KissMeData/290560/price/prices-20231101.csv

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	foreignNetBuyingQuantity	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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20231130	161146	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	14700	570	2	4.03	64866978970	4159013	81.72	14100	16670	13660	18360	9900	14130	15597.71	0.13	0	460	17143	15636	13743	12236	10343	16390	12990	19	4230	500	9890	10	1	3631876	534	29.64	4.44	12	114.51	496.00	3314.00	21650	20231103	-32.10	10080	20231120	45.83	21650	-32.10	20231103	10080	45.83	20231120	21650	-32.10	20231103	10080	45.83	20231120	0.09	N	290560	500	18 억		4630	N	N	0	N	00	N
3	20231130	151145	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	14650	520	2	3.68	64063148750	4104088	80.64	14100	16670	13660	18360	9900	14130	15610.21	0.13	0	-370	17143	15636	13743	12236	10343	16390	12990	19	4230	500	9890	10	1	3631876	532	29.54	4.42	12	113.00	496.00	3314.00	21650	20231103	-32.33	10080	20231120	45.34	21650	-32.33	20231103	10080	45.34	20231120	21650	-32.33	20231103	10080	45.34	20231120	0.09	N	290560	500	18 억		4630	N	N	0	N	00	N
4	20231130	141143	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	14580	450	2	3.18	62458477690	3995602	78.51	14100	16670	13660	18360	9900	14130	15632.45	0.13	0	-441	17143	15636	13743	12236	10343	16390	12990	19	4230	500	9890	10	1	3631876	530	29.40	4.40	12	110.01	496.00	3314.00	21650	20231103	-32.66	10080	20231120	44.64	21650	-32.66	20231103	10080	44.64	20231120	21650	-32.66	20231103	10080	44.64	20231120	0.09	N	290560	500	18 억		4630	N	N	0	N	00	N
5	20231130	131140	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	15200	1070	2	7.57	59434925050	3794107	74.55	14100	16670	13660	18360	9900	14130	15665.76	0.13	0	-2330	17143	15636	13743	12236	10343	16390	12990	19	4230	500	9890	10	1	3631876	552	30.65	4.59	12	104.47	496.00	3314.00	21650	20231103	-29.79	10080	20231120	50.79	21650	-29.79	20231103	10080	50.79	20231120	21650	-29.79	20231103	10080	50.79	20231120	0.09	N	290560	500	18 억		4630	N	N	0	N	00	N
6	20231130	121154	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	15560	1430	2	10.12	56054467530	3575459	70.26	14100	16670	13660	18360	9900	14130	15678.30	0.13	0	-1529	17143	15636	13743	12236	10343	16390	12990	19	4230	500	9890	10	1	3631876	565	31.37	4.70	12	98.45	496.00	3314.00	21650	20231103	-28.13	10080	20231120	54.37	21650	-28.13	20231103	10080	54.37	20231120	21650	-28.13	20231103	10080	54.37	20231120	0.09	N	290560	500	18 억		4630	N	N	0	N	00	N
7	20231130	111149	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	15770	1640	2	11.61	49055139400	3130035	61.50	14100	16670	13660	18360	9900	14130	15673.24	0.13	0	-410	17143	15636	13743	12236	10343	16390	12990	19	4230	500	9890	10	1	3631876	573	31.79	4.76	12	86.18	496.00	3314.00	21650	20231103	-27.16	10080	20231120	56.45	21650	-27.16	20231103	10080	56.45	20231120	21650	-27.16	20231103	10080	56.45	20231120	0.09	N	290560	500	18 억		4630	N	N	0	N	00	N
8	20231130	101141	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	14030	-100	5	-0.71	8000816620	556260	10.93	14100	15090	13660	18360	9900	14130	14384.02	0.13	0	3004	17143	15636	13743	12236	10343	16390	12990	19	4230	500	9890	10	1	3631876	510	28.29	4.23	12	15.32	496.00	3314.00	21650	20231103	-35.20	10080	20231120	39.19	21650	-35.20	20231103	10080	39.19	20231120	21650	-35.20	20231103	10080	39.19	20231120	0.09	N	290560	500	18 억		4630	N	N	0	N	00	N
9	20231130	091141	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	14270	140	2	0.99	1990204990	140691	2.76	14100	14420	13780	18360	9900	14130	14146.13	0.13	0	4292	17143	15636	13743	12236	10343	16390	12990	19	4230	500	9890	10	1	3631876	518	28.77	4.31	12	3.87	496.00	3314.00	21650	20231103	-34.09	10080	20231120	41.57	21650	-34.09	20231103	10080	41.57	20231120	21650	-34.09	20231103	10080	41.57	20231120	0.09	N	290560	500	18 억		4630	N	N	0	N	00	N
10	20231129	161136	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	14130	2270	2	19.14	70720012180	5054790	1195.50	12150	15250	11850	15410	8310	11860	13990.59	0.24	0	-4268	13793	12826	12283	11316	10773	12555	11045	19	3550	500	8300	10	1	3631876	513	28.49	4.26	12	139.18	496.00	3314.00	21650	20231103	-34.73	10080	20231120	40.18	21650	-34.73	20231103	10080	40.18	20231120	21650	-34.73	20231103	10080	40.18	20231120	0.09	N	290560	500	18 억		8588	N	N	0	N	00	N
11	20231129	151148	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	14730	2870	2	24.20	68020344950	4865093	1150.63	12150	15250	11850	15410	8310	11860	13981.30	0.24	0	-6746	13793	12826	12283	11316	10773	12555	11045	19	3550	500	8300	10	1	3631876	535	29.70	4.44	12	133.96	496.00	3314.00	21650	20231103	-31.96	10080	20231120	46.13	21650	-31.96	20231103	10080	46.13	20231120	21650	-31.96	20231103	10080	46.13	20231120	0.09	N	290560	500	18 억		8588	N	N	0	N	00	N
12	20231129	141140	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	13920	2060	2	17.37	52632857510	3824366	904.49	12150	14790	11850	15410	8310	11860	13762.51	0.24	0	-5178	13793	12826	12283	11316	10773	12555	11045	19	3550	500	8300	10	1	3631876	506	28.06	4.20	12	105.30	496.00	3314.00	21650	20231103	-35.70	10080	20231120	38.10	21650	-35.70	20231103	10080	38.10	20231120	21650	-35.70	20231103	10080	38.10	20231120	0.09	N	290560	500	18 억		8588	N	N	0	N	00	N
13	20231129	131142	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	14030	2170	2	18.30	41894918290	3075793	727.45	12150	14790	11850	15410	8310	11860	13620.85	0.24	0	-5015	13793	12826	12283	11316	10773	12555	11045	19	3550	500	8300	10	1	3631876	510	28.29	4.23	12	84.69	496.00	3314.00	21650	20231103	-35.20	10080	20231120	39.19	21650	-35.20	20231103	10080	39.19	20231120	21650	-35.20	20231103	10080	39.19	20231120	0.09	N	290560	500	18 억		8588	N	N	0	N	00	N
