KissMeData/377030/price/prices-20231101.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

76 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231130	161303	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6130	10	2	0.16	191013990	31165	68.72	6120	6200	6070	7950	4290	6120	6129.12	2.04	317	6280	6200	6120	6040	5960	6200	6040	98	1830	500	4400	10	1	19570882	1200	-7.83	3.14	12	0.16	-783.00	1953.00	17700	20230202	-65.37	5350	20231024	14.58	17700	-65.37	20230202	5350	14.58	20231024	17700	-65.37	20230202	5350	14.58	20231024	0.77	N	377030	500	97 억	399707	N	N	76	N	N
3	20231130	151301	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6110	-10	5	-0.16	180850340	29505	65.06	6120	6200	6070	7950	4290	6120	6129.48	2.04	831	6280	6200	6120	6040	5960	6200	6040	98	1830	500	4400	10	1	19570882	1196	-7.80	3.13	12	0.15	-783.00	1953.00	17700	20230202	-65.48	5350	20231024	14.21	17700	-65.48	20230202	5350	14.21	20231024	17700	-65.48	20230202	5350	14.21	20231024	0.77	N	377030	500	97 억	399707	N	N	269	N	N
4	20231130	141257	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6120	0	3	0.00	158541750	25860	57.02	6120	6200	6070	7950	4290	6120	6130.77	2.04	826	6280	6200	6120	6040	5960	6200	6040	98	1830	500	4400	10	1	19570882	1198	-7.82	3.13	12	0.13	-783.00	1953.00	17700	20230202	-65.42	5350	20231024	14.39	17700	-65.42	20230202	5350	14.39	20231024	17700	-65.42	20230202	5350	14.39	20231024	0.77	N	377030	500	97 억	399707	N	N	269	N	N
5	20231130	131257	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6130	10	2	0.16	140476730	22913	50.52	6120	6200	6070	7950	4290	6120	6130.87	2.04	712	6280	6200	6120	6040	5960	6200	6040	98	1830	500	4400	10	1	19570882	1200	-7.83	3.14	12	0.12	-783.00	1953.00	17700	20230202	-65.37	5350	20231024	14.58	17700	-65.37	20230202	5350	14.58	20231024	17700	-65.37	20230202	5350	14.58	20231024	0.77	N	377030	500	97 억	399707	N	N	269	N	N
6	20231130	121312	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6150	30	2	0.49	125661380	20495	45.19	6120	6200	6070	7950	4290	6120	6131.32	2.04	1242	6280	6200	6120	6040	5960	6200	6040	98	1830	500	4400	10	1	19570882	1204	-7.85	3.15	12	0.10	-783.00	1953.00	17700	20230202	-65.25	5350	20231024	14.95	17700	-65.25	20230202	5350	14.95	20231024	17700	-65.25	20230202	5350	14.95	20231024	0.77	N	377030	500	97 억	399707	N	N	269	N	N
7	20231130	111305	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6140	20	2	0.33	92193340	15068	33.22	6120	6170	6070	7950	4290	6120	6118.49	2.04	3042	6280	6200	6120	6040	5960	6200	6040	98	1830	500	4400	10	1	19570882	1202	-7.84	3.14	12	0.08	-783.00	1953.00	17700	20230202	-65.31	5350	20231024	14.77	17700	-65.31	20230202	5350	14.77	20231024	17700	-65.31	20230202	5350	14.77	20231024	0.77	N	377030	500	97 억	399707	N	N	269	N	N
8	20231130	101258	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6160	40	2	0.65	74462090	12181	26.86	6120	6170	6070	7950	4290	6120	6112.97	2.04	2685	6280	6200	6120	6040	5960	6200	6040	98	1830	500	4400	10	1	19570882	1206	-7.87	3.15	12	0.06	-783.00	1953.00	17700	20230202	-65.20	5350	20231024	15.14	17700	-65.20	20230202	5350	15.14	20231024	17700	-65.20	20230202	5350	15.14	20231024	0.77	N	377030	500	97 억	399707	N	N	269	N	N
9	20231130	091258	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6120	0	3	0.00	4239280	694	1.53	6120	6140	6100	7950	4290	6120	6108.47	2.04	-28	6280	6200	6120	6040	5960	6200	6040	98	1830	500	4400	10	1	19570882	1198	-7.82	3.13	12	0.00	-783.00	1953.00	17700	20230202	-65.42	5350	20231024	14.39	17700	-65.42	20230202	5350	14.39	20231024	17700	-65.42	20230202	5350	14.39	20231024	0.77	N	377030	500	97 억	399707	N	N	269	N	N
10	20231129	161252	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6120	-30	5	-0.49	275831910	45017	107.56	6120	6200	6040	7990	4310	6150	6127.28	2.01	6150	6310	6230	6170	6090	6030	6200	6060	98	1840	500	4420	10	1	19570882	1198	-7.82	3.13	12	0.23	-783.00	1953.00	17700	20230202	-65.42	5350	20231024	14.39	17700	-65.42	20230202	5350	14.39	20231024	17700	-65.42	20230202	5350	14.39	20231024	0.76	N	377030	500	97 억	393046	N	N	269	N	N
11	20231129	151303	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6060	-90	5	-1.46	269384210	43961	105.04	6120	6200	6040	7990	4310	6150	6127.80	2.01	6388	6310	6230	6170	6090	6030	6200	6060	98	1840	500	4420	10	1	19570882	1186	-7.74	3.10	12	0.22	-783.00	1953.00	17700	20230202	-65.76	5350	20231024	13.27	17700	-65.76	20230202	5350	13.27	20231024	17700	-65.76	20230202	5350	13.27	20231024	0.76	N	377030	500	97 억	393046	N	N	1	N	N
12	20231129	141256	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6130	-20	5	-0.33	227517390	37085	88.61	6120	6200	6040	7990	4310	6150	6135.02	2.01	6060	6310	6230	6170	6090	6030	6200	6060	98	1840	500	4420	10	1	19570882	1200	-7.83	3.14	12	0.19	-783.00	1953.00	17700	20230202	-65.37	5350	20231024	14.58	17700	-65.37	20230202	5350	14.58	20231024	17700	-65.37	20230202	5350	14.58	20231024	0.76	N	377030	500	97 억	393046	N	N	1	N	N
13	20231129	131257	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6160	10	2	0.16	211849240	34537	82.52	6120	6200	6040	7990	4310	6150	6133.98	2.01	6008	6310	6230	6170	6090	6030	6200	6060	98	1840	500	4420	10	1	19570882	1206	-7.87	3.15	12	0.18	-783.00	1953.00	17700	20230202	-65.20	5350	20231024	15.14	17700	-65.20	20230202	5350	15.14	20231024	17700	-65.20	20230202	5350	15.14	20231024	0.76	N	377030	500	97 억	393046	N	N	1	N	N
14	20231129	121259	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6180	30	2	0.49	194951170	31793	75.97	6120	6200	6040	7990	4310	6150	6131.89	2.01	5369	6310	6230	6170	6090	6030	6200	6060	98	1840	500	4420	10	1	19570882	1209	-7.89	3.16	12	0.16	-783.00	1953.00	17700	20230202	-65.08	5350	20231024	15.51	17700	-65.08	20230202	5350	15.51	20231024	17700	-65.08	20230202	5350	15.51	20231024	0.76	N	377030	500	97 억	393046	N	N	1	N	N
15	20231129	111259	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6170	20	2	0.33	175520130	28645	68.44	6120	6200	6040	7990	4310	6150	6127.43	2.01	5710	6310	6230	6170	6090	6030	6200	6060	98	1840	500	4420	10	1	19570882	1208	-7.88	3.16	12	0.15	-783.00	1953.00	17700	20230202	-65.14	5350	20231024	15.33	17700	-65.14	20230202	5350	15.33	20231024	17700	-65.14	20230202	5350	15.33	20231024	0.76	N	377030	500	97 억	393046	N	N	1	N	N
16	20231129	101256	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6170	20	2	0.33	114734830	18727	44.75	6120	6200	6040	7990	4310	6150	6126.71	2.01	3324	6310	6230	6170	6090	6030	6200	6060	98	1840	500	4420	10	1	19570882	1208	-7.88	3.16	12	0.10	-783.00	1953.00	17700	20230202	-65.14	5350	20231024	15.33	17700	-65.14	20230202	5350	15.33	20231024	17700	-65.14	20230202	5350	15.33	20231024	0.76	N	377030	500	97 억	393046	N	N	1	N	N
17	20231129	091250	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6100	-50	5	-0.81	31085510	5110	12.21	6120	6120	6040	7990	4310	6150	6083.27	2.01	-683	6310	6230	6170	6090	6030	6200	6060	98	1840	500	4420	10	1	19570882	1194	-7.79	3.12	12	0.03	-783.00	1953.00	17700	20230202	-65.54	5350	20231024	14.02	17700	-65.54	20230202	5350	14.02	20231024	17700	-65.54	20230202	5350	14.02	20231024	0.76	N	377030	500	97 억	393046	N	N	1	N	N
18	20231128	161251	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6150	-70	5	-1.13	253590550	41142	86.03	6200	6250	6110	8080	4360	6220	6163.81	2.06	-9679	6313	6266	6193	6146	6073	6290	6170	98	1860	500	4470	10	1	19570882	1204	-7.85	3.15	12	0.21	-783.00	1953.00	17700	20230202	-65.25	5350	20231024	14.95	17700	-65.25	20230202	5350	14.95	20231024	17700	-65.25	20230202	5350	14.95	20231024	0.78	N	377030	500	97 억	402646	N	N	1	N	N
19	20231128	151124	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6130	-90	5	-1.45	238908850	38755	81.04	6200	6250	6110	8080	4360	6220	6164.59	2.06	-9044	6313	6266	6193	6146	6073	6290	6170	98	1860	500	4470	10	1	19570882	1200	-7.83	3.14	12	0.20	-783.00	1953.00	17700	20230202	-65.37	5350	20231024	14.58	17700	-65.37	20230202	5350	14.58	20231024	17700	-65.37	20230202	5350	14.58	20231024	0.78	N	377030	500	97 억	402646	N	N	190	N	N
20	20231128	141247	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6170	-50	5	-0.80	191139360	30967	64.75	6200	6250	6110	8080	4360	6220	6172.36	2.06	-8739	6313	6266	6193	6146	6073	6290	6170	98	1860	500	4470	10	1	19570882	1208	-7.88	3.16	12	0.16	-783.00	1953.00	17700	20230202	-65.14	5350	20231024	15.33	17700	-65.14	20230202	5350	15.33	20231024	17700	-65.14	20230202	5350	15.33	20231024	0.78	N	377030	500	97 억	402646	N	N	190	N	N
21	20231128	131242	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6140	-80	5	-1.29	177177470	28698	60.01	6200	6250	6110	8080	4360	6220	6173.86	2.06	-7856	6313	6266	6193	6146	6073	6290	6170	98	1860	500	4470	10	1	19570882	1202	-7.84	3.14	12	0.15	-783.00	1953.00	17700	20230202	-65.31	5350	20231024	14.77	17700	-65.31	20230202	5350	14.77	20231024	17700	-65.31	20230202	5350	14.77	20231024	0.78	N	377030	500	97 억	402646	N	N	190	N	N
22	20231128	121250	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6140	-80	5	-1.29	158581840	25671	53.68	6200	6250	6110	8080	4360	6220	6177.47	2.06	-6490	6313	6266	6193	6146	6073	6290	6170	98	1860	500	4470	10	1	19570882	1202	-7.84	3.14	12	0.13	-783.00	1953.00	17700	20230202	-65.31	5350	20231024	14.77	17700	-65.31	20230202	5350	14.77	20231024	17700	-65.31	20230202	5350	14.77	20231024	0.78	N	377030	500	97 억	402646	N	N	190	N	N
23	20231128	111250	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6140	-80	5	-1.29	123406310	19936	41.69	6200	6250	6110	8080	4360	6220	6190.12	2.06	-7555	6313	6266	6193	6146	6073	6290	6170	98	1860	500	4470	10	1	19570882	1202	-7.84	3.14	12	0.10	-783.00	1953.00	17700	20230202	-65.31	5350	20231024	14.77	17700	-65.31	20230202	5350	14.77	20231024	17700	-65.31	20230202	5350	14.77	20231024	0.78	N	377030	500	97 억	402646	N	N	190	N	N
