KissMeData/158430/price/prices-20231101.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

Files

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

74 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20231130	160927	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4060	-155	5	-3.68	1226936555	299300	37.82	4150	4210	4045	5470	2955	4215	4099.29	1.22	15105	4485	4350	4155	4020	3825	4417	4087	22	1255	100	2950	5	1	21817885	886	5.21	1.23	12	1.37	780.00	3293.00	5700	20230206	-28.77	3375	20231030	20.30	5700	-28.77	20230206	3375	20.30	20231030	28500	-85.75	20230206	3375	20.30	20231030	4.71	N	158430	100	21 억	267158	N	N	N	N
3	20231130	150927	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4085	-130	5	-3.08	1015200885	247125	31.23	4150	4210	4050	5470	2955	4215	4107.89	1.22	16905	4485	4350	4155	4020	3825	4417	4087	22	1255	100	2950	5	1	21817885	891	5.24	1.24	12	1.13	780.00	3293.00	5700	20230206	-28.33	3375	20231030	21.04	5700	-28.33	20230206	3375	21.04	20231030	28500	-85.67	20230206	3375	21.04	20231030	4.71	N	158430	100	21 억	267158	N	N	N	N
4	20231130	140923	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4145	-70	5	-1.66	650990790	158241	20.00	4150	4210	4050	5470	2955	4215	4113.69	1.22	3937	4485	4350	4155	4020	3825	4417	4087	22	1255	100	2950	5	1	21817885	904	5.31	1.26	12	0.73	780.00	3293.00	5700	20230206	-27.28	3375	20231030	22.81	5700	-27.28	20230206	3375	22.81	20231030	28500	-85.46	20230206	3375	22.81	20231030	4.71	N	158430	100	21 억	267158	N	N	N	N
5	20231130	130922	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4145	-70	5	-1.66	615817015	149744	18.92	4150	4210	4050	5470	2955	4215	4112.22	1.22	6464	4485	4350	4155	4020	3825	4417	4087	22	1255	100	2950	5	1	21817885	904	5.31	1.26	12	0.69	780.00	3293.00	5700	20230206	-27.28	3375	20231030	22.81	5700	-27.28	20230206	3375	22.81	20231030	28500	-85.46	20230206	3375	22.81	20231030	4.71	N	158430	100	21 억	267158	N	N	N	N
6	20231130	120934	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4125	-90	5	-2.14	574318510	139675	17.65	4150	4210	4050	5470	2955	4215	4111.55	1.22	6758	4485	4350	4155	4020	3825	4417	4087	22	1255	100	2950	5	1	21817885	900	5.29	1.25	12	0.64	780.00	3293.00	5700	20230206	-27.63	3375	20231030	22.22	5700	-27.63	20230206	3375	22.22	20231030	28500	-85.53	20230206	3375	22.22	20231030	4.71	N	158430	100	21 억	267158	N	N	N	N
7	20231130	110930	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4115	-100	5	-2.37	490242090	119343	15.08	4150	4210	4050	5470	2955	4215	4107.52	1.22	12779	4485	4350	4155	4020	3825	4417	4087	22	1255	100	2950	5	1	21817885	898	5.28	1.25	12	0.55	780.00	3293.00	5700	20230206	-27.81	3375	20231030	21.93	5700	-27.81	20230206	3375	21.93	20231030	28500	-85.56	20230206	3375	21.93	20231030	4.71	N	158430	100	21 억	267158	N	N	N	N
8	20231130	100923	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4095	-120	5	-2.85	444891540	108302	13.69	4150	4210	4050	5470	2955	4215	4107.52	1.22	14920	4485	4350	4155	4020	3825	4417	4087	22	1255	100	2950	5	1	21817885	893	5.25	1.24	12	0.50	780.00	3293.00	5700	20230206	-28.16	3375	20231030	21.33	5700	-28.16	20230206	3375	21.33	20231030	28500	-85.63	20230206	3375	21.33	20231030	4.71	N	158430	100	21 억	267158	N	N	N	N
9	20231130	090923	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4120	-95	5	-2.25	207566450	50258	6.35	4150	4210	4050	5470	2955	4215	4129.40	1.22	8079	4485	4350	4155	4020	3825	4417	4087	22	1255	100	2950	5	1	21817885	899	5.28	1.25	12	0.23	780.00	3293.00	5700	20230206	-27.72	3375	20231030	22.07	5700	-27.72	20230206	3375	22.07	20231030	28500	-85.54	20230206	3375	22.07	20231030	4.71	N	158430	100	21 억	267158	N	N	N	N
10	20231129	160919	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4215	225	2	5.64	3090540430	743489	762.31	3990	4290	3960	5180	2795	3990	4156.10	1.05	37754	4103	4046	4008	3951	3913	4037	3942	22	1190	100	2790	5	1	21817885	920	5.40	1.28	12	3.41	780.00	3293.00	5700	20230206	-26.05	3375	20231030	24.89	5700	-26.05	20230206	3375	24.89	20231030	28500	-85.21	20230206	3375	24.89	20231030	4.47	N	158430	100	21 억	228885	N	N	N	N
11	20231129	150928	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4165	175	2	4.39	2502056880	604584	619.89	3990	4250	3960	5180	2795	3990	4138.48	1.05	37476	4103	4046	4008	3951	3913	4037	3942	22	1190	100	2790	5	1	21817885	909	5.34	1.26	12	2.77	780.00	3293.00	5700	20230206	-26.93	3375	20231030	23.41	5700	-26.93	20230206	3375	23.41	20231030	28500	-85.39	20230206	3375	23.41	20231030	4.47	N	158430	100	21 억	228885	N	N	N	N
12	20231129	140922	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4110	120	2	3.01	1140359150	278006	285.04	3990	4200	3960	5180	2795	3990	4101.92	1.05	35992	4103	4046	4008	3951	3913	4037	3942	22	1190	100	2790	5	1	21817885	897	5.27	1.25	12	1.27	780.00	3293.00	5700	20230206	-27.89	3375	20231030	21.78	5700	-27.89	20230206	3375	21.78	20231030	28500	-85.58	20230206	3375	21.78	20231030	4.47	N	158430	100	21 억	228885	N	N	N	N
13	20231129	130923	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4140	150	2	3.76	970510975	236930	242.93	3990	4200	3960	5180	2795	3990	4096.19	1.05	34731	4103	4046	4008	3951	3913	4037	3942	22	1190	100	2790	5	1	21817885	903	5.31	1.26	12	1.09	780.00	3293.00	5700	20230206	-27.37	3375	20231030	22.67	5700	-27.37	20230206	3375	22.67	20231030	28500	-85.47	20230206	3375	22.67	20231030	4.47	N	158430	100	21 억	228885	N	N	N	N
14	20231129	120925	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4155	165	2	4.14	869512465	212403	217.78	3990	4200	3960	5180	2795	3990	4093.69	1.05	36462	4103	4046	4008	3951	3913	4037	3942	22	1190	100	2790	5	1	21817885	907	5.33	1.26	12	0.97	780.00	3293.00	5700	20230206	-27.11	3375	20231030	23.11	5700	-27.11	20230206	3375	23.11	20231030	28500	-85.42	20230206	3375	23.11	20231030	4.47	N	158430	100	21 억	228885	N	N	N	N
15	20231129	110925	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4115	125	2	3.13	649982275	159020	163.05	3990	4200	3960	5180	2795	3990	4087.42	1.05	30231	4103	4046	4008	3951	3913	4037	3942	22	1190	100	2790	5	1	21817885	898	5.28	1.25	12	0.73	780.00	3293.00	5700	20230206	-27.81	3375	20231030	21.93	5700	-27.81	20230206	3375	21.93	20231030	28500	-85.56	20230206	3375	21.93	20231030	4.47	N	158430	100	21 억	228885	N	N	N	N
16	20231129	100922	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4100	110	2	2.76	371325800	90996	93.30	3990	4200	3960	5180	2795	3990	4080.68	1.05	14720	4103	4046	4008	3951	3913	4037	3942	22	1190	100	2790	5	1	21817885	895	5.26	1.25	12	0.42	780.00	3293.00	5700	20230206	-28.07	3375	20231030	21.48	5700	-28.07	20230206	3375	21.48	20231030	28500	-85.61	20230206	3375	21.48	20231030	4.47	N	158430	100	21 억	228885	N	N	N	N
17	20231129	090918	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4010	20	2	0.50	29868495	7481	7.67	3990	4010	3960	5180	2795	3990	3992.58	1.05	121	4103	4046	4008	3951	3913	4037	3942	22	1190	100	2790	5	1	21817885	875	5.14	1.22	12	0.03	780.00	3293.00	5700	20230206	-29.65	3375	20231030	18.81	5700	-29.65	20230206	3375	18.81	20231030	28500	-85.93	20230206	3375	18.81	20231030	4.47	N	158430	100	21 억	228885	N	N	N	N
18	20231128	160919	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	3990	-40	5	-0.99	388451710	97305	46.48	3990	4065	3970	5230	2825	4030	3992.07	1.03	3960	4180	4105	4035	3960	3890	4070	3925	22	1200	100	2820	5	1	21817885	871	5.12	1.21	12	0.45	780.00	3293.00	5700	20230206	-30.00	3375	20231030	18.22	5700	-30.00	20230206	3375	18.22	20231030	28500	-86.00	20230206	3375	18.22	20231030	4.31	N	158430	100	21 억	224925	N	N	N	N
19	20231128	150819	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	3990	-40	5	-0.99	385660410	96605	46.15	3990	4065	3970	5230	2825	4030	3992.10	1.03	3909	4180	4105	4035	3960	3890	4070	3925	22	1200	100	2820	5	1	21817885	871	5.12	1.21	12	0.44	780.00	3293.00	5700	20230206	-30.00	3375	20231030	18.22	5700	-30.00	20230206	3375	18.22	20231030	28500	-86.00	20230206	3375	18.22	20231030	4.31	N	158430	100	21 억	224925	N	N	N	N
20	20231128	140919	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	3990	-40	5	-0.99	251562700	62911	30.05	3990	4065	3970	5230	2825	4030	3998.66	1.03	1962	4180	4105	4035	3960	3890	4070	3925	22	1200	100	2820	5	1	21817885	871	5.12	1.21	12	0.29	780.00	3293.00	5700	20230206	-30.00	3375	20231030	18.22	5700	-30.00	20230206	3375	18.22	20231030	28500	-86.00	20230206	3375	18.22	20231030	4.31	N	158430	100	21 억	224925	N	N	N	N
21	20231128	130912	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4000	-30	5	-0.74	217174410	54305	25.94	3990	4065	3970	5230	2825	4030	3999.10	1.03	3536	4180	4105	4035	3960	3890	4070	3925	22	1200	100	2820	5	1	21817885	873	5.13	1.21	12	0.25	780.00	3293.00	5700	20230206	-29.82	3375	20231030	18.52	5700	-29.82	20230206	3375	18.52	20231030	28500	-85.96	20230206	3375	18.52	20231030	4.31	N	158430	100	21 억	224925	N	N	N	N
22	20231128	120918	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4010	-20	5	-0.50	195592880	48907	23.36	3990	4065	3970	5230	2825	4030	3999.22	1.03	5783	4180	4105	4035	3960	3890	4070	3925	22	1200	100	2820	5	1	21817885	875	5.14	1.22	12	0.22	780.00	3293.00	5700	20230206	-29.65	3375	20231030	18.81	5700	-29.65	20230206	3375	18.81	20231030	28500	-85.93	20230206	3375	18.81	20231030	4.31	N	158430	100	21 억	224925	N	N	N	N