14	20231129	121143	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	12390	530	2	4.47	16375805220	1252575	296.24	12150	13870	11850	15410	8310	11860	13073.71	0.24	0	-1229	13793	12826	12283	11316	10773	12555	11045	19	3550	500	8300	10	1	3631876	450	24.98	3.74	12	34.49	496.00	3314.00	21650	20231103	-42.77	10080	20231120	22.92	21650	-42.77	20231103	10080	22.92	20231120	21650	-42.77	20231103	10080	22.92	20231120	0.09	N	290560	500	18 억		8588	N	N	0	N	00	N
15	20231129	111143	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	12590	730	2	6.16	15340336520	1169464	276.59	12150	13870	11850	15410	8310	11860	13117.41	0.24	0	-2453	13793	12826	12283	11316	10773	12555	11045	19	3550	500	8300	10	1	3631876	457	25.38	3.80	12	32.20	496.00	3314.00	21650	20231103	-41.85	10080	20231120	24.90	21650	-41.85	20231103	10080	24.90	20231120	21650	-41.85	20231103	10080	24.90	20231120	0.09	N	290560	500	18 억		8588	N	N	0	N	00	N
16	20231129	101140	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	13000	1140	2	9.61	3326642110	263011	62.20	12150	13200	11850	15410	8310	11860	12648.30	0.24	0	-2618	13793	12826	12283	11316	10773	12555	11045	19	3550	500	8300	10	1	3631876	472	26.21	3.92	12	7.24	496.00	3314.00	21650	20231103	-39.95	10080	20231120	28.97	21650	-39.95	20231103	10080	28.97	20231120	21650	-39.95	20231103	10080	28.97	20231120	0.09	N	290560	500	18 억		8588	N	N	0	N	00	N
17	20231129	091135	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	12220	360	2	3.04	479564610	39206	9.27	12150	12390	12030	15410	8310	11860	12231.92	0.24	0	-596	13793	12826	12283	11316	10773	12555	11045	19	3550	500	8300	10	1	3631876	444	24.64	3.69	12	1.08	496.00	3314.00	21650	20231103	-43.56	10080	20231120	21.23	21650	-43.56	20231103	10080	21.23	20231120	21650	-43.56	20231103	10080	21.23	20231120	0.09	N	290560	500	18 억		8588	N	N	0	N	00	N
18	20231128	161136	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	11860	-610	5	-4.89	5256359870	418744	133.96	12330	13250	11740	16210	8730	12470	12554.33	0.28	0	311	14070	13270	12870	12070	11670	13070	11870	19	3740	500	8720	10	1	3631876	431	23.91	3.58	12	11.53	496.00	3314.00	21650	20231103	-45.22	10080	20231120	17.66	21650	-45.22	20231103	10080	17.66	20231120	21650	-45.22	20231103	10080	17.66	20231120	0.09	N	290560	500	18 억		10335	N	N	0	N	00	N
19	20231128	151017	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	11810	-660	5	-5.29	5135674430	408561	130.70	12330	13250	11740	16210	8730	12470	12570.18	0.28	0	960	14070	13270	12870	12070	11670	13070	11870	19	3740	500	8720	10	1	3631876	429	23.81	3.56	12	11.25	496.00	3314.00	21650	20231103	-45.45	10080	20231120	17.16	21650	-45.45	20231103	10080	17.16	20231120	21650	-45.45	20231103	10080	17.16	20231120	0.09	N	290560	500	18 억		10335	N	N	0	N	00	N
20	20231128	141136	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	11970	-500	5	-4.01	4908851340	389426	124.58	12330	13250	11740	16210	8730	12470	12605.38	0.28	0	1181	14070	13270	12870	12070	11670	13070	11870	19	3740	500	8720	10	1	3631876	435	24.13	3.61	12	10.72	496.00	3314.00	21650	20231103	-44.71	10080	20231120	18.75	21650	-44.71	20231103	10080	18.75	20231120	21650	-44.71	20231103	10080	18.75	20231120	0.09	N	290560	500	18 억		10335	N	N	0	N	00	N
21	20231128	131128	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	12000	-470	5	-3.77	4778349310	378484	121.08	12330	13250	11740	16210	8730	12470	12625.01	0.28	0	1362	14070	13270	12870	12070	11670	13070	11870	19	3740	500	8720	10	1	3631876	436	24.19	3.62	12	10.42	496.00	3314.00	21650	20231103	-44.57	10080	20231120	19.05	21650	-44.57	20231103	10080	19.05	20231120	21650	-44.57	20231103	10080	19.05	20231120	0.09	N	290560	500	18 억		10335	N	N	0	N	00	N
22	20231128	121135	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	12030	-440	5	-3.53	4688077340	370972	118.67	12330	13250	11740	16210	8730	12470	12637.32	0.28	0	992	14070	13270	12870	12070	11670	13070	11870	19	3740	500	8720	10	1	3631876	437	24.25	3.63	12	10.21	496.00	3314.00	21650	20231103	-44.43	10080	20231120	19.35	21650	-44.43	20231103	10080	19.35	20231120	21650	-44.43	20231103	10080	19.35	20231120	0.09	N	290560	500	18 억		10335	N	N	0	N	00	N
23	20231128	111135	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	11930	-540	5	-4.33	4580082570	361990	115.80	12330	13250	11740	16210	8730	12470	12652.56	0.28	0	747	14070	13270	12870	12070	11670	13070	11870	19	3740	500	8720	10	1	3631876	433	24.05	3.60	12	9.97	496.00	3314.00	21650	20231103	-44.90	10080	20231120	18.35	21650	-44.90	20231103	10080	18.35	20231120	21650	-44.90	20231103	10080	18.35	20231120	0.09	N	290560	500	18 억		10335	N	N	0	N	00	N
24	20231128	101130	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	11960	-510	5	-4.09	4283985090	337046	107.82	12330	13250	11740	16210	8730	12470	12710.46	0.28	0	-2595	14070	13270	12870	12070	11670	13070	11870	19	3740	500	8720	10	1	3631876	434	24.11	3.61	12	9.28	496.00	3314.00	21650	20231103	-44.76	10080	20231120	18.65	21650	-44.76	20231103	10080	18.65	20231120	21650	-44.76	20231103	10080	18.65	20231120	0.09	N	290560	500	18 억		10335	N	N	0	N	00	N
25	20231128	091132	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	12380	-90	5	-0.72	181161550	14612	4.67	12330	12500	12300	16210	8730	12470	12397.65	0.28	0	-110	14070	13270	12870	12070	11670	13070	11870	19	3740	500	8720	10	1	3631876	450	24.96	3.74	12	0.40	496.00	3314.00	21650	20231103	-42.82	10080	20231120	22.82	21650	-42.82	20231103	10080	22.82	20231120	21650	-42.82	20231103	10080	22.82	20231120	0.09	N	290560	500	18 억		10335	N	N	0	N	00	N
26	20231127	161123	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	12470	-810	5	-6.10	4029175280	308809	10.76	13280	13670	12470	17260	9300	13280	13051.28	0.14	0	2888	16660	14970	13910	12220	11160	14440	11690	19	3980	500	9290	10	1	3631876	453	25.14	3.76	12	8.50	496.00	3314.00	21650	20231103	-42.40	10080	20231120	23.71	21650	-42.40	20231103	10080	23.71	20231120	21650	-42.40	20231103	10080	23.71	20231120	0.09	N	290560	500	18 억		5136	N	N	0	N	00	N
