KissMeData/032620/price/prices-20231101.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

74 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231130	160423	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4495	0	3	0.00	275019850	60814	192.17	4535	4615	4480	5840	3150	4495	4522.31	1.33	-3294	4528	4511	4488	4471	4448	4520	4480	261	1345	500	3230	5	1	52197139	2346	65.14	1.90	12	0.12	69.00	2363.00	7560	20230203	-40.54	4115	20231101	9.23	7560	-40.54	20230203	4115	9.23	20231101	7560	-40.54	20230203	4115	9.23	20231101	1.68	N	032620	500	260 억	691895	N	N	32	N	N
3	20231130	150424	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4490	-5	5	-0.11	263587440	58270	184.13	4535	4615	4480	5840	3150	4495	4523.55	1.33	-3080	4528	4511	4488	4471	4448	4520	4480	261	1345	500	3230	5	1	52197139	2344	65.07	1.90	12	0.11	69.00	2363.00	7560	20230203	-40.61	4115	20231101	9.11	7560	-40.61	20230203	4115	9.11	20231101	7560	-40.61	20230203	4115	9.11	20231101	1.68	N	032620	500	260 억	691895	N	N	36	N	N
4	20231130	140422	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4495	0	3	0.00	224591275	49573	156.65	4535	4615	4480	5840	3150	4495	4530.52	1.33	-2119	4528	4511	4488	4471	4448	4520	4480	261	1345	500	3230	5	1	52197139	2346	65.14	1.90	12	0.09	69.00	2363.00	7560	20230203	-40.54	4115	20231101	9.23	7560	-40.54	20230203	4115	9.23	20231101	7560	-40.54	20230203	4115	9.23	20231101	1.68	N	032620	500	260 억	691895	N	N	36	N	N
5	20231130	130421	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4495	0	3	0.00	199414550	43962	138.92	4535	4615	4495	5840	3150	4495	4536.07	1.33	-2139	4528	4511	4488	4471	4448	4520	4480	261	1345	500	3230	5	1	52197139	2346	65.14	1.90	12	0.08	69.00	2363.00	7560	20230203	-40.54	4115	20231101	9.23	7560	-40.54	20230203	4115	9.23	20231101	7560	-40.54	20230203	4115	9.23	20231101	1.68	N	032620	500	260 억	691895	N	N	36	N	N
6	20231130	120428	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4510	15	2	0.33	161229630	35477	112.11	4535	4615	4500	5840	3150	4495	4544.62	1.33	-75	4528	4511	4488	4471	4448	4520	4480	261	1345	500	3230	5	1	52197139	2354	65.36	1.91	12	0.07	69.00	2363.00	7560	20230203	-40.34	4115	20231101	9.60	7560	-40.34	20230203	4115	9.60	20231101	7560	-40.34	20230203	4115	9.60	20231101	1.68	N	032620	500	260 억	691895	N	N	36	N	N
7	20231130	110424	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4510	15	2	0.33	128167170	28140	88.92	4535	4615	4510	5840	3150	4495	4554.63	1.33	-3278	4528	4511	4488	4471	4448	4520	4480	261	1345	500	3230	5	1	52197139	2354	65.36	1.91	12	0.05	69.00	2363.00	7560	20230203	-40.34	4115	20231101	9.60	7560	-40.34	20230203	4115	9.60	20231101	7560	-40.34	20230203	4115	9.60	20231101	1.68	N	032620	500	260 억	691895	N	N	36	N	N
8	20231130	100420	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4530	35	2	0.78	112149640	24594	77.72	4535	4615	4510	5840	3150	4495	4560.04	1.33	-2592	4528	4511	4488	4471	4448	4520	4480	261	1345	500	3230	5	1	52197139	2365	65.65	1.92	12	0.05	69.00	2363.00	7560	20230203	-40.08	4115	20231101	10.09	7560	-40.08	20230203	4115	10.09	20231101	7560	-40.08	20230203	4115	10.09	20231101	1.68	N	032620	500	260 억	691895	N	N	36	N	N
9	20231130	090423	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4510	15	2	0.33	6012025	1326	4.19	4535	4540	4510	5840	3150	4495	4533.96	1.33	33	4528	4511	4488	4471	4448	4520	4480	261	1345	500	3230	5	1	52197139	2354	65.36	1.91	12	0.00	69.00	2363.00	7560	20230203	-40.34	4115	20231101	9.60	7560	-40.34	20230203	4115	9.60	20231101	7560	-40.34	20230203	4115	9.60	20231101	1.68	N	032620	500	260 억	691895	N	N	36	N	N
10	20231129	160421	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4495	15	2	0.33	141646110	31617	55.96	4485	4505	4465	5820	3140	4480	4480.06	1.32	1334	4620	4550	4515	4445	4410	4532	4427	261	1340	500	3220	5	1	52197139	2346	65.14	1.90	12	0.06	69.00	2363.00	7560	20230203	-40.54	4115	20231101	9.23	7560	-40.54	20230203	4115	9.23	20231101	7560	-40.54	20230203	4115	9.23	20231101	1.70	N	032620	500	260 억	690425	N	N	36	N	N
11	20231129	150423	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4480	0	3	0.00	131847615	29435	52.10	4485	4505	4465	5820	3140	4480	4479.28	1.32	956	4620	4550	4515	4445	4410	4532	4427	261	1340	500	3220	5	1	52197139	2338	64.93	1.90	12	0.06	69.00	2363.00	7560	20230203	-40.74	4115	20231101	8.87	7560	-40.74	20230203	4115	8.87	20231101	7560	-40.74	20230203	4115	8.87	20231101	1.70	N	032620	500	260 억	690425	N	N	0	N	N
12	20231129	140422	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4490	10	2	0.22	82508745	18407	32.58	4485	4505	4465	5820	3140	4480	4482.47	1.32	1680	4620	4550	4515	4445	4410	4532	4427	261	1340	500	3220	5	1	52197139	2344	65.07	1.90	12	0.04	69.00	2363.00	7560	20230203	-40.61	4115	20231101	9.11	7560	-40.61	20230203	4115	9.11	20231101	7560	-40.61	20230203	4115	9.11	20231101	1.70	N	032620	500	260 억	690425	N	N	0	N	N
13	20231129	130423	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4495	15	2	0.33	66588960	14861	26.30	4485	4500	4465	5820	3140	4480	4480.79	1.32	2073	4620	4550	4515	4445	4410	4532	4427	261	1340	500	3220	5	1	52197139	2346	65.14	1.90	12	0.03	69.00	2363.00	7560	20230203	-40.54	4115	20231101	9.23	7560	-40.54	20230203	4115	9.23	20231101	7560	-40.54	20230203	4115	9.23	20231101	1.70	N	032620	500	260 억	690425	N	N	0	N	N
14	20231129	120423	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4490	10	2	0.22	59836095	13356	23.64	4485	4500	4465	5820	3140	4480	4480.09	1.32	1613	4620	4550	4515	4445	4410	4532	4427	261	1340	500	3220	5	1	52197139	2344	65.07	1.90	12	0.03	69.00	2363.00	7560	20230203	-40.61	4115	20231101	9.11	7560	-40.61	20230203	4115	9.11	20231101	7560	-40.61	20230203	4115	9.11	20231101	1.70	N	032620	500	260 억	690425	N	N	0	N	N
15	20231129	110423	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4485	5	2	0.11	49999020	11163	19.76	4485	4500	4465	5820	3140	4480	4478.99	1.32	1430	4620	4550	4515	4445	4410	4532	4427	261	1340	500	3220	5	1	52197139	2341	65.00	1.90	12	0.02	69.00	2363.00	7560	20230203	-40.67	4115	20231101	8.99	7560	-40.67	20230203	4115	8.99	20231101	7560	-40.67	20230203	4115	8.99	20231101	1.70	N	032620	500	260 억	690425	N	N	0	N	N
16	20231129	100420	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4490	10	2	0.22	29752810	6640	11.75	4485	4500	4465	5820	3140	4480	4480.84	1.32	598	4620	4550	4515	4445	4410	4532	4427	261	1340	500	3220	5	1	52197139	2344	65.07	1.90	12	0.01	69.00	2363.00	7560	20230203	-40.61	4115	20231101	9.11	7560	-40.61	20230203	4115	9.11	20231101	7560	-40.61	20230203	4115	9.11	20231101	1.70	N	032620	500	260 억	690425	N	N	0	N	N
17	20231129	090418	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4500	20	2	0.45	430595	96	0.17	4485	4500	4485	5820	3140	4480	4485.36	1.32	-52	4620	4550	4515	4445	4410	4532	4427	261	1340	500	3220	5	1	52197139	2349	65.22	1.90	12	0.00	69.00	2363.00	7560	20230203	-40.48	4115	20231101	9.36	7560	-40.48	20230203	4115	9.36	20231101	7560	-40.48	20230203	4115	9.36	20231101	1.70	N	032620	500	260 억	690425	N	N	0	N	N
18	20231128	160422	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4480	-50	5	-1.10	254410615	56440	95.81	4555	4585	4480	5880	3175	4530	4507.63	1.31	4225	4693	4611	4568	4486	4443	4590	4465	261	1350	500	3260	5	1	52197139	2338	64.93	1.90	12	0.11	69.00	2363.00	7560	20230203	-40.74	4115	20231101	8.87	7560	-40.74	20230203	4115	8.87	20231101	7560	-40.74	20230203	4115	8.87	20231101	1.71	N	032620	500	260 억	685751	N	N	17	N	N
19	20231128	150355	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4505	-25	5	-0.55	201472730	44644	75.79	4555	4585	4480	5880	3175	4530	4512.87	1.31	4200	4693	4611	4568	4486	4443	4590	4465	261	1350	500	3260	5	1	52197139	2351	65.29	1.91	12	0.09	69.00	2363.00	7560	20230203	-40.41	4115	20231101	9.48	7560	-40.41	20230203	4115	9.48	20231101	7560	-40.41	20230203	4115	9.48	20231101	1.71	N	032620	500	260 억	685751	N	N	17	N	N
20	20231128	140419	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4515	-15	5	-0.33	189636765	42014	71.32	4555	4585	4480	5880	3175	4530	4513.66	1.31	4604	4693	4611	4568	4486	4443	4590	4465	261	1350	500	3260	5	1	52197139	2357	65.43	1.91	12	0.08	69.00	2363.00	7560	20230203	-40.28	4115	20231101	9.72	7560	-40.28	20230203	4115	9.72	20231101	7560	-40.28	20230203	4115	9.72	20231101	1.71	N	032620	500	260 억	685751	N	N	17	N	N
21	20231128	130418	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4495	-35	5	-0.77	186402270	41296	70.10	4555	4585	4480	5880	3175	4530	4513.81	1.31	4424	4693	4611	4568	4486	4443	4590	4465	261	1350	500	3260	5	1	52197139	2346	65.14	1.90	12	0.08	69.00	2363.00	7560	20230203	-40.54	4115	20231101	9.23	7560	-40.54	20230203	4115	9.23	20231101	7560	-40.54	20230203	4115	9.23	20231101	1.71	N	032620	500	260 억	685751	N	N	17	N	N
22	20231128	120419	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4510	-20	5	-0.44	164526960	36437	61.85	4555	4585	4480	5880	3175	4530	4515.38	1.31	4286	4693	4611	4568	4486	4443	4590	4465	261	1350	500	3260	5	1	52197139	2354	65.36	1.91	12	0.07	69.00	2363.00	7560	20230203	-40.34	4115	20231101	9.60	7560	-40.34	20230203	4115	9.60	20231101	7560	-40.34	20230203	4115	9.60	20231101	1.71	N	032620	500	260 억	685751	N	N	17	N	N
23	20231128	110418	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4495	-35	5	-0.77	145108845	32141	54.56	4555	4585	4480	5880	3175	4530	4514.76	1.31	4156	4693	4611	4568	4486	4443	4590	4465	261	1350	500	3260	5	1	52197139	2346	65.14	1.90	12	0.06	69.00	2363.00	7560	20230203	-40.54	4115	20231101	9.23	7560	-40.54	20230203	4115	9.23	20231101	7560	-40.54	20230203	4115	9.23	20231101	1.71	N	032620	500	260 억	685751	N	N	17	N	N