24	20231128	101245	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6180	-40	5	-0.64	67209530	10827	22.64	6200	6250	6170	8080	4360	6220	6207.59	2.06	-6752	6313	6266	6193	6146	6073	6290	6170	98	1860	500	4470	10	1	19570882	1209	-7.89	3.16	12	0.06	-783.00	1953.00	17700	20230202	-65.08	5350	20231024	15.51	17700	-65.08	20230202	5350	15.51	20231024	17700	-65.08	20230202	5350	15.51	20231024	0.78	N	377030	500	97 억	402646	N	N	190	N	N
25	20231128	091245	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6240	20	2	0.32	15700520	2527	5.28	6200	6240	6180	8080	4360	6220	6213.11	2.06	-836	6313	6266	6193	6146	6073	6290	6170	98	1860	500	4470	10	1	19570882	1221	-7.97	3.20	12	0.01	-783.00	1953.00	17700	20230202	-64.75	5350	20231024	16.64	17700	-64.75	20230202	5350	16.64	20231024	17700	-64.75	20230202	5350	16.64	20231024	0.78	N	377030	500	97 억	402646	N	N	190	N	N
26	20231127	161236	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6220	10	2	0.16	291516640	47202	138.69	6210	6240	6120	8070	4350	6210	6175.94	2.10	-7354	6470	6340	6270	6140	6070	6305	6105	98	1860	500	4470	10	1	19570882	1217	-7.94	3.18	12	0.24	-783.00	1953.00	17700	20230202	-64.86	5350	20231024	16.26	17700	-64.86	20230202	5350	16.26	20231024	17700	-64.86	20230202	5350	16.26	20231024	0.78	N	377030	500	97 억	411000	N	N	190	N	N
27	20231127	151250	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6230	20	2	0.32	276743630	44829	131.71	6210	6240	6120	8070	4350	6210	6173.32	2.10	-6766	6470	6340	6270	6140	6070	6305	6105	98	1860	500	4470	10	1	19570882	1219	-7.96	3.19	12	0.23	-783.00	1953.00	17700	20230202	-64.80	5350	20231024	16.45	17700	-64.80	20230202	5350	16.45	20231024	17700	-64.80	20230202	5350	16.45	20231024	0.78	N	377030	500	97 억	411000	N	N	0	N	N
28	20231127	141247	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6190	-20	5	-0.32	251125520	40706	119.60	6210	6240	6120	8070	4350	6210	6169.25	2.10	-5322	6470	6340	6270	6140	6070	6305	6105	98	1860	500	4470	10	1	19570882	1211	-7.91	3.17	12	0.21	-783.00	1953.00	17700	20230202	-65.03	5350	20231024	15.70	17700	-65.03	20230202	5350	15.70	20231024	17700	-65.03	20230202	5350	15.70	20231024	0.78	N	377030	500	97 억	411000	N	N	0	N	N
29	20231127	131250	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6150	-60	5	-0.97	210152480	34081	100.14	6210	6240	6120	8070	4350	6210	6166.27	2.10	-4608	6470	6340	6270	6140	6070	6305	6105	98	1860	500	4470	10	1	19570882	1204	-7.85	3.15	12	0.17	-783.00	1953.00	17700	20230202	-65.25	5350	20231024	14.95	17700	-65.25	20230202	5350	14.95	20231024	17700	-65.25	20230202	5350	14.95	20231024	0.78	N	377030	500	97 억	411000	N	N	0	N	N
30	20231127	121256	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6170	-40	5	-0.64	158183140	25615	75.26	6210	6240	6130	8070	4350	6210	6175.41	2.10	668	6470	6340	6270	6140	6070	6305	6105	98	1860	500	4470	10	1	19570882	1208	-7.88	3.16	12	0.13	-783.00	1953.00	17700	20230202	-65.14	5350	20231024	15.33	17700	-65.14	20230202	5350	15.33	20231024	17700	-65.14	20230202	5350	15.33	20231024	0.78	N	377030	500	97 억	411000	N	N	0	N	N
31	20231127	111234	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6160	-50	5	-0.81	142557140	23083	67.82	6210	6240	6130	8070	4350	6210	6175.85	2.10	1636	6470	6340	6270	6140	6070	6305	6105	98	1860	500	4470	10	1	19570882	1206	-7.87	3.15	12	0.12	-783.00	1953.00	17700	20230202	-65.20	5350	20231024	15.14	17700	-65.20	20230202	5350	15.14	20231024	17700	-65.20	20230202	5350	15.14	20231024	0.78	N	377030	500	97 억	411000	N	N	0	N	N
32	20231127	101232	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6170	-40	5	-0.64	114783620	18581	54.59	6210	6240	6130	8070	4350	6210	6177.47	2.10	1998	6470	6340	6270	6140	6070	6305	6105	98	1860	500	4470	10	1	19570882	1208	-7.88	3.16	12	0.09	-783.00	1953.00	17700	20230202	-65.14	5350	20231024	15.33	17700	-65.14	20230202	5350	15.33	20231024	17700	-65.14	20230202	5350	15.33	20231024	0.78	N	377030	500	97 억	411000	N	N	0	N	N
33	20231127	091235	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6190	-20	5	-0.32	23460560	3780	11.11	6210	6240	6170	8070	4350	6210	6206.50	2.10	-1115	6470	6340	6270	6140	6070	6305	6105	98	1860	500	4470	10	1	19570882	1211	-7.91	3.17	12	0.02	-783.00	1953.00	17700	20230202	-65.03	5350	20231024	15.70	17700	-65.03	20230202	5350	15.70	20231024	17700	-65.03	20230202	5350	15.70	20231024	0.78	N	377030	500	97 억	411000	N	N	0	N	N
34	20231124	161229	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6210	-100	5	-1.58	211467540	33743	46.80	6310	6400	6200	8200	4420	6310	6267.06	2.09	2422	6523	6416	6323	6216	6123	6370	6170	98	1890	500	4540	10	1	19570882	1215	-7.93	3.18	12	0.17	-783.00	1953.00	17700	20230202	-64.92	5350	20231024	16.07	17700	-64.92	20230202	5350	16.07	20231024	17700	-64.92	20230202	5350	16.07	20231024	0.75	N	377030	500	97 억	408466	N	N	34	N	N
35	20231124	151237	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6240	-70	5	-1.11	170817200	27203	37.73	6310	6400	6200	8200	4420	6310	6279.35	2.09	2490	6523	6416	6323	6216	6123	6370	6170	98	1890	500	4540	10	1	19570882	1221	-7.97	3.20	12	0.14	-783.00	1953.00	17700	20230202	-64.75	5350	20231024	16.64	17700	-64.75	20230202	5350	16.64	20231024	17700	-64.75	20230202	5350	16.64	20231024	0.75	N	377030	500	97 억	408466	N	N	34	N	N
36	20231124	141233	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6270	-40	5	-0.63	146562230	23322	32.34	6310	6400	6200	8200	4420	6310	6284.29	2.09	2354	6523	6416	6323	6216	6123	6370	6170	98	1890	500	4540	10	1	19570882	1227	-8.01	3.21	12	0.12	-783.00	1953.00	17700	20230202	-64.58	5350	20231024	17.20	17700	-64.58	20230202	5350	17.20	20231024	17700	-64.58	20230202	5350	17.20	20231024	0.75	N	377030	500	97 억	408466	N	N	34	N	N
37	20231124	131230	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6270	-40	5	-0.63	136975930	21790	30.22	6310	6400	6200	8200	4420	6310	6286.18	2.09	2921	6523	6416	6323	6216	6123	6370	6170	98	1890	500	4540	10	1	19570882	1227	-8.01	3.21	12	0.11	-783.00	1953.00	17700	20230202	-64.58	5350	20231024	17.20	17700	-64.58	20230202	5350	17.20	20231024	17700	-64.58	20230202	5350	17.20	20231024	0.75	N	377030	500	97 억	408466	N	N	34	N	N
38	20231124	121238	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6310	0	3	0.00	117640500	18710	25.95	6310	6400	6200	8200	4420	6310	6287.57	2.09	3706	6523	6416	6323	6216	6123	6370	6170	98	1890	500	4540	10	1	19570882	1235	-8.06	3.23	12	0.10	-783.00	1953.00	17700	20230202	-64.35	5350	20231024	17.94	17700	-64.35	20230202	5350	17.94	20231024	17700	-64.35	20230202	5350	17.94	20231024	0.75	N	377030	500	97 억	408466	N	N	34	N	N
39	20231124	111235	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6280	-30	5	-0.48	104339500	16596	23.02	6310	6400	6200	8200	4420	6310	6287.03	2.09	2974	6523	6416	6323	6216	6123	6370	6170	98	1890	500	4540	10	1	19570882	1229	-8.02	3.22	12	0.08	-783.00	1953.00	17700	20230202	-64.52	5350	20231024	17.38	17700	-64.52	20230202	5350	17.38	20231024	17700	-64.52	20230202	5350	17.38	20231024	0.75	N	377030	500	97 억	408466	N	N	34	N	N
40	20231124	101238	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6280	-30	5	-0.48	74734000	11899	16.50	6310	6320	6200	8200	4420	6310	6280.70	2.09	1219	6523	6416	6323	6216	6123	6370	6170	98	1890	500	4540	10	1	19570882	1229	-8.02	3.22	12	0.06	-783.00	1953.00	17700	20230202	-64.52	5350	20231024	17.38	17700	-64.52	20230202	5350	17.38	20231024	17700	-64.52	20230202	5350	17.38	20231024	0.75	N	377030	500	97 억	408466	N	N	34	N	N
41	20231124	091229	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6260	-50	5	-0.79	18152840	2905	4.03	6310	6320	6200	8200	4420	6310	6248.83	2.09	-636	6523	6416	6323	6216	6123	6370	6170	98	1890	500	4540	10	1	19570882	1225	-7.99	3.21	12	0.01	-783.00	1953.00	17700	20230202	-64.63	5350	20231024	17.01	17700	-64.63	20230202	5350	17.01	20231024	17700	-64.63	20230202	5350	17.01	20231024	0.75	N	377030	500	97 억	408466	N	N	34	N	N
42	20231123	161212	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6310	-50	5	-0.79	454430590	71925	85.49	6370	6430	6230	8260	4460	6360	6318.14	2.08	2011	6613	6486	6373	6246	6133	6430	6190	98	1900	500	4570	10	1	19570882	1235	-8.06	3.23	12	0.37	-783.00	1953.00	17700	20230202	-64.35	5350	20231024	17.94	17700	-64.35	20230202	5350	17.94	20231024	17700	-64.35	20230202	5350	17.94	20231024	0.73	N	377030	500	97 억	406293	N	N	34	N	N
43	20231123	151255	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6270	-90	5	-1.42	375208480	59271	70.45	6370	6430	6270	8260	4460	6360	6330.39	2.08	-3237	6613	6486	6373	6246	6133	6430	6190	98	1900	500	4570	10	1	19570882	1227	-8.01	3.21	12	0.30	-783.00	1953.00	17700	20230202	-64.58	5350	20231024	17.20	17700	-64.58	20230202	5350	17.20	20231024	17700	-64.58	20230202	5350	17.20	20231024	0.73	N	377030	500	97 억	406293	N	N	77	N	N
44	20231123	141255	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6320	-40	5	-0.63	279489800	44052	52.36	6370	6430	6270	8260	4460	6360	6344.54	2.08	-2214	6613	6486	6373	6246	6133	6430	6190	98	1900	500	4570	10	1	19570882	1237	-8.07	3.24	12	0.23	-783.00	1953.00	17700	20230202	-64.29	5350	20231024	18.13	17700	-64.29	20230202	5350	18.13	20231024	17700	-64.29	20230202	5350	18.13	20231024	0.73	N	377030	500	97 억	406293	N	N	77	N	N
45	20231123	131255	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6320	-40	5	-0.63	239425340	37710	44.82	6370	6430	6270	8260	4460	6360	6349.12	2.08	-2175	6613	6486	6373	6246	6133	6430	6190	98	1900	500	4570	10	1	19570882	1237	-8.07	3.24	12	0.19	-783.00	1953.00	17700	20230202	-64.29	5350	20231024	18.13	17700	-64.29	20230202	5350	18.13	20231024	17700	-64.29	20230202	5350	18.13	20231024	0.73	N	377030	500	97 억	406293	N	N	77	N	N