27	20231127	151135	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	12630	-650	5	-4.89	3622902340	276367	9.63	13280	13670	12500	17260	9300	13280	13108.94	0.14	0	3004	16660	14970	13910	12220	11160	14440	11690	19	3980	500	9290	10	1	3631876	459	25.46	3.81	12	7.61	496.00	3314.00	21650	20231103	-41.66	10080	20231120	25.30	21650	-41.66	20231103	10080	25.30	20231120	21650	-41.66	20231103	10080	25.30	20231120	0.09	N	290560	500	18 억		5136	N	N	0	N	00	N
28	20231127	141132	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	12860	-420	5	-3.16	3208030350	243466	8.49	13280	13670	12650	17260	9300	13280	13176.44	0.14	0	926	16660	14970	13910	12220	11160	14440	11690	19	3980	500	9290	10	1	3631876	467	25.93	3.88	12	6.70	496.00	3314.00	21650	20231103	-40.60	10080	20231120	27.58	21650	-40.60	20231103	10080	27.58	20231120	21650	-40.60	20231103	10080	27.58	20231120	0.09	N	290560	500	18 억		5136	N	N	0	N	00	N
29	20231127	131135	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	12740	-540	5	-4.07	3010018860	227925	7.94	13280	13670	12700	17260	9300	13280	13206.14	0.14	0	766	16660	14970	13910	12220	11160	14440	11690	19	3980	500	9290	10	1	3631876	463	25.69	3.84	12	6.28	496.00	3314.00	21650	20231103	-41.15	10080	20231120	26.39	21650	-41.15	20231103	10080	26.39	20231120	21650	-41.15	20231103	10080	26.39	20231120	0.09	N	290560	500	18 억		5136	N	N	0	N	00	N
30	20231127	121140	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	13000	-280	5	-2.11	2796552470	211368	7.37	13280	13670	12860	17260	9300	13280	13230.70	0.14	0	191	16660	14970	13910	12220	11160	14440	11690	19	3980	500	9290	10	1	3631876	472	26.21	3.92	12	5.82	496.00	3314.00	21650	20231103	-39.95	10080	20231120	28.97	21650	-39.95	20231103	10080	28.97	20231120	21650	-39.95	20231103	10080	28.97	20231120	0.09	N	290560	500	18 억		5136	N	N	0	N	00	N
31	20231127	111121	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	12970	-310	5	-2.33	2510486130	189273	6.60	13280	13670	12920	17260	9300	13280	13263.82	0.14	0	282	16660	14970	13910	12220	11160	14440	11690	19	3980	500	9290	10	1	3631876	471	26.15	3.91	12	5.21	496.00	3314.00	21650	20231103	-40.09	10080	20231120	28.67	21650	-40.09	20231103	10080	28.67	20231120	21650	-40.09	20231103	10080	28.67	20231120	0.09	N	290560	500	18 억		5136	N	N	0	N	00	N
32	20231127	101118	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	13050	-230	5	-1.73	2035913860	152828	5.33	13280	13670	13040	17260	9300	13280	13321.64	0.14	0	-3014	16660	14970	13910	12220	11160	14440	11690	19	3980	500	9290	10	1	3631876	474	26.31	3.94	12	4.21	496.00	3314.00	21650	20231103	-39.72	10080	20231120	29.46	21650	-39.72	20231103	10080	29.46	20231120	21650	-39.72	20231103	10080	29.46	20231120	0.09	N	290560	500	18 억		5136	N	N	0	N	00	N
33	20231127	091123	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	13280	0	3	0.00	463449380	34831	1.21	13280	13400	13170	17260	9300	13280	13305.76	0.14	0	1285	16660	14970	13910	12220	11160	14440	11690	19	3980	500	9290	10	1	3631876	482	26.77	4.01	12	0.96	496.00	3314.00	21650	20231103	-38.66	10080	20231120	31.75	21650	-38.66	20231103	10080	31.75	20231120	21650	-38.66	20231103	10080	31.75	20231120	0.09	N	290560	500	18 억		5136	N	N	0	N	00	N
34	20231124	161115	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	13280	-210	5	-1.56	41698690770	2860913	146.25	14200	15600	12850	17530	9450	13490	14579.95	0.38	0	-6414	15550	14520	12460	11430	9370	15035	11945	19	4040	500	9440	10	1	3631876	482	26.77	4.01	12	78.77	496.00	3314.00	21650	20231103	-38.66	10080	20231120	31.75	21650	-38.66	20231103	10080	31.75	20231120	21650	-38.66	20231103	10080	31.75	20231120	0.09	N	290560	500	18 억		13901	N	N	0	N	00	N
35	20231124	151124	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	13290	-200	5	-1.48	40859844890	2797650	143.02	14200	15600	12850	17530	9450	13490	14605.09	0.38	0	-3497	15550	14520	12460	11430	9370	15035	11945	19	4040	500	9440	10	1	3631876	483	26.79	4.01	12	77.03	496.00	3314.00	21650	20231103	-38.61	10080	20231120	31.85	21650	-38.61	20231103	10080	31.85	20231120	21650	-38.61	20231103	10080	31.85	20231120	0.09	N	290560	500	18 억		13901	N	N	0	N	00	N
36	20231124	141122	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	13160	-330	5	-2.45	39391826360	2685636	137.29	14200	15600	13120	17530	9450	13490	14667.63	0.38	0	-7365	15550	14520	12460	11430	9370	15035	11945	19	4040	500	9440	10	1	3631876	478	26.53	3.97	12	73.95	496.00	3314.00	21650	20231103	-39.21	10080	20231120	30.56	21650	-39.21	20231103	10080	30.56	20231120	21650	-39.21	20231103	10080	30.56	20231120	0.09	N	290560	500	18 억		13901	N	N	0	N	00	N
37	20231124	131117	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	13640	150	2	1.11	38242413150	2599778	132.90	14200	15600	13530	17530	9450	13490	14709.91	0.38	0	-10843	15550	14520	12460	11430	9370	15035	11945	19	4040	500	9440	10	1	3631876	495	27.50	4.12	12	71.58	496.00	3314.00	21650	20231103	-37.00	10080	20231120	35.32	21650	-37.00	20231103	10080	35.32	20231120	21650	-37.00	20231103	10080	35.32	20231120	0.09	N	290560	500	18 억		13901	N	N	0	N	00	N
38	20231124	121125	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	14150	660	2	4.89	36795747520	2495016	127.54	14200	15600	13690	17530	9450	13490	14747.74	0.38	0	-11304	15550	14520	12460	11430	9370	15035	11945	19	4040	500	9440	10	1	3631876	514	28.53	4.27	12	68.70	496.00	3314.00	21650	20231103	-34.64	10080	20231120	40.38	21650	-34.64	20231103	10080	40.38	20231120	21650	-34.64	20231103	10080	40.38	20231120	0.09	N	290560	500	18 억		13901	N	N	0	N	00	N
39	20231124	111121	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	14350	860	2	6.38	34648726840	2343882	119.82	14200	15600	13690	17530	9450	13490	14782.67	0.38	0	-2707	15550	14520	12460	11430	9370	15035	11945	19	4040	500	9440	10	1	3631876	521	28.93	4.33	12	64.54	496.00	3314.00	21650	20231103	-33.72	10080	20231120	42.36	21650	-33.72	20231103	10080	42.36	20231120	21650	-33.72	20231103	10080	42.36	20231120	0.09	N	290560	500	18 억		13901	N	N	0	N	00	N