24	20231128	100419	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4525	-5	5	-0.11	85990255	19004	32.26	4555	4585	4495	5880	3175	4530	4524.85	1.31	1738	4693	4611	4568	4486	4443	4590	4465	261	1350	500	3260	5	1	52197139	2362	65.58	1.91	12	0.04	69.00	2363.00	7560	20230203	-40.15	4115	20231101	9.96	7560	-40.15	20230203	4115	9.96	20231101	7560	-40.15	20230203	4115	9.96	20231101	1.71	N	032620	500	260 억	685751	N	N	17	N	N
25	20231128	090417	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4575	45	2	0.99	3639460	799	1.36	4555	4575	4550	5880	3175	4530	4555.02	1.31	-477	4693	4611	4568	4486	4443	4590	4465	261	1350	500	3260	5	1	52197139	2388	66.30	1.94	12	0.00	69.00	2363.00	7560	20230203	-39.48	4115	20231101	11.18	7560	-39.48	20230203	4115	11.18	20231101	7560	-39.48	20230203	4115	11.18	20231101	1.71	N	032620	500	260 억	685751	N	N	17	N	N
26	20231127	160419	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4530	-60	5	-1.31	268047985	58740	123.88	4635	4650	4525	5960	3215	4590	4563.37	1.32	-5997	4706	4647	4596	4537	4486	4677	4567	261	1370	500	3300	5	1	52197139	2365	65.65	1.92	12	0.11	69.00	2363.00	7560	20230203	-40.08	4115	20231101	10.09	7560	-40.08	20230203	4115	10.09	20231101	7560	-40.08	20230203	4115	10.09	20231101	1.71	N	032620	500	260 억	691528	N	N	17	N	N
27	20231127	150417	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4530	-60	5	-1.31	244599235	53567	112.97	4635	4650	4530	5960	3215	4590	4566.23	1.32	-5944	4706	4647	4596	4537	4486	4677	4567	261	1370	500	3300	5	1	52197139	2365	65.65	1.92	12	0.10	69.00	2363.00	7560	20230203	-40.08	4115	20231101	10.09	7560	-40.08	20230203	4115	10.09	20231101	7560	-40.08	20230203	4115	10.09	20231101	1.71	N	032620	500	260 억	691528	N	N	0	N	N
28	20231127	140421	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4560	-30	5	-0.65	207970345	45504	95.97	4635	4650	4530	5960	3215	4590	4570.38	1.32	-4595	4706	4647	4596	4537	4486	4677	4567	261	1370	500	3300	5	1	52197139	2380	66.09	1.93	12	0.09	69.00	2363.00	7560	20230203	-39.68	4115	20231101	10.81	7560	-39.68	20230203	4115	10.81	20231101	7560	-39.68	20230203	4115	10.81	20231101	1.71	N	032620	500	260 억	691528	N	N	0	N	N
29	20231127	130419	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4545	-45	5	-0.98	201196365	44016	92.83	4635	4650	4530	5960	3215	4590	4570.98	1.32	-4573	4706	4647	4596	4537	4486	4677	4567	261	1370	500	3300	5	1	52197139	2372	65.87	1.92	12	0.08	69.00	2363.00	7560	20230203	-39.88	4115	20231101	10.45	7560	-39.88	20230203	4115	10.45	20231101	7560	-39.88	20230203	4115	10.45	20231101	1.71	N	032620	500	260 억	691528	N	N	0	N	N
30	20231127	120419	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4565	-25	5	-0.54	168917750	36915	77.85	4635	4650	4550	5960	3215	4590	4575.86	1.32	-4010	4706	4647	4596	4537	4486	4677	4567	261	1370	500	3300	5	1	52197139	2383	66.16	1.93	12	0.07	69.00	2363.00	7560	20230203	-39.62	4115	20231101	10.94	7560	-39.62	20230203	4115	10.94	20231101	7560	-39.62	20230203	4115	10.94	20231101	1.71	N	032620	500	260 억	691528	N	N	0	N	N
31	20231127	110413	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4590	0	3	0.00	155678245	34015	71.74	4635	4650	4550	5960	3215	4590	4576.75	1.32	-2514	4706	4647	4596	4537	4486	4677	4567	261	1370	500	3300	5	1	52197139	2396	66.52	1.94	12	0.07	69.00	2363.00	7560	20230203	-39.29	4115	20231101	11.54	7560	-39.29	20230203	4115	11.54	20231101	7560	-39.29	20230203	4115	11.54	20231101	1.71	N	032620	500	260 억	691528	N	N	0	N	N
32	20231127	100413	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4550	-40	5	-0.87	87519920	19091	40.26	4635	4650	4550	5960	3215	4590	4584.35	1.32	-3762	4706	4647	4596	4537	4486	4677	4567	261	1370	500	3300	5	1	52197139	2375	65.94	1.93	12	0.04	69.00	2363.00	7560	20230203	-39.81	4115	20231101	10.57	7560	-39.81	20230203	4115	10.57	20231101	7560	-39.81	20230203	4115	10.57	20231101	1.71	N	032620	500	260 억	691528	N	N	0	N	N
33	20231127	090414	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4635	45	2	0.98	4284455	925	1.95	4635	4635	4615	5960	3215	4590	4631.84	1.32	-173	4706	4647	4596	4537	4486	4677	4567	261	1370	500	3300	5	1	52197139	2419	67.17	1.96	12	0.00	69.00	2363.00	7560	20230203	-38.69	4115	20231101	12.64	7560	-38.69	20230203	4115	12.64	20231101	7560	-38.69	20230203	4115	12.64	20231101	1.71	N	032620	500	260 억	691528	N	N	0	N	N
34	20231124	160410	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4590	50	2	1.10	215479015	46821	67.76	4545	4655	4545	5900	3180	4540	4602.19	1.31	8550	4666	4602	4571	4507	4476	4587	4492	261	1360	500	3260	5	1	52197139	2396	66.52	1.94	12	0.09	69.00	2363.00	7560	20230203	-39.29	4115	20231101	11.54	7560	-39.29	20230203	4115	11.54	20231101	7560	-39.29	20230203	4115	11.54	20231101	1.71	N	032620	500	260 억	682842	N	N	20	N	N
35	20231124	150415	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4595	55	2	1.21	181641720	39454	57.10	4545	4655	4545	5900	3180	4540	4603.89	1.31	9174	4666	4602	4571	4507	4476	4587	4492	261	1360	500	3260	5	1	52197139	2398	66.59	1.94	12	0.08	69.00	2363.00	7560	20230203	-39.22	4115	20231101	11.66	7560	-39.22	20230203	4115	11.66	20231101	7560	-39.22	20230203	4115	11.66	20231101	1.71	N	032620	500	260 억	682842	N	N	20	N	N
36	20231124	140417	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4595	55	2	1.21	166452710	36148	52.32	4545	4655	4545	5900	3180	4540	4604.76	1.31	9695	4666	4602	4571	4507	4476	4587	4492	261	1360	500	3260	5	1	52197139	2398	66.59	1.94	12	0.07	69.00	2363.00	7560	20230203	-39.22	4115	20231101	11.66	7560	-39.22	20230203	4115	11.66	20231101	7560	-39.22	20230203	4115	11.66	20231101	1.71	N	032620	500	260 억	682842	N	N	20	N	N
37	20231124	130414	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4595	55	2	1.21	156795710	34046	49.27	4545	4655	4545	5900	3180	4540	4605.41	1.31	9614	4666	4602	4571	4507	4476	4587	4492	261	1360	500	3260	5	1	52197139	2398	66.59	1.94	12	0.07	69.00	2363.00	7560	20230203	-39.22	4115	20231101	11.66	7560	-39.22	20230203	4115	11.66	20231101	7560	-39.22	20230203	4115	11.66	20231101	1.71	N	032620	500	260 억	682842	N	N	20	N	N
38	20231124	120417	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4600	60	2	1.32	145005085	31480	45.56	4545	4655	4545	5900	3180	4540	4606.26	1.31	9511	4666	4602	4571	4507	4476	4587	4492	261	1360	500	3260	5	1	52197139	2401	66.67	1.95	12	0.06	69.00	2363.00	7560	20230203	-39.15	4115	20231101	11.79	7560	-39.15	20230203	4115	11.79	20231101	7560	-39.15	20230203	4115	11.79	20231101	1.71	N	032620	500	260 억	682842	N	N	20	N	N
39	20231124	110415	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4605	65	2	1.43	142348565	30903	44.73	4545	4655	4545	5900	3180	4540	4606.30	1.31	9574	4666	4602	4571	4507	4476	4587	4492	261	1360	500	3260	5	1	52197139	2404	66.74	1.95	12	0.06	69.00	2363.00	7560	20230203	-39.09	4115	20231101	11.91	7560	-39.09	20230203	4115	11.91	20231101	7560	-39.09	20230203	4115	11.91	20231101	1.71	N	032620	500	260 억	682842	N	N	20	N	N
40	20231124	100413	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4630	90	2	1.98	87539770	18984	27.48	4545	4655	4545	5900	3180	4540	4611.24	1.31	6464	4666	4602	4571	4507	4476	4587	4492	261	1360	500	3260	5	1	52197139	2417	67.10	1.96	12	0.04	69.00	2363.00	7560	20230203	-38.76	4115	20231101	12.52	7560	-38.76	20230203	4115	12.52	20231101	7560	-38.76	20230203	4115	12.52	20231101	1.71	N	032620	500	260 억	682842	N	N	20	N	N
41	20231124	090414	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4585	45	2	0.99	12331810	2703	3.91	4545	4620	4545	5900	3180	4540	4562.27	1.31	-173	4666	4602	4571	4507	4476	4587	4492	261	1360	500	3260	5	1	52197139	2393	66.45	1.94	12	0.01	69.00	2363.00	7560	20230203	-39.35	4115	20231101	11.42	7560	-39.35	20230203	4115	11.42	20231101	7560	-39.35	20230203	4115	11.42	20231101	1.71	N	032620	500	260 억	682842	N	N	20	N	N
42	20231123	160409	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4540	-65	5	-1.41	315114490	68770	79.73	4605	4635	4540	5980	3225	4605	4582.16	1.28	14849	4771	4687	4606	4522	4441	4647	4482	261	1375	500	3310	5	1	52197139	2370	65.80	1.92	12	0.13	69.00	2363.00	7560	20230203	-39.95	4115	20231101	10.33	7560	-39.95	20230203	4115	10.33	20231101	7560	-39.95	20230203	4115	10.33	20231101	1.58	N	032620	500	260 억	665625	N	N	20	N	N
43	20231123	150422	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4610	5	2	0.11	232673330	50646	58.72	4605	4635	4560	5980	3225	4605	4594.11	1.28	11150	4771	4687	4606	4522	4441	4647	4482	261	1375	500	3310	5	1	52197139	2406	66.81	1.95	12	0.10	69.00	2363.00	7560	20230203	-39.02	4115	20231101	12.03	7560	-39.02	20230203	4115	12.03	20231101	7560	-39.02	20230203	4115	12.03	20231101	1.58	N	032620	500	260 억	665625	N	N	10	N	N
44	20231123	140417	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4615	10	2	0.22	157715085	34300	39.77	4605	4635	4560	5980	3225	4605	4598.11	1.28	8022	4771	4687	4606	4522	4441	4647	4482	261	1375	500	3310	5	1	52197139	2409	66.88	1.95	12	0.07	69.00	2363.00	7560	20230203	-38.96	4115	20231101	12.15	7560	-38.96	20230203	4115	12.15	20231101	7560	-38.96	20230203	4115	12.15	20231101	1.58	N	032620	500	260 억	665625	N	N	10	N	N
45	20231123	130420	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4605	0	3	0.00	98111655	21370	24.78	4605	4625	4560	5980	3225	4605	4591.09	1.28	2799	4771	4687	4606	4522	4441	4647	4482	261	1375	500	3310	5	1	52197139	2404	66.74	1.95	12	0.04	69.00	2363.00	7560	20230203	-39.09	4115	20231101	11.91	7560	-39.09	20230203	4115	11.91	20231101	7560	-39.09	20230203	4115	11.91	20231101	1.58	N	032620	500	260 억	665625	N	N	10	N	N