46	20231123	121234	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6360	0	3	0.00	209915310	33061	39.30	6370	6430	6270	8260	4460	6360	6349.33	2.08	-1891	6613	6486	6373	6246	6133	6430	6190	98	1900	500	4570	10	1	19570882	1245	-8.12	3.26	12	0.17	-783.00	1953.00	17700	20230202	-64.07	5350	20231024	18.88	17700	-64.07	20230202	5350	18.88	20231024	17700	-64.07	20230202	5350	18.88	20231024	0.73	N	377030	500	97 억	406293	N	N	77	N	N
47	20231123	111306	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6340	-20	5	-0.31	162919720	25667	30.51	6370	6430	6270	8260	4460	6360	6347.44	2.08	-1356	6613	6486	6373	6246	6133	6430	6190	98	1900	500	4570	10	1	19570882	1241	-8.10	3.25	12	0.13	-783.00	1953.00	17700	20230202	-64.18	5350	20231024	18.50	17700	-64.18	20230202	5350	18.50	20231024	17700	-64.18	20230202	5350	18.50	20231024	0.73	N	377030	500	97 억	406293	N	N	77	N	N
48	20231123	101238	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6370	10	2	0.16	116527780	18357	21.82	6370	6430	6270	8260	4460	6360	6347.87	2.08	-712	6613	6486	6373	6246	6133	6430	6190	98	1900	500	4570	10	1	19570882	1247	-8.14	3.26	12	0.09	-783.00	1953.00	17700	20230202	-64.01	5350	20231024	19.07	17700	-64.01	20230202	5350	19.07	20231024	17700	-64.01	20230202	5350	19.07	20231024	0.73	N	377030	500	97 억	406293	N	N	77	N	N
49	20231123	091232	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6370	10	2	0.16	50236050	7922	9.42	6370	6400	6270	8260	4460	6360	6341.33	2.08	-2373	6613	6486	6373	6246	6133	6430	6190	98	1900	500	4570	10	1	19570882	1247	-8.14	3.26	12	0.04	-783.00	1953.00	17700	20230202	-64.01	5350	20231024	19.07	17700	-64.01	20230202	5350	19.07	20231024	17700	-64.01	20230202	5350	19.07	20231024	0.73	N	377030	500	97 억	406293	N	N	77	N	N
50	20231122	161147	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6360	-260	5	-3.93	531525920	83818	45.23	6500	6500	6260	8600	4640	6620	6341.34	2.19	-23209	6926	6772	6566	6412	6206	6850	6490	98	1980	500	4760	10	1	19570882	1245	-8.12	3.26	12	0.43	-783.00	1953.00	17700	20230202	-64.07	5350	20231024	18.88	17700	-64.07	20230202	5350	18.88	20231024	17700	-64.07	20230202	5350	18.88	20231024	0.76	N	377030	500	97 억	429412	N	N	77	N	N
51	20231122	151213	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6340	-280	5	-4.23	513245260	80937	43.67	6500	6500	6260	8600	4640	6620	6341.20	2.19	-22528	6926	6772	6566	6412	6206	6850	6490	98	1980	500	4760	10	1	19570882	1241	-8.10	3.25	12	0.41	-783.00	1953.00	17700	20230202	-64.18	5350	20231024	18.50	17700	-64.18	20230202	5350	18.50	20231024	17700	-64.18	20230202	5350	18.50	20231024	0.76	N	377030	500	97 억	429412	N	N	165	N	N
52	20231122	141202	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6350	-270	5	-4.08	463784890	73127	39.46	6500	6500	6260	8600	4640	6620	6342.08	2.19	-21628	6926	6772	6566	6412	6206	6850	6490	98	1980	500	4760	10	1	19570882	1243	-8.11	3.25	12	0.37	-783.00	1953.00	17700	20230202	-64.12	5350	20231024	18.69	17700	-64.12	20230202	5350	18.69	20231024	17700	-64.12	20230202	5350	18.69	20231024	0.76	N	377030	500	97 억	429412	N	N	165	N	N
53	20231122	131240	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6330	-290	5	-4.38	367887540	57998	31.30	6500	6500	6260	8600	4640	6620	6342.97	2.19	-17539	6926	6772	6566	6412	6206	6850	6490	98	1980	500	4760	10	1	19570882	1239	-8.08	3.24	12	0.30	-783.00	1953.00	17700	20230202	-64.24	5350	20231024	18.32	17700	-64.24	20230202	5350	18.32	20231024	17700	-64.24	20230202	5350	18.32	20231024	0.76	N	377030	500	97 억	429412	N	N	165	N	N
54	20231122	121249	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6290	-330	5	-4.98	316167650	49782	26.86	6500	6500	6260	8600	4640	6620	6350.89	2.19	-15791	6926	6772	6566	6412	6206	6850	6490	98	1980	500	4760	10	1	19570882	1231	-8.03	3.22	12	0.25	-783.00	1953.00	17700	20230202	-64.46	5350	20231024	17.57	17700	-64.46	20230202	5350	17.57	20231024	17700	-64.46	20230202	5350	17.57	20231024	0.76	N	377030	500	97 억	429412	N	N	165	N	N
55	20231122	111343	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6300	-320	5	-4.83	246997600	38782	20.93	6500	6500	6300	8600	4640	6620	6368.69	2.19	-9503	6926	6772	6566	6412	6206	6850	6490	98	1980	500	4760	10	1	19570882	1233	-8.05	3.23	12	0.20	-783.00	1953.00	17700	20230202	-64.41	5350	20231024	17.76	17700	-64.41	20230202	5350	17.76	20231024	17700	-64.41	20230202	5350	17.76	20231024	0.76	N	377030	500	97 억	429412	N	N	165	N	N
56	20231122	101301	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6330	-290	5	-4.38	181518740	28424	15.34	6500	6500	6310	8600	4640	6620	6385.88	2.19	-6206	6926	6772	6566	6412	6206	6850	6490	98	1980	500	4760	10	1	19570882	1239	-8.08	3.24	12	0.15	-783.00	1953.00	17700	20230202	-64.24	5350	20231024	18.32	17700	-64.24	20230202	5350	18.32	20231024	17700	-64.24	20230202	5350	18.32	20231024	0.76	N	377030	500	97 억	429412	N	N	165	N	N
57	20231122	091209	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6460	-160	5	-2.42	35591700	5519	2.98	6500	6500	6400	8600	4640	6620	6448.07	2.19	1222	6926	6772	6566	6412	6206	6850	6490	98	1980	500	4760	10	1	19570882	1264	-8.25	3.31	12	0.03	-783.00	1953.00	17700	20230202	-63.50	5350	20231024	20.75	17700	-63.50	20230202	5350	20.75	20231024	17700	-63.50	20230202	5350	20.75	20231024	0.76	N	377030	500	97 억	429412	N	N	165	N	N
58	20231121	161202	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6620	290	2	4.58	1213795450	184437	147.97	6410	6720	6360	8220	4440	6330	6581.06	2.11	14633	6696	6512	6276	6092	5856	6605	6185	98	1890	500	4550	10	1	19570882	1296	-8.45	3.39	12	0.94	-783.00	1953.00	17700	20230202	-62.60	5350	20231024	23.74	17700	-62.60	20230202	5350	23.74	20231024	17700	-62.60	20230202	5350	23.74	20231024	0.75	N	377030	500	97 억	413663	N	N	165	N	N
59	20231121	151207	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6590	260	2	4.11	1139135420	173117	138.89	6410	6720	6360	8220	4440	6330	6580.15	2.11	14915	6696	6512	6276	6092	5856	6605	6185	98	1890	500	4550	10	1	19570882	1290	-8.42	3.37	12	0.88	-783.00	1953.00	17700	20230202	-62.77	5350	20231024	23.18	17700	-62.77	20230202	5350	23.18	20231024	17700	-62.77	20230202	5350	23.18	20231024	0.75	N	377030	500	97 억	413663	N	N	797	N	N
60	20231121	141149	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6570	240	2	3.79	1051837370	159806	128.21	6410	6720	6360	8220	4440	6330	6581.96	2.11	11456	6696	6512	6276	6092	5856	6605	6185	98	1890	500	4550	10	1	19570882	1286	-8.39	3.36	12	0.82	-783.00	1953.00	17700	20230202	-62.88	5350	20231024	22.80	17700	-62.88	20230202	5350	22.80	20231024	17700	-62.88	20230202	5350	22.80	20231024	0.75	N	377030	500	97 억	413663	N	N	797	N	N
61	20231121	131138	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6590	260	2	4.11	909261950	138116	110.81	6410	6720	6360	8220	4440	6330	6583.32	2.11	18200	6696	6512	6276	6092	5856	6605	6185	98	1890	500	4550	10	1	19570882	1290	-8.42	3.37	12	0.71	-783.00	1953.00	17700	20230202	-62.77	5350	20231024	23.18	17700	-62.77	20230202	5350	23.18	20231024	17700	-62.77	20230202	5350	23.18	20231024	0.75	N	377030	500	97 억	413663	N	N	797	N	N
62	20231121	121141	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6560	230	2	3.63	852243440	129418	103.83	6410	6720	6360	8220	4440	6330	6585.20	2.11	18699	6696	6512	6276	6092	5856	6605	6185	98	1890	500	4550	10	1	19570882	1284	-8.38	3.36	12	0.66	-783.00	1953.00	17700	20230202	-62.94	5350	20231024	22.62	17700	-62.94	20230202	5350	22.62	20231024	17700	-62.94	20230202	5350	22.62	20231024	0.75	N	377030	500	97 억	413663	N	N	797	N	N
63	20231121	111134	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6550	220	2	3.48	786234950	119350	95.75	6410	6720	6360	8220	4440	6330	6587.64	2.11	17660	6696	6512	6276	6092	5856	6605	6185	98	1890	500	4550	10	1	19570882	1282	-8.37	3.35	12	0.61	-783.00	1953.00	17700	20230202	-62.99	5350	20231024	22.43	17700	-62.99	20230202	5350	22.43	20231024	17700	-62.99	20230202	5350	22.43	20231024	0.75	N	377030	500	97 억	413663	N	N	797	N	N
64	20231121	101106	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6670	340	2	5.37	667624500	101299	81.27	6410	6720	6360	8220	4440	6330	6590.63	2.11	18870	6696	6512	6276	6092	5856	6605	6185	98	1890	500	4550	10	1	19570882	1305	-8.52	3.42	12	0.52	-783.00	1953.00	17700	20230202	-62.32	5350	20231024	24.67	17700	-62.32	20230202	5350	24.67	20231024	17700	-62.32	20230202	5350	24.67	20231024	0.75	N	377030	500	97 억	413663	N	N	797	N	N
65	20231121	091124	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6360	30	2	0.47	57340970	8918	7.15	6410	6490	6360	8220	4440	6330	6429.80	2.11	2304	6696	6512	6276	6092	5856	6605	6185	98	1890	500	4550	10	1	19570882	1245	-8.12	3.26	12	0.05	-783.00	1953.00	17700	20230202	-64.07	5350	20231024	18.88	17700	-64.07	20230202	5350	18.88	20231024	17700	-64.07	20230202	5350	18.88	20231024	0.75	N	377030	500	97 억	413663	N	N	797	N	N
66	20231120	161129	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6330	290	2	4.80	789651130	124462	136.02	6090	6460	6040	7850	4230	6040	6344.52	1.83	53756	6560	6300	6150	5890	5740	6225	5815	98	1810	500	4340	10	1	19570882	1239	-8.08	3.24	12	0.64	-783.00	1953.00	17700	20230202	-64.24	5350	20231024	18.32	17700	-64.24	20230202	5350	18.32	20231024	17700	-64.24	20230202	5350	18.32	20231024	0.73	N	377030	500	97 억	358561	N	N	797	N	N
67	20231120	151141	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6360	320	2	5.30	766917970	120873	132.10	6090	6460	6040	7850	4230	6040	6344.82	1.83	52729	6560	6300	6150	5890	5740	6225	5815	98	1810	500	4340	10	1	19570882	1245	-8.12	3.26	12	0.62	-783.00	1953.00	17700	20230202	-64.07	5350	20231024	18.88	17700	-64.07	20230202	5350	18.88	20231024	17700	-64.07	20230202	5350	18.88	20231024	0.73	N	377030	500	97 억	358561	N	N	1922	N	N