23	20231128	110918	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4000	-30	5	-0.74	170633720	42658	20.38	3990	4065	3970	5230	2825	4030	3999.97	1.03	6100	4180	4105	4035	3960	3890	4070	3925	22	1200	100	2820	5	1	21817885	873	5.13	1.21	12	0.20	780.00	3293.00	5700	20230206	-29.82	3375	20231030	18.52	5700	-29.82	20230206	3375	18.52	20231030	28500	-85.96	20230206	3375	18.52	20231030	4.31	N	158430	100	21 억	224925	N	N	N	N
24	20231128	100914	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4015	-15	5	-0.37	126356325	31563	15.08	3990	4065	3980	5230	2825	4030	4003.22	1.03	4465	4180	4105	4035	3960	3890	4070	3925	22	1200	100	2820	5	1	21817885	876	5.15	1.22	12	0.14	780.00	3293.00	5700	20230206	-29.56	3375	20231030	18.96	5700	-29.56	20230206	3375	18.96	20231030	28500	-85.91	20230206	3375	18.96	20231030	4.31	N	158430	100	21 억	224925	N	N	N	N
25	20231128	090915	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4050	20	2	0.50	20667890	5130	2.45	3990	4065	3990	5230	2825	4030	4028.81	1.03	-2217	4180	4105	4035	3960	3890	4070	3925	22	1200	100	2820	5	1	21817885	884	5.19	1.23	12	0.02	780.00	3293.00	5700	20230206	-28.95	3375	20231030	20.00	5700	-28.95	20230206	3375	20.00	20231030	28500	-85.79	20230206	3375	20.00	20231030	4.31	N	158430	100	21 억	224925	N	N	N	N
26	20231127	160911	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4030	-80	5	-1.95	843374820	209006	47.93	4110	4110	3965	5340	2880	4110	4035.15	1.10	-15662	4350	4230	4080	3960	3810	4290	4020	22	1230	100	2870	5	1	21817885	879	5.17	1.22	12	0.96	780.00	3293.00	5700	20230206	-29.30	3375	20231030	19.41	5700	-29.30	20230206	3375	19.41	20231030	28500	-85.86	20230206	3375	19.41	20231030	4.28	N	158430	100	21 억	240541	N	N	N	N
27	20231127	150917	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4040	-70	5	-1.70	788835400	195448	44.82	4110	4110	3965	5340	2880	4110	4036.02	1.10	-12943	4350	4230	4080	3960	3810	4290	4020	22	1230	100	2870	5	1	21817885	881	5.18	1.23	12	0.90	780.00	3293.00	5700	20230206	-29.12	3375	20231030	19.70	5700	-29.12	20230206	3375	19.70	20231030	28500	-85.82	20230206	3375	19.70	20231030	4.28	N	158430	100	21 억	240541	N	N	N	N
28	20231127	140916	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4040	-70	5	-1.70	715187450	177100	40.61	4110	4110	3965	5340	2880	4110	4038.31	1.10	-12852	4350	4230	4080	3960	3810	4290	4020	22	1230	100	2870	5	1	21817885	881	5.18	1.23	12	0.81	780.00	3293.00	5700	20230206	-29.12	3375	20231030	19.70	5700	-29.12	20230206	3375	19.70	20231030	28500	-85.82	20230206	3375	19.70	20231030	4.28	N	158430	100	21 억	240541	N	N	N	N
29	20231127	130918	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4015	-95	5	-2.31	698306650	172904	39.65	4110	4110	3965	5340	2880	4110	4038.68	1.10	-12428	4350	4230	4080	3960	3810	4290	4020	22	1230	100	2870	5	1	21817885	876	5.15	1.22	12	0.79	780.00	3293.00	5700	20230206	-29.56	3375	20231030	18.96	5700	-29.56	20230206	3375	18.96	20231030	28500	-85.91	20230206	3375	18.96	20231030	4.28	N	158430	100	21 억	240541	N	N	N	N
30	20231127	120921	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4040	-70	5	-1.70	623022660	154127	35.34	4110	4110	3965	5340	2880	4110	4042.25	1.10	-10783	4350	4230	4080	3960	3810	4290	4020	22	1230	100	2870	5	1	21817885	881	5.18	1.23	12	0.71	780.00	3293.00	5700	20230206	-29.12	3375	20231030	19.70	5700	-29.12	20230206	3375	19.70	20231030	28500	-85.82	20230206	3375	19.70	20231030	4.28	N	158430	100	21 억	240541	N	N	N	N
31	20231127	110906	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4010	-100	5	-2.43	586967945	145203	33.30	4110	4110	3965	5340	2880	4110	4042.37	1.10	-10001	4350	4230	4080	3960	3810	4290	4020	22	1230	100	2870	5	1	21817885	875	5.14	1.22	12	0.67	780.00	3293.00	5700	20230206	-29.65	3375	20231030	18.81	5700	-29.65	20230206	3375	18.81	20231030	28500	-85.93	20230206	3375	18.81	20231030	4.28	N	158430	100	21 억	240541	N	N	N	N
32	20231127	100905	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4040	-70	5	-1.70	434000830	107353	24.62	4110	4110	3965	5340	2880	4110	4042.71	1.10	-9694	4350	4230	4080	3960	3810	4290	4020	22	1230	100	2870	5	1	21817885	881	5.18	1.23	12	0.49	780.00	3293.00	5700	20230206	-29.12	3375	20231030	19.70	5700	-29.12	20230206	3375	19.70	20231030	28500	-85.82	20230206	3375	19.70	20231030	4.28	N	158430	100	21 억	240541	N	N	N	N
33	20231127	090908	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4090	-20	5	-0.49	187190225	46288	10.61	4110	4110	3965	5340	2880	4110	4043.96	1.10	-4468	4350	4230	4080	3960	3810	4290	4020	22	1230	100	2870	5	1	21817885	892	5.24	1.24	12	0.21	780.00	3293.00	5700	20230206	-28.25	3375	20231030	21.19	5700	-28.25	20230206	3375	21.19	20231030	28500	-85.65	20230206	3375	21.19	20231030	4.28	N	158430	100	21 억	240541	N	N	N	N
34	20231124	160901	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4110	150	2	3.79	1736608830	424750	1043.10	3970	4200	3930	5140	2775	3960	4087.38	1.23	-19700	4013	3986	3943	3916	3873	4000	3930	22	1180	100	2770	5	1	21817885	897	5.27	1.25	12	1.95	780.00	3293.00	5700	20230206	-27.89	3375	20231030	21.78	5700	-27.89	20230206	3375	21.78	20231030	28500	-85.58	20230206	3375	21.78	20231030	4.24	N	158430	100	21 억	267899	N	N	N	N
35	20231124	150909	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4010	50	2	1.26	421125655	105587	259.30	3970	4040	3930	5140	2775	3960	3988.42	1.23	14586	4013	3986	3943	3916	3873	4000	3930	22	1180	100	2770	5	1	21817885	875	5.14	1.22	12	0.48	780.00	3293.00	5700	20230206	-29.65	3375	20231030	18.81	5700	-29.65	20230206	3375	18.81	20231030	28500	-85.93	20230206	3375	18.81	20231030	4.24	N	158430	100	21 억	267899	N	N	N	N
36	20231124	140909	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4035	75	2	1.89	347317580	87175	214.08	3970	4035	3930	5140	2775	3960	3984.14	1.23	12774	4013	3986	3943	3916	3873	4000	3930	22	1180	100	2770	5	1	21817885	880	5.17	1.23	12	0.40	780.00	3293.00	5700	20230206	-29.21	3375	20231030	19.56	5700	-29.21	20230206	3375	19.56	20231030	28500	-85.84	20230206	3375	19.56	20231030	4.24	N	158430	100	21 억	267899	N	N	N	N
37	20231124	130905	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	3995	35	2	0.88	252708545	63613	156.22	3970	4010	3930	5140	2775	3960	3972.59	1.23	10543	4013	3986	3943	3916	3873	4000	3930	22	1180	100	2770	5	1	21817885	872	5.12	1.21	12	0.29	780.00	3293.00	5700	20230206	-29.91	3375	20231030	18.37	5700	-29.91	20230206	3375	18.37	20231030	28500	-85.98	20230206	3375	18.37	20231030	4.24	N	158430	100	21 억	267899	N	N	N	N
38	20231124	120911	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	3985	25	2	0.63	173757525	43851	107.69	3970	3990	3930	5140	2775	3960	3962.45	1.23	10299	4013	3986	3943	3916	3873	4000	3930	22	1180	100	2770	5	1	21817885	869	5.11	1.21	12	0.20	780.00	3293.00	5700	20230206	-30.09	3375	20231030	18.07	5700	-30.09	20230206	3375	18.07	20231030	28500	-86.02	20230206	3375	18.07	20231030	4.24	N	158430	100	21 억	267899	N	N	N	N
39	20231124	110908	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	3955	-5	5	-0.13	114687510	28999	71.22	3970	3985	3930	5140	2775	3960	3954.88	1.23	6077	4013	3986	3943	3916	3873	4000	3930	22	1180	100	2770	5	1	21817885	863	5.07	1.20	12	0.13	780.00	3293.00	5700	20230206	-30.61	3375	20231030	17.19	5700	-30.61	20230206	3375	17.19	20231030	28500	-86.12	20230206	3375	17.19	20231030	4.24	N	158430	100	21 억	267899	N	N	N	N
40	20231124	100907	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	3955	-5	5	-0.13	57849625	14670	36.03	3970	3970	3930	5140	2775	3960	3943.40	1.23	-1372	4013	3986	3943	3916	3873	4000	3930	22	1180	100	2770	5	1	21817885	863	5.07	1.20	12	0.07	780.00	3293.00	5700	20230206	-30.61	3375	20231030	17.19	5700	-30.61	20230206	3375	17.19	20231030	28500	-86.12	20230206	3375	17.19	20231030	4.24	N	158430	100	21 억	267899	N	N	N	N
41	20231124	090903	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	3950	-10	5	-0.25	11895555	3014	7.40	3970	3970	3940	5140	2775	3960	3946.77	1.23	-2798	4013	3986	3943	3916	3873	4000	3930	22	1180	100	2770	5	1	21817885	862	5.06	1.20	12	0.01	780.00	3293.00	5700	20230206	-30.70	3375	20231030	17.04	5700	-30.70	20230206	3375	17.04	20231030	28500	-86.14	20230206	3375	17.04	20231030	4.24	N	158430	100	21 억	267899	N	N	N	N
42	20231123	160854	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	3960	30	2	0.76	157466490	40075	38.67	3935	3970	3900	5100	2755	3930	3929.29	1.32	-19913	4036	3982	3926	3872	3816	4010	3900	22	1170	100	2750	5	1	21817885	864	5.08	1.20	12	0.18	780.00	3293.00	5700	20230206	-30.53	3375	20231030	17.33	5700	-30.53	20230206	3375	17.33	20231030	28500	-86.11	20230206	3375	17.33	20231030	4.23	N	158430	100	21 억	287812	N	N	N	N
43	20231123	150923	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	3930	0	3	0.00	152135840	38727	37.37	3935	3970	3900	5100	2755	3930	3928.42	1.32	-19298	4036	3982	3926	3872	3816	4010	3900	22	1170	100	2750	5	1	21817885	857	5.04	1.19	12	0.18	780.00	3293.00	5700	20230206	-31.05	3375	20231030	16.44	5700	-31.05	20230206	3375	16.44	20231030	28500	-86.21	20230206	3375	16.44	20231030	4.23	N	158430	100	21 억	287812	N	N	N	N
44	20231123	140921	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	3930	0	3	0.00	128887780	32804	31.65	3935	3970	3905	5100	2755	3930	3929.03	1.32	-16211	4036	3982	3926	3872	3816	4010	3900	22	1170	100	2750	5	1	21817885	857	5.04	1.19	12	0.15	780.00	3293.00	5700	20230206	-31.05	3375	20231030	16.44	5700	-31.05	20230206	3375	16.44	20231030	28500	-86.21	20230206	3375	16.44	20231030	4.23	N	158430	100	21 억	287812	N	N	N	N
