	5713	6350	5980	62	1810	500	4100	10	1	12325294	760	-3.26	6.09	12	0.02	-1890.00	1013.00	21416	20230131	-71.19	5750	20231026	7.30	21416	-71.19	20230131	5750	7.30	20231026	42750	-85.57	20230131	5750	7.30	20231026	0.05	N	301300	500	61 억	141093	N	N	10	N	N
162	20231102	160927	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6040	120	2	2.03	163955590	26745	164.49	5920	6290	5920	7690	4150	5920	6130.35	1.11	4597	6106	6012	5906	5812	5706	6060	5860	62	1770	500	4020	10	1	12325294	744	-3.20	5.96	12	0.22	-1890.00	1013.00	21416	20230131	-71.80	5750	20231026	5.04	21416	-71.80	20230131	5750	5.04	20231026	42750	-85.87	20230131	5750	5.04	20231026	0.05	N	301300	500	61 억	136496	N	N	10	N	N
163	20231102	150937	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6080	160	2	2.70	152777670	24897	153.13	5920	6290	5920	7690	4150	5920	6136.39	1.11	4595	6106	6012	5906	5812	5706	6060	5860	62	1770	500	4020	10	1	12325294	749	-3.22	6.00	12	0.20	-1890.00	1013.00	21416	20230131	-71.61	5750	20231026	5.74	21416	-71.61	20230131	5750	5.74	20231026	42750	-85.78	20230131	5750	5.74	20231026	0.05	N	301300	500	61 억	136496	N	N	4	N	N
164	20231102	140923	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6070	150	2	2.53	140897010	22939	141.08	5920	6290	5920	7690	4150	5920	6142.25	1.11	4633	6106	6012	5906	5812	5706	6060	5860	62	1770	500	4020	10	1	12325294	748	-3.21	5.99	12	0.19	-1890.00	1013.00	21416	20230131	-71.66	5750	20231026	5.57	21416	-71.66	20230131	5750	5.57	20231026	42750	-85.80	20230131	5750	5.57	20231026	0.05	N	301300	500	61 억	136496	N	N	4	N	N
165	20231102	130926	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6180	260	2	4.39	118381250	19236	118.31	5920	6290	5920	7690	4150	5920	6154.15	1.11	3944	6106	6012	5906	5812	5706	6060	5860	62	1770	500	4020	10	1	12325294	762	-3.27	6.10	12	0.16	-1890.00	1013.00	21416	20230131	-71.14	5750	20231026	7.48	21416	-71.14	20230131	5750	7.48	20231026	42750	-85.54	20230131	5750	7.48	20231026	0.05	N	301300	500	61 억	136496	N	N	4	N	N
166	20231102	120924	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6180	260	2	4.39	108818130	17686	108.78	5920	6290	5920	7690	4150	5920	6152.78	1.11	3576	6106	6012	5906	5812	5706	6060	5860	62	1770	500	4020	10	1	12325294	762	-3.27	6.10	12	0.14	-1890.00	1013.00	21416	20230131	-71.14	5750	20231026	7.48	21416	-71.14	20230131	5750	7.48	20231026	42750	-85.54	20230131	5750	7.48	20231026	0.05	N	301300	500	61 억	136496	N	N	4	N	N
167	20231102	110922	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6190	270	2	4.56	75721060	12275	75.50	5920	6290	5920	7690	4150	5920	6168.72	1.11	619	6106	6012	5906	5812	5706	6060	5860	62	1770	500	4020	10	1	12325294	763	-3.28	6.11	12	0.10	-1890.00	1013.00	21416	20230131	-71.10	5750	20231026	7.65	21416	-71.10	20230131	5750	7.65	20231026	42750	-85.52	20230131	5750	7.65	20231026	0.05	N	301300	500	61 억	136496	N	N	4	N	N
168	20231102	100923	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6260	340	2	5.74	61514950	9985	61.41	5920	6290	5920	7690	4150	5920	6160.74	1.11	922	6106	6012	5906	5812	5706	6060	5860	62	1770	500	4020	10	1	12325294	772	-3.31	6.18	12	0.08	-1890.00	1013.00	21416	20230131	-70.77	5750	20231026	8.87	21416	-70.77	20230131	5750	8.87	20231026	42750	-85.36	20230131	5750	8.87	20231026	0.05	N	301300	500	61 억	136496	N	N	4	N	N
169	20231102	090929	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6140	220	2	3.72	5125360	843	5.18	5920	6150	5920	7690	4150	5920	6079.91	1.11	-156	6106	6012	5906	5812	5706	6060	5860	62	1770	500	4020	10	1	12325294	757	-3.25	6.06	12	0.01	-1890.00	1013.00	21416	20230131	-71.33	5750	20231026	6.78	21416	-71.33	20230131	5750	6.78	20231026	42750	-85.64	20230131	5750	6.78	20231026	0.05	N	301300	500	61 억	136496	N	N	4	N	N