68	20231120	141141	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6370	330	2	5.46	640307610	100871	110.24	6090	6460	6040	7850	4230	6040	6347.79	1.83	43170	6560	6300	6150	5890	5740	6225	5815	98	1810	500	4340	10	1	19570882	1247	-8.14	3.26	12	0.52	-783.00	1953.00	17700	20230202	-64.01	5350	20231024	19.07	17700	-64.01	20230202	5350	19.07	20231024	17700	-64.01	20230202	5350	19.07	20231024	0.73	N	377030	500	97 억	358561	N	N	1922	N	N
69	20231120	131129	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6340	300	2	4.97	592035870	93286	101.95	6090	6460	6040	7850	4230	6040	6346.46	1.83	40176	6560	6300	6150	5890	5740	6225	5815	98	1810	500	4340	10	1	19570882	1241	-8.10	3.25	12	0.48	-783.00	1953.00	17700	20230202	-64.18	5350	20231024	18.50	17700	-64.18	20230202	5350	18.50	20231024	17700	-64.18	20230202	5350	18.50	20231024	0.73	N	377030	500	97 억	358561	N	N	1922	N	N
70	20231120	121137	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6340	300	2	4.97	537023540	84606	92.46	6090	6460	6040	7850	4230	6040	6347.35	1.83	37359	6560	6300	6150	5890	5740	6225	5815	98	1810	500	4340	10	1	19570882	1241	-8.10	3.25	12	0.43	-783.00	1953.00	17700	20230202	-64.18	5350	20231024	18.50	17700	-64.18	20230202	5350	18.50	20231024	17700	-64.18	20230202	5350	18.50	20231024	0.73	N	377030	500	97 억	358561	N	N	1922	N	N
71	20231120	111129	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6350	310	2	5.13	471262620	74270	81.17	6090	6460	6040	7850	4230	6040	6345.26	1.83	32616	6560	6300	6150	5890	5740	6225	5815	98	1810	500	4340	10	1	19570882	1243	-8.11	3.25	12	0.38	-783.00	1953.00	17700	20230202	-64.12	5350	20231024	18.69	17700	-64.12	20230202	5350	18.69	20231024	17700	-64.12	20230202	5350	18.69	20231024	0.73	N	377030	500	97 억	358561	N	N	1922	N	N
72	20231120	101128	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6360	320	2	5.30	413719650	65206	71.26	6090	6460	6040	7850	4230	6040	6344.81	1.83	27811	6560	6300	6150	5890	5740	6225	5815	98	1810	500	4340	10	1	19570882	1245	-8.12	3.26	12	0.33	-783.00	1953.00	17700	20230202	-64.07	5350	20231024	18.88	17700	-64.07	20230202	5350	18.88	20231024	17700	-64.07	20230202	5350	18.88	20231024	0.73	N	377030	500	97 억	358561	N	N	1922	N	N
73	20231120	091139	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6230	190	2	3.15	62097500	10119	11.06	6090	6240	6040	7850	4230	6040	6136.72	1.83	2785	6560	6300	6150	5890	5740	6225	5815	98	1810	500	4340	10	1	19570882	1219	-7.96	3.19	12	0.05	-783.00	1953.00	17700	20230202	-64.80	5350	20231024	16.45	17700	-64.80	20230202	5350	16.45	20231024	17700	-64.80	20230202	5350	16.45	20231024	0.73	N	377030	500	97 억	358561	N	N	1922	N	N
74	20231117	161204	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6040	-380	5	-5.92	557898040	91303	104.44	6360	6410	6000	8340	4500	6420	6110.45	1.98	-29608	6680	6550	6400	6270	6120	6615	6335	98	1920	500	4620	10	1	19570882	1182	-7.71	3.09	12	0.47	-783.00	1953.00	17700	20230202	-65.88	5350	20231024	12.90	17700	-65.88	20230202	5350	12.90	20231024	17700	-65.88	20230202	5350	12.90	20231024	0.74	N	377030	500	97 억	387609	N	N	1922	N	N
75	20231117	151211	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6030	-390	5	-6.07	532898610	87162	99.71	6360	6410	6000	8340	4500	6420	6113.88	1.98	-28413	6680	6550	6400	6270	6120	6615	6335	98	1920	500	4620	10	1	19570882	1180	-7.70	3.09	12	0.45	-783.00	1953.00	17700	20230202	-65.93	5350	20231024	12.71	17700	-65.93	20230202	5350	12.71	20231024	17700	-65.93	20230202	5350	12.71	20231024	0.74	N	377030	500	97 억	387609	N	N	447	N	N
76	20231117	141204	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6030	-390	5	-6.07	469571010	76643	87.67	6360	6410	6000	8340	4500	6420	6126.72	1.98	-23951	6680	6550	6400	6270	6120	6615	6335	98	1920	500	4620	10	1	19570882	1180	-7.70	3.09	12	0.39	-783.00	1953.00	17700	20230202	-65.93	5350	20231024	12.71	17700	-65.93	20230202	5350	12.71	20231024	17700	-65.93	20230202	5350	12.71	20231024	0.74	N	377030	500	97 억	387609	N	N	447	N	N
77	20231117	131202	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6020	-400	5	-6.23	432673910	70513	80.66	6360	6410	6000	8340	4500	6420	6136.08	1.98	-22563	6680	6550	6400	6270	6120	6615	6335	98	1920	500	4620	10	1	19570882	1178	-7.69	3.08	12	0.36	-783.00	1953.00	17700	20230202	-65.99	5350	20231024	12.52	17700	-65.99	20230202	5350	12.52	20231024	17700	-65.99	20230202	5350	12.52	20231024	0.74	N	377030	500	97 억	387609	N	N	447	N	N
78	20231117	121205	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6000	-420	5	-6.54	366983420	59583	68.16	6360	6410	6000	8340	4500	6420	6159.18	1.98	-20099	6680	6550	6400	6270	6120	6615	6335	98	1920	500	4620	10	1	19570882	1174	-7.66	3.07	12	0.30	-783.00	1953.00	17700	20230202	-66.10	5350	20231024	12.15	17700	-66.10	20230202	5350	12.15	20231024	17700	-66.10	20230202	5350	12.15	20231024	0.74	N	377030	500	97 억	387609	N	N	447	N	N
79	20231117	111212	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6070	-350	5	-5.45	280620040	45264	51.78	6360	6410	6060	8340	4500	6420	6199.62	1.98	-18366	6680	6550	6400	6270	6120	6615	6335	98	1920	500	4620	10	1	19570882	1188	-7.75	3.11	12	0.23	-783.00	1953.00	17700	20230202	-65.71	5350	20231024	13.46	17700	-65.71	20230202	5350	13.46	20231024	17700	-65.71	20230202	5350	13.46	20231024	0.74	N	377030	500	97 억	387609	N	N	447	N	N
80	20231117	101207	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6170	-250	5	-3.89	190896290	30623	35.03	6360	6410	6160	8340	4500	6420	6233.74	1.98	-10796	6680	6550	6400	6270	6120	6615	6335	98	1920	500	4620	10	1	19570882	1208	-7.88	3.16	12	0.16	-783.00	1953.00	17700	20230202	-65.14	5350	20231024	15.33	17700	-65.14	20230202	5350	15.33	20231024	17700	-65.14	20230202	5350	15.33	20231024	0.74	N	377030	500	97 억	387609	N	N	447	N	N
81	20231117	091207	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6220	-200	5	-3.12	87007180	13874	15.87	6360	6410	6190	8340	4500	6420	6271.21	1.98	-6601	6680	6550	6400	6270	6120	6615	6335	98	1920	500	4620	10	1	19570882	1217	-7.94	3.18	12	0.07	-783.00	1953.00	17700	20230202	-64.86	5350	20231024	16.26	17700	-64.86	20230202	5350	16.26	20231024	17700	-64.86	20230202	5350	16.26	20231024	0.74	N	377030	500	97 억	387609	N	N	447	N	N
82	20231116	161204	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6390	90	2	1.43	526918710	82215	83.82	6370	6530	6250	8190	4410	6300	6409.03	1.96	4022	6486	6392	6306	6212	6126	6350	6170	98	1890	500	4530	10	1	19570882	1251	-8.16	3.27	12	0.42	-783.00	1953.00	17700	20230202	-63.90	5350	20231024	19.44	17700	-63.90	20230202	5350	19.44	20231024	17700	-63.90	20230202	5350	19.44	20231024	0.75	N	377030	500	97 억	384162	N	N	99	N	N
83	20231116	151157	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6420	120	2	1.90	487619490	76083	77.56	6370	6530	6250	8190	4410	6300	6409.05	1.96	3811	6486	6392	6306	6212	6126	6350	6170	98	1890	500	4530	10	1	19570882	1256	-8.20	3.29	12	0.39	-783.00	1953.00	17700	20230202	-63.73	5350	20231024	20.00	17700	-63.73	20230202	5350	20.00	20231024	17700	-63.73	20230202	5350	20.00	20231024	0.75	N	377030	500	97 억	384162	N	N	99	N	N
84	20231116	141134	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6410	110	2	1.75	438332570	68407	69.74	6370	6530	6250	8190	4410	6300	6407.72	1.96	3561	6486	6392	6306	6212	6126	6350	6170	98	1890	500	4530	10	1	19570882	1254	-8.19	3.28	12	0.35	-783.00	1953.00	17700	20230202	-63.79	5350	20231024	19.81	17700	-63.79	20230202	5350	19.81	20231024	17700	-63.79	20230202	5350	19.81	20231024	0.75	N	377030	500	97 억	384162	N	N	99	N	N
85	20231116	131157	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6470	170	2	2.70	351867000	54989	56.06	6370	6530	6250	8190	4410	6300	6398.86	1.96	564	6486	6392	6306	6212	6126	6350	6170	98	1890	500	4530	10	1	19570882	1266	-8.26	3.31	12	0.28	-783.00	1953.00	17700	20230202	-63.45	5350	20231024	20.93	17700	-63.45	20230202	5350	20.93	20231024	17700	-63.45	20230202	5350	20.93	20231024	0.75	N	377030	500	97 억	384162	N	N	99	N	N
86	20231116	121158	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6380	80	2	1.27	164681940	26015	26.52	6370	6380	6250	8190	4410	6300	6330.27	1.96	2454	6486	6392	6306	6212	6126	6350	6170	98	1890	500	4530	10	1	19570882	1249	-8.15	3.27	12	0.13	-783.00	1953.00	17700	20230202	-63.95	5350	20231024	19.25	17700	-63.95	20230202	5350	19.25	20231024	17700	-63.95	20230202	5350	19.25	20231024	0.75	N	377030	500	97 억	384162	N	N	99	N	N
87	20231116	111158	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6340	40	2	0.63	115507600	18256	18.61	6370	6370	6250	8190	4410	6300	6327.10	1.96	-225	6486	6392	6306	6212	6126	6350	6170	98	1890	500	4530	10	1	19570882	1241	-8.10	3.25	12	0.09	-783.00	1953.00	17700	20230202	-64.18	5350	20231024	18.50	17700	-64.18	20230202	5350	18.50	20231024	17700	-64.18	20230202	5350	18.50	20231024	0.75	N	377030	500	97 억	384162	N	N	99	N	N
88	20231116	101157	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6250	-50	5	-0.79	36251080	5728	5.84	6370	6370	6250	8190	4410	6300	6328.75	1.96	-1197	6486	6392	6306	6212	6126	6350	6170	98	1890	500	4530	10	1	19570882	1223	-7.98	3.20	12	0.03	-783.00	1953.00	17700	20230202	-64.69	5350	20231024	16.82	17700	-64.69	20230202	5350	16.82	20231024	17700	-64.69	20230202	5350	16.82	20231024	0.75	N	377030	500	97 억	384162	N	N	99	N	N
89	20231116	091203	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6300	0	3	0.00	0	0	0.00	0	0	0	8190	4410	6300	0.00	1.96	0	6486	6392	6306	6212	6126	6350	6170	98	1890	500	4530	10	1	19570882	1233	-8.05	3.23	12	0.00	-783.00	1953.00	17700	20230202	-64.41	5350	20231024	17.76	17700	-64.41	20230202	5350	17.76	20231024	17700	-64.41	20230202	5350	17.76	20231024	0.75	N	377030	500	97 억	384162	N	N	99	N	N