40	20231124	101123	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	14620	1130	2	8.38	28950522250	1948077	99.59	14200	15600	13690	17530	9450	13490	14861.13	0.38	0	-977	15550	14520	12460	11430	9370	15035	11945	19	4040	500	9440	10	1	3631876	531	29.48	4.41	12	53.64	496.00	3314.00	21650	20231103	-32.47	10080	20231120	45.04	21650	-32.47	20231103	10080	45.04	20231120	21650	-32.47	20231103	10080	45.04	20231120	0.09	N	290560	500	18 억		13901	N	N	0	N	00	N
41	20231124	091116	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	14660	1170	2	8.67	10186293970	684940	35.01	14200	15530	14110	17530	9450	13490	14871.96	0.38	0	-267	15550	14520	12460	11430	9370	15035	11945	19	4040	500	9440	10	1	3631876	532	29.56	4.42	12	18.86	496.00	3314.00	21650	20231103	-32.29	10080	20231120	45.44	21650	-32.29	20231103	10080	45.44	20231120	21650	-32.29	20231103	10080	45.44	20231120	0.09	N	290560	500	18 억		13901	N	N	0	N	00	N
42	20231123	161102	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	13490	3110	1	29.96	24360181870	1955631	5242.98	10400	13490	10400	13490	7270	10380	12455.22	0.78	0	-11001	10846	10612	10496	10262	10146	10555	10205	19	3110	500	7260	10	1	3631876	490	27.20	4.07	12	53.85	496.00	3314.00	21650	20231103	-37.69	10080	20231120	33.83	21650	-37.69	20231103	10080	33.83	20231120	21650	-37.69	20231103	10080	33.83	20231120	0.09	N	290560	500	18 억		28427	N	N	0	N	00	N
43	20231123	151140	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	13230	2850	2	27.46	22697585810	1832059	4911.69	10400	13420	10400	13490	7270	10380	12389.14	0.78	0	-10842	10846	10612	10496	10262	10146	10555	10205	19	3110	500	7260	10	1	3631876	480	26.67	3.99	12	50.44	496.00	3314.00	21650	20231103	-38.89	10080	20231120	31.25	21650	-38.89	20231103	10080	31.25	20231120	21650	-38.89	20231103	10080	31.25	20231120	0.09	N	290560	500	18 억		28427	N	N	0	N	00	N
44	20231123	141141	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	11900	1520	2	14.64	14734873490	1218500	3266.76	10400	12990	10400	13490	7270	10380	12092.66	0.78	0	-10467	10846	10612	10496	10262	10146	10555	10205	19	3110	500	7260	10	1	3631876	432	23.99	3.59	12	33.55	496.00	3314.00	21650	20231103	-45.03	10080	20231120	18.06	21650	-45.03	20231103	10080	18.06	20231120	21650	-45.03	20231103	10080	18.06	20231120	0.09	N	290560	500	18 억		28427	N	N	0	N	00	N
45	20231123	131138	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	12180	1800	2	17.34	12984434060	1073041	2876.79	10400	12990	10400	13490	7270	10380	12100.63	0.78	0	-9763	10846	10612	10496	10262	10146	10555	10205	19	3110	500	7260	10	1	3631876	442	24.56	3.68	12	29.55	496.00	3314.00	21650	20231103	-43.74	10080	20231120	20.83	21650	-43.74	20231103	10080	20.83	20231120	21650	-43.74	20231103	10080	20.83	20231120	0.09	N	290560	500	18 억		28427	N	N	0	N	00	N
46	20231123	121119	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	12620	2240	2	21.58	8916867140	748122	2005.69	10400	12800	10400	13490	7270	10380	11919.05	0.78	0	-7121	10846	10612	10496	10262	10146	10555	10205	19	3110	500	7260	10	1	3631876	458	25.44	3.81	12	20.60	496.00	3314.00	21650	20231103	-41.71	10080	20231120	25.20	21650	-41.71	20231103	10080	25.20	20231120	21650	-41.71	20231103	10080	25.20	20231120	0.09	N	290560	500	18 억		28427	N	N	0	N	00	N
47	20231123	111150	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	10840	460	2	4.43	493028380	45352	121.59	10400	11430	10400	13490	7270	10380	10871.39	0.78	0	497	10846	10612	10496	10262	10146	10555	10205	19	3110	500	7260	10	1	3631876	394	21.85	3.27	12	1.25	496.00	3314.00	21650	20231103	-49.93	10080	20231120	7.54	21650	-49.93	20231103	10080	7.54	20231120	21650	-49.93	20231103	10080	7.54	20231120	0.09	N	290560	500	18 억		28427	N	N	0	N	00	N
48	20231123	101124	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	10750	370	2	3.56	156956580	14924	40.01	10400	10770	10400	13490	7270	10380	10517.26	0.78	0	-555	10846	10612	10496	10262	10146	10555	10205	19	3110	500	7260	10	1	3631876	390	21.67	3.24	12	0.41	496.00	3314.00	21650	20231103	-50.35	10080	20231120	6.65	21650	-50.35	20231103	10080	6.65	20231120	21650	-50.35	20231103	10080	6.65	20231120	0.09	N	290560	500	18 억		28427	N	N	0	N	00	N
49	20231123	091120	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	10490	110	2	1.06	28630380	2736	7.34	10400	10580	10400	13490	7270	10380	10465.00	0.78	0	-245	10846	10612	10496	10262	10146	10555	10205	19	3110	500	7260	10	1	3631876	381	21.15	3.17	12	0.08	496.00	3314.00	21650	20231103	-51.55	10080	20231120	4.07	21650	-51.55	20231103	10080	4.07	20231120	21650	-51.55	20231103	10080	4.07	20231120	0.09	N	290560	500	18 억		28427	N	N	0	N	00	N
50	20231122	161039	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	10380	-330	5	-3.08	385342560	36701	112.00	10640	10730	10380	13920	7500	10710	10501.43	0.87	0	-2993	11210	10960	10690	10440	10170	11085	10565	19	3210	500	7490	10	1	3631876	377	20.93	3.13	12	1.01	496.00	3314.00	21650	20231103	-52.06	10080	20231120	2.98	21650	-52.06	20231103	10080	2.98	20231120	21650	-52.06	20231103	10080	2.98	20231120	0.09	N	290560	500	18 억		31430	N	N	0	N	00	N
51	20231122	151101	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	10550	-160	5	-1.49	336149240	31965	97.55	10640	10730	10390	13920	7500	10710	10516.04	0.87	0	-2054	11210	10960	10690	10440	10170	11085	10565	19	3210	500	7490	10	1	3631876	383	21.27	3.18	12	0.88	496.00	3314.00	21650	20231103	-51.27	10080	20231120	4.66	21650	-51.27	20231103	10080	4.66	20231120	21650	-51.27	20231103	10080	4.66	20231120	0.09	N	290560	500	18 억		31430	N	N	0	N	00	N
52	20231122	141051	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	10660	-50	5	-0.47	236332840	22450	68.51	10640	10710	10390	13920	7500	10710	10526.90	0.87	0	-1770	11210	10960	10690	10440	10170	11085	10565	19	3210	500	7490	10	1	3631876	387	21.49	3.22	12	0.62	496.00	3314.00	21650	20231103	-50.76	10080	20231120	5.75	21650	-50.76	20231103	10080	5.75	20231120	21650	-50.76	20231103	10080	5.75	20231120	0.09	N	290560	500	18 억		31430	N	N	0	N	00	N