46	20231123	120414	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4620	15	2	0.33	83561205	18213	21.12	4605	4625	4560	5980	3225	4605	4588.00	1.28	2689	4771	4687	4606	4522	4441	4647	4482	261	1375	500	3310	5	1	52197139	2412	66.96	1.96	12	0.03	69.00	2363.00	7560	20230203	-38.89	4115	20231101	12.27	7560	-38.89	20230203	4115	12.27	20231101	7560	-38.89	20230203	4115	12.27	20231101	1.58	N	032620	500	260 억	665625	N	N	10	N	N
47	20231123	110422	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4615	10	2	0.22	69110070	15085	17.49	4605	4620	4560	5980	3225	4605	4581.38	1.28	1451	4771	4687	4606	4522	4441	4647	4482	261	1375	500	3310	5	1	52197139	2409	66.88	1.95	12	0.03	69.00	2363.00	7560	20230203	-38.96	4115	20231101	12.15	7560	-38.96	20230203	4115	12.15	20231101	7560	-38.96	20230203	4115	12.15	20231101	1.58	N	032620	500	260 억	665625	N	N	10	N	N
48	20231123	100415	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4580	-25	5	-0.54	53706305	11732	13.60	4605	4620	4560	5980	3225	4605	4577.76	1.28	136	4771	4687	4606	4522	4441	4647	4482	261	1375	500	3310	5	1	52197139	2391	66.38	1.94	12	0.02	69.00	2363.00	7560	20230203	-39.42	4115	20231101	11.30	7560	-39.42	20230203	4115	11.30	20231101	7560	-39.42	20230203	4115	11.30	20231101	1.58	N	032620	500	260 억	665625	N	N	10	N	N
49	20231123	090411	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4620	15	2	0.33	3586915	779	0.90	4605	4620	4590	5980	3225	4605	4604.51	1.28	-276	4771	4687	4606	4522	4441	4647	4482	261	1375	500	3310	5	1	52197139	2412	66.96	1.96	12	0.00	69.00	2363.00	7560	20230203	-38.89	4115	20231101	12.27	7560	-38.89	20230203	4115	12.27	20231101	7560	-38.89	20230203	4115	12.27	20231101	1.58	N	032620	500	260 억	665625	N	N	10	N	N
50	20231122	160401	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4605	20	2	0.44	395342565	85796	10.77	4690	4690	4525	5960	3210	4585	4607.94	1.30	-11094	5018	4801	4693	4476	4368	4747	4422	261	1375	500	3300	5	1	52197139	2404	66.74	1.95	12	0.16	69.00	2363.00	7560	20230203	-39.09	4115	20231101	11.91	7560	-39.09	20230203	4115	11.91	20231101	7560	-39.09	20230203	4115	11.91	20231101	1.58	N	032620	500	260 억	676678	N	N	10	N	N
51	20231122	150409	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4575	-10	5	-0.22	371521090	80615	10.12	4690	4690	4525	5960	3210	4585	4608.59	1.30	-11296	5018	4801	4693	4476	4368	4747	4422	261	1375	500	3300	5	1	52197139	2388	66.30	1.94	12	0.15	69.00	2363.00	7560	20230203	-39.48	4115	20231101	11.18	7560	-39.48	20230203	4115	11.18	20231101	7560	-39.48	20230203	4115	11.18	20231101	1.58	N	032620	500	260 억	676678	N	N	16	N	N
52	20231122	140403	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4595	10	2	0.22	354259725	76844	9.65	4690	4690	4525	5960	3210	4585	4610.12	1.30	-11874	5018	4801	4693	4476	4368	4747	4422	261	1375	500	3300	5	1	52197139	2398	66.59	1.94	12	0.15	69.00	2363.00	7560	20230203	-39.22	4115	20231101	11.66	7560	-39.22	20230203	4115	11.66	20231101	7560	-39.22	20230203	4115	11.66	20231101	1.58	N	032620	500	260 억	676678	N	N	16	N	N
53	20231122	130418	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4575	-10	5	-0.22	344866530	74793	9.39	4690	4690	4525	5960	3210	4585	4610.95	1.30	-11736	5018	4801	4693	4476	4368	4747	4422	261	1375	500	3300	5	1	52197139	2388	66.30	1.94	12	0.14	69.00	2363.00	7560	20230203	-39.48	4115	20231101	11.18	7560	-39.48	20230203	4115	11.18	20231101	7560	-39.48	20230203	4115	11.18	20231101	1.58	N	032620	500	260 억	676678	N	N	16	N	N
54	20231122	120420	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4575	-10	5	-0.22	341867375	74138	9.31	4690	4690	4525	5960	3210	4585	4611.23	1.30	-11800	5018	4801	4693	4476	4368	4747	4422	261	1375	500	3300	5	1	52197139	2388	66.30	1.94	12	0.14	69.00	2363.00	7560	20230203	-39.48	4115	20231101	11.18	7560	-39.48	20230203	4115	11.18	20231101	7560	-39.48	20230203	4115	11.18	20231101	1.58	N	032620	500	260 억	676678	N	N	16	N	N
55	20231122	110434	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4585	0	3	0.00	331887895	71955	9.03	4690	4690	4525	5960	3210	4585	4612.44	1.30	-11857	5018	4801	4693	4476	4368	4747	4422	261	1375	500	3300	5	1	52197139	2393	66.45	1.94	12	0.14	69.00	2363.00	7560	20230203	-39.35	4115	20231101	11.42	7560	-39.35	20230203	4115	11.42	20231101	7560	-39.35	20230203	4115	11.42	20231101	1.58	N	032620	500	260 억	676678	N	N	16	N	N
56	20231122	100424	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4540	-45	5	-0.98	250911735	54259	6.81	4690	4690	4525	5960	3210	4585	4624.34	1.30	-7810	5018	4801	4693	4476	4368	4747	4422	261	1375	500	3300	5	1	52197139	2370	65.80	1.92	12	0.10	69.00	2363.00	7560	20230203	-39.95	4115	20231101	10.33	7560	-39.95	20230203	4115	10.33	20231101	7560	-39.95	20230203	4115	10.33	20231101	1.58	N	032620	500	260 억	676678	N	N	16	N	N
57	20231122	090403	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4660	75	2	1.64	107988725	23055	2.89	4690	4690	4635	5960	3210	4585	4684.00	1.30	-4391	5018	4801	4693	4476	4368	4747	4422	261	1375	500	3300	5	1	52197139	2432	67.54	1.97	12	0.04	69.00	2363.00	7560	20230203	-38.36	4115	20231101	13.24	7560	-38.36	20230203	4115	13.24	20231101	7560	-38.36	20230203	4115	13.24	20231101	1.58	N	032620	500	260 억	676678	N	N	16	N	N
58	20231121	160406	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4585	45	2	0.99	3781002250	794115	1857.71	4690	4910	4585	5900	3180	4540	4761.54	1.44	-70672	4616	4577	4536	4497	4456	4597	4517	261	1360	500	3260	5	1	52197139	2393	66.45	1.94	12	1.52	69.00	2363.00	7560	20230203	-39.35	4115	20231101	11.42	7560	-39.35	20230203	4115	11.42	20231101	7560	-39.35	20230203	4115	11.42	20231101	1.60	N	032620	500	260 억	749290	N	N	16	N	N
59	20231121	150407	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4610	70	2	1.54	3678314275	771749	1805.39	4690	4910	4585	5900	3180	4540	4766.21	1.44	-71595	4616	4577	4536	4497	4456	4597	4517	261	1360	500	3260	5	1	52197139	2406	66.81	1.95	12	1.48	69.00	2363.00	7560	20230203	-39.02	4115	20231101	12.03	7560	-39.02	20230203	4115	12.03	20231101	7560	-39.02	20230203	4115	12.03	20231101	1.60	N	032620	500	260 억	749290	N	N	16	N	N
60	20231121	140401	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4605	65	2	1.43	3572180795	748651	1751.35	4690	4910	4585	5900	3180	4540	4771.49	1.44	-73326	4616	4577	4536	4497	4456	4597	4517	261	1360	500	3260	5	1	52197139	2404	66.74	1.95	12	1.43	69.00	2363.00	7560	20230203	-39.09	4115	20231101	11.91	7560	-39.09	20230203	4115	11.91	20231101	7560	-39.09	20230203	4115	11.91	20231101	1.60	N	032620	500	260 억	749290	N	N	16	N	N
61	20231121	130401	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4610	70	2	1.54	3382067670	707327	1654.68	4690	4910	4605	5900	3180	4540	4781.48	1.44	-76912	4616	4577	4536	4497	4456	4597	4517	261	1360	500	3260	5	1	52197139	2406	66.81	1.95	12	1.36	69.00	2363.00	7560	20230203	-39.02	4115	20231101	12.03	7560	-39.02	20230203	4115	12.03	20231101	7560	-39.02	20230203	4115	12.03	20231101	1.60	N	032620	500	260 억	749290	N	N	16	N	N
62	20231121	120400	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4690	150	2	3.30	3130669530	653177	1528.01	4690	4910	4645	5900	3180	4540	4792.99	1.44	-71207	4616	4577	4536	4497	4456	4597	4517	261	1360	500	3260	5	1	52197139	2448	67.97	1.98	12	1.25	69.00	2363.00	7560	20230203	-37.96	4115	20231101	13.97	7560	-37.96	20230203	4115	13.97	20231101	7560	-37.96	20230203	4115	13.97	20231101	1.60	N	032620	500	260 억	749290	N	N	16	N	N
63	20231121	110359	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4685	145	2	3.19	2976330895	620422	1451.38	4690	4910	4645	5900	3180	4540	4797.27	1.44	-67707	4616	4577	4536	4497	4456	4597	4517	261	1360	500	3260	5	1	52197139	2445	67.90	1.98	12	1.19	69.00	2363.00	7560	20230203	-38.03	4115	20231101	13.85	7560	-38.03	20230203	4115	13.85	20231101	7560	-38.03	20230203	4115	13.85	20231101	1.60	N	032620	500	260 억	749290	N	N	16	N	N
64	20231121	100351	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4700	160	2	3.52	2681801230	558022	1305.41	4690	4910	4645	5900	3180	4540	4805.91	1.44	-72427	4616	4577	4536	4497	4456	4597	4517	261	1360	500	3260	5	1	52197139	2453	68.12	1.99	12	1.07	69.00	2363.00	7560	20230203	-37.83	4115	20231101	14.22	7560	-37.83	20230203	4115	14.22	20231101	7560	-37.83	20230203	4115	14.22	20231101	1.60	N	032620	500	260 억	749290	N	N	16	N	N
65	20231121	090356	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4855	315	2	6.94	1046229165	217370	508.50	4690	4910	4645	5900	3180	4540	4813.13	1.44	-31381	4616	4577	4536	4497	4456	4597	4517	261	1360	500	3260	5	1	52197139	2534	70.36	2.05	12	0.42	69.00	2363.00	7560	20230203	-35.78	4115	20231101	17.98	7560	-35.78	20230203	4115	17.98	20231101	7560	-35.78	20230203	4115	17.98	20231101	1.60	N	032620	500	260 억	749290	N	N	16	N	N
66	20231120	160357	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4540	-5	5	-0.11	194508600	42747	259.07	4500	4575	4495	5900	3185	4545	4550.23	1.41	13315	4648	4596	4538	4486	4428	4622	4512	261	1355	500	3270	5	1	52197139	2370	65.80	1.92	12	0.08	69.00	2363.00	7560	20230203	-39.95	4115	20231101	10.33	7560	-39.95	20230203	4115	10.33	20231101	7560	-39.95	20230203	4115	10.33	20231101	1.60	N	032620	500	260 억	734816	N	N	16	N	N
67	20231120	150400	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4560	15	2	0.33	150800350	33142	200.86	4500	4575	4495	5900	3185	4545	4550.13	1.41	11974	4648	4596	4538	4486	4428	4622	4512	261	1355	500	3270	5	1	52197139	2380	66.09	1.93	12	0.06	69.00	2363.00	7560	20230203	-39.68	4115	20231101	10.81	7560	-39.68	20230203	4115	10.81	20231101	7560	-39.68	20230203	4115	10.81	20231101	1.60	N	032620	500	260 억	734816	N	N	0	N	N