90	20231115	161034	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6300	140	2	2.27	617566910	97725	106.39	6340	6400	6220	8000	4320	6160	6319.48	1.80	31842	6420	6290	6180	6050	5940	6355	6115	98	1840	500	4430	10	1	19570882	1233	-8.05	3.23	12	0.50	-783.00	1953.00	17700	20230202	-64.41	5350	20231024	17.76	17700	-64.41	20230202	5350	17.76	20231024	17700	-64.41	20230202	5350	17.76	20231024	0.79	N	377030	500	97 억	351936	N	N	99	N	N
91	20231115	151219	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6290	130	2	2.11	588265230	93073	101.32	6340	6400	6220	8000	4320	6160	6320.47	1.80	30332	6420	6290	6180	6050	5940	6355	6115	98	1840	500	4430	10	1	19570882	1231	-8.03	3.22	12	0.48	-783.00	1953.00	17700	20230202	-64.46	5350	20231024	17.57	17700	-64.46	20230202	5350	17.57	20231024	17700	-64.46	20230202	5350	17.57	20231024	0.79	N	377030	500	97 억	351936	N	N	23	N	N
92	20231115	141216	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6350	190	2	3.08	503921260	79805	86.88	6340	6400	6220	8000	4320	6160	6314.41	1.80	27307	6420	6290	6180	6050	5940	6355	6115	98	1840	500	4430	10	1	19570882	1243	-8.11	3.25	12	0.41	-783.00	1953.00	17700	20230202	-64.12	5350	20231024	18.69	17700	-64.12	20230202	5350	18.69	20231024	17700	-64.12	20230202	5350	18.69	20231024	0.79	N	377030	500	97 억	351936	N	N	23	N	N
93	20231115	131217	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6320	160	2	2.60	352912550	56040	61.01	6340	6360	6220	8000	4320	6160	6297.51	1.80	16132	6420	6290	6180	6050	5940	6355	6115	98	1840	500	4430	10	1	19570882	1237	-8.07	3.24	12	0.29	-783.00	1953.00	17700	20230202	-64.29	5350	20231024	18.13	17700	-64.29	20230202	5350	18.13	20231024	17700	-64.29	20230202	5350	18.13	20231024	0.79	N	377030	500	97 억	351936	N	N	23	N	N
94	20231115	121217	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6300	140	2	2.27	306984810	48756	53.08	6340	6360	6220	8000	4320	6160	6296.35	1.80	13524	6420	6290	6180	6050	5940	6355	6115	98	1840	500	4430	10	1	19570882	1233	-8.05	3.23	12	0.25	-783.00	1953.00	17700	20230202	-64.41	5350	20231024	17.76	17700	-64.41	20230202	5350	17.76	20231024	17700	-64.41	20230202	5350	17.76	20231024	0.79	N	377030	500	97 억	351936	N	N	23	N	N
95	20231115	111232	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6300	140	2	2.27	261704910	41555	45.24	6340	6360	6220	8000	4320	6160	6297.80	1.80	10761	6420	6290	6180	6050	5940	6355	6115	98	1840	500	4430	10	1	19570882	1233	-8.05	3.23	12	0.21	-783.00	1953.00	17700	20230202	-64.41	5350	20231024	17.76	17700	-64.41	20230202	5350	17.76	20231024	17700	-64.41	20230202	5350	17.76	20231024	0.79	N	377030	500	97 억	351936	N	N	23	N	N
96	20231115	101222	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6270	110	2	1.79	169470330	26933	29.32	6340	6360	6220	8000	4320	6160	6292.29	1.80	8666	6420	6290	6180	6050	5940	6355	6115	98	1840	500	4430	10	1	19570882	1227	-8.01	3.21	12	0.14	-783.00	1953.00	17700	20230202	-64.58	5350	20231024	17.20	17700	-64.58	20230202	5350	17.20	20231024	17700	-64.58	20230202	5350	17.20	20231024	0.79	N	377030	500	97 억	351936	N	N	23	N	N
97	20231115	091211	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6350	190	2	3.08	90846940	14431	15.71	6340	6360	6220	8000	4320	6160	6295.26	1.80	6810	6420	6290	6180	6050	5940	6355	6115	98	1840	500	4430	10	1	19570882	1243	-8.11	3.25	12	0.07	-783.00	1953.00	17700	20230202	-64.12	5350	20231024	18.69	17700	-64.12	20230202	5350	18.69	20231024	17700	-64.12	20230202	5350	18.69	20231024	0.79	N	377030	500	97 억	351936	N	N	23	N	N
98	20231114	161152	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6160	100	2	1.65	565227470	91601	21.52	6080	6310	6070	7870	4250	6060	6170.90	1.73	12524	7240	6650	6300	5710	5360	6945	6005	98	1810	500	4360	10	1	19570882	1206	-7.87	3.15	12	0.47	-783.00	1953.00	17700	20230202	-65.20	5350	20231024	15.14	17700	-65.20	20230202	5350	15.14	20231024	17700	-65.20	20230202	5350	15.14	20231024	0.92	N	377030	500	97 억	339423	N	N	23	N	N
99	20231114	151159	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6150	90	2	1.49	550496400	89209	20.95	6080	6310	6070	7870	4250	6060	6171.24	1.73	12270	7240	6650	6300	5710	5360	6945	6005	98	1810	500	4360	10	1	19570882	1204	-7.85	3.15	12	0.46	-783.00	1953.00	17700	20230202	-65.25	5350	20231024	14.95	17700	-65.25	20230202	5350	14.95	20231024	17700	-65.25	20230202	5350	14.95	20231024	0.92	N	377030	500	97 억	339423	N	N	626	N	N
100	20231114	141155	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6150	90	2	1.49	476719080	77194	18.13	6080	6310	6070	7870	4250	6060	6176.05	1.73	8765	7240	6650	6300	5710	5360	6945	6005	98	1810	500	4360	10	1	19570882	1204	-7.85	3.15	12	0.39	-783.00	1953.00	17700	20230202	-65.25	5350	20231024	14.95	17700	-65.25	20230202	5350	14.95	20231024	17700	-65.25	20230202	5350	14.95	20231024	0.92	N	377030	500	97 억	339423	N	N	626	N	N
101	20231114	131157	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6170	110	2	1.82	431416800	69850	16.41	6080	6310	6070	7870	4250	6060	6176.83	1.73	8379	7240	6650	6300	5710	5360	6945	6005	98	1810	500	4360	10	1	19570882	1208	-7.88	3.16	12	0.36	-783.00	1953.00	17700	20230202	-65.14	5350	20231024	15.33	17700	-65.14	20230202	5350	15.33	20231024	17700	-65.14	20230202	5350	15.33	20231024	0.92	N	377030	500	97 억	339423	N	N	626	N	N
102	20231114	121200	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6150	90	2	1.49	394502370	63846	15.00	6080	6310	6070	7870	4250	6060	6179.53	1.73	7052	7240	6650	6300	5710	5360	6945	6005	98	1810	500	4360	10	1	19570882	1204	-7.85	3.15	12	0.33	-783.00	1953.00	17700	20230202	-65.25	5350	20231024	14.95	17700	-65.25	20230202	5350	14.95	20231024	17700	-65.25	20230202	5350	14.95	20231024	0.92	N	377030	500	97 억	339423	N	N	626	N	N
103	20231114	111210	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6110	50	2	0.83	339065450	54816	12.88	6080	6310	6070	7870	4250	6060	6186.21	1.73	8648	7240	6650	6300	5710	5360	6945	6005	98	1810	500	4360	10	1	19570882	1196	-7.80	3.13	12	0.28	-783.00	1953.00	17700	20230202	-65.48	5350	20231024	14.21	17700	-65.48	20230202	5350	14.21	20231024	17700	-65.48	20230202	5350	14.21	20231024	0.92	N	377030	500	97 억	339423	N	N	626	N	N
104	20231114	101158	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6180	120	2	1.98	224302190	36106	8.48	6080	6310	6080	7870	4250	6060	6213.60	1.73	7170	7240	6650	6300	5710	5360	6945	6005	98	1810	500	4360	10	1	19570882	1209	-7.89	3.16	12	0.18	-783.00	1953.00	17700	20230202	-65.08	5350	20231024	15.51	17700	-65.08	20230202	5350	15.51	20231024	17700	-65.08	20230202	5350	15.51	20231024	0.92	N	377030	500	97 억	339423	N	N	626	N	N
105	20231114	091144	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6220	160	2	2.64	86929520	14037	3.30	6080	6310	6080	7870	4250	6060	6195.79	1.73	3734	7240	6650	6300	5710	5360	6945	6005	98	1810	500	4360	10	1	19570882	1217	-7.94	3.18	12	0.07	-783.00	1953.00	17700	20230202	-64.86	5350	20231024	16.26	17700	-64.86	20230202	5350	16.26	20231024	17700	-64.86	20230202	5350	16.26	20231024	0.92	N	377030	500	97 억	339423	N	N	626	N	N
106	20231113	161136	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6060	130	2	2.19	2706061840	421300	297.06	5950	6890	5950	7700	4160	5930	6423.84	1.68	10233	6403	6166	5983	5746	5563	6075	5655	98	1770	500	4260	10	1	19570882	1186	-7.74	3.10	12	2.15	-783.00	1953.00	17700	20230202	-65.76	5350	20231024	13.27	17700	-65.76	20230202	5350	13.27	20231024	17700	-65.76	20230202	5350	13.27	20231024	0.78	N	377030	500	97 억	329057	N	N	626	N	N
107	20231113	151130	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6100	170	2	2.87	2615024140	406308	286.49	5950	6890	5950	7700	4160	5930	6436.06	1.68	10052	6403	6166	5983	5746	5563	6075	5655	98	1770	500	4260	10	1	19570882	1194	-7.79	3.12	12	2.08	-783.00	1953.00	17700	20230202	-65.54	5350	20231024	14.02	17700	-65.54	20230202	5350	14.02	20231024	17700	-65.54	20230202	5350	14.02	20231024	0.78	N	377030	500	97 억	329057	N	N	16	N	N
108	20231113	141131	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6160	230	2	3.88	2545526530	394925	278.46	5950	6890	5950	7700	4160	5930	6445.60	1.68	11197	6403	6166	5983	5746	5563	6075	5655	98	1770	500	4260	10	1	19570882	1206	-7.87	3.15	12	2.02	-783.00	1953.00	17700	20230202	-65.20	5350	20231024	15.14	17700	-65.20	20230202	5350	15.14	20231024	17700	-65.20	20230202	5350	15.14	20231024	0.78	N	377030	500	97 억	329057	N	N	16	N	N
109	20231113	131129	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6100	170	2	2.87	2461165100	381085	268.70	5950	6890	5950	7700	4160	5930	6458.31	1.68	10872	6403	6166	5983	5746	5563	6075	5655	98	1770	500	4260	10	1	19570882	1194	-7.79	3.12	12	1.95	-783.00	1953.00	17700	20230202	-65.54	5350	20231024	14.02	17700	-65.54	20230202	5350	14.02	20231024	17700	-65.54	20230202	5350	14.02	20231024	0.78	N	377030	500	97 억	329057	N	N	16	N	N
110	20231113	121134	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6170	240	2	4.05	2346650070	362493	255.59	5950	6890	5950	7700	4160	5930	6473.64	1.68	14531	6403	6166	5983	5746	5563	6075	5655	98	1770	500	4260	10	1	19570882	1208	-7.88	3.16	12	1.85	-783.00	1953.00	17700	20230202	-65.14	5350	20231024	15.33	17700	-65.14	20230202	5350	15.33	20231024	17700	-65.14	20230202	5350	15.33	20231024	0.78	N	377030	500	97 억	329057	N	N	16	N	N
111	20231113	111127	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6390	460	2	7.76	2172028930	334565	235.90	5950	6890	5950	7700	4160	5930	6492.10	1.68	19932	6403	6166	5983	5746	5563	6075	5655	98	1770	500	4260	10	1	19570882	1251	-8.16	3.27	12	1.71	-783.00	1953.00	17700	20230202	-63.90	5350	20231024	19.44	17700	-63.90	20230202	5350	19.44	20231024	17700	-63.90	20230202	5350	19.44	20231024	0.78	N	377030	500	97 억	329057	N	N	16	N	N