45	20231123	130921	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	3910	-20	5	-0.51	77333205	19685	18.99	3935	3970	3905	5100	2755	3930	3928.53	1.32	-7929	4036	3982	3926	3872	3816	4010	3900	22	1170	100	2750	5	1	21817885	853	5.01	1.19	12	0.09	780.00	3293.00	5700	20230206	-31.40	3375	20231030	15.85	5700	-31.40	20230206	3375	15.85	20231030	28500	-86.28	20230206	3375	15.85	20231030	4.23	N	158430	100	21 억	287812	N	N	N	N
46	20231123	120907	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	3920	-10	5	-0.25	57319870	14576	14.06	3935	3970	3915	5100	2755	3930	3932.48	1.32	-4722	4036	3982	3926	3872	3816	4010	3900	22	1170	100	2750	5	1	21817885	855	5.03	1.19	12	0.07	780.00	3293.00	5700	20230206	-31.23	3375	20231030	16.15	5700	-31.23	20230206	3375	16.15	20231030	28500	-86.25	20230206	3375	16.15	20231030	4.23	N	158430	100	21 억	287812	N	N	N	N
47	20231123	110929	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	3930	0	3	0.00	53627455	13635	13.16	3935	3970	3915	5100	2755	3930	3933.07	1.32	-4091	4036	3982	3926	3872	3816	4010	3900	22	1170	100	2750	5	1	21817885	857	5.04	1.19	12	0.06	780.00	3293.00	5700	20230206	-31.05	3375	20231030	16.44	5700	-31.05	20230206	3375	16.44	20231030	28500	-86.21	20230206	3375	16.44	20231030	4.23	N	158430	100	21 억	287812	N	N	N	N
48	20231123	100910	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	3940	10	2	0.25	34868700	8856	8.54	3935	3970	3915	5100	2755	3930	3937.30	1.32	-1764	4036	3982	3926	3872	3816	4010	3900	22	1170	100	2750	5	1	21817885	860	5.05	1.20	12	0.04	780.00	3293.00	5700	20230206	-30.88	3375	20231030	16.74	5700	-30.88	20230206	3375	16.74	20231030	28500	-86.18	20230206	3375	16.74	20231030	4.23	N	158430	100	21 억	287812	N	N	N	N
49	20231123	090906	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	3915	-15	5	-0.38	6816390	1736	1.67	3935	3940	3915	5100	2755	3930	3926.49	1.32	77	4036	3982	3926	3872	3816	4010	3900	22	1170	100	2750	5	1	21817885	854	5.02	1.19	12	0.01	780.00	3293.00	5700	20230206	-31.32	3375	20231030	16.00	5700	-31.32	20230206	3375	16.00	20231030	28500	-86.26	20230206	3375	16.00	20231030	4.23	N	158430	100	21 억	287812	N	N	N	N
50	20231122	160834	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	3930	10	2	0.26	407374665	103643	75.88	3910	3980	3870	5090	2745	3920	3930.57	1.28	7761	4030	3975	3885	3830	3740	4002	3857	22	1170	100	2740	5	1	21817885	857	5.04	1.19	12	0.48	780.00	3293.00	5700	20230206	-31.05	3375	20231030	16.44	5700	-31.05	20230206	3375	16.44	20231030	28500	-86.21	20230206	3375	16.44	20231030	4.25	N	158430	100	21 억	280001	N	N	N	N
51	20231122	150849	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	3955	35	2	0.89	382791515	97390	71.30	3910	3980	3870	5090	2745	3920	3930.50	1.28	7137	4030	3975	3885	3830	3740	4002	3857	22	1170	100	2740	5	1	21817885	863	5.07	1.20	12	0.45	780.00	3293.00	5700	20230206	-30.61	3375	20231030	17.19	5700	-30.61	20230206	3375	17.19	20231030	28500	-86.12	20230206	3375	17.19	20231030	4.25	N	158430	100	21 억	280001	N	N	N	N
52	20231122	140842	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	3970	50	2	1.28	350358310	89159	65.27	3910	3980	3870	5090	2745	3920	3929.59	1.28	4689	4030	3975	3885	3830	3740	4002	3857	22	1170	100	2740	5	1	21817885	866	5.09	1.21	12	0.41	780.00	3293.00	5700	20230206	-30.35	3375	20231030	17.63	5700	-30.35	20230206	3375	17.63	20231030	28500	-86.07	20230206	3375	17.63	20231030	4.25	N	158430	100	21 억	280001	N	N	N	N
53	20231122	130914	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	3965	45	2	1.15	292306340	74548	54.58	3910	3975	3870	5090	2745	3920	3921.05	1.28	5196	4030	3975	3885	3830	3740	4002	3857	22	1170	100	2740	5	1	21817885	865	5.08	1.20	12	0.34	780.00	3293.00	5700	20230206	-30.44	3375	20231030	17.48	5700	-30.44	20230206	3375	17.48	20231030	28500	-86.09	20230206	3375	17.48	20231030	4.25	N	158430	100	21 억	280001	N	N	N	N
54	20231122	120917	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	3935	15	2	0.38	231427715	59167	43.32	3910	3955	3870	5090	2745	3920	3911.43	1.28	6705	4030	3975	3885	3830	3740	4002	3857	22	1170	100	2740	5	1	21817885	859	5.04	1.19	12	0.27	780.00	3293.00	5700	20230206	-30.96	3375	20231030	16.59	5700	-30.96	20230206	3375	16.59	20231030	28500	-86.19	20230206	3375	16.59	20231030	4.25	N	158430	100	21 억	280001	N	N	N	N
55	20231122	110959	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	3900	-20	5	-0.51	111038460	28525	20.88	3910	3950	3870	5090	2745	3920	3892.67	1.28	4646	4030	3975	3885	3830	3740	4002	3857	22	1170	100	2740	5	1	21817885	851	5.00	1.18	12	0.13	780.00	3293.00	5700	20230206	-31.58	3375	20231030	15.56	5700	-31.58	20230206	3375	15.56	20231030	28500	-86.32	20230206	3375	15.56	20231030	4.25	N	158430	100	21 억	280001	N	N	N	N
56	20231122	100929	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	3890	-30	5	-0.77	92785950	23843	17.46	3910	3950	3870	5090	2745	3920	3891.54	1.28	4933	4030	3975	3885	3830	3740	4002	3857	22	1170	100	2740	5	1	21817885	849	4.99	1.18	12	0.11	780.00	3293.00	5700	20230206	-31.75	3375	20231030	15.26	5700	-31.75	20230206	3375	15.26	20231030	28500	-86.35	20230206	3375	15.26	20231030	4.25	N	158430	100	21 억	280001	N	N	N	N
57	20231122	090842	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	3890	-30	5	-0.77	4633555	1189	0.87	3910	3925	3890	5090	2745	3920	3897.02	1.28	-449	4030	3975	3885	3830	3740	4002	3857	22	1170	100	2740	5	1	21817885	849	4.99	1.18	12	0.01	780.00	3293.00	5700	20230206	-31.75	3375	20231030	15.26	5700	-31.75	20230206	3375	15.26	20231030	28500	-86.35	20230206	3375	15.26	20231030	4.25	N	158430	100	21 억	280001	N	N	N	N
58	20231121	160845	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	3920	100	2	2.62	529930465	136085	242.15	3795	3940	3795	4965	2675	3820	3894.07	1.27	2774	3953	3886	3813	3746	3673	3850	3710	22	1145	100	2670	5	1	21817885	855	5.03	1.19	12	0.62	780.00	3293.00	5700	20230206	-31.23	3375	20231030	16.15	5700	-31.23	20230206	3375	16.15	20231030	28500	-86.25	20230206	3375	16.15	20231030	4.32	N	158430	100	21 억	277271	N	N	N	N
59	20231121	150847	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	3935	115	2	3.01	507007680	130237	231.75	3795	3940	3795	4965	2675	3820	3892.96	1.27	2047	3953	3886	3813	3746	3673	3850	3710	22	1145	100	2670	5	1	21817885	859	5.04	1.19	12	0.60	780.00	3293.00	5700	20230206	-30.96	3375	20231030	16.59	5700	-30.96	20230206	3375	16.59	20231030	28500	-86.19	20230206	3375	16.59	20231030	4.32	N	158430	100	21 억	277271	N	N	N	N
60	20231121	140835	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	3910	90	2	2.36	399300405	102781	182.89	3795	3940	3795	4965	2675	3820	3884.96	1.27	4344	3953	3886	3813	3746	3673	3850	3710	22	1145	100	2670	5	1	21817885	853	5.01	1.19	12	0.47	780.00	3293.00	5700	20230206	-31.40	3375	20231030	15.85	5700	-31.40	20230206	3375	15.85	20231030	28500	-86.28	20230206	3375	15.85	20231030	4.32	N	158430	100	21 억	277271	N	N	N	N
61	20231121	130829	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	3860	40	2	1.05	338330170	87125	155.03	3795	3940	3795	4965	2675	3820	3883.27	1.27	3873	3953	3886	3813	3746	3673	3850	3710	22	1145	100	2670	5	1	21817885	842	4.95	1.17	12	0.40	780.00	3293.00	5700	20230206	-32.28	3375	20231030	14.37	5700	-32.28	20230206	3375	14.37	20231030	28500	-86.46	20230206	3375	14.37	20231030	4.32	N	158430	100	21 억	277271	N	N	N	N
62	20231121	120829	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	3875	55	2	1.44	112804745	29260	52.07	3795	3880	3795	4965	2675	3820	3855.25	1.27	5380	3953	3886	3813	3746	3673	3850	3710	22	1145	100	2670	5	1	21817885	845	4.97	1.18	12	0.13	780.00	3293.00	5700	20230206	-32.02	3375	20231030	14.81	5700	-32.02	20230206	3375	14.81	20231030	28500	-86.40	20230206	3375	14.81	20231030	4.32	N	158430	100	21 억	277271	N	N	N	N
63	20231121	110826	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	3860	40	2	1.05	73397115	19080	33.95	3795	3875	3795	4965	2675	3820	3846.81	1.27	5171	3953	3886	3813	3746	3673	3850	3710	22	1145	100	2670	5	1	21817885	842	4.95	1.17	12	0.09	780.00	3293.00	5700	20230206	-32.28	3375	20231030	14.37	5700	-32.28	20230206	3375	14.37	20231030	28500	-86.46	20230206	3375	14.37	20231030	4.32	N	158430	100	21 억	277271	N	N	N	N
64	20231121	100805	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	3855	35	2	0.92	53327520	13885	24.71	3795	3870	3795	4965	2675	3820	3840.66	1.27	4595	3953	3886	3813	3746	3673	3850	3710	22	1145	100	2670	5	1	21817885	841	4.94	1.17	12	0.06	780.00	3293.00	5700	20230206	-32.37	3375	20231030	14.22	5700	-32.37	20230206	3375	14.22	20231030	28500	-86.47	20230206	3375	14.22	20231030	4.32	N	158430	100	21 억	277271	N	N	N	N
65	20231121	090818	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	3820	0	3	0.00	5131300	1348	2.40	3795	3835	3795	4965	2675	3820	3806.60	1.27	504	3953	3886	3813	3746	3673	3850	3710	22	1145	100	2670	5	1	21817885	833	4.90	1.16	12	0.01	780.00	3293.00	5700	20230206	-32.98	3375	20231030	13.19	5700	-32.98	20230206	3375	13.19	20231030	28500	-86.60	20230206	3375	13.19	20231030	4.32	N	158430	100	21 억	277271	N	N	N	N
66	20231120	160822	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	3820	0	3	0.00	213380260	56033	85.17	3830	3880	3740	4965	2675	3820	3808.12	1.26	3204	3900	3860	3815	3775	3730	3880	3795	22	1145	100	2670	5	1	21817885	833	4.90	1.16	12	0.26	780.00	3293.00	5700	20230206	-32.98	3375	20231030	13.19	5700	-32.98	20230206	3375	13.19	20231030	28500	-86.60	20230206	3375	13.19	20231030	4.28	N	158430	100	21 억	274067	N	N	N	N
67	20231120	150830	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	3825	5	2	0.13	204448090	53696	81.62	3830	3880	3740	4965	2675	3820	3807.51	1.26	3153	3900	3860	3815	3775	3730	3880	3795	22	1145	100	2670	5	1	21817885	835	4.90	1.16	12	0.25	780.00	3293.00	5700	20230206	-32.89	3375	20231030	13.33	5700	-32.89	20230206	3375	13.33	20231030	28500	-86.58	20230206	3375	13.33	20231030	4.28	N	158430	100	21 억	274067	N	N	N	N