68	20231120	140400	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4565	20	2	0.44	137943150	30325	183.79	4500	4575	4495	5900	3185	4545	4548.83	1.41	10668	4648	4596	4538	4486	4428	4622	4512	261	1355	500	3270	5	1	52197139	2383	66.16	1.93	12	0.06	69.00	2363.00	7560	20230203	-39.62	4115	20231101	10.94	7560	-39.62	20230203	4115	10.94	20231101	7560	-39.62	20230203	4115	10.94	20231101	1.60	N	032620	500	260 억	734816	N	N	0	N	N
69	20231120	130358	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4550	5	2	0.11	68556310	15096	91.49	4500	4570	4495	5900	3185	4545	4541.36	1.41	3490	4648	4596	4538	4486	4428	4622	4512	261	1355	500	3270	5	1	52197139	2375	65.94	1.93	12	0.03	69.00	2363.00	7560	20230203	-39.81	4115	20231101	10.57	7560	-39.81	20230203	4115	10.57	20231101	7560	-39.81	20230203	4115	10.57	20231101	1.60	N	032620	500	260 억	734816	N	N	0	N	N
70	20231120	120358	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4540	-5	5	-0.11	59438110	13092	79.35	4500	4570	4495	5900	3185	4545	4540.03	1.41	3349	4648	4596	4538	4486	4428	4622	4512	261	1355	500	3270	5	1	52197139	2370	65.80	1.92	12	0.03	69.00	2363.00	7560	20230203	-39.95	4115	20231101	10.33	7560	-39.95	20230203	4115	10.33	20231101	7560	-39.95	20230203	4115	10.33	20231101	1.60	N	032620	500	260 억	734816	N	N	0	N	N
71	20231120	110357	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4555	10	2	0.22	43777900	9645	58.45	4500	4570	4495	5900	3185	4545	4538.92	1.41	2721	4648	4596	4538	4486	4428	4622	4512	261	1355	500	3270	5	1	52197139	2378	66.01	1.93	12	0.02	69.00	2363.00	7560	20230203	-39.75	4115	20231101	10.69	7560	-39.75	20230203	4115	10.69	20231101	7560	-39.75	20230203	4115	10.69	20231101	1.60	N	032620	500	260 억	734816	N	N	0	N	N
72	20231120	100357	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4565	20	2	0.44	28119920	6203	37.59	4500	4565	4495	5900	3185	4545	4533.28	1.41	2505	4648	4596	4538	4486	4428	4622	4512	261	1355	500	3270	5	1	52197139	2383	66.16	1.93	12	0.01	69.00	2363.00	7560	20230203	-39.62	4115	20231101	10.94	7560	-39.62	20230203	4115	10.94	20231101	7560	-39.62	20230203	4115	10.94	20231101	1.60	N	032620	500	260 억	734816	N	N	0	N	N
73	20231120	090400	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4530	-15	5	-0.33	1403895	312	1.89	4500	4530	4495	5900	3185	4545	4499.66	1.41	135	4648	4596	4538	4486	4428	4622	4512	261	1355	500	3270	5	1	52197139	2365	65.65	1.92	12	0.00	69.00	2363.00	7560	20230203	-40.08	4115	20231101	10.09	7560	-40.08	20230203	4115	10.09	20231101	7560	-40.08	20230203	4115	10.09	20231101	1.60	N	032620	500	260 억	734816	N	N	0	N	N
74	20231117	160406	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4545	5	2	0.11	74234360	16452	47.59	4540	4590	4480	5900	3180	4540	4512.13	1.41	-1291	4610	4575	4525	4490	4440	4592	4507	261	1360	500	3260	5	1	52197139	2372	65.87	1.92	12	0.03	69.00	2363.00	7560	20230203	-39.88	4115	20231101	10.45	7560	-39.88	20230203	4115	10.45	20231101	7560	-39.88	20230203	4115	10.45	20231101	1.62	N	032620	500	260 억	736108	N	N	0	N	N
75	20231117	150409	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4535	-5	5	-0.11	68286475	15141	43.80	4540	4590	4480	5900	3180	4540	4510.04	1.41	-1602	4610	4575	4525	4490	4440	4592	4507	261	1360	500	3260	5	1	52197139	2367	65.72	1.92	12	0.03	69.00	2363.00	7560	20230203	-40.01	4115	20231101	10.21	7560	-40.01	20230203	4115	10.21	20231101	7560	-40.01	20230203	4115	10.21	20231101	1.62	N	032620	500	260 억	736108	N	N	0	N	N
76	20231117	140408	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4515	-25	5	-0.55	54655835	12126	35.08	4540	4590	4480	5900	3180	4540	4507.33	1.41	-2426	4610	4575	4525	4490	4440	4592	4507	261	1360	500	3260	5	1	52197139	2357	65.43	1.91	12	0.02	69.00	2363.00	7560	20230203	-40.28	4115	20231101	9.72	7560	-40.28	20230203	4115	9.72	20231101	7560	-40.28	20230203	4115	9.72	20231101	1.62	N	032620	500	260 억	736108	N	N	0	N	N
77	20231117	130406	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4525	-15	5	-0.33	51930760	11521	33.33	4540	4590	4480	5900	3180	4540	4507.49	1.41	-2884	4610	4575	4525	4490	4440	4592	4507	261	1360	500	3260	5	1	52197139	2362	65.58	1.91	12	0.02	69.00	2363.00	7560	20230203	-40.15	4115	20231101	9.96	7560	-40.15	20230203	4115	9.96	20231101	7560	-40.15	20230203	4115	9.96	20231101	1.62	N	032620	500	260 억	736108	N	N	0	N	N
78	20231117	120406	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4515	-25	5	-0.55	49042290	10881	31.48	4540	4590	4480	5900	3180	4540	4507.15	1.41	-3060	4610	4575	4525	4490	4440	4592	4507	261	1360	500	3260	5	1	52197139	2357	65.43	1.91	12	0.02	69.00	2363.00	7560	20230203	-40.28	4115	20231101	9.72	7560	-40.28	20230203	4115	9.72	20231101	7560	-40.28	20230203	4115	9.72	20231101	1.62	N	032620	500	260 억	736108	N	N	0	N	N
79	20231117	110408	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4495	-45	5	-0.99	35683035	7912	22.89	4540	4590	4480	5900	3180	4540	4509.99	1.41	-3149	4610	4575	4525	4490	4440	4592	4507	261	1360	500	3260	5	1	52197139	2346	65.14	1.90	12	0.02	69.00	2363.00	7560	20230203	-40.54	4115	20231101	9.23	7560	-40.54	20230203	4115	9.23	20231101	7560	-40.54	20230203	4115	9.23	20231101	1.62	N	032620	500	260 억	736108	N	N	0	N	N
80	20231117	100407	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4515	-25	5	-0.55	24788545	5492	15.89	4540	4590	4480	5900	3180	4540	4513.57	1.41	-2695	4610	4575	4525	4490	4440	4592	4507	261	1360	500	3260	5	1	52197139	2357	65.43	1.91	12	0.01	69.00	2363.00	7560	20230203	-40.28	4115	20231101	9.72	7560	-40.28	20230203	4115	9.72	20231101	7560	-40.28	20230203	4115	9.72	20231101	1.62	N	032620	500	260 억	736108	N	N	0	N	N
81	20231117	090408	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4555	15	2	0.33	8274665	1823	5.27	4540	4590	4535	5900	3180	4540	4539.04	1.41	-826	4610	4575	4525	4490	4440	4592	4507	261	1360	500	3260	5	1	52197139	2378	66.01	1.93	12	0.00	69.00	2363.00	7560	20230203	-39.75	4115	20231101	10.69	7560	-39.75	20230203	4115	10.69	20231101	7560	-39.75	20230203	4115	10.69	20231101	1.62	N	032620	500	260 억	736108	N	N	0	N	N
82	20231116	160406	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4535	35	2	0.78	147666655	32654	60.85	4475	4560	4475	5850	3150	4500	4522.16	1.39	8684	4590	4545	4490	4445	4390	4567	4467	261	1350	500	3240	5	1	52197139	2367	65.72	1.92	12	0.06	69.00	2363.00	7560	20230203	-40.01	4115	20231101	10.21	7560	-40.01	20230203	4115	10.21	20231101	7560	-40.01	20230203	4115	10.21	20231101	1.61	N	032620	500	260 억	726383	N	N	0	N	N
83	20231116	150405	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4520	20	2	0.44	135936200	30063	56.02	4475	4560	4475	5850	3150	4500	4521.71	1.39	7984	4590	4545	4490	4445	4390	4567	4467	261	1350	500	3240	5	1	52197139	2359	65.51	1.91	12	0.06	69.00	2363.00	7560	20230203	-40.21	4115	20231101	9.84	7560	-40.21	20230203	4115	9.84	20231101	7560	-40.21	20230203	4115	9.84	20231101	1.61	N	032620	500	260 억	726383	N	N	0	N	N
84	20231116	140359	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4525	25	2	0.56	107107075	23678	44.12	4475	4560	4475	5850	3150	4500	4523.48	1.39	6869	4590	4545	4490	4445	4390	4567	4467	261	1350	500	3240	5	1	52197139	2362	65.58	1.91	12	0.05	69.00	2363.00	7560	20230203	-40.15	4115	20231101	9.96	7560	-40.15	20230203	4115	9.96	20231101	7560	-40.15	20230203	4115	9.96	20231101	1.61	N	032620	500	260 억	726383	N	N	0	N	N
85	20231116	130405	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4540	40	2	0.89	96893740	21422	39.92	4475	4560	4475	5850	3150	4500	4523.09	1.39	6208	4590	4545	4490	4445	4390	4567	4467	261	1350	500	3240	5	1	52197139	2370	65.80	1.92	12	0.04	69.00	2363.00	7560	20230203	-39.95	4115	20231101	10.33	7560	-39.95	20230203	4115	10.33	20231101	7560	-39.95	20230203	4115	10.33	20231101	1.61	N	032620	500	260 억	726383	N	N	0	N	N
86	20231116	120407	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4535	35	2	0.78	67978555	15052	28.05	4475	4545	4475	5850	3150	4500	4516.25	1.39	3437	4590	4545	4490	4445	4390	4567	4467	261	1350	500	3240	5	1	52197139	2367	65.72	1.92	12	0.03	69.00	2363.00	7560	20230203	-40.01	4115	20231101	10.21	7560	-40.01	20230203	4115	10.21	20231101	7560	-40.01	20230203	4115	10.21	20231101	1.61	N	032620	500	260 억	726383	N	N	0	N	N
87	20231116	110404	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4500	0	3	0.00	19129065	4253	7.93	4475	4545	4475	5850	3150	4500	4497.78	1.39	-1257	4590	4545	4490	4445	4390	4567	4467	261	1350	500	3240	5	1	52197139	2349	65.22	1.90	12	0.01	69.00	2363.00	7560	20230203	-40.48	4115	20231101	9.36	7560	-40.48	20230203	4115	9.36	20231101	7560	-40.48	20230203	4115	9.36	20231101	1.61	N	032620	500	260 억	726383	N	N	0	N	N
88	20231116	100403	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4475	-25	5	-0.56	366950	82	0.15	4475	4475	4475	5850	3150	4500	4475.00	1.39	0	4590	4545	4490	4445	4390	4567	4467	261	1350	500	3240	5	1	52197139	2336	64.86	1.89	12	0.00	69.00	2363.00	7560	20230203	-40.81	4115	20231101	8.75	7560	-40.81	20230203	4115	8.75	20231101	7560	-40.81	20230203	4115	8.75	20231101	1.61	N	032620	500	260 억	726383	N	N	0	N	N
89	20231116	090402	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4500	0	3	0.00	0	0	0.00	0	0	0	5850	3150	4500	0.00	1.39	0	4590	4545	4490	4445	4390	4567	4467	261	1350	500	3240	5	1	52197139	2349	65.22	1.90	12	0.00	69.00	2363.00	7560	20230203	-40.48	4115	20231101	9.36	7560	-40.48	20230203	4115	9.36	20231101	7560	-40.48	20230203	4115	9.36	20231101	1.61	N	032620	500	260 억	726383	N	N	0	N	N