112	20231113	101126	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6460	530	2	8.94	1949131550	299393	211.10	5950	6890	5950	7700	4160	5930	6510.28	1.68	21012	6403	6166	5983	5746	5563	6075	5655	98	1770	500	4260	10	1	19570882	1264	-8.25	3.31	12	1.53	-783.00	1953.00	17700	20230202	-63.50	5350	20231024	20.75	17700	-63.50	20230202	5350	20.75	20231024	17700	-63.50	20230202	5350	20.75	20231024	0.78	N	377030	500	97 억	329057	N	N	16	N	N
113	20231113	091135	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6440	510	2	8.60	970490310	147452	103.97	5950	6890	5950	7700	4160	5930	6581.74	1.68	13200	6403	6166	5983	5746	5563	6075	5655	98	1770	500	4260	10	1	19570882	1260	-8.22	3.30	12	0.75	-783.00	1953.00	17700	20230202	-63.62	5350	20231024	20.37	17700	-63.62	20230202	5350	20.37	20231024	17700	-63.62	20230202	5350	20.37	20231024	0.78	N	377030	500	97 억	329057	N	N	16	N	N
114	20231110	161147	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5930	-310	5	-4.97	842568830	141746	11.64	6220	6220	5800	8110	4370	6240	5944.22	1.55	25283	7733	6986	6613	5866	5493	6800	5680	98	1870	500	4490	10	1	19570882	1161	-7.57	3.04	12	0.72	-783.00	1953.00	17700	20230202	-66.50	5350	20231024	10.84	17700	-66.50	20230202	5350	10.84	20231024	17700	-66.50	20230202	5350	10.84	20231024	0.81	N	377030	500	97 억	304040	N	N	16	N	N
115	20231110	151153	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5900	-340	5	-5.45	827113510	139133	11.42	6220	6220	5800	8110	4370	6240	5944.76	1.55	25901	7733	6986	6613	5866	5493	6800	5680	98	1870	500	4490	10	1	19570882	1155	-7.54	3.02	12	0.71	-783.00	1953.00	17700	20230202	-66.67	5350	20231024	10.28	17700	-66.67	20230202	5350	10.28	20231024	17700	-66.67	20230202	5350	10.28	20231024	0.81	N	377030	500	97 억	304040	N	N	14	N	N
116	20231110	141138	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5900	-340	5	-5.45	730096180	122615	10.07	6220	6220	5800	8110	4370	6240	5954.37	1.55	22554	7733	6986	6613	5866	5493	6800	5680	98	1870	500	4490	10	1	19570882	1155	-7.54	3.02	12	0.63	-783.00	1953.00	17700	20230202	-66.67	5350	20231024	10.28	17700	-66.67	20230202	5350	10.28	20231024	17700	-66.67	20230202	5350	10.28	20231024	0.81	N	377030	500	97 억	304040	N	N	14	N	N
117	20231110	131139	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5880	-360	5	-5.77	675962140	113482	9.32	6220	6220	5800	8110	4370	6240	5956.55	1.55	23640	7733	6986	6613	5866	5493	6800	5680	98	1870	500	4490	10	1	19570882	1151	-7.51	3.01	12	0.58	-783.00	1953.00	17700	20230202	-66.78	5350	20231024	9.91	17700	-66.78	20230202	5350	9.91	20231024	17700	-66.78	20230202	5350	9.91	20231024	0.81	N	377030	500	97 억	304040	N	N	14	N	N
118	20231110	121148	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5920	-320	5	-5.13	587718980	98496	8.09	6220	6220	5800	8110	4370	6240	5966.92	1.55	23401	7733	6986	6613	5866	5493	6800	5680	98	1870	500	4490	10	1	19570882	1159	-7.56	3.03	12	0.50	-783.00	1953.00	17700	20230202	-66.55	5350	20231024	10.65	17700	-66.55	20230202	5350	10.65	20231024	17700	-66.55	20230202	5350	10.65	20231024	0.81	N	377030	500	97 억	304040	N	N	14	N	N
119	20231110	111125	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5910	-330	5	-5.29	552608110	92566	7.60	6220	6220	5800	8110	4370	6240	5969.87	1.55	23604	7733	6986	6613	5866	5493	6800	5680	98	1870	500	4490	10	1	19570882	1157	-7.55	3.03	12	0.47	-783.00	1953.00	17700	20230202	-66.61	5350	20231024	10.47	17700	-66.61	20230202	5350	10.47	20231024	17700	-66.61	20230202	5350	10.47	20231024	0.81	N	377030	500	97 억	304040	N	N	14	N	N
120	20231110	101140	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5940	-300	5	-4.81	483426480	80917	6.64	6220	6220	5800	8110	4370	6240	5974.34	1.55	23388	7733	6986	6613	5866	5493	6800	5680	98	1870	500	4490	10	1	19570882	1163	-7.59	3.04	12	0.41	-783.00	1953.00	17700	20230202	-66.44	5350	20231024	11.03	17700	-66.44	20230202	5350	11.03	20231024	17700	-66.44	20230202	5350	11.03	20231024	0.81	N	377030	500	97 억	304040	N	N	14	N	N
121	20231110	091119	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6090	-150	5	-2.40	131911790	21706	1.78	6220	6220	6000	8110	4370	6240	6077.17	1.55	7894	7733	6986	6613	5866	5493	6800	5680	98	1870	500	4490	10	1	19570882	1192	-7.78	3.12	12	0.11	-783.00	1953.00	17700	20230202	-65.59	5350	20231024	13.83	17700	-65.59	20230202	5350	13.83	20231024	17700	-65.59	20230202	5350	13.83	20231024	0.81	N	377030	500	97 억	304040	N	N	14	N	N
122	20231109	161112	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6240	-40	5	-0.64	8317715140	1214576	714.47	6520	7360	6240	8160	4400	6280	6848.44	2.02	-92124	6600	6440	6290	6130	5980	6520	6210	98	1880	500	4520	10	1	19570882	1221	-7.97	3.20	12	6.21	-783.00	1953.00	17700	20230202	-64.75	5350	20231024	16.64	17700	-64.75	20230202	5350	16.64	20231024	17700	-64.75	20230202	5350	16.64	20231024	0.81	N	377030	500	97 억	395860	N	N	14	N	N
123	20231109	151111	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6340	60	2	0.96	8201434750	1196046	703.57	6520	7360	6310	8160	4400	6280	6857.12	2.02	-93690	6600	6440	6290	6130	5980	6520	6210	98	1880	500	4520	10	1	19570882	1241	-8.10	3.25	12	6.11	-783.00	1953.00	17700	20230202	-64.18	5350	20231024	18.50	17700	-64.18	20230202	5350	18.50	20231024	17700	-64.18	20230202	5350	18.50	20231024	0.81	N	377030	500	97 억	395860	N	N	350	N	N
124	20231109	141107	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6400	120	2	1.91	8013279480	1166550	686.22	6520	7360	6310	8160	4400	6280	6869.21	2.02	-94079	6600	6440	6290	6130	5980	6520	6210	98	1880	500	4520	10	1	19570882	1253	-8.17	3.28	12	5.96	-783.00	1953.00	17700	20230202	-63.84	5350	20231024	19.63	17700	-63.84	20230202	5350	19.63	20231024	17700	-63.84	20230202	5350	19.63	20231024	0.81	N	377030	500	97 억	395860	N	N	350	N	N
125	20231109	131111	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6500	220	2	3.50	7891682670	1147668	675.11	6520	7360	6310	8160	4400	6280	6876.28	2.02	-94353	6600	6440	6290	6130	5980	6520	6210	98	1880	500	4520	10	1	19570882	1272	-8.30	3.33	12	5.86	-783.00	1953.00	17700	20230202	-63.28	5350	20231024	21.50	17700	-63.28	20230202	5350	21.50	20231024	17700	-63.28	20230202	5350	21.50	20231024	0.81	N	377030	500	97 억	395860	N	N	350	N	N
126	20231109	121114	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6440	160	2	2.55	7722126570	1121307	659.61	6520	7360	6310	8160	4400	6280	6886.72	2.02	-94027	6600	6440	6290	6130	5980	6520	6210	98	1880	500	4520	10	1	19570882	1260	-8.22	3.30	12	5.73	-783.00	1953.00	17700	20230202	-63.62	5350	20231024	20.37	17700	-63.62	20230202	5350	20.37	20231024	17700	-63.62	20230202	5350	20.37	20231024	0.81	N	377030	500	97 억	395860	N	N	350	N	N
127	20231109	111110	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6430	150	2	2.39	7246785190	1048957	617.05	6520	7360	6310	8160	4400	6280	6908.56	2.02	-89055	6600	6440	6290	6130	5980	6520	6210	98	1880	500	4520	10	1	19570882	1258	-8.21	3.29	12	5.36	-783.00	1953.00	17700	20230202	-63.67	5350	20231024	20.19	17700	-63.67	20230202	5350	20.19	20231024	17700	-63.67	20230202	5350	20.19	20231024	0.81	N	377030	500	97 억	395860	N	N	350	N	N
128	20231109	101104	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6600	320	2	5.10	6641030180	955740	562.21	6520	7360	6480	8160	4400	6280	6948.57	2.02	-84741	6600	6440	6290	6130	5980	6520	6210	98	1880	500	4520	10	1	19570882	1292	-8.43	3.38	12	4.88	-783.00	1953.00	17700	20230202	-62.71	5350	20231024	23.36	17700	-62.71	20230202	5350	23.36	20231024	17700	-62.71	20230202	5350	23.36	20231024	0.81	N	377030	500	97 억	395860	N	N	350	N	N
129	20231109	091113	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7100	820	2	13.06	3580433280	511274	300.76	6520	7360	6510	8160	4400	6280	7002.96	2.02	-53305	6600	6440	6290	6130	5980	6520	6210	98	1880	500	4520	10	1	19570882	1390	-9.07	3.64	12	2.61	-783.00	1953.00	17700	20230202	-59.89	5350	20231024	32.71	17700	-59.89	20230202	5350	32.71	20231024	17700	-59.89	20230202	5350	32.71	20231024	0.81	N	377030	500	97 억	395860	N	N	350	N	N
130	20231108	161102	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6280	220	2	3.63	1066042630	169144	246.97	6160	6450	6140	7870	4250	6060	6302.85	2.04	-4033	6386	6222	6076	5912	5766	6150	5840	98	1810	500	4360	10	1	19570882	1229	-8.02	3.22	12	0.86	-783.00	1953.00	17700	20230202	-64.52	5350	20231024	17.38	17700	-64.52	20230202	5350	17.38	20231024	17700	-64.52	20230202	5350	17.38	20231024	0.81	N	377030	500	97 억	398645	N	N	350	N	N
131	20231108	151107	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6160	100	2	1.65	1010813060	160301	234.06	6160	6450	6140	7870	4250	6060	6305.72	2.04	-4202	6386	6222	6076	5912	5766	6150	5840	98	1810	500	4360	10	1	19570882	1206	-7.87	3.15	12	0.82	-783.00	1953.00	17700	20230202	-65.20	5350	20231024	15.14	17700	-65.20	20230202	5350	15.14	20231024	17700	-65.20	20230202	5350	15.14	20231024	0.81	N	377030	500	97 억	398645	N	N	123	N	N
132	20231108	141100	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6220	160	2	2.64	952199860	150816	220.21	6160	6450	6160	7870	4250	6060	6313.65	2.04	-4022	6386	6222	6076	5912	5766	6150	5840	98	1810	500	4360	10	1	19570882	1217	-7.94	3.18	12	0.77	-783.00	1953.00	17700	20230202	-64.86	5350	20231024	16.26	17700	-64.86	20230202	5350	16.26	20231024	17700	-64.86	20230202	5350	16.26	20231024	0.81	N	377030	500	97 억	398645	N	N	123	N	N
133	20231108	131058	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6220	160	2	2.64	910473160	144090	210.39	6160	6450	6160	7870	4250	6060	6318.78	2.04	-5441	6386	6222	6076	5912	5766	6150	5840	98	1810	500	4360	10	1	19570882	1217	-7.94	3.18	12	0.74	-783.00	1953.00	17700	20230202	-64.86	5350	20231024	16.26	17700	-64.86	20230202	5350	16.26	20231024	17700	-64.86	20230202	5350	16.26	20231024	0.81	N	377030	500	97 억	398645	N	N	123	N	N