68	20231120	140829	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	3820	0	3	0.00	184362465	48433	73.62	3830	3880	3740	4965	2675	3820	3806.55	1.26	3305	3900	3860	3815	3775	3730	3880	3795	22	1145	100	2670	5	1	21817885	833	4.90	1.16	12	0.22	780.00	3293.00	5700	20230206	-32.98	3375	20231030	13.19	5700	-32.98	20230206	3375	13.19	20231030	28500	-86.60	20230206	3375	13.19	20231030	4.28	N	158430	100	21 억	274067	N	N	N	N
69	20231120	130824	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	3820	0	3	0.00	163661485	43016	65.38	3830	3880	3740	4965	2675	3820	3804.67	1.26	4521	3900	3860	3815	3775	3730	3880	3795	22	1145	100	2670	5	1	21817885	833	4.90	1.16	12	0.20	780.00	3293.00	5700	20230206	-32.98	3375	20231030	13.19	5700	-32.98	20230206	3375	13.19	20231030	28500	-86.60	20230206	3375	13.19	20231030	4.28	N	158430	100	21 억	274067	N	N	N	N
70	20231120	120826	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	3795	-25	5	-0.65	134839670	35431	53.86	3830	3880	3740	4965	2675	3820	3805.70	1.26	3565	3900	3860	3815	3775	3730	3880	3795	22	1145	100	2670	5	1	21817885	828	4.87	1.15	12	0.16	780.00	3293.00	5700	20230206	-33.42	3375	20231030	12.44	5700	-33.42	20230206	3375	12.44	20231030	28500	-86.68	20230206	3375	12.44	20231030	4.28	N	158430	100	21 억	274067	N	N	N	N
71	20231120	110824	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	3790	-30	5	-0.79	113865055	29887	45.43	3830	3880	3740	4965	2675	3820	3809.85	1.26	3239	3900	3860	3815	3775	3730	3880	3795	22	1145	100	2670	5	1	21817885	827	4.86	1.15	12	0.14	780.00	3293.00	5700	20230206	-33.51	3375	20231030	12.30	5700	-33.51	20230206	3375	12.30	20231030	28500	-86.70	20230206	3375	12.30	20231030	4.28	N	158430	100	21 억	274067	N	N	N	N
72	20231120	100820	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	3805	-15	5	-0.39	76222845	19980	30.37	3830	3880	3740	4965	2675	3820	3814.96	1.26	2580	3900	3860	3815	3775	3730	3880	3795	22	1145	100	2670	5	1	21817885	830	4.88	1.16	12	0.09	780.00	3293.00	5700	20230206	-33.25	3375	20231030	12.74	5700	-33.25	20230206	3375	12.74	20231030	28500	-86.65	20230206	3375	12.74	20231030	4.28	N	158430	100	21 억	274067	N	N	N	N
73	20231120	090829	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	3820	0	3	0.00	34370605	9051	13.76	3830	3840	3740	4965	2675	3820	3797.44	1.26	2325	3900	3860	3815	3775	3730	3880	3795	22	1145	100	2670	5	1	21817885	833	4.90	1.16	12	0.04	780.00	3293.00	5700	20230206	-32.98	3375	20231030	13.19	5700	-32.98	20230206	3375	13.19	20231030	28500	-86.60	20230206	3375	13.19	20231030	4.28	N	158430	100	21 억	274067	N	N	N	N
74	20231117	160845	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	3820	45	2	1.19	247552295	64990	54.56	3775	3855	3770	4905	2645	3775	3809.08	1.22	9559	4055	3915	3750	3610	3445	3832	3527	22	1130	100	2640	5	1	21817885	833	4.90	1.16	12	0.30	780.00	3293.00	5700	20230206	-32.98	3375	20231030	13.19	5700	-32.98	20230206	3375	13.19	20231030	28500	-86.60	20230206	3375	13.19	20231030	4.22	N	158430	100	21 억	265777	N	N	N	N
75	20231117	150851	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	3810	35	2	0.93	239469695	62874	52.78	3775	3855	3770	4905	2645	3775	3808.72	1.22	9456	4055	3915	3750	3610	3445	3832	3527	22	1130	100	2640	5	1	21817885	831	4.88	1.16	12	0.29	780.00	3293.00	5700	20230206	-33.16	3375	20231030	12.89	5700	-33.16	20230206	3375	12.89	20231030	28500	-86.63	20230206	3375	12.89	20231030	4.22	N	158430	100	21 억	265777	N	N	N	N
76	20231117	140846	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	3820	45	2	1.19	197930360	51974	43.63	3775	3855	3770	4905	2645	3775	3808.26	1.22	8294	4055	3915	3750	3610	3445	3832	3527	22	1130	100	2640	5	1	21817885	833	4.90	1.16	12	0.24	780.00	3293.00	5700	20230206	-32.98	3375	20231030	13.19	5700	-32.98	20230206	3375	13.19	20231030	28500	-86.60	20230206	3375	13.19	20231030	4.22	N	158430	100	21 억	265777	N	N	N	N
77	20231117	130845	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	3830	55	2	1.46	185347290	48683	40.87	3775	3855	3770	4905	2645	3775	3807.23	1.22	7078	4055	3915	3750	3610	3445	3832	3527	22	1130	100	2640	5	1	21817885	836	4.91	1.16	12	0.22	780.00	3293.00	5700	20230206	-32.81	3375	20231030	13.48	5700	-32.81	20230206	3375	13.48	20231030	28500	-86.56	20230206	3375	13.48	20231030	4.22	N	158430	100	21 억	265777	N	N	N	N
78	20231117	120846	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	3820	45	2	1.19	161927505	42541	35.71	3775	3855	3770	4905	2645	3775	3806.39	1.22	4887	4055	3915	3750	3610	3445	3832	3527	22	1130	100	2640	5	1	21817885	833	4.90	1.16	12	0.19	780.00	3293.00	5700	20230206	-32.98	3375	20231030	13.19	5700	-32.98	20230206	3375	13.19	20231030	28500	-86.60	20230206	3375	13.19	20231030	4.22	N	158430	100	21 억	265777	N	N	N	N
79	20231117	110850	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	3800	25	2	0.66	114366380	30065	25.24	3775	3855	3770	4905	2645	3775	3803.97	1.22	5702	4055	3915	3750	3610	3445	3832	3527	22	1130	100	2640	5	1	21817885	829	4.87	1.15	12	0.14	780.00	3293.00	5700	20230206	-33.33	3375	20231030	12.59	5700	-33.33	20230206	3375	12.59	20231030	28500	-86.67	20230206	3375	12.59	20231030	4.22	N	158430	100	21 억	265777	N	N	N	N
80	20231117	100847	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	3820	45	2	1.19	74849520	19705	16.54	3775	3855	3770	4905	2645	3775	3798.50	1.22	2530	4055	3915	3750	3610	3445	3832	3527	22	1130	100	2640	5	1	21817885	833	4.90	1.16	12	0.09	780.00	3293.00	5700	20230206	-32.98	3375	20231030	13.19	5700	-32.98	20230206	3375	13.19	20231030	28500	-86.60	20230206	3375	13.19	20231030	4.22	N	158430	100	21 억	265777	N	N	N	N
81	20231117	090849	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	3795	20	2	0.53	23861205	6289	5.28	3775	3855	3770	4905	2645	3775	3794.12	1.22	351	4055	3915	3750	3610	3445	3832	3527	22	1130	100	2640	5	1	21817885	828	4.87	1.15	12	0.03	780.00	3293.00	5700	20230206	-33.42	3375	20231030	12.44	5700	-33.42	20230206	3375	12.44	20231030	28500	-86.68	20230206	3375	12.44	20231030	4.22	N	158430	100	21 억	265777	N	N	N	N
82	20231116	160847	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	3790	10	2	0.26	436019865	115862	131.66	3890	3890	3585	4910	2650	3780	3763.27	1.16	14325	3893	3836	3768	3711	3643	3865	3740	22	1130	100	2640	5	1	21817885	827	4.86	1.15	12	0.53	780.00	3293.00	5700	20230206	-33.51	3375	20231030	12.30	5700	-33.51	20230206	3375	12.30	20231030	28500	-86.70	20230206	3375	12.30	20231030	4.19	N	158430	100	21 억	253522	N	N	N	N
83	20231116	150841	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	3800	20	2	0.53	379869280	101000	114.78	3890	3890	3585	4910	2650	3780	3761.08	1.16	10675	3893	3836	3768	3711	3643	3865	3740	22	1130	100	2640	5	1	21817885	829	4.87	1.15	12	0.46	780.00	3293.00	5700	20230206	-33.33	3375	20231030	12.59	5700	-33.33	20230206	3375	12.59	20231030	28500	-86.67	20230206	3375	12.59	20231030	4.19	N	158430	100	21 억	253522	N	N	N	N
84	20231116	140818	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	3805	25	2	0.66	347931870	92595	105.22	3890	3890	3585	4910	2650	3780	3757.57	1.16	10620	3893	3836	3768	3711	3643	3865	3740	22	1130	100	2640	5	1	21817885	830	4.88	1.16	12	0.42	780.00	3293.00	5700	20230206	-33.25	3375	20231030	12.74	5700	-33.25	20230206	3375	12.74	20231030	28500	-86.65	20230206	3375	12.74	20231030	4.19	N	158430	100	21 억	253522	N	N	N	N
85	20231116	130841	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	3825	45	2	1.19	319963140	85230	96.85	3890	3890	3585	4910	2650	3780	3754.11	1.16	9092	3893	3836	3768	3711	3643	3865	3740	22	1130	100	2640	5	1	21817885	835	4.90	1.16	12	0.39	780.00	3293.00	5700	20230206	-32.89	3375	20231030	13.33	5700	-32.89	20230206	3375	13.33	20231030	28500	-86.58	20230206	3375	13.33	20231030	4.19	N	158430	100	21 억	253522	N	N	N	N
86	20231116	120843	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	3770	-10	5	-0.26	281814350	75205	85.46	3890	3890	3585	4910	2650	3780	3747.28	1.16	8948	3893	3836	3768	3711	3643	3865	3740	22	1130	100	2640	5	1	21817885	823	4.83	1.14	12	0.34	780.00	3293.00	5700	20230206	-33.86	3375	20231030	11.70	5700	-33.86	20230206	3375	11.70	20231030	28500	-86.77	20230206	3375	11.70	20231030	4.19	N	158430	100	21 억	253522	N	N	N	N
87	20231116	110841	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	3780	0	3	0.00	262814655	70169	79.74	3890	3890	3585	4910	2650	3780	3745.45	1.16	7134	3893	3836	3768	3711	3643	3865	3740	22	1130	100	2640	5	1	21817885	825	4.85	1.15	12	0.32	780.00	3293.00	5700	20230206	-33.68	3375	20231030	12.00	5700	-33.68	20230206	3375	12.00	20231030	28500	-86.74	20230206	3375	12.00	20231030	4.19	N	158430	100	21 억	253522	N	N	N	N
88	20231116	100841	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	3765	-15	5	-0.40	216492070	57916	65.82	3890	3890	3585	4910	2650	3780	3738.04	1.16	5204	3893	3836	3768	3711	3643	3865	3740	22	1130	100	2640	5	1	21817885	821	4.83	1.14	12	0.27	780.00	3293.00	5700	20230206	-33.95	3375	20231030	11.56	5700	-33.95	20230206	3375	11.56	20231030	28500	-86.79	20230206	3375	11.56	20231030	4.19	N	158430	100	21 억	253522	N	N	N	N
89	20231116	090845	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	3780	0	3	0.00	0	0	0.00	0	0	0	4910	2650	3780	0.00	1.16	0	3893	3836	3768	3711	3643	3865	3740	22	1130	100	2640	5	1	21817885	825	4.85	1.15	12	0.00	780.00	3293.00	5700	20230206	-33.68	3375	20231030	12.00	5700	-33.68	20230206	3375	12.00	20231030	28500	-86.74	20230206	3375	12.00	20231030	4.19	N	158430	100	21 억	253522	N	N	N	N