90	20231115	160342	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4500	50	2	1.12	237457705	53026	195.55	4460	4535	4435	5780	3115	4450	4478.14	1.35	21917	4533	4491	4408	4366	4283	4512	4387	261	1330	500	3200	5	1	52197139	2349	65.22	1.90	12	0.10	69.00	2363.00	7560	20230203	-40.48	4115	20231101	9.36	7560	-40.48	20230203	4115	9.36	20231101	7560	-40.48	20230203	4115	9.36	20231101	1.64	N	032620	500	260 억	704466	N	N	3	N	N
91	20231115	150408	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4490	40	2	0.90	227886350	50899	187.70	4460	4535	4435	5780	3115	4450	4477.23	1.35	21738	4533	4491	4408	4366	4283	4512	4387	261	1330	500	3200	5	1	52197139	2344	65.07	1.90	12	0.10	69.00	2363.00	7560	20230203	-40.61	4115	20231101	9.11	7560	-40.61	20230203	4115	9.11	20231101	7560	-40.61	20230203	4115	9.11	20231101	1.64	N	032620	500	260 억	704466	N	N	3	N	N
92	20231115	140411	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4470	20	2	0.45	217686125	48626	179.32	4460	4535	4435	5780	3115	4450	4476.74	1.35	21026	4533	4491	4408	4366	4283	4512	4387	261	1330	500	3200	5	1	52197139	2333	64.78	1.89	12	0.09	69.00	2363.00	7560	20230203	-40.87	4115	20231101	8.63	7560	-40.87	20230203	4115	8.63	20231101	7560	-40.87	20230203	4115	8.63	20231101	1.64	N	032620	500	260 억	704466	N	N	3	N	N
93	20231115	130410	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4470	20	2	0.45	184065940	41133	151.69	4460	4535	4435	5780	3115	4450	4474.90	1.35	18358	4533	4491	4408	4366	4283	4512	4387	261	1330	500	3200	5	1	52197139	2333	64.78	1.89	12	0.08	69.00	2363.00	7560	20230203	-40.87	4115	20231101	8.63	7560	-40.87	20230203	4115	8.63	20231101	7560	-40.87	20230203	4115	8.63	20231101	1.64	N	032620	500	260 억	704466	N	N	3	N	N
94	20231115	120411	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4465	15	2	0.34	167372785	37399	137.92	4460	4535	4435	5780	3115	4450	4475.33	1.35	16760	4533	4491	4408	4366	4283	4512	4387	261	1330	500	3200	5	1	52197139	2331	64.71	1.89	12	0.07	69.00	2363.00	7560	20230203	-40.94	4115	20231101	8.51	7560	-40.94	20230203	4115	8.51	20231101	7560	-40.94	20230203	4115	8.51	20231101	1.64	N	032620	500	260 억	704466	N	N	3	N	N
95	20231115	110412	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4460	10	2	0.22	129198875	28833	106.33	4460	4535	4435	5780	3115	4450	4480.94	1.35	11855	4533	4491	4408	4366	4283	4512	4387	261	1330	500	3200	5	1	52197139	2328	64.64	1.89	12	0.06	69.00	2363.00	7560	20230203	-41.01	4115	20231101	8.38	7560	-41.01	20230203	4115	8.38	20231101	7560	-41.01	20230203	4115	8.38	20231101	1.64	N	032620	500	260 억	704466	N	N	3	N	N
96	20231115	100411	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4480	30	2	0.67	96401785	21477	79.20	4460	4535	4460	5780	3115	4450	4488.61	1.35	8234	4533	4491	4408	4366	4283	4512	4387	261	1330	500	3200	5	1	52197139	2338	64.93	1.90	12	0.04	69.00	2363.00	7560	20230203	-40.74	4115	20231101	8.87	7560	-40.74	20230203	4115	8.87	20231101	7560	-40.74	20230203	4115	8.87	20231101	1.64	N	032620	500	260 억	704466	N	N	3	N	N
97	20231115	090406	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4490	40	2	0.90	2189330	489	1.80	4460	4490	4460	5780	3115	4450	4477.16	1.35	142	4533	4491	4408	4366	4283	4512	4387	261	1330	500	3200	5	1	52197139	2344	65.07	1.90	12	0.00	69.00	2363.00	7560	20230203	-40.61	4115	20231101	9.11	7560	-40.61	20230203	4115	9.11	20231101	7560	-40.61	20230203	4115	9.11	20231101	1.64	N	032620	500	260 억	704466	N	N	3	N	N
98	20231114	160403	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4450	125	2	2.89	118984155	27031	62.93	4325	4450	4325	5620	3030	4325	4401.59	1.33	10324	4495	4410	4360	4275	4225	4385	4250	261	1295	500	3110	5	1	52197139	2323	64.49	1.88	12	0.05	69.00	2363.00	7560	20230203	-41.14	4115	20231101	8.14	7560	-41.14	20230203	4115	8.14	20231101	7560	-41.14	20230203	4115	8.14	20231101	1.63	N	032620	500	260 억	694142	N	N	3	N	N
99	20231114	150404	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4420	95	2	2.20	111691375	25386	59.10	4325	4445	4325	5620	3030	4325	4399.72	1.33	9024	4495	4410	4360	4275	4225	4385	4250	261	1295	500	3110	5	1	52197139	2307	64.06	1.87	12	0.05	69.00	2363.00	7560	20230203	-41.53	4115	20231101	7.41	7560	-41.53	20230203	4115	7.41	20231101	7560	-41.53	20230203	4115	7.41	20231101	1.63	N	032620	500	260 억	694142	N	N	0	N	N
100	20231114	140405	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4420	95	2	2.20	100475320	22850	53.19	4325	4430	4325	5620	3030	4325	4397.17	1.33	7235	4495	4410	4360	4275	4225	4385	4250	261	1295	500	3110	5	1	52197139	2307	64.06	1.87	12	0.04	69.00	2363.00	7560	20230203	-41.53	4115	20231101	7.41	7560	-41.53	20230203	4115	7.41	20231101	7560	-41.53	20230203	4115	7.41	20231101	1.63	N	032620	500	260 억	694142	N	N	0	N	N
101	20231114	130406	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4405	80	2	1.85	44460955	10140	23.61	4325	4405	4325	5620	3030	4325	4384.71	1.33	2854	4495	4410	4360	4275	4225	4385	4250	261	1295	500	3110	5	1	52197139	2299	63.84	1.86	12	0.02	69.00	2363.00	7560	20230203	-41.73	4115	20231101	7.05	7560	-41.73	20230203	4115	7.05	20231101	7560	-41.73	20230203	4115	7.05	20231101	1.63	N	032620	500	260 억	694142	N	N	0	N	N
102	20231114	120405	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4400	75	2	1.73	38762985	8844	20.59	4325	4405	4325	5620	3030	4325	4382.97	1.33	2066	4495	4410	4360	4275	4225	4385	4250	261	1295	500	3110	5	1	52197139	2297	63.77	1.86	12	0.02	69.00	2363.00	7560	20230203	-41.80	4115	20231101	6.93	7560	-41.80	20230203	4115	6.93	20231101	7560	-41.80	20230203	4115	6.93	20231101	1.63	N	032620	500	260 억	694142	N	N	0	N	N
103	20231114	110409	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4375	50	2	1.16	28945450	6606	15.38	4325	4405	4325	5620	3030	4325	4381.69	1.33	1234	4495	4410	4360	4275	4225	4385	4250	261	1295	500	3110	5	1	52197139	2284	63.41	1.85	12	0.01	69.00	2363.00	7560	20230203	-42.13	4115	20231101	6.32	7560	-42.13	20230203	4115	6.32	20231101	7560	-42.13	20230203	4115	6.32	20231101	1.63	N	032620	500	260 억	694142	N	N	0	N	N
104	20231114	100406	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4375	50	2	1.16	9928360	2275	5.30	4325	4380	4325	5620	3030	4325	4364.11	1.33	721	4495	4410	4360	4275	4225	4385	4250	261	1295	500	3110	5	1	52197139	2284	63.41	1.85	12	0.00	69.00	2363.00	7560	20230203	-42.13	4115	20231101	6.32	7560	-42.13	20230203	4115	6.32	20231101	7560	-42.13	20230203	4115	6.32	20231101	1.63	N	032620	500	260 억	694142	N	N	0	N	N
105	20231114	090402	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4350	25	2	0.58	488780	113	0.26	4325	4350	4325	5620	3030	4325	4325.49	1.33	-14	4495	4410	4360	4275	4225	4385	4250	261	1295	500	3110	5	1	52197139	2271	63.04	1.84	12	0.00	69.00	2363.00	7560	20230203	-42.46	4115	20231101	5.71	7560	-42.46	20230203	4115	5.71	20231101	7560	-42.46	20230203	4115	5.71	20231101	1.63	N	032620	500	260 억	694142	N	N	0	N	N
106	20231113	160400	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4325	-75	5	-1.70	186889910	42920	239.12	4430	4445	4310	5720	3080	4400	4354.38	1.35	-10326	4486	4442	4396	4352	4306	4465	4375	261	1320	500	3160	5	1	52197139	2258	62.68	1.83	12	0.08	69.00	2363.00	7560	20230203	-42.79	4115	20231101	5.10	7560	-42.79	20230203	4115	5.10	20231101	7560	-42.79	20230203	4115	5.10	20231101	1.63	N	032620	500	260 억	704469	N	N	0	N	N
107	20231113	150359	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4320	-80	5	-1.82	147981710	33903	188.89	4430	4445	4310	5720	3080	4400	4364.86	1.35	-10314	4486	4442	4396	4352	4306	4465	4375	261	1320	500	3160	5	1	52197139	2255	62.61	1.83	12	0.06	69.00	2363.00	7560	20230203	-42.86	4115	20231101	4.98	7560	-42.86	20230203	4115	4.98	20231101	7560	-42.86	20230203	4115	4.98	20231101	1.63	N	032620	500	260 억	704469	N	N	0	N	N
108	20231113	140357	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4340	-60	5	-1.36	121021015	27671	154.16	4430	4445	4340	5720	3080	4400	4373.57	1.35	-7905	4486	4442	4396	4352	4306	4465	4375	261	1320	500	3160	5	1	52197139	2265	62.90	1.84	12	0.05	69.00	2363.00	7560	20230203	-42.59	4115	20231101	5.47	7560	-42.59	20230203	4115	5.47	20231101	7560	-42.59	20230203	4115	5.47	20231101	1.63	N	032620	500	260 억	704469	N	N	0	N	N
109	20231113	130357	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4365	-35	5	-0.80	73788850	16815	93.68	4430	4445	4355	5720	3080	4400	4388.28	1.35	-7262	4486	4442	4396	4352	4306	4465	4375	261	1320	500	3160	5	1	52197139	2278	63.26	1.85	12	0.03	69.00	2363.00	7560	20230203	-42.26	4115	20231101	6.08	7560	-42.26	20230203	4115	6.08	20231101	7560	-42.26	20230203	4115	6.08	20231101	1.63	N	032620	500	260 억	704469	N	N	0	N	N
110	20231113	120357	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4355	-45	5	-1.02	69415250	15814	88.11	4430	4445	4355	5720	3080	4400	4389.48	1.35	-7198	4486	4442	4396	4352	4306	4465	4375	261	1320	500	3160	5	1	52197139	2273	63.12	1.84	12	0.03	69.00	2363.00	7560	20230203	-42.39	4115	20231101	5.83	7560	-42.39	20230203	4115	5.83	20231101	7560	-42.39	20230203	4115	5.83	20231101	1.63	N	032620	500	260 억	704469	N	N	0	N	N
111	20231113	110355	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4375	-25	5	-0.57	46195170	10498	58.49	4430	4445	4370	5720	3080	4400	4400.38	1.35	-5598	4486	4442	4396	4352	4306	4465	4375	261	1320	500	3160	5	1	52197139	2284	63.41	1.85	12	0.02	69.00	2363.00	7560	20230203	-42.13	4115	20231101	6.32	7560	-42.13	20230203	4115	6.32	20231101	7560	-42.13	20230203	4115	6.32	20231101	1.63	N	032620	500	260 억	704469	N	N	0	N	N