53	20231122	131130	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	10460	-250	5	-2.33	199932470	19012	58.02	10640	10680	10390	13920	7500	10710	10515.91	0.87	0	-1223	11210	10960	10690	10440	10170	11085	10565	19	3210	500	7490	10	1	3631876	380	21.09	3.16	12	0.52	496.00	3314.00	21650	20231103	-51.69	10080	20231120	3.77	21650	-51.69	20231103	10080	3.77	20231120	21650	-51.69	20231103	10080	3.77	20231120	0.09	N	290560	500	18 억		31430	N	N	0	N	00	N
54	20231122	121135	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	10570	-140	5	-1.31	131572500	12469	38.05	10640	10680	10480	13920	7500	10710	10551.70	0.87	0	-1344	11210	10960	10690	10440	10170	11085	10565	19	3210	500	7490	10	1	3631876	384	21.31	3.19	12	0.34	496.00	3314.00	21650	20231103	-51.18	10080	20231120	4.86	21650	-51.18	20231103	10080	4.86	20231120	21650	-51.18	20231103	10080	4.86	20231120	0.09	N	290560	500	18 억		31430	N	N	0	N	00	N
55	20231122	111222	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	10590	-120	5	-1.12	116709840	11057	33.74	10640	10680	10480	13920	7500	10710	10555.00	0.87	0	-1297	11210	10960	10690	10440	10170	11085	10565	19	3210	500	7490	10	1	3631876	385	21.35	3.20	12	0.30	496.00	3314.00	21650	20231103	-51.09	10080	20231120	5.06	21650	-51.09	20231103	10080	5.06	20231120	21650	-51.09	20231103	10080	5.06	20231120	0.09	N	290560	500	18 억		31430	N	N	0	N	00	N
56	20231122	101145	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	10570	-140	5	-1.31	84265560	7973	24.33	10640	10680	10490	13920	7500	10710	10568.49	0.87	0	-968	11210	10960	10690	10440	10170	11085	10565	19	3210	500	7490	10	1	3631876	384	21.31	3.19	12	0.22	496.00	3314.00	21650	20231103	-51.18	10080	20231120	4.86	21650	-51.18	20231103	10080	4.86	20231120	21650	-51.18	20231103	10080	4.86	20231120	0.09	N	290560	500	18 억		31430	N	N	0	N	00	N
57	20231122	091052	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	10560	-150	5	-1.40	25897390	2459	7.50	10640	10650	10490	13920	7500	10710	10530.14	0.87	0	-334	11210	10960	10690	10440	10170	11085	10565	19	3210	500	7490	10	1	3631876	384	21.29	3.19	12	0.07	496.00	3314.00	21650	20231103	-51.22	10080	20231120	4.76	21650	-51.22	20231103	10080	4.76	20231120	21650	-51.22	20231103	10080	4.76	20231120	0.09	N	290560	500	18 억		31430	N	N	0	N	00	N
58	20231121	161052	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	10710	160	2	1.52	346963330	32691	60.98	10550	10940	10420	13710	7390	10550	10613.14	0.97	0	-3706	10956	10752	10416	10212	9876	10585	10045	19	3160	500	7380	10	1	3631876	389	21.59	3.23	12	0.90	496.00	3314.00	21650	20231103	-50.53	10080	20231120	6.25	21650	-50.53	20231103	10080	6.25	20231120	21650	-50.53	20231103	10080	6.25	20231120	0.09	N	290560	500	18 억		35251	N	N	0	N	00	N
59	20231121	151057	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	10710	160	2	1.52	324040370	30552	56.99	10550	10940	10420	13710	7390	10550	10606.42	0.97	0	-3429	10956	10752	10416	10212	9876	10585	10045	19	3160	500	7380	10	1	3631876	389	21.59	3.23	12	0.84	496.00	3314.00	21650	20231103	-50.53	10080	20231120	6.25	21650	-50.53	20231103	10080	6.25	20231120	21650	-50.53	20231103	10080	6.25	20231120	0.09	N	290560	500	18 억		35251	N	N	0	N	00	N
60	20231121	141040	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	10540	-10	5	-0.09	193884180	18484	34.48	10550	10630	10420	13710	7390	10550	10488.88	0.97	0	-3541	10956	10752	10416	10212	9876	10585	10045	19	3160	500	7380	10	1	3631876	383	21.25	3.18	12	0.51	496.00	3314.00	21650	20231103	-51.32	10080	20231120	4.56	21650	-51.32	20231103	10080	4.56	20231120	21650	-51.32	20231103	10080	4.56	20231120	0.09	N	290560	500	18 억		35251	N	N	0	N	00	N
61	20231121	131030	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	10550	0	3	0.00	184775640	17620	32.87	10550	10630	10420	13710	7390	10550	10486.25	0.97	0	-3423	10956	10752	10416	10212	9876	10585	10045	19	3160	500	7380	10	1	3631876	383	21.27	3.18	12	0.49	496.00	3314.00	21650	20231103	-51.27	10080	20231120	4.66	21650	-51.27	20231103	10080	4.66	20231120	21650	-51.27	20231103	10080	4.66	20231120	0.09	N	290560	500	18 억		35251	N	N	0	N	00	N
62	20231121	121033	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	10460	-90	5	-0.85	168611870	16089	30.01	10550	10630	10420	13710	7390	10550	10479.40	0.97	0	-3260	10956	10752	10416	10212	9876	10585	10045	19	3160	500	7380	10	1	3631876	380	21.09	3.16	12	0.44	496.00	3314.00	21650	20231103	-51.69	10080	20231120	3.77	21650	-51.69	20231103	10080	3.77	20231120	21650	-51.69	20231103	10080	3.77	20231120	0.09	N	290560	500	18 억		35251	N	N	0	N	00	N
63	20231121	111027	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	10460	-90	5	-0.85	147312850	14056	26.22	10550	10630	10420	13710	7390	10550	10479.80	0.97	0	-2869	10956	10752	10416	10212	9876	10585	10045	19	3160	500	7380	10	1	3631876	380	21.09	3.16	12	0.39	496.00	3314.00	21650	20231103	-51.69	10080	20231120	3.77	21650	-51.69	20231103	10080	3.77	20231120	21650	-51.69	20231103	10080	3.77	20231120	0.09	N	290560	500	18 억		35251	N	N	0	N	00	N
64	20231121	101001	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	10430	-120	5	-1.14	128361330	12240	22.83	10550	10630	10420	13710	7390	10550	10486.39	0.97	0	-2624	10956	10752	10416	10212	9876	10585	10045	19	3160	500	7380	10	1	3631876	379	21.03	3.15	12	0.34	496.00	3314.00	21650	20231103	-51.82	10080	20231120	3.47	21650	-51.82	20231103	10080	3.47	20231120	21650	-51.82	20231103	10080	3.47	20231120	0.09	N	290560	500	18 억		35251	N	N	0	N	00	N