90	20231115	160746	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	3780	20	2	0.53	318278550	84361	156.52	3760	3825	3700	4885	2635	3760	3772.82	1.13	6530	3840	3800	3720	3680	3600	3820	3700	22	1125	100	2630	5	1	21817885	825	4.85	1.15	12	0.39	780.00	3293.00	5700	20230206	-33.68	3375	20231030	12.00	5700	-33.68	20230206	3375	12.00	20231030	28500	-86.74	20230206	3375	12.00	20231030	4.18	N	158430	100	21 억	247360	N	N	N	N
91	20231115	150856	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	3780	20	2	0.53	310399665	82276	152.65	3760	3825	3700	4885	2635	3760	3772.66	1.13	6781	3840	3800	3720	3680	3600	3820	3700	22	1125	100	2630	5	1	21817885	825	4.85	1.15	12	0.38	780.00	3293.00	5700	20230206	-33.68	3375	20231030	12.00	5700	-33.68	20230206	3375	12.00	20231030	28500	-86.74	20230206	3375	12.00	20231030	4.18	N	158430	100	21 억	247360	N	N	N	N
92	20231115	140853	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	3795	35	2	0.93	300328570	79614	147.71	3760	3825	3700	4885	2635	3760	3772.31	1.13	5522	3840	3800	3720	3680	3600	3820	3700	22	1125	100	2630	5	1	21817885	828	4.87	1.15	12	0.36	780.00	3293.00	5700	20230206	-33.42	3375	20231030	12.44	5700	-33.42	20230206	3375	12.44	20231030	28500	-86.68	20230206	3375	12.44	20231030	4.18	N	158430	100	21 억	247360	N	N	N	N
93	20231115	130854	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	3815	55	2	1.46	268731920	71331	132.34	3760	3815	3700	4885	2635	3760	3767.39	1.13	3580	3840	3800	3720	3680	3600	3820	3700	22	1125	100	2630	5	1	21817885	832	4.89	1.16	12	0.33	780.00	3293.00	5700	20230206	-33.07	3375	20231030	13.04	5700	-33.07	20230206	3375	13.04	20231030	28500	-86.61	20230206	3375	13.04	20231030	4.18	N	158430	100	21 억	247360	N	N	N	N
94	20231115	120856	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	3760	0	3	0.00	208898285	55551	103.06	3760	3800	3700	4885	2635	3760	3760.48	1.13	3920	3840	3800	3720	3680	3600	3820	3700	22	1125	100	2630	5	1	21817885	820	4.82	1.14	12	0.25	780.00	3293.00	5700	20230206	-34.04	3375	20231030	11.41	5700	-34.04	20230206	3375	11.41	20231030	28500	-86.81	20230206	3375	11.41	20231030	4.18	N	158430	100	21 억	247360	N	N	N	N
95	20231115	110905	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	3755	-5	5	-0.13	178330295	47427	87.99	3760	3800	3700	4885	2635	3760	3760.10	1.13	3797	3840	3800	3720	3680	3600	3820	3700	22	1125	100	2630	5	1	21817885	819	4.81	1.14	12	0.22	780.00	3293.00	5700	20230206	-34.12	3375	20231030	11.26	5700	-34.12	20230206	3375	11.26	20231030	28500	-86.82	20230206	3375	11.26	20231030	4.18	N	158430	100	21 억	247360	N	N	N	N
96	20231115	100858	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	3755	-5	5	-0.13	78956785	21077	39.10	3760	3780	3700	4885	2635	3760	3746.11	1.13	791	3840	3800	3720	3680	3600	3820	3700	22	1125	100	2630	5	1	21817885	819	4.81	1.14	12	0.10	780.00	3293.00	5700	20230206	-34.12	3375	20231030	11.26	5700	-34.12	20230206	3375	11.26	20231030	28500	-86.82	20230206	3375	11.26	20231030	4.18	N	158430	100	21 억	247360	N	N	N	N
97	20231115	090849	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	3760	0	3	0.00	17025610	4538	8.42	3760	3780	3720	4885	2635	3760	3751.79	1.13	977	3840	3800	3720	3680	3600	3820	3700	22	1125	100	2630	5	1	21817885	820	4.82	1.14	12	0.02	780.00	3293.00	5700	20230206	-34.04	3375	20231030	11.41	5700	-34.04	20230206	3375	11.41	20231030	28500	-86.81	20230206	3375	11.41	20231030	4.18	N	158430	100	21 억	247360	N	N	N	N
98	20231114	160838	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	3760	100	2	2.73	199168260	53648	107.88	3640	3760	3640	4755	2565	3660	3712.50	1.09	9752	3716	3687	3651	3622	3586	3702	3637	22	1095	100	2560	5	1	21817885	820	4.82	1.14	12	0.25	780.00	3293.00	5700	20230206	-34.04	3375	20231030	11.41	5700	-34.04	20230206	3375	11.41	20231030	28500	-86.81	20230206	3375	11.41	20231030	4.17	N	158430	100	21 억	237972	N	N	N	N
99	20231114	150841	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	3710	50	2	1.37	175141115	47215	94.94	3640	3760	3640	4755	2565	3660	3709.44	1.09	9730	3716	3687	3651	3622	3586	3702	3637	22	1095	100	2560	5	1	21817885	809	4.76	1.13	12	0.22	780.00	3293.00	5700	20230206	-34.91	3375	20231030	9.93	5700	-34.91	20230206	3375	9.93	20231030	28500	-86.98	20230206	3375	9.93	20231030	4.17	N	158430	100	21 억	237972	N	N	N	N
100	20231114	140840	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	3715	55	2	1.50	157610270	42489	85.44	3640	3760	3640	4755	2565	3660	3709.44	1.09	8467	3716	3687	3651	3622	3586	3702	3637	22	1095	100	2560	5	1	21817885	811	4.76	1.13	12	0.19	780.00	3293.00	5700	20230206	-34.82	3375	20231030	10.07	5700	-34.82	20230206	3375	10.07	20231030	28500	-86.96	20230206	3375	10.07	20231030	4.17	N	158430	100	21 억	237972	N	N	N	N
101	20231114	130842	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	3695	35	2	0.96	127939120	34509	69.39	3640	3760	3640	4755	2565	3660	3707.41	1.09	8610	3716	3687	3651	3622	3586	3702	3637	22	1095	100	2560	5	1	21817885	806	4.74	1.12	12	0.16	780.00	3293.00	5700	20230206	-35.18	3375	20231030	9.48	5700	-35.18	20230206	3375	9.48	20231030	28500	-87.04	20230206	3375	9.48	20231030	4.17	N	158430	100	21 억	237972	N	N	N	N
102	20231114	120843	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	3715	55	2	1.50	118388285	31921	64.19	3640	3760	3640	4755	2565	3660	3708.79	1.09	8054	3716	3687	3651	3622	3586	3702	3637	22	1095	100	2560	5	1	21817885	811	4.76	1.13	12	0.15	780.00	3293.00	5700	20230206	-34.82	3375	20231030	10.07	5700	-34.82	20230206	3375	10.07	20231030	28500	-86.96	20230206	3375	10.07	20231030	4.17	N	158430	100	21 억	237972	N	N	N	N
103	20231114	110852	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	3690	30	2	0.82	49499930	13424	26.99	3640	3735	3640	4755	2565	3660	3687.42	1.09	4392	3716	3687	3651	3622	3586	3702	3637	22	1095	100	2560	5	1	21817885	805	4.73	1.12	12	0.06	780.00	3293.00	5700	20230206	-35.26	3375	20231030	9.33	5700	-35.26	20230206	3375	9.33	20231030	28500	-87.05	20230206	3375	9.33	20231030	4.17	N	158430	100	21 억	237972	N	N	N	N
104	20231114	100843	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	3715	55	2	1.50	29284950	7955	16.00	3640	3735	3640	4755	2565	3660	3681.33	1.09	3500	3716	3687	3651	3622	3586	3702	3637	22	1095	100	2560	5	1	21817885	811	4.76	1.13	12	0.04	780.00	3293.00	5700	20230206	-34.82	3375	20231030	10.07	5700	-34.82	20230206	3375	10.07	20231030	28500	-86.96	20230206	3375	10.07	20231030	4.17	N	158430	100	21 억	237972	N	N	N	N
105	20231114	090834	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	3690	30	2	0.82	18195975	4964	9.98	3640	3690	3640	4755	2565	3660	3665.59	1.09	3107	3716	3687	3651	3622	3586	3702	3637	22	1095	100	2560	5	1	21817885	805	4.73	1.12	12	0.02	780.00	3293.00	5700	20230206	-35.26	3375	20231030	9.33	5700	-35.26	20230206	3375	9.33	20231030	28500	-87.05	20230206	3375	9.33	20231030	4.17	N	158430	100	21 억	237972	N	N	N	N
106	20231113	160827	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	3660	0	3	0.00	181457630	49731	156.87	3650	3680	3615	4755	2565	3660	3648.78	1.13	-7217	3746	3702	3661	3617	3576	3682	3597	22	1095	100	2560	5	1	21817885	799	4.69	1.11	12	0.23	780.00	3293.00	5700	20230206	-35.79	3375	20231030	8.44	5700	-35.79	20230206	3375	8.44	20231030	28500	-87.16	20230206	3375	8.44	20231030	4.15	N	158430	100	21 억	245940	N	N	N	N
107	20231113	150825	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	3650	-10	5	-0.27	175654170	48149	151.88	3650	3680	3615	4755	2565	3660	3648.14	1.13	-7216	3746	3702	3661	3617	3576	3682	3597	22	1095	100	2560	5	1	21817885	796	4.68	1.11	12	0.22	780.00	3293.00	5700	20230206	-35.96	3375	20231030	8.15	5700	-35.96	20230206	3375	8.15	20231030	28500	-87.19	20230206	3375	8.15	20231030	4.15	N	158430	100	21 억	245940	N	N	N	N
108	20231113	140824	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	3680	20	2	0.55	165861880	45482	143.47	3650	3680	3615	4755	2565	3660	3646.76	1.13	-6718	3746	3702	3661	3617	3576	3682	3597	22	1095	100	2560	5	1	21817885	803	4.72	1.12	12	0.21	780.00	3293.00	5700	20230206	-35.44	3375	20231030	9.04	5700	-35.44	20230206	3375	9.04	20231030	28500	-87.09	20230206	3375	9.04	20231030	4.15	N	158430	100	21 억	245940	N	N	N	N
109	20231113	130821	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	3625	-35	5	-0.96	155328255	42613	134.42	3650	3675	3615	4755	2565	3660	3645.09	1.13	-6148	3746	3702	3661	3617	3576	3682	3597	22	1095	100	2560	5	1	21817885	791	4.65	1.10	12	0.20	780.00	3293.00	5700	20230206	-36.40	3375	20231030	7.41	5700	-36.40	20230206	3375	7.41	20231030	28500	-87.28	20230206	3375	7.41	20231030	4.15	N	158430	100	21 억	245940	N	N	N	N
110	20231113	120824	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	3630	-30	5	-0.82	139459800	38235	120.61	3650	3675	3615	4755	2565	3660	3647.44	1.13	-5797	3746	3702	3661	3617	3576	3682	3597	22	1095	100	2560	5	1	21817885	792	4.65	1.10	12	0.18	780.00	3293.00	5700	20230206	-36.32	3375	20231030	7.56	5700	-36.32	20230206	3375	7.56	20231030	28500	-87.26	20230206	3375	7.56	20231030	4.15	N	158430	100	21 억	245940	N	N	N	N
111	20231113	110821	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	3665	5	2	0.14	108715825	29819	94.06	3650	3675	3615	4755	2565	3660	3645.86	1.13	-191	3746	3702	3661	3617	3576	3682	3597	22	1095	100	2560	5	1	21817885	800	4.70	1.11	12	0.14	780.00	3293.00	5700	20230206	-35.70	3375	20231030	8.59	5700	-35.70	20230206	3375	8.59	20231030	28500	-87.14	20230206	3375	8.59	20231030	4.15	N	158430	100	21 억	245940	N	N	N	N