112	20231113	100355	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4410	10	2	0.23	17823180	4037	22.49	4430	4445	4390	5720	3080	4400	4414.96	1.35	-1473	4486	4442	4396	4352	4306	4465	4375	261	1320	500	3160	5	1	52197139	2302	63.91	1.87	12	0.01	69.00	2363.00	7560	20230203	-41.67	4115	20231101	7.17	7560	-41.67	20230203	4115	7.17	20231101	7560	-41.67	20230203	4115	7.17	20231101	1.63	N	032620	500	260 억	704469	N	N	0	N	N
113	20231113	090357	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4425	25	2	0.57	1005875	227	1.26	4430	4440	4420	5720	3080	4400	4431.17	1.35	-159	4486	4442	4396	4352	4306	4465	4375	261	1320	500	3160	5	1	52197139	2310	64.13	1.87	12	0.00	69.00	2363.00	7560	20230203	-41.47	4115	20231101	7.53	7560	-41.47	20230203	4115	7.53	20231101	7560	-41.47	20230203	4115	7.53	20231101	1.63	N	032620	500	260 억	704469	N	N	0	N	N
114	20231110	160359	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4400	-40	5	-0.90	74765765	17048	59.95	4395	4440	4350	5770	3110	4440	4385.59	1.35	-2446	4593	4516	4473	4396	4353	4495	4375	261	1330	500	3190	5	1	52197139	2297	63.77	1.86	12	0.03	69.00	2363.00	7560	20230203	-41.80	4115	20231101	6.93	7560	-41.80	20230203	4115	6.93	20231101	7560	-41.80	20230203	4115	6.93	20231101	1.63	N	032620	500	260 억	706915	N	N	0	N	N
115	20231110	150404	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4395	-45	5	-1.01	66653320	15204	53.47	4395	4440	4350	5770	3110	4440	4383.93	1.35	-2843	4593	4516	4473	4396	4353	4495	4375	261	1330	500	3190	5	1	52197139	2294	63.70	1.86	12	0.03	69.00	2363.00	7560	20230203	-41.87	4115	20231101	6.80	7560	-41.87	20230203	4115	6.80	20231101	7560	-41.87	20230203	4115	6.80	20231101	1.63	N	032620	500	260 억	706915	N	N	0	N	N
116	20231110	140400	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4395	-45	5	-1.01	63755985	14544	51.15	4395	4440	4350	5770	3110	4440	4383.66	1.35	-3030	4593	4516	4473	4396	4353	4495	4375	261	1330	500	3190	5	1	52197139	2294	63.70	1.86	12	0.03	69.00	2363.00	7560	20230203	-41.87	4115	20231101	6.80	7560	-41.87	20230203	4115	6.80	20231101	7560	-41.87	20230203	4115	6.80	20231101	1.63	N	032620	500	260 억	706915	N	N	0	N	N
117	20231110	130402	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4405	-35	5	-0.79	59021505	13466	47.36	4395	4440	4350	5770	3110	4440	4383.00	1.35	-2981	4593	4516	4473	4396	4353	4495	4375	261	1330	500	3190	5	1	52197139	2299	63.84	1.86	12	0.03	69.00	2363.00	7560	20230203	-41.73	4115	20231101	7.05	7560	-41.73	20230203	4115	7.05	20231101	7560	-41.73	20230203	4115	7.05	20231101	1.63	N	032620	500	260 억	706915	N	N	0	N	N
118	20231110	120401	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4395	-45	5	-1.01	55013040	12554	44.15	4395	4440	4350	5770	3110	4440	4382.11	1.35	-3358	4593	4516	4473	4396	4353	4495	4375	261	1330	500	3190	5	1	52197139	2294	63.70	1.86	12	0.02	69.00	2363.00	7560	20230203	-41.87	4115	20231101	6.80	7560	-41.87	20230203	4115	6.80	20231101	7560	-41.87	20230203	4115	6.80	20231101	1.63	N	032620	500	260 억	706915	N	N	0	N	N
119	20231110	110358	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4400	-40	5	-0.90	51936840	11855	41.69	4395	4440	4350	5770	3110	4440	4381.01	1.35	-3220	4593	4516	4473	4396	4353	4495	4375	261	1330	500	3190	5	1	52197139	2297	63.77	1.86	12	0.02	69.00	2363.00	7560	20230203	-41.80	4115	20231101	6.93	7560	-41.80	20230203	4115	6.93	20231101	7560	-41.80	20230203	4115	6.93	20231101	1.63	N	032620	500	260 억	706915	N	N	0	N	N
120	20231110	100400	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4370	-70	5	-1.58	39229740	8952	31.48	4395	4440	4350	5770	3110	4440	4382.23	1.35	-3716	4593	4516	4473	4396	4353	4495	4375	261	1330	500	3190	5	1	52197139	2281	63.33	1.85	12	0.02	69.00	2363.00	7560	20230203	-42.20	4115	20231101	6.20	7560	-42.20	20230203	4115	6.20	20231101	7560	-42.20	20230203	4115	6.20	20231101	1.63	N	032620	500	260 억	706915	N	N	0	N	N
121	20231110	090355	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4405	-35	5	-0.79	1372145	311	1.09	4395	4440	4395	5770	3110	4440	4412.04	1.35	-23	4593	4516	4473	4396	4353	4495	4375	261	1330	500	3190	5	1	52197139	2299	63.84	1.86	12	0.00	69.00	2363.00	7560	20230203	-41.73	4115	20231101	7.05	7560	-41.73	20230203	4115	7.05	20231101	7560	-41.73	20230203	4115	7.05	20231101	1.63	N	032620	500	260 억	706915	N	N	0	N	N
122	20231109	160351	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4440	-75	5	-1.66	123859455	27696	64.17	4505	4550	4430	5860	3165	4515	4472.11	1.37	-9285	4635	4575	4490	4430	4345	4532	4387	261	1345	500	3250	5	1	52197139	2318	64.35	1.88	12	0.05	69.00	2363.00	7560	20230203	-41.27	4115	20231101	7.90	7560	-41.27	20230203	4115	7.90	20231101	7560	-41.27	20230203	4115	7.90	20231101	1.62	N	032620	500	260 억	716937	N	N	36	N	N
123	20231109	150353	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4440	-75	5	-1.66	118189140	26419	61.21	4505	4550	4430	5860	3165	4515	4473.64	1.37	-9361	4635	4575	4490	4430	4345	4532	4387	261	1345	500	3250	5	1	52197139	2318	64.35	1.88	12	0.05	69.00	2363.00	7560	20230203	-41.27	4115	20231101	7.90	7560	-41.27	20230203	4115	7.90	20231101	7560	-41.27	20230203	4115	7.90	20231101	1.62	N	032620	500	260 억	716937	N	N	36	N	N
124	20231109	140351	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4445	-70	5	-1.55	87279415	19462	45.09	4505	4550	4445	5860	3165	4515	4484.61	1.37	-9393	4635	4575	4490	4430	4345	4532	4387	261	1345	500	3250	5	1	52197139	2320	64.42	1.88	12	0.04	69.00	2363.00	7560	20230203	-41.20	4115	20231101	8.02	7560	-41.20	20230203	4115	8.02	20231101	7560	-41.20	20230203	4115	8.02	20231101	1.62	N	032620	500	260 억	716937	N	N	36	N	N
125	20231109	130352	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4465	-50	5	-1.11	72725070	16193	37.52	4505	4550	4445	5860	3165	4515	4491.14	1.37	-7160	4635	4575	4490	4430	4345	4532	4387	261	1345	500	3250	5	1	52197139	2331	64.71	1.89	12	0.03	69.00	2363.00	7560	20230203	-40.94	4115	20231101	8.51	7560	-40.94	20230203	4115	8.51	20231101	7560	-40.94	20230203	4115	8.51	20231101	1.62	N	032620	500	260 억	716937	N	N	36	N	N
126	20231109	120353	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4470	-45	5	-1.00	54865795	12190	28.24	4505	4550	4460	5860	3165	4515	4500.89	1.37	-5101	4635	4575	4490	4430	4345	4532	4387	261	1345	500	3250	5	1	52197139	2333	64.78	1.89	12	0.02	69.00	2363.00	7560	20230203	-40.87	4115	20231101	8.63	7560	-40.87	20230203	4115	8.63	20231101	7560	-40.87	20230203	4115	8.63	20231101	1.62	N	032620	500	260 억	716937	N	N	36	N	N
127	20231109	110353	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4505	-10	5	-0.22	46599370	10341	23.96	4505	4550	4465	5860	3165	4515	4506.27	1.37	-4757	4635	4575	4490	4430	4345	4532	4387	261	1345	500	3250	5	1	52197139	2351	65.29	1.91	12	0.02	69.00	2363.00	7560	20230203	-40.41	4115	20231101	9.48	7560	-40.41	20230203	4115	9.48	20231101	7560	-40.41	20230203	4115	9.48	20231101	1.62	N	032620	500	260 억	716937	N	N	36	N	N
128	20231109	100349	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4480	-35	5	-0.78	37439535	8303	19.24	4505	4550	4475	5860	3165	4515	4509.16	1.37	-5280	4635	4575	4490	4430	4345	4532	4387	261	1345	500	3250	5	1	52197139	2338	64.93	1.90	12	0.02	69.00	2363.00	7560	20230203	-40.74	4115	20231101	8.87	7560	-40.74	20230203	4115	8.87	20231101	7560	-40.74	20230203	4115	8.87	20231101	1.62	N	032620	500	260 억	716937	N	N	36	N	N
129	20231109	090351	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4510	-5	5	-0.11	1694695	376	0.87	4505	4550	4505	5860	3165	4515	4507.17	1.37	-124	4635	4575	4490	4430	4345	4532	4387	261	1345	500	3250	5	1	52197139	2354	65.36	1.91	12	0.00	69.00	2363.00	7560	20230203	-40.34	4115	20231101	9.60	7560	-40.34	20230203	4115	9.60	20231101	7560	-40.34	20230203	4115	9.60	20231101	1.62	N	032620	500	260 억	716937	N	N	36	N	N
130	20231108	160349	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4515	30	2	0.67	194692805	43158	127.25	4550	4550	4405	5830	3140	4485	4511.16	1.36	7046	4661	4572	4491	4402	4321	4532	4362	261	1345	500	3220	5	1	52197139	2357	65.43	1.91	12	0.08	69.00	2363.00	7560	20230203	-40.28	4115	20231101	9.72	7560	-40.28	20230203	4115	9.72	20231101	7560	-40.28	20230203	4115	9.72	20231101	1.62	N	032620	500	260 억	709891	N	N	36	N	N
131	20231108	150351	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4485	0	3	0.00	184245290	40845	120.43	4550	4550	4405	5830	3140	4485	4510.84	1.36	7176	4661	4572	4491	4402	4321	4532	4362	261	1345	500	3220	5	1	52197139	2341	65.00	1.90	12	0.08	69.00	2363.00	7560	20230203	-40.67	4115	20231101	8.99	7560	-40.67	20230203	4115	8.99	20231101	7560	-40.67	20230203	4115	8.99	20231101	1.62	N	032620	500	260 억	709891	N	N	0	N	N
132	20231108	140350	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4540	55	2	1.23	153603635	34057	100.41	4550	4550	4405	5830	3140	4485	4510.19	1.36	7161	4661	4572	4491	4402	4321	4532	4362	261	1345	500	3220	5	1	52197139	2370	65.80	1.92	12	0.07	69.00	2363.00	7560	20230203	-39.95	4115	20231101	10.33	7560	-39.95	20230203	4115	10.33	20231101	7560	-39.95	20230203	4115	10.33	20231101	1.62	N	032620	500	260 억	709891	N	N	0	N	N
133	20231108	130350	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4520	35	2	0.78	131847345	29261	86.27	4550	4550	4405	5830	3140	4485	4505.91	1.36	9476	4661	4572	4491	4402	4321	4532	4362	261	1345	500	3220	5	1	52197139	2359	65.51	1.91	12	0.06	69.00	2363.00	7560	20230203	-40.21	4115	20231101	9.84	7560	-40.21	20230203	4115	9.84	20231101	7560	-40.21	20230203	4115	9.84	20231101	1.62	N	032620	500	260 억	709891	N	N	0	N	N