65	20231121	091018	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	10450	-100	5	-0.95	39752890	3775	7.04	10550	10630	10450	13710	7390	10550	10529.90	0.97	0	-637	10956	10752	10416	10212	9876	10585	10045	19	3160	500	7380	10	1	3631876	380	21.07	3.15	12	0.10	496.00	3314.00	21650	20231103	-51.73	10080	20231120	3.67	21650	-51.73	20231103	10080	3.67	20231120	21650	-51.73	20231103	10080	3.67	20231120	0.09	N	290560	500	18 억		35251	N	N	0	N	00	N
66	20231120	161023	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	10550	50	2	0.48	547950820	53285	78.92	10590	10620	10080	13650	7350	10500	10282.20	1.06	0	-3913	12100	11300	10900	10100	9700	11100	9900	19	3150	500	7350	10	1	3631876	383	21.27	3.18	12	1.47	496.00	3314.00	21650	20231103	-51.27	10080	20231120	4.66	21650	-51.27	20231103	10080	4.66	20231120	21650	-51.27	20231103	10080	4.66	20231120	0.09	N	290560	500	18 억		38603	N	N	0	N	00	N
67	20231120	151033	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	10560	60	2	0.57	529142700	51502	76.28	10590	10620	10080	13650	7350	10500	10274.00	1.06	0	-3768	12100	11300	10900	10100	9700	11100	9900	19	3150	500	7350	10	1	3631876	384	21.29	3.19	12	1.42	496.00	3314.00	21650	20231103	-51.22	10080	20231120	4.76	21650	-51.22	20231103	10080	4.76	20231120	21650	-51.22	20231103	10080	4.76	20231120	0.09	N	290560	500	18 억		38603	N	N	0	N	00	N
68	20231120	141033	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	10580	80	2	0.76	470211470	45902	67.99	10590	10620	10080	13650	7350	10500	10243.53	1.06	0	-4169	12100	11300	10900	10100	9700	11100	9900	19	3150	500	7350	10	1	3631876	384	21.33	3.19	12	1.26	496.00	3314.00	21650	20231103	-51.13	10080	20231120	4.96	21650	-51.13	20231103	10080	4.96	20231120	21650	-51.13	20231103	10080	4.96	20231120	0.09	N	290560	500	18 억		38603	N	N	0	N	00	N
69	20231120	131026	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	10340	-160	5	-1.52	405460320	39726	58.84	10590	10600	10080	13650	7350	10500	10206.05	1.06	0	-3843	12100	11300	10900	10100	9700	11100	9900	19	3150	500	7350	10	1	3631876	376	20.85	3.12	12	1.09	496.00	3314.00	21650	20231103	-52.24	10080	20231120	2.58	21650	-52.24	20231103	10080	2.58	20231120	21650	-52.24	20231103	10080	2.58	20231120	0.09	N	290560	500	18 억		38603	N	N	0	N	00	N
70	20231120	121030	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	10220	-280	5	-2.67	377933180	37040	54.86	10590	10600	10080	13650	7350	10500	10202.98	1.06	0	-3685	12100	11300	10900	10100	9700	11100	9900	19	3150	500	7350	10	1	3631876	371	20.60	3.08	12	1.02	496.00	3314.00	21650	20231103	-52.79	10080	20231120	1.39	21650	-52.79	20231103	10080	1.39	20231120	21650	-52.79	20231103	10080	1.39	20231120	0.09	N	290560	500	18 억		38603	N	N	0	N	00	N
71	20231120	111024	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	10290	-210	5	-2.00	320357300	31396	46.50	10590	10600	10080	13650	7350	10500	10203.29	1.06	0	-3054	12100	11300	10900	10100	9700	11100	9900	19	3150	500	7350	10	1	3631876	374	20.75	3.11	12	0.86	496.00	3314.00	21650	20231103	-52.47	10080	20231120	2.08	21650	-52.47	20231103	10080	2.08	20231120	21650	-52.47	20231103	10080	2.08	20231120	0.09	N	290560	500	18 억		38603	N	N	0	N	00	N
72	20231120	101022	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	10180	-320	5	-3.05	249049420	24445	36.21	10590	10600	10080	13650	7350	10500	10187.51	1.06	0	-3054	12100	11300	10900	10100	9700	11100	9900	19	3150	500	7350	10	1	3631876	370	20.52	3.07	12	0.67	496.00	3314.00	21650	20231103	-52.98	10080	20231120	0.99	21650	-52.98	20231103	10080	0.99	20231120	21650	-52.98	20231103	10080	0.99	20231120	0.09	N	290560	500	18 억		38603	N	N	0	N	00	N
73	20231120	091032	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	10200	-300	5	-2.86	106648540	10438	15.46	10590	10600	10080	13650	7350	10500	10215.97	1.06	0	-1399	12100	11300	10900	10100	9700	11100	9900	19	3150	500	7350	10	1	3631876	370	20.56	3.08	12	0.29	496.00	3314.00	21650	20231103	-52.89	10080	20231120	1.19	21650	-52.89	20231103	10080	1.19	20231120	21650	-52.89	20231103	10080	1.19	20231120	0.09	N	290560	500	18 억		38603	N	N	0	N	00	N
74	20231117	161053	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	10500	-960	5	-8.38	701681100	64774	135.80	11700	11700	10500	14890	8030	11460	10835.91	1.35	0	-10425	12060	11760	11490	11190	10920	11910	11340	19	3430	500	8020	10	1	3631876	381	21.17	3.17	12	1.78	496.00	3314.00	21650	20231103	-51.50	10500	20231117	0.00	21650	-51.50	20231103	10500	0.00	20231117	21650	-51.50	20231103	10500	0.00	20231117	0.09	N	290560	500	18 억		49028	N	N	0	N	00	N
75	20231117	151100	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	10540	-920	5	-8.03	643247140	59226	124.17	11700	11700	10540	14890	8030	11460	10859.78	1.35	0	-9996	12060	11760	11490	11190	10920	11910	11340	19	3430	500	8020	10	1	3631876	383	21.25	3.18	12	1.63	496.00	3314.00	21650	20231103	-51.32	10540	20231117	0.00	21650	-51.32	20231103	10540	0.00	20231117	21650	-51.32	20231103	10540	0.00	20231117	0.09	N	290560	500	18 억		49028	N	N	0	N	00	N
76	20231117	141054	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	10640	-820	5	-7.16	536762430	49169	103.09	11700	11700	10600	14890	8030	11460	10915.47	1.35	0	-8489	12060	11760	11490	11190	10920	11910	11340	19	3430	500	8020	10	1	3631876	386	21.45	3.21	12	1.35	496.00	3314.00	21650	20231103	-50.85	10550	20231113	0.85	21650	-50.85	20231103	10550	0.85	20231113	21650	-50.85	20231103	10550	0.85	20231113	0.09	N	290560	500	18 억		49028	N	N	0	N	00	N
77	20231117	131052	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	10740	-720	5	-6.28	456476330	41628	87.28	11700	11700	10620	14890	8030	11460	10964.30	1.35	0	-8087	12060	11760	11490	11190	10920	11910	11340	19	3430	500	8020	10	1	3631876	390	21.65	3.24	12	1.15	496.00	3314.00	21650	20231103	-50.39	10550	20231113	1.80	21650	-50.39	20231103	10550	1.80	20231113	21650	-50.39	20231103	10550	1.80	20231113	0.09	N	290560	500	18 억		49028	N	N	0	N	00	N