112	20231113	100818	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	3645	-15	5	-0.41	72853525	19996	63.07	3650	3675	3615	4755	2565	3660	3643.40	1.13	136	3746	3702	3661	3617	3576	3682	3597	22	1095	100	2560	5	1	21817885	795	4.67	1.11	12	0.09	780.00	3293.00	5700	20230206	-36.05	3375	20231030	8.00	5700	-36.05	20230206	3375	8.00	20231030	28500	-87.21	20230206	3375	8.00	20231030	4.15	N	158430	100	21 억	245940	N	N	N	N
113	20231113	090825	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	3640	-20	5	-0.55	8279985	2268	7.15	3650	3665	3640	4755	2565	3660	3650.79	1.13	47	3746	3702	3661	3617	3576	3682	3597	22	1095	100	2560	5	1	21817885	794	4.67	1.11	12	0.01	780.00	3293.00	5700	20230206	-36.14	3375	20231030	7.85	5700	-36.14	20230206	3375	7.85	20231030	28500	-87.23	20230206	3375	7.85	20231030	4.15	N	158430	100	21 억	245940	N	N	N	N
114	20231110	160838	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	3660	-30	5	-0.81	115761450	31702	87.24	3690	3705	3620	4795	2585	3690	3651.55	1.12	-6337	3780	3735	3695	3650	3610	3715	3630	22	1105	100	2580	5	1	21817885	799	4.69	1.11	12	0.15	780.00	3293.00	5700	20230206	-35.79	3375	20231030	8.44	5700	-35.79	20230206	3375	8.44	20231030	28500	-87.16	20230206	3375	8.44	20231030	4.18	N	158430	100	21 억	243278	N	N	N	N
115	20231110	150838	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	3655	-35	5	-0.95	113397685	31055	85.46	3690	3705	3620	4795	2585	3690	3651.51	1.12	-6134	3780	3735	3695	3650	3610	3715	3630	22	1105	100	2580	5	1	21817885	797	4.69	1.11	12	0.14	780.00	3293.00	5700	20230206	-35.88	3375	20231030	8.30	5700	-35.88	20230206	3375	8.30	20231030	28500	-87.18	20230206	3375	8.30	20231030	4.18	N	158430	100	21 억	243278	N	N	N	N
116	20231110	140830	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	3650	-40	5	-1.08	79020875	21633	59.53	3690	3705	3620	4795	2585	3690	3652.79	1.12	-4395	3780	3735	3695	3650	3610	3715	3630	22	1105	100	2580	5	1	21817885	796	4.68	1.11	12	0.10	780.00	3293.00	5700	20230206	-35.96	3375	20231030	8.15	5700	-35.96	20230206	3375	8.15	20231030	28500	-87.19	20230206	3375	8.15	20231030	4.18	N	158430	100	21 억	243278	N	N	N	N
117	20231110	130829	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	3630	-60	5	-1.63	70350385	19249	52.97	3690	3705	3620	4795	2585	3690	3654.76	1.12	-4185	3780	3735	3695	3650	3610	3715	3630	22	1105	100	2580	5	1	21817885	792	4.65	1.10	12	0.09	780.00	3293.00	5700	20230206	-36.32	3375	20231030	7.56	5700	-36.32	20230206	3375	7.56	20231030	28500	-87.26	20230206	3375	7.56	20231030	4.18	N	158430	100	21 억	243278	N	N	N	N
118	20231110	120834	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	3635	-55	5	-1.49	60569650	16555	45.56	3690	3705	3620	4795	2585	3690	3658.69	1.12	-3345	3780	3735	3695	3650	3610	3715	3630	22	1105	100	2580	5	1	21817885	793	4.66	1.10	12	0.08	780.00	3293.00	5700	20230206	-36.23	3375	20231030	7.70	5700	-36.23	20230206	3375	7.70	20231030	28500	-87.25	20230206	3375	7.70	20231030	4.18	N	158430	100	21 억	243278	N	N	N	N
119	20231110	110821	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	3645	-45	5	-1.22	58075915	15867	43.67	3690	3705	3620	4795	2585	3690	3660.17	1.12	-3345	3780	3735	3695	3650	3610	3715	3630	22	1105	100	2580	5	1	21817885	795	4.67	1.11	12	0.07	780.00	3293.00	5700	20230206	-36.05	3375	20231030	8.00	5700	-36.05	20230206	3375	8.00	20231030	28500	-87.21	20230206	3375	8.00	20231030	4.18	N	158430	100	21 억	243278	N	N	N	N
120	20231110	100830	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	3650	-40	5	-1.08	40652425	11070	30.46	3690	3705	3635	4795	2585	3690	3672.31	1.12	-3380	3780	3735	3695	3650	3610	3715	3630	22	1105	100	2580	5	1	21817885	796	4.68	1.11	12	0.05	780.00	3293.00	5700	20230206	-35.96	3375	20231030	8.15	5700	-35.96	20230206	3375	8.15	20231030	28500	-87.19	20230206	3375	8.15	20231030	4.18	N	158430	100	21 억	243278	N	N	N	N
121	20231110	090816	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	3685	-5	5	-0.14	11421025	3096	8.52	3690	3705	3680	4795	2585	3690	3688.96	1.12	283	3780	3735	3695	3650	3610	3715	3630	22	1105	100	2580	5	1	21817885	804	4.72	1.12	12	0.01	780.00	3293.00	5700	20230206	-35.35	3375	20231030	9.19	5700	-35.35	20230206	3375	9.19	20231030	28500	-87.07	20230206	3375	9.19	20231030	4.18	N	158430	100	21 억	243278	N	N	N	N
122	20231109	160810	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	3690	-10	5	-0.27	134149065	36327	25.85	3700	3740	3655	4810	2590	3700	3692.82	1.14	-6617	3873	3786	3678	3591	3483	3830	3635	22	1110	100	2590	5	1	21817885	805	4.73	1.12	12	0.17	780.00	3293.00	5700	20230206	-35.26	3375	20231030	9.33	5700	-35.26	20230206	3375	9.33	20231030	28500	-87.05	20230206	3375	9.33	20231030	4.15	N	158430	100	21 억	249380	N	N	N	N
123	20231109	150808	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	3690	-10	5	-0.27	130170045	35249	25.08	3700	3740	3655	4810	2590	3700	3692.87	1.14	-6355	3873	3786	3678	3591	3483	3830	3635	22	1110	100	2590	5	1	21817885	805	4.73	1.12	12	0.16	780.00	3293.00	5700	20230206	-35.26	3375	20231030	9.33	5700	-35.26	20230206	3375	9.33	20231030	28500	-87.05	20230206	3375	9.33	20231030	4.15	N	158430	100	21 억	249380	N	N	N	N
124	20231109	140806	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	3690	-10	5	-0.27	103448440	28021	19.94	3700	3740	3655	4810	2590	3700	3691.82	1.14	-5912	3873	3786	3678	3591	3483	3830	3635	22	1110	100	2590	5	1	21817885	805	4.73	1.12	12	0.13	780.00	3293.00	5700	20230206	-35.26	3375	20231030	9.33	5700	-35.26	20230206	3375	9.33	20231030	28500	-87.05	20230206	3375	9.33	20231030	4.15	N	158430	100	21 억	249380	N	N	N	N
125	20231109	130809	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	3675	-25	5	-0.68	94554155	25612	18.22	3700	3740	3655	4810	2590	3700	3691.79	1.14	-5204	3873	3786	3678	3591	3483	3830	3635	22	1110	100	2590	5	1	21817885	802	4.71	1.12	12	0.12	780.00	3293.00	5700	20230206	-35.53	3375	20231030	8.89	5700	-35.53	20230206	3375	8.89	20231030	28500	-87.11	20230206	3375	8.89	20231030	4.15	N	158430	100	21 억	249380	N	N	N	N
126	20231109	120813	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	3715	15	2	0.41	81608795	22096	15.72	3700	3740	3655	4810	2590	3700	3693.37	1.14	-3779	3873	3786	3678	3591	3483	3830	3635	22	1110	100	2590	5	1	21817885	811	4.76	1.13	12	0.10	780.00	3293.00	5700	20230206	-34.82	3375	20231030	10.07	5700	-34.82	20230206	3375	10.07	20231030	28500	-86.96	20230206	3375	10.07	20231030	4.15	N	158430	100	21 억	249380	N	N	N	N
127	20231109	110809	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	3710	10	2	0.27	68928885	18678	13.29	3700	3740	3655	4810	2590	3700	3690.38	1.14	-2241	3873	3786	3678	3591	3483	3830	3635	22	1110	100	2590	5	1	21817885	809	4.76	1.13	12	0.09	780.00	3293.00	5700	20230206	-34.91	3375	20231030	9.93	5700	-34.91	20230206	3375	9.93	20231030	28500	-86.98	20230206	3375	9.93	20231030	4.15	N	158430	100	21 억	249380	N	N	N	N
128	20231109	100804	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	3700	0	3	0.00	51640720	14013	9.97	3700	3735	3655	4810	2590	3700	3685.20	1.14	-711	3873	3786	3678	3591	3483	3830	3635	22	1110	100	2590	5	1	21817885	807	4.74	1.12	12	0.06	780.00	3293.00	5700	20230206	-35.09	3375	20231030	9.63	5700	-35.09	20230206	3375	9.63	20231030	28500	-87.02	20230206	3375	9.63	20231030	4.15	N	158430	100	21 억	249380	N	N	N	N
129	20231109	090811	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	3685	-15	5	-0.41	4855305	1317	0.94	3700	3715	3675	4810	2590	3700	3686.64	1.14	49	3873	3786	3678	3591	3483	3830	3635	22	1110	100	2590	5	1	21817885	804	4.72	1.12	12	0.01	780.00	3293.00	5700	20230206	-35.35	3375	20231030	9.19	5700	-35.35	20230206	3375	9.19	20231030	28500	-87.07	20230206	3375	9.19	20231030	4.15	N	158430	100	21 억	249380	N	N	N	N
130	20231108	160801	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	3700	125	2	3.50	518498500	140420	284.04	3575	3765	3570	4645	2505	3575	3692.48	1.04	25096	3708	3641	3573	3506	3438	3607	3472	22	1070	100	2500	5	1	21817885	807	4.74	1.12	12	0.64	780.00	3293.00	5700	20230206	-35.09	3375	20231030	9.63	5700	-35.09	20230206	3375	9.63	20231030	28500	-87.02	20230206	3375	9.63	20231030	4.18	N	158430	100	21 억	225951	N	N	N	N
131	20231108	150806	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	3655	80	2	2.24	489940180	132628	268.28	3575	3765	3570	4645	2505	3575	3694.09	1.04	25678	3708	3641	3573	3506	3438	3607	3472	22	1070	100	2500	5	1	21817885	797	4.69	1.11	12	0.61	780.00	3293.00	5700	20230206	-35.88	3375	20231030	8.30	5700	-35.88	20230206	3375	8.30	20231030	28500	-87.18	20230206	3375	8.30	20231030	4.18	N	158430	100	21 억	225951	N	N	N	N
132	20231108	140802	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	3705	130	2	3.64	457191240	123727	250.28	3575	3765	3570	4645	2505	3575	3695.16	1.04	26010	3708	3641	3573	3506	3438	3607	3472	22	1070	100	2500	5	1	21817885	808	4.75	1.13	12	0.57	780.00	3293.00	5700	20230206	-35.00	3375	20231030	9.78	5700	-35.00	20230206	3375	9.78	20231030	28500	-87.00	20230206	3375	9.78	20231030	4.18	N	158430	100	21 억	225951	N	N	N	N
133	20231108	130801	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	3725	150	2	4.20	443764735	120105	242.95	3575	3765	3570	4645	2505	3575	3694.81	1.04	26843	3708	3641	3573	3506	3438	3607	3472	22	1070	100	2500	5	1	21817885	813	4.78	1.13	12	0.55	780.00	3293.00	5700	20230206	-34.65	3375	20231030	10.37	5700	-34.65	20230206	3375	10.37	20231030	28500	-86.93	20230206	3375	10.37	20231030	4.18	N	158430	100	21 억	225951	N	N	N	N