134	20231108	121055	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6300	240	2	3.96	835185540	131998	192.73	6160	6450	6160	7870	4250	6060	6327.26	2.04	-7941	6386	6222	6076	5912	5766	6150	5840	98	1810	500	4360	10	1	19570882	1233	-8.05	3.23	12	0.67	-783.00	1953.00	17700	20230202	-64.41	5350	20231024	17.76	17700	-64.41	20230202	5350	17.76	20231024	17700	-64.41	20230202	5350	17.76	20231024	0.81	N	377030	500	97 억	398645	N	N	123	N	N
135	20231108	111104	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6290	230	2	3.80	797292960	125988	183.96	6160	6450	6160	7870	4250	6060	6328.32	2.04	-9575	6386	6222	6076	5912	5766	6150	5840	98	1810	500	4360	10	1	19570882	1231	-8.03	3.22	12	0.64	-783.00	1953.00	17700	20230202	-64.46	5350	20231024	17.57	17700	-64.46	20230202	5350	17.57	20231024	17700	-64.46	20230202	5350	17.57	20231024	0.81	N	377030	500	97 억	398645	N	N	123	N	N
136	20231108	101100	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6360	300	2	4.95	333174400	52963	77.33	6160	6410	6160	7870	4250	6060	6290.70	2.04	8141	6386	6222	6076	5912	5766	6150	5840	98	1810	500	4360	10	1	19570882	1245	-8.12	3.26	12	0.27	-783.00	1953.00	17700	20230202	-64.07	5350	20231024	18.88	17700	-64.07	20230202	5350	18.88	20231024	17700	-64.07	20230202	5350	18.88	20231024	0.81	N	377030	500	97 억	398645	N	N	123	N	N
137	20231108	091059	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6200	140	2	2.31	42761330	6867	10.03	6160	6280	6160	7870	4250	6060	6227.08	2.04	2390	6386	6222	6076	5912	5766	6150	5840	98	1810	500	4360	10	1	19570882	1213	-7.92	3.17	12	0.04	-783.00	1953.00	17700	20230202	-64.97	5350	20231024	15.89	17700	-64.97	20230202	5350	15.89	20231024	17700	-64.97	20230202	5350	15.89	20231024	0.81	N	377030	500	97 억	398645	N	N	123	N	N
138	20231107	161100	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6060	-100	5	-1.62	414661120	68389	69.18	6160	6240	5930	8000	4320	6160	6063.28	2.01	5861	6300	6230	6090	6020	5880	6265	6055	98	1840	500	4430	10	1	19570882	1186	-7.74	3.10	12	0.35	-783.00	1953.00	17700	20230202	-65.76	5350	20231024	13.27	17700	-65.76	20230202	5350	13.27	20231024	17700	-65.76	20230202	5350	13.27	20231024	0.82	N	377030	500	97 억	393019	N	N	123	N	N
139	20231107	151103	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6070	-90	5	-1.46	399267410	65842	66.60	6160	6240	5930	8000	4320	6160	6064.02	2.01	5402	6300	6230	6090	6020	5880	6265	6055	98	1840	500	4430	10	1	19570882	1188	-7.75	3.11	12	0.34	-783.00	1953.00	17700	20230202	-65.71	5350	20231024	13.46	17700	-65.71	20230202	5350	13.46	20231024	17700	-65.71	20230202	5350	13.46	20231024	0.82	N	377030	500	97 억	393019	N	N	213	N	N
140	20231107	141104	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6030	-130	5	-2.11	376212380	62025	62.74	6160	6240	5930	8000	4320	6160	6065.50	2.01	3040	6300	6230	6090	6020	5880	6265	6055	98	1840	500	4430	10	1	19570882	1180	-7.70	3.09	12	0.32	-783.00	1953.00	17700	20230202	-65.93	5350	20231024	12.71	17700	-65.93	20230202	5350	12.71	20231024	17700	-65.93	20230202	5350	12.71	20231024	0.82	N	377030	500	97 억	393019	N	N	213	N	N
141	20231107	131107	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5990	-170	5	-2.76	328470940	54054	54.68	6160	6240	5950	8000	4320	6160	6076.72	2.01	-1461	6300	6230	6090	6020	5880	6265	6055	98	1840	500	4430	10	1	19570882	1172	-7.65	3.07	12	0.28	-783.00	1953.00	17700	20230202	-66.16	5350	20231024	11.96	17700	-66.16	20230202	5350	11.96	20231024	17700	-66.16	20230202	5350	11.96	20231024	0.82	N	377030	500	97 억	393019	N	N	213	N	N
142	20231107	121058	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5970	-190	5	-3.08	287567120	47209	47.75	6160	6240	5970	8000	4320	6160	6091.36	2.01	-3005	6300	6230	6090	6020	5880	6265	6055	98	1840	500	4430	10	1	19570882	1168	-7.62	3.06	12	0.24	-783.00	1953.00	17700	20230202	-66.27	5350	20231024	11.59	17700	-66.27	20230202	5350	11.59	20231024	17700	-66.27	20230202	5350	11.59	20231024	0.82	N	377030	500	97 억	393019	N	N	213	N	N
143	20231107	111100	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6100	-60	5	-0.97	175434170	28638	28.97	6160	6240	5970	8000	4320	6160	6125.92	2.01	3016	6300	6230	6090	6020	5880	6265	6055	98	1840	500	4430	10	1	19570882	1194	-7.79	3.12	12	0.15	-783.00	1953.00	17700	20230202	-65.54	5350	20231024	14.02	17700	-65.54	20230202	5350	14.02	20231024	17700	-65.54	20230202	5350	14.02	20231024	0.82	N	377030	500	97 억	393019	N	N	213	N	N
144	20231107	101111	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6110	-50	5	-0.81	134837860	21994	22.25	6160	6240	5970	8000	4320	6160	6130.67	2.01	584	6300	6230	6090	6020	5880	6265	6055	98	1840	500	4430	10	1	19570882	1196	-7.80	3.13	12	0.11	-783.00	1953.00	17700	20230202	-65.48	5350	20231024	14.21	17700	-65.48	20230202	5350	14.21	20231024	17700	-65.48	20230202	5350	14.21	20231024	0.82	N	377030	500	97 억	393019	N	N	213	N	N
145	20231107	091047	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6150	-10	5	-0.16	35526180	5832	5.90	6160	6160	5970	8000	4320	6160	6091.59	2.01	-585	6300	6230	6090	6020	5880	6265	6055	98	1840	500	4430	10	1	19570882	1204	-7.85	3.15	12	0.03	-783.00	1953.00	17700	20230202	-65.25	5350	20231024	14.95	17700	-65.25	20230202	5350	14.95	20231024	17700	-65.25	20230202	5350	14.95	20231024	0.82	N	377030	500	97 억	393019	N	N	213	N	N
146	20231106	161035	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6160	240	2	4.05	598697170	98452	138.90	6000	6160	5950	7690	4150	5920	6081.11	1.91	17764	6093	6006	5843	5756	5593	6050	5800	98	1770	500	4260	10	1	19570882	1206	-7.87	3.15	12	0.50	-783.00	1953.00	17700	20230202	-65.20	5350	20231024	15.14	17700	-65.20	20230202	5350	15.14	20231024	17700	-65.20	20230202	5350	15.14	20231024	0.84	N	377030	500	97 억	374255	N	N	213	N	N
147	20231106	151041	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6120	200	2	3.38	560681780	92267	130.18	6000	6160	5950	7690	4150	5920	6076.73	1.91	17706	6093	6006	5843	5756	5593	6050	5800	98	1770	500	4260	10	1	19570882	1198	-7.82	3.13	12	0.47	-783.00	1953.00	17700	20230202	-65.42	5350	20231024	14.39	17700	-65.42	20230202	5350	14.39	20231024	17700	-65.42	20230202	5350	14.39	20231024	0.84	N	377030	500	97 억	374255	N	N	184	N	N
148	20231106	141035	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6110	190	2	3.21	496737540	81814	115.43	6000	6160	5950	7690	4150	5920	6071.55	1.91	16616	6093	6006	5843	5756	5593	6050	5800	98	1770	500	4260	10	1	19570882	1196	-7.80	3.13	12	0.42	-783.00	1953.00	17700	20230202	-65.48	5350	20231024	14.21	17700	-65.48	20230202	5350	14.21	20231024	17700	-65.48	20230202	5350	14.21	20231024	0.84	N	377030	500	97 억	374255	N	N	184	N	N
149	20231106	131044	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6070	150	2	2.53	444837330	73305	103.42	6000	6160	5950	7690	4150	5920	6068.31	1.91	15109	6093	6006	5843	5756	5593	6050	5800	98	1770	500	4260	10	1	19570882	1188	-7.75	3.11	12	0.37	-783.00	1953.00	17700	20230202	-65.71	5350	20231024	13.46	17700	-65.71	20230202	5350	13.46	20231024	17700	-65.71	20230202	5350	13.46	20231024	0.84	N	377030	500	97 억	374255	N	N	184	N	N
150	20231106	121042	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6110	190	2	3.21	347566030	57296	80.84	6000	6160	5950	7690	4150	5920	6066.15	1.91	9723	6093	6006	5843	5756	5593	6050	5800	98	1770	500	4260	10	1	19570882	1196	-7.80	3.13	12	0.29	-783.00	1953.00	17700	20230202	-65.48	5350	20231024	14.21	17700	-65.48	20230202	5350	14.21	20231024	17700	-65.48	20230202	5350	14.21	20231024	0.84	N	377030	500	97 억	374255	N	N	184	N	N
151	20231106	111038	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6070	150	2	2.53	238037900	39386	55.57	6000	6110	5950	7690	4150	5920	6043.72	1.91	737	6093	6006	5843	5756	5593	6050	5800	98	1770	500	4260	10	1	19570882	1188	-7.75	3.11	12	0.20	-783.00	1953.00	17700	20230202	-65.71	5350	20231024	13.46	17700	-65.71	20230202	5350	13.46	20231024	17700	-65.71	20230202	5350	13.46	20231024	0.84	N	377030	500	97 억	374255	N	N	184	N	N
152	20231106	101013	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6060	140	2	2.36	139602500	23139	32.65	6000	6080	5950	7690	4150	5920	6033.21	1.91	-1620	6093	6006	5843	5756	5593	6050	5800	98	1770	500	4260	10	1	19570882	1186	-7.74	3.10	12	0.12	-783.00	1953.00	17700	20230202	-65.76	5350	20231024	13.27	17700	-65.76	20230202	5350	13.27	20231024	17700	-65.76	20230202	5350	13.27	20231024	0.84	N	377030	500	97 억	374255	N	N	184	N	N
153	20231106	091038	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5960	40	2	0.68	26616440	4452	6.28	6000	6030	5950	7690	4150	5920	5978.54	1.91	-1272	6093	6006	5843	5756	5593	6050	5800	98	1770	500	4260	10	1	19570882	1166	-7.61	3.05	12	0.02	-783.00	1953.00	17700	20230202	-66.33	5350	20231024	11.40	17700	-66.33	20230202	5350	11.40	20231024	17700	-66.33	20230202	5350	11.40	20231024	0.84	N	377030	500	97 억	374255	N	N	184	N	N
154	20231103	161027	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5920	190	2	3.32	412040090	70596	125.31	5780	5930	5680	7440	4020	5730	5836.38	1.77	27002	5863	5796	5683	5616	5503	5830	5650	98	1710	500	4120	10	1	19570882	1159	-7.56	3.03	12	0.36	-783.00	1953.00	17700	20230202	-66.55	5350	20231024	10.65	17700	-66.55	20230202	5350	10.65	20231024	17700	-66.55	20230202	5350	10.65	20231024	0.83	N	377030	500	97 억	346300	N	N	184	N	N
155	20231103	151022	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5880	150	2	2.62	377431380	64743	114.92	5780	5910	5680	7440	4020	5730	5829.69	1.77	26594	5863	5796	5683	5616	5503	5830	5650	98	1710	500	4120	10	1	19570882	1151	-7.51	3.01	12	0.33	-783.00	1953.00	17700	20230202	-66.78	5350	20231024	9.91	17700	-66.78	20230202	5350	9.91	20231024	17700	-66.78	20230202	5350	9.91	20231024	0.83	N	377030	500	97 억	346300	N	N	144	N	N