78	20231117	121054	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	10680	-780	5	-6.81	436898970	39805	83.45	11700	11700	10620	14890	8030	11460	10974.64	1.35	0	-7726	12060	11760	11490	11190	10920	11910	11340	19	3430	500	8020	10	1	3631876	388	21.53	3.22	12	1.10	496.00	3314.00	21650	20231103	-50.67	10550	20231113	1.23	21650	-50.67	20231103	10550	1.23	20231113	21650	-50.67	20231103	10550	1.23	20231113	0.09	N	290560	500	18 억		49028	N	N	0	N	00	N
79	20231117	111059	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	10660	-800	5	-6.98	400942480	36431	76.38	11700	11700	10620	14890	8030	11460	11004.15	1.35	0	-7028	12060	11760	11490	11190	10920	11910	11340	19	3430	500	8020	10	1	3631876	387	21.49	3.22	12	1.00	496.00	3314.00	21650	20231103	-50.76	10550	20231113	1.04	21650	-50.76	20231103	10550	1.04	20231113	21650	-50.76	20231103	10550	1.04	20231113	0.09	N	290560	500	18 억		49028	N	N	0	N	00	N
80	20231117	101057	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	10790	-670	5	-5.85	272199690	24400	51.16	11700	11700	10790	14890	8030	11460	11154.35	1.35	0	-6654	12060	11760	11490	11190	10920	11910	11340	19	3430	500	8020	10	1	3631876	392	21.75	3.26	12	0.67	496.00	3314.00	21650	20231103	-50.16	10550	20231113	2.27	21650	-50.16	20231103	10550	2.27	20231113	21650	-50.16	20231103	10550	2.27	20231113	0.09	N	290560	500	18 억		49028	N	N	0	N	00	N
81	20231117	091057	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	11120	-340	5	-2.97	111663310	9839	20.63	11700	11700	11120	14890	8030	11460	11347.80	1.35	0	-1757	12060	11760	11490	11190	10920	11910	11340	19	3430	500	8020	10	1	3631876	404	22.42	3.36	12	0.27	496.00	3314.00	21650	20231103	-48.64	10550	20231113	5.40	21650	-48.64	20231103	10550	5.40	20231113	21650	-48.64	20231103	10550	5.40	20231113	0.09	N	290560	500	18 억		49028	N	N	0	N	00	N
82	20231116	161054	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	11590	290	2	2.57	519999690	45105	33.07	11360	11790	11220	14690	7910	11300	11528.66	1.25	0	3661	12420	11860	11340	10780	10260	12140	11060	19	3390	500	7910	10	1	3631876	421	23.37	3.50	12	1.24	496.00	3314.00	21650	20231103	-46.47	10550	20231113	9.86	21650	-46.47	20231103	10550	9.86	20231113	21650	-46.47	20231103	10550	9.86	20231113	0.09	N	290560	500	18 억		45279	N	N	0	N	00	N
83	20231116	151048	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	11470	170	2	1.50	486210020	42162	30.91	11360	11790	11220	14690	7910	11300	11531.97	1.25	0	3376	12420	11860	11340	10780	10260	12140	11060	19	3390	500	7910	10	1	3631876	417	23.12	3.46	12	1.16	496.00	3314.00	21650	20231103	-47.02	10550	20231113	8.72	21650	-47.02	20231103	10550	8.72	20231113	21650	-47.02	20231103	10550	8.72	20231113	0.09	N	290560	500	18 억		45279	N	N	0	N	00	N
84	20231116	141024	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	11590	290	2	2.57	434919780	37715	27.65	11360	11790	11220	14690	7910	11300	11531.76	1.25	0	3323	12420	11860	11340	10780	10260	12140	11060	19	3390	500	7910	10	1	3631876	421	23.37	3.50	12	1.04	496.00	3314.00	21650	20231103	-46.47	10550	20231113	9.86	21650	-46.47	20231103	10550	9.86	20231113	21650	-46.47	20231103	10550	9.86	20231113	0.09	N	290560	500	18 억		45279	N	N	0	N	00	N
85	20231116	131048	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	11630	330	2	2.92	409856740	35552	26.07	11360	11790	11220	14690	7910	11300	11528.39	1.25	0	3157	12420	11860	11340	10780	10260	12140	11060	19	3390	500	7910	10	1	3631876	422	23.45	3.51	12	0.98	496.00	3314.00	21650	20231103	-46.28	10550	20231113	10.24	21650	-46.28	20231103	10550	10.24	20231113	21650	-46.28	20231103	10550	10.24	20231113	0.09	N	290560	500	18 억		45279	N	N	0	N	00	N
86	20231116	121049	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	11530	230	2	2.04	287676210	24975	18.31	11360	11790	11220	14690	7910	11300	11518.59	1.25	0	-169	12420	11860	11340	10780	10260	12140	11060	19	3390	500	7910	10	1	3631876	419	23.25	3.48	12	0.69	496.00	3314.00	21650	20231103	-46.74	10550	20231113	9.29	21650	-46.74	20231103	10550	9.29	20231113	21650	-46.74	20231103	10550	9.29	20231113	0.09	N	290560	500	18 억		45279	N	N	0	N	00	N
87	20231116	111048	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	11450	150	2	1.33	144458340	12679	9.30	11360	11600	11220	14690	7910	11300	11393.53	1.25	0	-1882	12420	11860	11340	10780	10260	12140	11060	19	3390	500	7910	10	1	3631876	416	23.08	3.46	12	0.35	496.00	3314.00	21650	20231103	-47.11	10550	20231113	8.53	21650	-47.11	20231103	10550	8.53	20231113	21650	-47.11	20231103	10550	8.53	20231113	0.09	N	290560	500	18 억		45279	N	N	0	N	00	N
88	20231116	101048	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	11320	20	2	0.18	62950370	5557	4.07	11360	11500	11220	14690	7910	11300	11328.14	1.25	0	-73	12420	11860	11340	10780	10260	12140	11060	19	3390	500	7910	10	1	3631876	411	22.82	3.42	12	0.15	496.00	3314.00	21650	20231103	-47.71	10550	20231113	7.30	21650	-47.71	20231103	10550	7.30	20231113	21650	-47.71	20231103	10550	7.30	20231113	0.09	N	290560	500	18 억		45279	N	N	0	N	00	N
89	20231116	091054	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	11300	0	3	0.00	0	0	0.00	0	0	0	14690	7910	11300	0.00	1.25	0	0	12420	11860	11340	10780	10260	12140	11060	19	3390	500	7910	10	1	3631876	410	22.78	3.41	12	0.00	496.00	3314.00	21650	20231103	-47.81	10550	20231113	7.11	21650	-47.81	20231103	10550	7.11	20231113	21650	-47.81	20231103	10550	7.11	20231113	0.09	N	290560	500	18 억		45279	N	N	0	N	00	N
90	20231115	160934	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	11300	510	2	4.73	1548859100	135862	214.99	10820	11900	10820	14020	7560	10790	11404.14	0.90	0	12159	11456	11122	10916	10582	10376	11290	10750	19	3230	500	7550	10	1	3631876	410	22.78	3.41	12	3.74	496.00	3314.00	21650	20231103	-47.81	10550	20231113	7.11	21650	-47.81	20231103	10550	7.11	20231113	21650	-47.81	20231103	10550	7.11	20231113	0.09	N	290560	500	18 억		32762	N	N	0	N	00	N