134	20231108	120756	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	3715	140	2	3.92	415160940	112408	227.38	3575	3765	3570	4645	2505	3575	3693.34	1.04	26289	3708	3641	3573	3506	3438	3607	3472	22	1070	100	2500	5	1	21817885	811	4.76	1.13	12	0.52	780.00	3293.00	5700	20230206	-34.82	3375	20231030	10.07	5700	-34.82	20230206	3375	10.07	20231030	28500	-86.96	20230206	3375	10.07	20231030	4.18	N	158430	100	21 억	225951	N	N	N	N
135	20231108	110803	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	3700	125	2	3.50	340264560	92378	186.86	3575	3750	3570	4645	2505	3575	3683.39	1.04	26330	3708	3641	3573	3506	3438	3607	3472	22	1070	100	2500	5	1	21817885	807	4.74	1.12	12	0.42	780.00	3293.00	5700	20230206	-35.09	3375	20231030	9.63	5700	-35.09	20230206	3375	9.63	20231030	28500	-87.02	20230206	3375	9.63	20231030	4.18	N	158430	100	21 억	225951	N	N	N	N
136	20231108	100803	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	3685	110	2	3.08	260635115	70908	143.43	3575	3750	3570	4645	2505	3575	3675.68	1.04	21042	3708	3641	3573	3506	3438	3607	3472	22	1070	100	2500	5	1	21817885	804	4.72	1.12	12	0.32	780.00	3293.00	5700	20230206	-35.35	3375	20231030	9.19	5700	-35.35	20230206	3375	9.19	20231030	28500	-87.07	20230206	3375	9.19	20231030	4.18	N	158430	100	21 억	225951	N	N	N	N
137	20231108	090759	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	3630	55	2	1.54	29768455	8250	16.69	3575	3630	3575	4645	2505	3575	3608.30	1.04	3577	3708	3641	3573	3506	3438	3607	3472	22	1070	100	2500	5	1	21817885	792	4.65	1.10	12	0.04	780.00	3293.00	5700	20230206	-36.32	3375	20231030	7.56	5700	-36.32	20230206	3375	7.56	20231030	28500	-87.26	20230206	3375	7.56	20231030	4.18	N	158430	100	21 억	225951	N	N	N	N
138	20231107	160802	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	3575	-45	5	-1.24	174418200	48936	49.23	3620	3640	3505	4705	2535	3620	3564.20	1.12	-17938	3770	3695	3610	3535	3450	3652	3492	22	1085	100	2530	5	1	21817885	780	4.58	1.09	12	0.22	780.00	3293.00	5700	20230206	-37.28	3375	20231030	5.93	5700	-37.28	20230206	3375	5.93	20231030	28500	-87.46	20230206	3375	5.93	20231030	4.29	N	158430	100	21 억	244539	N	N	N	N
139	20231107	150803	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	3570	-50	5	-1.38	166280140	46658	46.93	3620	3640	3505	4705	2535	3620	3563.81	1.12	-17506	3770	3695	3610	3535	3450	3652	3492	22	1085	100	2530	5	1	21817885	779	4.58	1.08	12	0.21	780.00	3293.00	5700	20230206	-37.37	3375	20231030	5.78	5700	-37.37	20230206	3375	5.78	20231030	28500	-87.47	20230206	3375	5.78	20231030	4.29	N	158430	100	21 억	244539	N	N	N	N
140	20231107	140807	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	3570	-50	5	-1.38	163367460	45838	46.11	3620	3640	3505	4705	2535	3620	3564.02	1.12	-17381	3770	3695	3610	3535	3450	3652	3492	22	1085	100	2530	5	1	21817885	779	4.58	1.08	12	0.21	780.00	3293.00	5700	20230206	-37.37	3375	20231030	5.78	5700	-37.37	20230206	3375	5.78	20231030	28500	-87.47	20230206	3375	5.78	20231030	4.29	N	158430	100	21 억	244539	N	N	N	N
141	20231107	130805	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	3570	-50	5	-1.38	148402480	41622	41.87	3620	3640	3505	4705	2535	3620	3565.48	1.12	-16884	3770	3695	3610	3535	3450	3652	3492	22	1085	100	2530	5	1	21817885	779	4.58	1.08	12	0.19	780.00	3293.00	5700	20230206	-37.37	3375	20231030	5.78	5700	-37.37	20230206	3375	5.78	20231030	28500	-87.47	20230206	3375	5.78	20231030	4.29	N	158430	100	21 억	244539	N	N	N	N
142	20231107	120800	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	3545	-75	5	-2.07	116578225	32604	32.80	3620	3640	3520	4705	2535	3620	3575.58	1.12	-14636	3770	3695	3610	3535	3450	3652	3492	22	1085	100	2530	5	1	21817885	773	4.54	1.08	12	0.15	780.00	3293.00	5700	20230206	-37.81	3375	20231030	5.04	5700	-37.81	20230206	3375	5.04	20231030	28500	-87.56	20230206	3375	5.04	20231030	4.29	N	158430	100	21 억	244539	N	N	N	N
143	20231107	110800	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	3555	-65	5	-1.80	82066695	22853	22.99	3620	3640	3550	4705	2535	3620	3591.07	1.12	-11184	3770	3695	3610	3535	3450	3652	3492	22	1085	100	2530	5	1	21817885	776	4.56	1.08	12	0.10	780.00	3293.00	5700	20230206	-37.63	3375	20231030	5.33	5700	-37.63	20230206	3375	5.33	20231030	28500	-87.53	20230206	3375	5.33	20231030	4.29	N	158430	100	21 억	244539	N	N	N	N
144	20231107	100810	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	3590	-30	5	-0.83	52500580	14588	14.67	3620	3640	3585	4705	2535	3620	3598.89	1.12	-8448	3770	3695	3610	3535	3450	3652	3492	22	1085	100	2530	5	1	21817885	783	4.60	1.09	12	0.07	780.00	3293.00	5700	20230206	-37.02	3375	20231030	6.37	5700	-37.02	20230206	3375	6.37	20231030	28500	-87.40	20230206	3375	6.37	20231030	4.29	N	158430	100	21 억	244539	N	N	N	N
145	20231107	090750	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	3585	-35	5	-0.97	18546860	5148	5.18	3620	3620	3585	4705	2535	3620	3602.73	1.12	-3899	3770	3695	3610	3535	3450	3652	3492	22	1085	100	2530	5	1	21817885	782	4.60	1.09	12	0.02	780.00	3293.00	5700	20230206	-37.11	3375	20231030	6.22	5700	-37.11	20230206	3375	6.22	20231030	28500	-87.42	20230206	3375	6.22	20231030	4.29	N	158430	100	21 억	244539	N	N	N	N
146	20231106	160743	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	3620	30	2	0.84	360019990	99412	127.01	3650	3685	3525	4665	2515	3590	3621.49	1.11	1856	3666	3627	3571	3532	3476	3600	3505	22	1075	100	2510	5	1	21817885	790	4.64	1.10	12	0.46	780.00	3293.00	5700	20230206	-36.49	3375	20231030	7.26	5700	-36.49	20230206	3375	7.26	20231030	28500	-87.30	20230206	3375	7.26	20231030	4.33	N	158430	100	21 억	242013	N	N	N	N
147	20231106	150747	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	3605	15	2	0.42	349804235	96586	123.40	3650	3685	3525	4665	2515	3590	3621.69	1.11	1245	3666	3627	3571	3532	3476	3600	3505	22	1075	100	2510	5	1	21817885	787	4.62	1.09	12	0.44	780.00	3293.00	5700	20230206	-36.75	3375	20231030	6.81	5700	-36.75	20230206	3375	6.81	20231030	28500	-87.35	20230206	3375	6.81	20231030	4.33	N	158430	100	21 억	242013	N	N	N	N
148	20231106	140744	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	3620	30	2	0.84	317540445	87629	111.96	3650	3685	3525	4665	2515	3590	3623.69	1.11	-447	3666	3627	3571	3532	3476	3600	3505	22	1075	100	2510	5	1	21817885	790	4.64	1.10	12	0.40	780.00	3293.00	5700	20230206	-36.49	3375	20231030	7.26	5700	-36.49	20230206	3375	7.26	20231030	28500	-87.30	20230206	3375	7.26	20231030	4.33	N	158430	100	21 억	242013	N	N	N	N
149	20231106	130751	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	3640	50	2	1.39	299760930	82721	105.69	3650	3685	3525	4665	2515	3590	3623.76	1.11	-425	3666	3627	3571	3532	3476	3600	3505	22	1075	100	2510	5	1	21817885	794	4.67	1.11	12	0.38	780.00	3293.00	5700	20230206	-36.14	3375	20231030	7.85	5700	-36.14	20230206	3375	7.85	20231030	28500	-87.23	20230206	3375	7.85	20231030	4.33	N	158430	100	21 억	242013	N	N	N	N
150	20231106	120749	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	3625	35	2	0.97	262413140	72410	92.52	3650	3685	3525	4665	2515	3590	3623.99	1.11	-1067	3666	3627	3571	3532	3476	3600	3505	22	1075	100	2510	5	1	21817885	791	4.65	1.10	12	0.33	780.00	3293.00	5700	20230206	-36.40	3375	20231030	7.41	5700	-36.40	20230206	3375	7.41	20231030	28500	-87.28	20230206	3375	7.41	20231030	4.33	N	158430	100	21 억	242013	N	N	N	N
151	20231106	110747	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	3610	20	2	0.56	246130510	67900	86.75	3650	3685	3525	4665	2515	3590	3624.90	1.11	-324	3666	3627	3571	3532	3476	3600	3505	22	1075	100	2510	5	1	21817885	788	4.63	1.10	12	0.31	780.00	3293.00	5700	20230206	-36.67	3375	20231030	6.96	5700	-36.67	20230206	3375	6.96	20231030	28500	-87.33	20230206	3375	6.96	20231030	4.33	N	158430	100	21 억	242013	N	N	N	N
152	20231106	100725	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	3630	40	2	1.11	210197695	57936	74.02	3650	3685	3525	4665	2515	3590	3628.10	1.11	840	3666	3627	3571	3532	3476	3600	3505	22	1075	100	2510	5	1	21817885	792	4.65	1.10	12	0.27	780.00	3293.00	5700	20230206	-36.32	3375	20231030	7.56	5700	-36.32	20230206	3375	7.56	20231030	28500	-87.26	20230206	3375	7.56	20231030	4.33	N	158430	100	21 억	242013	N	N	N	N
153	20231106	090747	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	3655	65	2	1.81	25235875	6912	8.83	3650	3655	3610	4665	2515	3590	3651.02	1.11	-440	3666	3627	3571	3532	3476	3600	3505	22	1075	100	2510	5	1	21817885	797	4.69	1.11	12	0.03	780.00	3293.00	5700	20230206	-35.88	3375	20231030	8.30	5700	-35.88	20230206	3375	8.30	20231030	28500	-87.18	20230206	3375	8.30	20231030	4.33	N	158430	100	21 억	242013	N	N	N	N
154	20231103	160738	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	3590	40	2	1.13	275141255	77489	85.70	3610	3610	3515	4615	2485	3550	3550.36	1.02	19724	3670	3610	3525	3465	3380	3640	3495	22	1065	100	2480	5	1	21817885	783	4.60	1.09	12	0.36	780.00	3293.00	5700	20230206	-37.02	3375	20231030	6.37	5700	-37.02	20230206	3375	6.37	20231030	28500	-87.40	20230206	3375	6.37	20231030	4.36	N	158430	100	21 억	221911	N	N	N	N
155	20231103	150735	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	3590	40	2	1.13	260666230	73443	81.23	3610	3610	3515	4615	2485	3550	3549.23	1.02	18420	3670	3610	3525	3465	3380	3640	3495	22	1065	100	2480	5	1	21817885	783	4.60	1.09	12	0.34	780.00	3293.00	5700	20230206	-37.02	3375	20231030	6.37	5700	-37.02	20230206	3375	6.37	20231030	28500	-87.40	20230206	3375	6.37	20231030	4.36	N	158430	100	21 억	221911	N	N	N	N