134	20231108	120351	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4540	55	2	1.23	110024615	24445	72.07	4550	4550	4405	5830	3140	4485	4500.90	1.36	8920	4661	4572	4491	4402	4321	4532	4362	261	1345	500	3220	5	1	52197139	2370	65.80	1.92	12	0.05	69.00	2363.00	7560	20230203	-39.95	4115	20231101	10.33	7560	-39.95	20230203	4115	10.33	20231101	7560	-39.95	20230203	4115	10.33	20231101	1.62	N	032620	500	260 억	709891	N	N	0	N	N
135	20231108	110349	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4520	35	2	0.78	88321690	19661	57.97	4550	4550	4405	5830	3140	4485	4492.23	1.36	7372	4661	4572	4491	4402	4321	4532	4362	261	1345	500	3220	5	1	52197139	2359	65.51	1.91	12	0.04	69.00	2363.00	7560	20230203	-40.21	4115	20231101	9.84	7560	-40.21	20230203	4115	9.84	20231101	7560	-40.21	20230203	4115	9.84	20231101	1.62	N	032620	500	260 억	709891	N	N	0	N	N
136	20231108	100349	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4485	0	3	0.00	69163425	15419	45.46	4550	4550	4405	5830	3140	4485	4485.60	1.36	5651	4661	4572	4491	4402	4321	4532	4362	261	1345	500	3220	5	1	52197139	2341	65.00	1.90	12	0.03	69.00	2363.00	7560	20230203	-40.67	4115	20231101	8.99	7560	-40.67	20230203	4115	8.99	20231101	7560	-40.67	20230203	4115	8.99	20231101	1.62	N	032620	500	260 억	709891	N	N	0	N	N
137	20231108	090348	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4500	15	2	0.33	2695150	594	1.75	4550	4550	4500	5830	3140	4485	4537.29	1.36	5	4661	4572	4491	4402	4321	4532	4362	261	1345	500	3220	5	1	52197139	2349	65.22	1.90	12	0.00	69.00	2363.00	7560	20230203	-40.48	4115	20231101	9.36	7560	-40.48	20230203	4115	9.36	20231101	7560	-40.48	20230203	4115	9.36	20231101	1.62	N	032620	500	260 억	709891	N	N	0	N	N
138	20231107	160350	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4485	-55	5	-1.21	150765885	33782	70.35	4530	4580	4410	5900	3180	4540	4462.90	1.36	-897	4673	4606	4528	4461	4383	4567	4422	261	1360	500	3260	5	1	52197139	2341	65.00	1.90	12	0.06	69.00	2363.00	7560	20230203	-40.67	4115	20231101	8.99	7560	-40.67	20230203	4115	8.99	20231101	7560	-40.67	20230203	4115	8.99	20231101	1.62	N	032620	500	260 억	710781	N	N	0	N	N
139	20231107	150350	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4460	-80	5	-1.76	148773825	33337	69.43	4530	4580	4410	5900	3180	4540	4462.72	1.36	-975	4673	4606	4528	4461	4383	4567	4422	261	1360	500	3260	5	1	52197139	2328	64.64	1.89	12	0.06	69.00	2363.00	7560	20230203	-41.01	4115	20231101	8.38	7560	-41.01	20230203	4115	8.38	20231101	7560	-41.01	20230203	4115	8.38	20231101	1.62	N	032620	500	260 억	710781	N	N	0	N	N
140	20231107	140352	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4440	-100	5	-2.20	118364365	26461	55.11	4530	4580	4415	5900	3180	4540	4473.16	1.36	-6086	4673	4606	4528	4461	4383	4567	4422	261	1360	500	3260	5	1	52197139	2318	64.35	1.88	12	0.05	69.00	2363.00	7560	20230203	-41.27	4115	20231101	7.90	7560	-41.27	20230203	4115	7.90	20231101	7560	-41.27	20230203	4115	7.90	20231101	1.62	N	032620	500	260 억	710781	N	N	0	N	N
141	20231107	130351	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4445	-95	5	-2.09	101638755	22689	47.25	4530	4580	4415	5900	3180	4540	4479.65	1.36	-6511	4673	4606	4528	4461	4383	4567	4422	261	1360	500	3260	5	1	52197139	2320	64.42	1.88	12	0.04	69.00	2363.00	7560	20230203	-41.20	4115	20231101	8.02	7560	-41.20	20230203	4115	8.02	20231101	7560	-41.20	20230203	4115	8.02	20231101	1.62	N	032620	500	260 억	710781	N	N	0	N	N
142	20231107	120347	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4440	-100	5	-2.20	89415270	19929	41.50	4530	4580	4440	5900	3180	4540	4486.69	1.36	-7060	4673	4606	4528	4461	4383	4567	4422	261	1360	500	3260	5	1	52197139	2318	64.35	1.88	12	0.04	69.00	2363.00	7560	20230203	-41.27	4115	20231101	7.90	7560	-41.27	20230203	4115	7.90	20231101	7560	-41.27	20230203	4115	7.90	20231101	1.62	N	032620	500	260 억	710781	N	N	0	N	N
143	20231107	110349	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4480	-60	5	-1.32	61659325	13705	28.54	4530	4580	4475	5900	3180	4540	4499.04	1.36	-2202	4673	4606	4528	4461	4383	4567	4422	261	1360	500	3260	5	1	52197139	2338	64.93	1.90	12	0.03	69.00	2363.00	7560	20230203	-40.74	4115	20231101	8.87	7560	-40.74	20230203	4115	8.87	20231101	7560	-40.74	20230203	4115	8.87	20231101	1.62	N	032620	500	260 억	710781	N	N	0	N	N
144	20231107	100353	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4480	-60	5	-1.32	56474830	12548	26.13	4530	4580	4480	5900	3180	4540	4500.70	1.36	-1877	4673	4606	4528	4461	4383	4567	4422	261	1360	500	3260	5	1	52197139	2338	64.93	1.90	12	0.02	69.00	2363.00	7560	20230203	-40.74	4115	20231101	8.87	7560	-40.74	20230203	4115	8.87	20231101	7560	-40.74	20230203	4115	8.87	20231101	1.62	N	032620	500	260 억	710781	N	N	0	N	N
145	20231107	090344	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4515	-25	5	-0.55	1553245	343	0.71	4530	4540	4505	5900	3180	4540	4528.41	1.36	-319	4673	4606	4528	4461	4383	4567	4422	261	1360	500	3260	5	1	52197139	2357	65.43	1.91	12	0.00	69.00	2363.00	7560	20230203	-40.28	4115	20231101	9.72	7560	-40.28	20230203	4115	9.72	20231101	7560	-40.28	20230203	4115	9.72	20231101	1.62	N	032620	500	260 억	710781	N	N	0	N	N
146	20231106	160341	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4540	95	2	2.14	216150865	48016	114.86	4595	4595	4450	5770	3115	4445	4501.61	1.36	1946	4555	4500	4430	4375	4305	4527	4402	261	1325	500	3200	5	1	52197139	2370	65.80	1.92	12	0.09	69.00	2363.00	7560	20230203	-39.95	4115	20231101	10.33	7560	-39.95	20230203	4115	10.33	20231101	7560	-39.95	20230203	4115	10.33	20231101	1.64	N	032620	500	260 억	708822	N	N	12	N	N
147	20231106	150343	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4530	85	2	1.91	209708150	46596	111.46	4595	4595	4450	5770	3115	4445	4500.56	1.36	1972	4555	4500	4430	4375	4305	4527	4402	261	1325	500	3200	5	1	52197139	2365	65.65	1.92	12	0.09	69.00	2363.00	7560	20230203	-40.08	4115	20231101	10.09	7560	-40.08	20230203	4115	10.09	20231101	7560	-40.08	20230203	4115	10.09	20231101	1.64	N	032620	500	260 억	708822	N	N	12	N	N
148	20231106	140341	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4520	75	2	1.69	176425475	39244	93.87	4595	4595	4450	5770	3115	4445	4495.61	1.36	1026	4555	4500	4430	4375	4305	4527	4402	261	1325	500	3200	5	1	52197139	2359	65.51	1.91	12	0.08	69.00	2363.00	7560	20230203	-40.21	4115	20231101	9.84	7560	-40.21	20230203	4115	9.84	20231101	7560	-40.21	20230203	4115	9.84	20231101	1.64	N	032620	500	260 억	708822	N	N	12	N	N
149	20231106	130346	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4495	50	2	1.12	151211545	33665	80.53	4595	4595	4450	5770	3115	4445	4491.66	1.36	-1269	4555	4500	4430	4375	4305	4527	4402	261	1325	500	3200	5	1	52197139	2346	65.14	1.90	12	0.06	69.00	2363.00	7560	20230203	-40.54	4115	20231101	9.23	7560	-40.54	20230203	4115	9.23	20231101	7560	-40.54	20230203	4115	9.23	20231101	1.64	N	032620	500	260 억	708822	N	N	12	N	N
150	20231106	120344	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4510	65	2	1.46	125733900	27999	66.98	4595	4595	4450	5770	3115	4445	4490.66	1.36	-2348	4555	4500	4430	4375	4305	4527	4402	261	1325	500	3200	5	1	52197139	2354	65.36	1.91	12	0.05	69.00	2363.00	7560	20230203	-40.34	4115	20231101	9.60	7560	-40.34	20230203	4115	9.60	20231101	7560	-40.34	20230203	4115	9.60	20231101	1.64	N	032620	500	260 억	708822	N	N	12	N	N
151	20231106	110344	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4505	60	2	1.35	97573735	21732	51.98	4595	4595	4450	5770	3115	4445	4489.87	1.36	-3325	4555	4500	4430	4375	4305	4527	4402	261	1325	500	3200	5	1	52197139	2351	65.29	1.91	12	0.04	69.00	2363.00	7560	20230203	-40.41	4115	20231101	9.48	7560	-40.41	20230203	4115	9.48	20231101	7560	-40.41	20230203	4115	9.48	20231101	1.64	N	032620	500	260 억	708822	N	N	12	N	N
152	20231106	100325	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4515	70	2	1.57	56623630	12630	30.21	4595	4595	4450	5770	3115	4445	4483.27	1.36	-2279	4555	4500	4430	4375	4305	4527	4402	261	1325	500	3200	5	1	52197139	2357	65.43	1.91	12	0.02	69.00	2363.00	7560	20230203	-40.28	4115	20231101	9.72	7560	-40.28	20230203	4115	9.72	20231101	7560	-40.28	20230203	4115	9.72	20231101	1.64	N	032620	500	260 억	708822	N	N	12	N	N
153	20231106	090345	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4475	30	2	0.67	6090075	1341	3.21	4595	4595	4465	5770	3115	4445	4541.51	1.36	-498	4555	4500	4430	4375	4305	4527	4402	261	1325	500	3200	5	1	52197139	2336	64.86	1.89	12	0.00	69.00	2363.00	7560	20230203	-40.81	4115	20231101	8.75	7560	-40.81	20230203	4115	8.75	20231101	7560	-40.81	20230203	4115	8.75	20231101	1.64	N	032620	500	260 억	708822	N	N	12	N	N
154	20231103	160338	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4445	55	2	1.25	184830170	41788	46.28	4405	4485	4360	5700	3075	4390	4422.99	1.35	2817	4526	4457	4331	4262	4136	4492	4297	261	1310	500	3160	5	1	52197139	2320	64.42	1.88	12	0.08	69.00	2363.00	7560	20230203	-41.20	4115	20231101	8.02	7560	-41.20	20230203	4115	8.02	20231101	7560	-41.20	20230203	4115	8.02	20231101	1.66	N	032620	500	260 억	705065	N	N	12	N	N
155	20231103	150340	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4455	65	2	1.48	169035500	38242	42.36	4405	4485	4360	5700	3075	4390	4420.15	1.35	2118	4526	4457	4331	4262	4136	4492	4297	261	1310	500	3160	5	1	52197139	2325	64.57	1.89	12	0.07	69.00	2363.00	7560	20230203	-41.07	4115	20231101	8.26	7560	-41.07	20230203	4115	8.26	20231101	7560	-41.07	20230203	4115	8.26	20231101	1.66	N	032620	500	260 억	705065	N	N	11	N	N