170	20231101	160920	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5920	120	2	2.07	95612880	16221	72.71	5910	6000	5800	7540	4060	5800	5894.39	1.10	1355	6353	6076	5933	5656	5513	6005	5585	62	1740	500	3940	10	1	12325294	730	-3.13	5.84	12	0.13	-1890.00	1013.00	21416	20230131	-72.36	5750	20231026	2.96	21416	-72.36	20230131	5750	2.96	20231026	42750	-86.15	20230131	5750	2.96	20231026	0.05	N	301300	500	61 억	135141	N	N	4	N	N
171	20231101	150921	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5900	100	2	1.72	92467060	15688	70.32	5910	6000	5800	7540	4060	5800	5894.13	1.10	1126	6353	6076	5933	5656	5513	6005	5585	62	1740	500	3940	10	1	12325294	727	-3.12	5.82	12	0.13	-1890.00	1013.00	21416	20230131	-72.45	5750	20231026	2.61	21416	-72.45	20230131	5750	2.61	20231026	42750	-86.20	20230131	5750	2.61	20231026	0.05	N	301300	500	61 억	135141	N	N	10	N	N
172	20231101	140912	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5930	130	2	2.24	86360250	14657	65.70	5910	6000	5800	7540	4060	5800	5892.08	1.10	1012	6353	6076	5933	5656	5513	6005	5585	62	1740	500	3940	10	1	12325294	731	-3.14	5.85	12	0.12	-1890.00	1013.00	21416	20230131	-72.31	5750	20231026	3.13	21416	-72.31	20230131	5750	3.13	20231026	42750	-86.13	20230131	5750	3.13	20231026	0.05	N	301300	500	61 억	135141	N	N	10	N	N
173	20231101	130920	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5960	160	2	2.76	76653000	13022	58.37	5910	6000	5800	7540	4060	5800	5886.42	1.10	1043	6353	6076	5933	5656	5513	6005	5585	62	1740	500	3940	10	1	12325294	735	-3.15	5.88	12	0.11	-1890.00	1013.00	21416	20230131	-72.17	5750	20231026	3.65	21416	-72.17	20230131	5750	3.65	20231026	42750	-86.06	20230131	5750	3.65	20231026	0.05	N	301300	500	61 억	135141	N	N	10	N	N
174	20231101	120942	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5950	150	2	2.59	65390050	11120	49.85	5910	6000	5800	7540	4060	5800	5880.40	1.10	541	6353	6076	5933	5656	5513	6005	5585	62	1740	500	3940	10	1	12325294	733	-3.15	5.87	12	0.09	-1890.00	1013.00	21416	20230131	-72.22	5750	20231026	3.48	21416	-72.22	20230131	5750	3.48	20231026	42750	-86.08	20230131	5750	3.48	20231026	0.05	N	301300	500	61 억	135141	N	N	10	N	N
175	20231101	110950	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5840	40	2	0.69	51422590	8726	39.11	5910	6000	5800	7540	4060	5800	5893.03	1.10	-175	6353	6076	5933	5656	5513	6005	5585	62	1740	500	3940	10	1	12325294	720	-3.09	5.77	12	0.07	-1890.00	1013.00	21416	20230131	-72.73	5750	20231026	1.57	21416	-72.73	20230131	5750	1.57	20231026	42750	-86.34	20230131	5750	1.57	20231026	0.05	N	301300	500	61 억	135141	N	N	10	N	N
176	20231101	100934	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5960	160	2	2.76	18330040	3086	13.83	5910	6000	5880	7540	4060	5800	5939.74	1.10	-756	6353	6076	5933	5656	5513	6005	5585	62	1740	500	3940	10	1	12325294	735	-3.15	5.88	12	0.03	-1890.00	1013.00	21416	20230131	-72.17	5750	20231026	3.65	21416	-72.17	20230131	5750	3.65	20231026	42750	-86.06	20230131	5750	3.65	20231026	0.05	N	301300	500	61 억	135141	N	N	10	N	N
177	20231101	090936	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5910	110	2	1.90	3657330	619	2.77	5910	5960	5900	7540	4060	5800	5908.45	1.10	-50	6353	6076	5933	5656	5513	6005	5585	62	1740	500	3940	10	1	12325294	728	-3.13	5.83	12	0.01	-1890.00	1013.00	21416	20230131	-72.40	5750	20231026	2.78	21416	-72.40	20230131	5750	2.78	20231026	42750	-86.18	20230131	5750	2.78	20231026	0.05	N	301300	500	61 억	135141	N	N	10	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History