156	20231103	140735	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	3560	10	2	0.28	178654840	50459	55.81	3610	3610	3515	4615	2485	3550	3540.59	1.02	17711	3670	3610	3525	3465	3380	3640	3495	22	1065	100	2480	5	1	21817885	777	4.56	1.08	12	0.23	780.00	3293.00	5700	20230206	-37.54	3375	20231030	5.48	5700	-37.54	20230206	3375	5.48	20231030	28500	-87.51	20230206	3375	5.48	20231030	4.36	N	158430	100	21 억	221911	N	N	N	N
157	20231103	130736	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	3550	0	3	0.00	139781225	39494	43.68	3610	3610	3515	4615	2485	3550	3539.30	1.02	11327	3670	3610	3525	3465	3380	3640	3495	22	1065	100	2480	5	1	21817885	775	4.55	1.08	12	0.18	780.00	3293.00	5700	20230206	-37.72	3375	20231030	5.19	5700	-37.72	20230206	3375	5.19	20231030	28500	-87.54	20230206	3375	5.19	20231030	4.36	N	158430	100	21 억	221911	N	N	N	N
158	20231103	120733	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	3555	5	2	0.14	121473920	34332	37.97	3610	3610	3515	4615	2485	3550	3538.21	1.02	8701	3670	3610	3525	3465	3380	3640	3495	22	1065	100	2480	5	1	21817885	776	4.56	1.08	12	0.16	780.00	3293.00	5700	20230206	-37.63	3375	20231030	5.33	5700	-37.63	20230206	3375	5.33	20231030	28500	-87.53	20230206	3375	5.33	20231030	4.36	N	158430	100	21 억	221911	N	N	N	N
159	20231103	110742	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	3550	0	3	0.00	96737205	27336	30.23	3610	3610	3515	4615	2485	3550	3538.82	1.02	7646	3670	3610	3525	3465	3380	3640	3495	22	1065	100	2480	5	1	21817885	775	4.55	1.08	12	0.13	780.00	3293.00	5700	20230206	-37.72	3375	20231030	5.19	5700	-37.72	20230206	3375	5.19	20231030	28500	-87.54	20230206	3375	5.19	20231030	4.36	N	158430	100	21 억	221911	N	N	N	N
160	20231103	100726	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	3550	0	3	0.00	83902700	23721	26.24	3610	3610	3515	4615	2485	3550	3537.06	1.02	7482	3670	3610	3525	3465	3380	3640	3495	22	1065	100	2480	5	1	21817885	775	4.55	1.08	12	0.11	780.00	3293.00	5700	20230206	-37.72	3375	20231030	5.19	5700	-37.72	20230206	3375	5.19	20231030	28500	-87.54	20230206	3375	5.19	20231030	4.36	N	158430	100	21 억	221911	N	N	N	N
161	20231103	090730	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	3550	0	3	0.00	8041800	2247	2.49	3610	3610	3550	4615	2485	3550	3578.91	1.02	-1131	3670	3610	3525	3465	3380	3640	3495	22	1065	100	2480	5	1	21817885	775	4.55	1.08	12	0.01	780.00	3293.00	5700	20230206	-37.72	3375	20231030	5.19	5700	-37.72	20230206	3375	5.19	20231030	28500	-87.54	20230206	3375	5.19	20231030	4.36	N	158430	100	21 억	221911	N	N	N	N
162	20231102	160730	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	3550	90	2	2.60	318299615	90417	209.16	3500	3585	3440	4495	2425	3460	3520.37	0.92	22068	3626	3542	3466	3382	3306	3585	3425	22	1035	100	2420	5	1	21817885	775	4.55	1.08	12	0.41	780.00	3293.00	5700	20230206	-37.72	3375	20231030	5.19	5700	-37.72	20230206	3375	5.19	20231030	28500	-87.54	20230206	3375	5.19	20231030	4.38	N	158430	100	21 억	200068	N	N	N	N
163	20231102	150739	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	3520	60	2	1.73	304819515	86599	200.33	3500	3585	3440	4495	2425	3460	3519.92	0.92	21683	3626	3542	3466	3382	3306	3585	3425	22	1035	100	2420	5	1	21817885	768	4.51	1.07	12	0.40	780.00	3293.00	5700	20230206	-38.25	3375	20231030	4.30	5700	-38.25	20230206	3375	4.30	20231030	28500	-87.65	20230206	3375	4.30	20231030	4.38	N	158430	100	21 억	200068	N	N	N	N
164	20231102	140725	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	3550	90	2	2.60	289880625	82370	190.55	3500	3585	3440	4495	2425	3460	3519.27	0.92	20527	3626	3542	3466	3382	3306	3585	3425	22	1035	100	2420	5	1	21817885	775	4.55	1.08	12	0.38	780.00	3293.00	5700	20230206	-37.72	3375	20231030	5.19	5700	-37.72	20230206	3375	5.19	20231030	28500	-87.54	20230206	3375	5.19	20231030	4.38	N	158430	100	21 억	200068	N	N	N	N
165	20231102	130730	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	3565	105	2	3.03	267378235	76011	175.84	3500	3585	3440	4495	2425	3460	3517.65	0.92	19347	3626	3542	3466	3382	3306	3585	3425	22	1035	100	2420	5	1	21817885	778	4.57	1.08	12	0.35	780.00	3293.00	5700	20230206	-37.46	3375	20231030	5.63	5700	-37.46	20230206	3375	5.63	20231030	28500	-87.49	20230206	3375	5.63	20231030	4.38	N	158430	100	21 억	200068	N	N	N	N
166	20231102	120728	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	3550	90	2	2.60	227828230	64924	150.19	3500	3555	3440	4495	2425	3460	3509.18	0.92	22252	3626	3542	3466	3382	3306	3585	3425	22	1035	100	2420	5	1	21817885	775	4.55	1.08	12	0.30	780.00	3293.00	5700	20230206	-37.72	3375	20231030	5.19	5700	-37.72	20230206	3375	5.19	20231030	28500	-87.54	20230206	3375	5.19	20231030	4.38	N	158430	100	21 억	200068	N	N	N	N
167	20231102	110726	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	3530	70	2	2.02	179196645	51088	118.18	3500	3555	3440	4495	2425	3460	3507.64	0.92	17196	3626	3542	3466	3382	3306	3585	3425	22	1035	100	2420	5	1	21817885	770	4.53	1.07	12	0.23	780.00	3293.00	5700	20230206	-38.07	3375	20231030	4.59	5700	-38.07	20230206	3375	4.59	20231030	28500	-87.61	20230206	3375	4.59	20231030	4.38	N	158430	100	21 억	200068	N	N	N	N
168	20231102	100728	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	3550	90	2	2.60	151719915	43315	100.20	3500	3555	3440	4495	2425	3460	3502.74	0.92	18436	3626	3542	3466	3382	3306	3585	3425	22	1035	100	2420	5	1	21817885	775	4.55	1.08	12	0.20	780.00	3293.00	5700	20230206	-37.72	3375	20231030	5.19	5700	-37.72	20230206	3375	5.19	20231030	28500	-87.54	20230206	3375	5.19	20231030	4.38	N	158430	100	21 억	200068	N	N	N	N
169	20231102	090733	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	3495	35	2	1.01	49362350	14194	32.84	3500	3500	3440	4495	2425	3460	3477.73	0.92	6967	3626	3542	3466	3382	3306	3585	3425	22	1035	100	2420	5	1	21817885	763	4.48	1.06	12	0.07	780.00	3293.00	5700	20230206	-38.68	3375	20231030	3.56	5700	-38.68	20230206	3375	3.56	20231030	28500	-87.74	20230206	3375	3.56	20231030	4.38	N	158430	100	21 억	200068	N	N	N	N
170	20231101	160725	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	3460	60	2	1.76	143591375	41787	80.39	3395	3550	3390	4420	2380	3400	3436.27	0.89	9925	3570	3485	3430	3345	3290	3457	3317	22	1020	100	2380	5	1	21817885	755	4.44	1.05	12	0.19	780.00	3293.00	5700	20230206	-39.30	3375	20231030	2.52	5700	-39.30	20230206	3375	2.52	20231030	28500	-87.86	20230206	3375	2.52	20231030	4.39	N	158430	100	21 억	194126	N	N	N	N
171	20231101	150725	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	3405	5	2	0.15	115800835	33733	64.90	3395	3550	3390	4420	2380	3400	3432.86	0.89	8561	3570	3485	3430	3345	3290	3457	3317	22	1020	100	2380	5	1	21817885	743	4.37	1.03	12	0.15	780.00	3293.00	5700	20230206	-40.26	3375	20231030	0.89	5700	-40.26	20230206	3375	0.89	20231030	28500	-88.05	20230206	3375	0.89	20231030	4.39	N	158430	100	21 억	194126	N	N	N	N
172	20231101	140720	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	3450	50	2	1.47	79593365	23270	44.77	3395	3450	3390	4420	2380	3400	3420.43	0.89	7682	3570	3485	3430	3345	3290	3457	3317	22	1020	100	2380	5	1	21817885	753	4.42	1.05	12	0.11	780.00	3293.00	5700	20230206	-39.47	3375	20231030	2.22	5700	-39.47	20230206	3375	2.22	20231030	28500	-87.89	20230206	3375	2.22	20231030	4.39	N	158430	100	21 억	194126	N	N	N	N
173	20231101	130725	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	3420	20	2	0.59	65382500	19125	36.79	3395	3445	3390	4420	2380	3400	3418.69	0.89	7275	3570	3485	3430	3345	3290	3457	3317	22	1020	100	2380	5	1	21817885	746	4.38	1.04	12	0.09	780.00	3293.00	5700	20230206	-40.00	3375	20231030	1.33	5700	-40.00	20230206	3375	1.33	20231030	28500	-88.00	20230206	3375	1.33	20231030	4.39	N	158430	100	21 억	194126	N	N	N	N
174	20231101	120742	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	3420	20	2	0.59	48828105	14291	27.49	3395	3445	3390	4420	2380	3400	3416.70	0.89	4086	3570	3485	3430	3345	3290	3457	3317	22	1020	100	2380	5	1	21817885	746	4.38	1.04	12	0.07	780.00	3293.00	5700	20230206	-40.00	3375	20231030	1.33	5700	-40.00	20230206	3375	1.33	20231030	28500	-88.00	20230206	3375	1.33	20231030	4.39	N	158430	100	21 억	194126	N	N	N	N
175	20231101	110746	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	3430	30	2	0.88	42209085	12349	23.76	3395	3445	3390	4420	2380	3400	3418.02	0.89	4169	3570	3485	3430	3345	3290	3457	3317	22	1020	100	2380	5	1	21817885	748	4.40	1.04	12	0.06	780.00	3293.00	5700	20230206	-39.82	3375	20231030	1.63	5700	-39.82	20230206	3375	1.63	20231030	28500	-87.96	20230206	3375	1.63	20231030	4.39	N	158430	100	21 억	194126	N	N	N	N
176	20231101	100737	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	3440	40	2	1.18	26349495	7699	14.81	3395	3440	3395	4420	2380	3400	3422.46	0.89	3351	3570	3485	3430	3345	3290	3457	3317	22	1020	100	2380	5	1	21817885	751	4.41	1.04	12	0.04	780.00	3293.00	5700	20230206	-39.65	3375	20231030	1.93	5700	-39.65	20230206	3375	1.93	20231030	28500	-87.93	20230206	3375	1.93	20231030	4.39	N	158430	100	21 억	194126	N	N	N	N
177	20231101	090737	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	3400	0	3	0.00	3743415	1101	2.12	3395	3415	3395	4420	2380	3400	3400.01	0.89	381	3570	3485	3430	3345	3290	3457	3317	22	1020	100	2380	5	1	21817885	742	4.36	1.03	12	0.01	780.00	3293.00	5700	20230206	-40.35	3375	20231030	0.74	5700	-40.35	20230206	3375	0.74	20231030	28500	-88.07	20230206	3375	0.74	20231030	4.39	N	158430	100	21 억	194126	N	N	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History