156	20231103	140340	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4410	20	2	0.46	103251910	23424	25.94	4405	4445	4360	5700	3075	4390	4407.95	1.35	-114	4526	4457	4331	4262	4136	4492	4297	261	1310	500	3160	5	1	52197139	2302	63.91	1.87	12	0.04	69.00	2363.00	7560	20230203	-41.67	4115	20231101	7.17	7560	-41.67	20230203	4115	7.17	20231101	7560	-41.67	20230203	4115	7.17	20231101	1.66	N	032620	500	260 억	705065	N	N	11	N	N
157	20231103	130338	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4420	30	2	0.68	76727545	17425	19.30	4405	4445	4360	5700	3075	4390	4403.30	1.35	-1079	4526	4457	4331	4262	4136	4492	4297	261	1310	500	3160	5	1	52197139	2307	64.06	1.87	12	0.03	69.00	2363.00	7560	20230203	-41.53	4115	20231101	7.41	7560	-41.53	20230203	4115	7.41	20231101	7560	-41.53	20230203	4115	7.41	20231101	1.66	N	032620	500	260 억	705065	N	N	11	N	N
158	20231103	120337	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4440	50	2	1.14	64579615	14688	16.27	4405	4440	4360	5700	3075	4390	4396.76	1.35	-916	4526	4457	4331	4262	4136	4492	4297	261	1310	500	3160	5	1	52197139	2318	64.35	1.88	12	0.03	69.00	2363.00	7560	20230203	-41.27	4115	20231101	7.90	7560	-41.27	20230203	4115	7.90	20231101	7560	-41.27	20230203	4115	7.90	20231101	1.66	N	032620	500	260 억	705065	N	N	11	N	N
159	20231103	110341	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4395	5	2	0.11	37661140	8590	9.51	4405	4420	4360	5700	3075	4390	4384.30	1.35	-1362	4526	4457	4331	4262	4136	4492	4297	261	1310	500	3160	5	1	52197139	2294	63.70	1.86	12	0.02	69.00	2363.00	7560	20230203	-41.87	4115	20231101	6.80	7560	-41.87	20230203	4115	6.80	20231101	7560	-41.87	20230203	4115	6.80	20231101	1.66	N	032620	500	260 억	705065	N	N	11	N	N
160	20231103	100336	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4375	-15	5	-0.34	28082915	6404	7.09	4405	4420	4360	5700	3075	4390	4385.21	1.35	-2565	4526	4457	4331	4262	4136	4492	4297	261	1310	500	3160	5	1	52197139	2284	63.41	1.85	12	0.01	69.00	2363.00	7560	20230203	-42.13	4115	20231101	6.32	7560	-42.13	20230203	4115	6.32	20231101	7560	-42.13	20230203	4115	6.32	20231101	1.66	N	032620	500	260 억	705065	N	N	11	N	N
161	20231103	090336	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4420	30	2	0.68	4696115	1066	1.18	4405	4420	4400	5700	3075	4390	4405.36	1.35	-101	4526	4457	4331	4262	4136	4492	4297	261	1310	500	3160	5	1	52197139	2307	64.06	1.87	12	0.00	69.00	2363.00	7560	20230203	-41.53	4115	20231101	7.41	7560	-41.53	20230203	4115	7.41	20231101	7560	-41.53	20230203	4115	7.41	20231101	1.66	N	032620	500	260 억	705065	N	N	11	N	N
162	20231102	160335	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4390	205	2	4.90	388476310	90184	201.03	4205	4400	4205	5440	2930	4185	4307.48	1.26	44882	4265	4225	4170	4130	4075	4197	4102	261	1255	500	3010	5	1	52197139	2291	63.62	1.86	12	0.17	69.00	2363.00	7560	20230203	-41.93	4115	20231101	6.68	7560	-41.93	20230203	4115	6.68	20231101	7560	-41.93	20230203	4115	6.68	20231101	1.68	N	032620	500	260 억	660222	N	N	11	N	N
163	20231102	150340	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4300	115	2	2.75	300022050	69906	155.83	4205	4335	4205	5440	2930	4185	4291.79	1.26	42850	4265	4225	4170	4130	4075	4197	4102	261	1255	500	3010	5	1	52197139	2244	62.32	1.82	12	0.13	69.00	2363.00	7560	20230203	-43.12	4115	20231101	4.50	7560	-43.12	20230203	4115	4.50	20231101	7560	-43.12	20230203	4115	4.50	20231101	1.68	N	032620	500	260 억	660222	N	N	41	N	N
164	20231102	140334	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4310	125	2	2.99	282774770	65904	146.91	4205	4335	4205	5440	2930	4185	4290.71	1.26	41928	4265	4225	4170	4130	4075	4197	4102	261	1255	500	3010	5	1	52197139	2250	62.46	1.82	12	0.13	69.00	2363.00	7560	20230203	-42.99	4115	20231101	4.74	7560	-42.99	20230203	4115	4.74	20231101	7560	-42.99	20230203	4115	4.74	20231101	1.68	N	032620	500	260 억	660222	N	N	41	N	N
165	20231102	130337	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4330	145	2	3.46	271159035	63207	140.90	4205	4335	4205	5440	2930	4185	4290.02	1.26	40595	4265	4225	4170	4130	4075	4197	4102	261	1255	500	3010	5	1	52197139	2260	62.75	1.83	12	0.12	69.00	2363.00	7560	20230203	-42.72	4115	20231101	5.22	7560	-42.72	20230203	4115	5.22	20231101	7560	-42.72	20230203	4115	5.22	20231101	1.68	N	032620	500	260 억	660222	N	N	41	N	N
166	20231102	120334	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4330	145	2	3.46	257365680	60018	133.79	4205	4335	4205	5440	2930	4185	4288.14	1.26	38837	4265	4225	4170	4130	4075	4197	4102	261	1255	500	3010	5	1	52197139	2260	62.75	1.83	12	0.11	69.00	2363.00	7560	20230203	-42.72	4115	20231101	5.22	7560	-42.72	20230203	4115	5.22	20231101	7560	-42.72	20230203	4115	5.22	20231101	1.68	N	032620	500	260 억	660222	N	N	41	N	N
167	20231102	110335	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4305	120	2	2.87	223147155	52101	116.14	4205	4335	4205	5440	2930	4185	4282.97	1.26	33274	4265	4225	4170	4130	4075	4197	4102	261	1255	500	3010	5	1	52197139	2247	62.39	1.82	12	0.10	69.00	2363.00	7560	20230203	-43.06	4115	20231101	4.62	7560	-43.06	20230203	4115	4.62	20231101	7560	-43.06	20230203	4115	4.62	20231101	1.68	N	032620	500	260 억	660222	N	N	41	N	N
168	20231102	100335	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4295	110	2	2.63	135731960	31847	70.99	4205	4305	4205	5440	2930	4185	4262.00	1.26	22571	4265	4225	4170	4130	4075	4197	4102	261	1255	500	3010	5	1	52197139	2242	62.25	1.82	12	0.06	69.00	2363.00	7560	20230203	-43.19	4115	20231101	4.37	7560	-43.19	20230203	4115	4.37	20231101	7560	-43.19	20230203	4115	4.37	20231101	1.68	N	032620	500	260 억	660222	N	N	41	N	N
169	20231102	090338	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4225	40	2	0.96	11492200	2731	6.09	4205	4225	4205	5440	2930	4185	4208.06	1.26	960	4265	4225	4170	4130	4075	4197	4102	261	1255	500	3010	5	1	52197139	2205	61.23	1.79	12	0.01	69.00	2363.00	7560	20230203	-44.11	4115	20231101	2.67	7560	-44.11	20230203	4115	2.67	20231101	7560	-44.11	20230203	4115	2.67	20231101	1.68	N	032620	500	260 억	660222	N	N	41	N	N
170	20231101	160336	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	4185	45	2	1.09	186330640	44858	54.96	4200	4210	4115	5380	2900	4140	4153.78	1.26	3576	4363	4251	4188	4076	4013	4220	4045	261	1240	500	2980	5	1	52197139	2184	60.65	1.77	12	0.09	69.00	2363.00	7560	20230203	-44.64	4115	20231101	1.70	7560	-44.64	20230203	4115	1.70	20231101	7560	-44.64	20230203	4115	1.70	20231101	1.71	N	032620	500	260 억	656647	N	N	41	N	N
171	20231101	150334	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	4165	25	2	0.60	155613360	37478	45.92	4200	4210	4115	5380	2900	4140	4152.13	1.26	1762	4363	4251	4188	4076	4013	4220	4045	261	1240	500	2980	5	1	52197139	2174	60.36	1.76	12	0.07	69.00	2363.00	7560	20230203	-44.91	4115	20231101	1.22	7560	-44.91	20230203	4115	1.22	20231101	7560	-44.91	20230203	4115	1.22	20231101	1.71	N	032620	500	260 억	656647	N	N	39	N	N
172	20231101	140331	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	4125	-15	5	-0.36	98417875	23673	29.00	4200	4210	4115	5380	2900	4140	4157.39	1.26	-44	4363	4251	4188	4076	4013	4220	4045	261	1240	500	2980	5	1	52197139	2153	59.78	1.75	12	0.05	69.00	2363.00	7560	20230203	-45.44	4115	20231101	0.24	7560	-45.44	20230203	4115	0.24	20231101	7560	-45.44	20230203	4115	0.24	20231101	1.71	N	032620	500	260 억	656647	N	N	39	N	N
173	20231101	130335	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4170	30	2	0.72	47757870	11448	14.03	4200	4210	4145	5380	2900	4140	4171.72	1.26	-1610	4363	4251	4188	4076	4013	4220	4045	261	1240	500	2980	5	1	52197139	2177	60.43	1.76	12	0.02	69.00	2363.00	7560	20230203	-44.84	4125	20231031	1.09	7560	-44.84	20230203	4125	1.09	20231031	7560	-44.84	20230203	4125	1.09	20231031	1.71	N	032620	500	260 억	656647	N	N	39	N	N
174	20231101	120340	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4170	30	2	0.72	42753595	10247	12.55	4200	4210	4145	5380	2900	4140	4172.30	1.26	-1485	4363	4251	4188	4076	4013	4220	4045	261	1240	500	2980	5	1	52197139	2177	60.43	1.76	12	0.02	69.00	2363.00	7560	20230203	-44.84	4125	20231031	1.09	7560	-44.84	20230203	4125	1.09	20231031	7560	-44.84	20230203	4125	1.09	20231031	1.71	N	032620	500	260 억	656647	N	N	39	N	N
175	20231101	110342	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4145	5	2	0.12	34352350	8227	10.08	4200	4210	4145	5380	2900	4140	4175.56	1.26	-268	4363	4251	4188	4076	4013	4220	4045	261	1240	500	2980	5	1	52197139	2164	60.07	1.75	12	0.02	69.00	2363.00	7560	20230203	-45.17	4125	20231031	0.48	7560	-45.17	20230203	4125	0.48	20231031	7560	-45.17	20230203	4125	0.48	20231031	1.71	N	032620	500	260 억	656647	N	N	39	N	N
176	20231101	100338	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4180	40	2	0.97	16226705	3878	4.75	4200	4210	4165	5380	2900	4140	4184.30	1.26	300	4363	4251	4188	4076	4013	4220	4045	261	1240	500	2980	5	1	52197139	2182	60.58	1.77	12	0.01	69.00	2363.00	7560	20230203	-44.71	4125	20231031	1.33	7560	-44.71	20230203	4125	1.33	20231031	7560	-44.71	20230203	4125	1.33	20231031	1.71	N	032620	500	260 억	656647	N	N	39	N	N
177	20231101	090340	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4195	55	2	1.33	923695	220	0.27	4200	4200	4165	5380	2900	4140	4198.61	1.26	-30	4363	4251	4188	4076	4013	4220	4045	261	1240	500	2980	5	1	52197139	2190	60.80	1.78	12	0.00	69.00	2363.00	7560	20230203	-44.51	4125	20231031	1.70	7560	-44.51	20230203	4125	1.70	20231031	7560	-44.51	20230203	4125	1.70	20231031	1.71	N	032620	500	260 억	656647	N	N	39	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History