156	20231103	141023	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5910	180	2	3.14	338668210	58162	103.24	5780	5910	5680	7440	4020	5730	5822.84	1.77	22248	5863	5796	5683	5616	5503	5830	5650	98	1710	500	4120	10	1	19570882	1157	-7.55	3.03	12	0.30	-783.00	1953.00	17700	20230202	-66.61	5350	20231024	10.47	17700	-66.61	20230202	5350	10.47	20231024	17700	-66.61	20230202	5350	10.47	20231024	0.83	N	377030	500	97 억	346300	N	N	144	N	N
157	20231103	131022	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5880	150	2	2.62	298762950	51387	91.21	5780	5900	5680	7440	4020	5730	5813.98	1.77	20145	5863	5796	5683	5616	5503	5830	5650	98	1710	500	4120	10	1	19570882	1151	-7.51	3.01	12	0.26	-783.00	1953.00	17700	20230202	-66.78	5350	20231024	9.91	17700	-66.78	20230202	5350	9.91	20231024	17700	-66.78	20230202	5350	9.91	20231024	0.83	N	377030	500	97 억	346300	N	N	144	N	N
158	20231103	121020	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5890	160	2	2.79	264784270	45607	80.95	5780	5890	5680	7440	4020	5730	5805.78	1.77	17395	5863	5796	5683	5616	5503	5830	5650	98	1710	500	4120	10	1	19570882	1153	-7.52	3.02	12	0.23	-783.00	1953.00	17700	20230202	-66.72	5350	20231024	10.09	17700	-66.72	20230202	5350	10.09	20231024	17700	-66.72	20230202	5350	10.09	20231024	0.83	N	377030	500	97 억	346300	N	N	144	N	N
159	20231103	111030	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5850	120	2	2.09	231511550	39929	70.87	5780	5870	5680	7440	4020	5730	5798.08	1.77	14364	5863	5796	5683	5616	5503	5830	5650	98	1710	500	4120	10	1	19570882	1145	-7.47	3.00	12	0.20	-783.00	1953.00	17700	20230202	-66.95	5350	20231024	9.35	17700	-66.95	20230202	5350	9.35	20231024	17700	-66.95	20230202	5350	9.35	20231024	0.83	N	377030	500	97 억	346300	N	N	144	N	N
160	20231103	101010	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5850	120	2	2.09	130804650	22688	40.27	5780	5860	5680	7440	4020	5730	5765.37	1.77	12552	5863	5796	5683	5616	5503	5830	5650	98	1710	500	4120	10	1	19570882	1145	-7.47	3.00	12	0.12	-783.00	1953.00	17700	20230202	-66.95	5350	20231024	9.35	17700	-66.95	20230202	5350	9.35	20231024	17700	-66.95	20230202	5350	9.35	20231024	0.83	N	377030	500	97 억	346300	N	N	144	N	N
161	20231103	091016	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5690	-40	5	-0.70	23236090	4068	7.22	5780	5780	5680	7440	4020	5730	5711.92	1.77	1447	5863	5796	5683	5616	5503	5830	5650	98	1710	500	4120	10	1	19570882	1114	-7.27	2.91	12	0.02	-783.00	1953.00	17700	20230202	-67.85	5350	20231024	6.36	17700	-67.85	20230202	5350	6.36	20231024	17700	-67.85	20230202	5350	6.36	20231024	0.83	N	377030	500	97 억	346300	N	N	144	N	N
162	20231102	161015	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5730	160	2	2.87	320505890	56299	148.86	5570	5750	5570	7240	3900	5570	5692.77	1.63	27051	5710	5640	5530	5460	5350	5675	5495	98	1670	500	4010	10	1	19570882	1121	-7.32	2.93	12	0.29	-783.00	1953.00	17700	20230202	-67.63	5350	20231024	7.10	17700	-67.63	20230202	5350	7.10	20231024	17700	-67.63	20230202	5350	7.10	20231024	0.81	N	377030	500	97 억	319249	N	N	144	N	N
163	20231102	151027	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5670	100	2	1.80	297403410	52253	138.16	5570	5750	5570	7240	3900	5570	5691.60	1.63	25648	5710	5640	5530	5460	5350	5675	5495	98	1670	500	4010	10	1	19570882	1110	-7.24	2.90	12	0.27	-783.00	1953.00	17700	20230202	-67.97	5350	20231024	5.98	17700	-67.97	20230202	5350	5.98	20231024	17700	-67.97	20230202	5350	5.98	20231024	0.81	N	377030	500	97 억	319249	N	N	27	N	N
164	20231102	141012	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5690	120	2	2.15	282461890	49621	131.20	5570	5750	5570	7240	3900	5570	5692.39	1.63	24662	5710	5640	5530	5460	5350	5675	5495	98	1670	500	4010	10	1	19570882	1114	-7.27	2.91	12	0.25	-783.00	1953.00	17700	20230202	-67.85	5350	20231024	6.36	17700	-67.85	20230202	5350	6.36	20231024	17700	-67.85	20230202	5350	6.36	20231024	0.81	N	377030	500	97 억	319249	N	N	27	N	N
165	20231102	131014	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5730	160	2	2.87	196394640	34436	91.05	5570	5750	5570	7240	3900	5570	5703.18	1.63	16885	5710	5640	5530	5460	5350	5675	5495	98	1670	500	4010	10	1	19570882	1121	-7.32	2.93	12	0.18	-783.00	1953.00	17700	20230202	-67.63	5350	20231024	7.10	17700	-67.63	20230202	5350	7.10	20231024	17700	-67.63	20230202	5350	7.10	20231024	0.81	N	377030	500	97 억	319249	N	N	27	N	N
166	20231102	121011	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5710	140	2	2.51	154493870	27103	71.66	5570	5750	5570	7240	3900	5570	5700.25	1.63	12249	5710	5640	5530	5460	5350	5675	5495	98	1670	500	4010	10	1	19570882	1117	-7.29	2.92	12	0.14	-783.00	1953.00	17700	20230202	-67.74	5350	20231024	6.73	17700	-67.74	20230202	5350	6.73	20231024	17700	-67.74	20230202	5350	6.73	20231024	0.81	N	377030	500	97 억	319249	N	N	27	N	N
167	20231102	111010	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5720	150	2	2.69	121098440	21258	56.21	5570	5750	5570	7240	3900	5570	5696.61	1.63	9647	5710	5640	5530	5460	5350	5675	5495	98	1670	500	4010	10	1	19570882	1119	-7.31	2.93	12	0.11	-783.00	1953.00	17700	20230202	-67.68	5350	20231024	6.92	17700	-67.68	20230202	5350	6.92	20231024	17700	-67.68	20230202	5350	6.92	20231024	0.81	N	377030	500	97 억	319249	N	N	27	N	N
168	20231102	101011	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5720	150	2	2.69	90484790	15909	42.06	5570	5730	5570	7240	3900	5570	5687.65	1.63	6196	5710	5640	5530	5460	5350	5675	5495	98	1670	500	4010	10	1	19570882	1119	-7.31	2.93	12	0.08	-783.00	1953.00	17700	20230202	-67.68	5350	20231024	6.92	17700	-67.68	20230202	5350	6.92	20231024	17700	-67.68	20230202	5350	6.92	20231024	0.81	N	377030	500	97 억	319249	N	N	27	N	N
169	20231102	091017	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5670	100	2	1.80	15866240	2813	7.44	5570	5700	5570	7240	3900	5570	5640.33	1.63	707	5710	5640	5530	5460	5350	5675	5495	98	1670	500	4010	10	1	19570882	1110	-7.24	2.90	12	0.01	-783.00	1953.00	17700	20230202	-67.97	5350	20231024	5.98	17700	-67.97	20230202	5350	5.98	20231024	17700	-67.97	20230202	5350	5.98	20231024	0.81	N	377030	500	97 억	319249	N	N	27	N	N
170	20231101	161007	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5570	180	2	3.34	206958340	37542	57.47	5430	5600	5420	7000	3780	5390	5512.72	1.57	11011	5870	5630	5500	5260	5130	5565	5195	98	1610	500	3880	10	1	19570882	1090	-7.11	2.85	12	0.19	-783.00	1953.00	17700	20230202	-68.53	5350	20231024	4.11	17700	-68.53	20230202	5350	4.11	20231024	17700	-68.53	20230202	5350	4.11	20231024	0.81	N	377030	500	97 억	308197	N	N	27	N	N
171	20231101	151008	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5490	100	2	1.86	187106170	33957	51.98	5430	5600	5420	7000	3780	5390	5510.09	1.57	12680	5870	5630	5500	5260	5130	5565	5195	98	1610	500	3880	10	1	19570882	1074	-7.01	2.81	12	0.17	-783.00	1953.00	17700	20230202	-68.98	5350	20231024	2.62	17700	-68.98	20230202	5350	2.62	20231024	17700	-68.98	20230202	5350	2.62	20231024	0.81	N	377030	500	97 억	308197	N	N	206	N	N
172	20231101	140959	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5490	100	2	1.86	155075880	28107	43.03	5430	5600	5420	7000	3780	5390	5517.34	1.57	8337	5870	5630	5500	5260	5130	5565	5195	98	1610	500	3880	10	1	19570882	1074	-7.01	2.81	12	0.14	-783.00	1953.00	17700	20230202	-68.98	5350	20231024	2.62	17700	-68.98	20230202	5350	2.62	20231024	17700	-68.98	20230202	5350	2.62	20231024	0.81	N	377030	500	97 억	308197	N	N	206	N	N
173	20231101	131008	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5550	160	2	2.97	125806880	22804	34.91	5430	5600	5420	7000	3780	5390	5516.88	1.57	5994	5870	5630	5500	5260	5130	5565	5195	98	1610	500	3880	10	1	19570882	1086	-7.09	2.84	12	0.12	-783.00	1953.00	17700	20230202	-68.64	5350	20231024	3.74	17700	-68.64	20230202	5350	3.74	20231024	17700	-68.64	20230202	5350	3.74	20231024	0.81	N	377030	500	97 억	308197	N	N	206	N	N
174	20231101	121032	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5540	150	2	2.78	108421730	19657	30.09	5430	5600	5420	7000	3780	5390	5515.69	1.57	4844	5870	5630	5500	5260	5130	5565	5195	98	1610	500	3880	10	1	19570882	1084	-7.08	2.84	12	0.10	-783.00	1953.00	17700	20230202	-68.70	5350	20231024	3.55	17700	-68.70	20230202	5350	3.55	20231024	17700	-68.70	20230202	5350	3.55	20231024	0.81	N	377030	500	97 억	308197	N	N	206	N	N
175	20231101	111040	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5430	40	2	0.74	61108810	11119	17.02	5430	5550	5430	7000	3780	5390	5495.90	1.57	4671	5870	5630	5500	5260	5130	5565	5195	98	1610	500	3880	10	1	19570882	1063	-6.93	2.78	12	0.06	-783.00	1953.00	17700	20230202	-69.32	5350	20231024	1.50	17700	-69.32	20230202	5350	1.50	20231024	17700	-69.32	20230202	5350	1.50	20231024	0.81	N	377030	500	97 억	308197	N	N	206	N	N
176	20231101	101023	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5510	120	2	2.23	42870570	7782	11.91	5430	5550	5430	7000	3780	5390	5508.96	1.57	3354	5870	5630	5500	5260	5130	5565	5195	98	1610	500	3880	10	1	19570882	1078	-7.04	2.82	12	0.04	-783.00	1953.00	17700	20230202	-68.87	5350	20231024	2.99	17700	-68.87	20230202	5350	2.99	20231024	17700	-68.87	20230202	5350	2.99	20231024	0.81	N	377030	500	97 억	308197	N	N	206	N	N
177	20231101	091026	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5500	110	2	2.04	2697180	493	0.75	5430	5500	5430	7000	3780	5390	5471.12	1.57	131	5870	5630	5500	5260	5130	5565	5195	98	1610	500	3880	10	1	19570882	1076	-7.02	2.82	12	0.00	-783.00	1953.00	17700	20230202	-68.93	5350	20231024	2.80	17700	-68.93	20230202	5350	2.80	20231024	17700	-68.93	20230202	5350	2.80	20231024	0.81	N	377030	500	97 억	308197	N	N	206	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History