91	20231115	151108	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	11310	520	2	4.82	1502343490	131745	208.48	10820	11900	10820	14020	7560	10790	11407.46	0.90	0	12259	11456	11122	10916	10582	10376	11290	10750	19	3230	500	7550	10	1	3631876	411	22.80	3.41	12	3.63	496.00	3314.00	21650	20231103	-47.76	10550	20231113	7.20	21650	-47.76	20231103	10550	7.20	20231113	21650	-47.76	20231103	10550	7.20	20231113	0.09	N	290560	500	18 억		32762	N	N	0	N	00	N
92	20231115	141104	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	11340	550	2	5.10	1366186250	119734	189.47	10820	11900	10820	14020	7560	10790	11414.68	0.90	0	12333	11456	11122	10916	10582	10376	11290	10750	19	3230	500	7550	10	1	3631876	412	22.86	3.42	12	3.30	496.00	3314.00	21650	20231103	-47.62	10550	20231113	7.49	21650	-47.62	20231103	10550	7.49	20231113	21650	-47.62	20231103	10550	7.49	20231113	0.09	N	290560	500	18 억		32762	N	N	0	N	00	N
93	20231115	131105	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	11300	510	2	4.73	1313392240	115075	182.10	10820	11900	10820	14020	7560	10790	11418.06	0.90	0	12618	11456	11122	10916	10582	10376	11290	10750	19	3230	500	7550	10	1	3631876	410	22.78	3.41	12	3.17	496.00	3314.00	21650	20231103	-47.81	10550	20231113	7.11	21650	-47.81	20231103	10550	7.11	20231113	21650	-47.81	20231103	10550	7.11	20231113	0.09	N	290560	500	18 억		32762	N	N	0	N	00	N
94	20231115	121106	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	11370	580	2	5.38	1247442750	109277	172.92	10820	11900	10820	14020	7560	10790	11420.39	0.90	0	12859	11456	11122	10916	10582	10376	11290	10750	19	3230	500	7550	10	1	3631876	413	22.92	3.43	12	3.01	496.00	3314.00	21650	20231103	-47.48	10550	20231113	7.77	21650	-47.48	20231103	10550	7.77	20231113	21650	-47.48	20231103	10550	7.77	20231113	0.09	N	290560	500	18 억		32762	N	N	0	N	00	N
95	20231115	111119	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	11360	570	2	5.28	1141628220	99956	158.17	10820	11900	10820	14020	7560	10790	11426.80	0.90	0	12891	11456	11122	10916	10582	10376	11290	10750	19	3230	500	7550	10	1	3631876	413	22.90	3.43	12	2.75	496.00	3314.00	21650	20231103	-47.53	10550	20231113	7.68	21650	-47.53	20231103	10550	7.68	20231113	21650	-47.53	20231103	10550	7.68	20231113	0.09	N	290560	500	18 억		32762	N	N	0	N	00	N
96	20231115	101109	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	11310	520	2	4.82	986437350	86239	136.47	10820	11900	10820	14020	7560	10790	11444.96	0.90	0	13514	11456	11122	10916	10582	10376	11290	10750	19	3230	500	7550	10	1	3631876	411	22.80	3.41	12	2.37	496.00	3314.00	21650	20231103	-47.76	10550	20231113	7.20	21650	-47.76	20231103	10550	7.20	20231113	21650	-47.76	20231103	10550	7.20	20231113	0.09	N	290560	500	18 억		32762	N	N	0	N	00	N
97	20231115	091059	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	11260	470	2	4.36	250076050	22596	35.76	10820	11300	10820	14020	7560	10790	11078.27	0.90	0	8283	11456	11122	10916	10582	10376	11290	10750	19	3230	500	7550	10	1	3631876	409	22.70	3.40	12	0.62	496.00	3314.00	21650	20231103	-47.99	10550	20231113	6.73	21650	-47.99	20231103	10550	6.73	20231113	21650	-47.99	20231103	10550	6.73	20231113	0.09	N	290560	500	18 억		32762	N	N	0	N	00	N
98	20231114	161043	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	10790	150	2	1.41	667121800	60718	67.87	10780	11250	10710	13830	7450	10640	10989.10	0.73	0	6041	11673	11156	10853	10336	10033	11005	10185	19	3190	500	7440	10	1	3631876	392	21.75	3.26	12	1.67	496.00	3314.00	21650	20231103	-50.16	10550	20231113	2.27	21650	-50.16	20231103	10550	2.27	20231113	21650	-50.16	20231103	10550	2.27	20231113	0.09	N	290560	500	18 억		26521	N	N	0	N	00	N
99	20231114	151050	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	10770	130	2	1.22	635616950	57796	64.60	10780	11250	10710	13830	7450	10640	10998.35	0.73	0	5899	11673	11156	10853	10336	10033	11005	10185	19	3190	500	7440	10	1	3631876	391	21.71	3.25	12	1.59	496.00	3314.00	21650	20231103	-50.25	10550	20231113	2.09	21650	-50.25	20231103	10550	2.09	20231113	21650	-50.25	20231103	10550	2.09	20231113	0.09	N	290560	500	18 억		26521	N	N	0	N	00	N
100	20231114	141047	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	10960	320	2	3.01	570170820	51723	57.81	10780	11250	10730	13830	7450	10640	11024.45	0.73	0	5822	11673	11156	10853	10336	10033	11005	10185	19	3190	500	7440	10	1	3631876	398	22.10	3.31	12	1.42	496.00	3314.00	21650	20231103	-49.38	10550	20231113	3.89	21650	-49.38	20231103	10550	3.89	20231113	21650	-49.38	20231103	10550	3.89	20231113	0.09	N	290560	500	18 억		26521	N	N	0	N	00	N
101	20231114	131047	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	10870	230	2	2.16	554237650	50267	56.19	10780	11250	10730	13830	7450	10640	11026.81	0.73	0	5882	11673	11156	10853	10336	10033	11005	10185	19	3190	500	7440	10	1	3631876	395	21.92	3.28	12	1.38	496.00	3314.00	21650	20231103	-49.79	10550	20231113	3.03	21650	-49.79	20231103	10550	3.03	20231113	21650	-49.79	20231103	10550	3.03	20231113	0.09	N	290560	500	18 억		26521	N	N	0	N	00	N
102	20231114	121051	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	11000	360	2	3.38	459854920	41651	46.56	10780	11250	10740	13830	7450	10640	11041.85	0.73	0	5444	11673	11156	10853	10336	10033	11005	10185	19	3190	500	7440	10	1	3631876	400	22.18	3.32	12	1.15	496.00	3314.00	21650	20231103	-49.19	10550	20231113	4.27	21650	-49.19	20231103	10550	4.27	20231113	21650	-49.19	20231103	10550	4.27	20231113	0.09	N	290560	500	18 억		26521	N	N	0	N	00	N
103	20231114	111101	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	11150	510	2	4.79	410911010	37214	41.60	10780	11250	10740	13830	7450	10640	11043.16	0.73	0	5272	11673	11156	10853	10336	10033	11005	10185	19	3190	500	7440	10	1	3631876	405	22.48	3.36	12	1.02	496.00	3314.00	21650	20231103	-48.50	10550	20231113	5.69	21650	-48.50	20231103	10550	5.69	20231113	21650	-48.50	20231103	10550	5.69	20231113	0.09	N	290560	500	18 억		26521	N	N	0	N	00	N
104	20231114	101049	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	11100	460	2	4.32	333950860	30313	33.88	10780	11250	10740	13830	7450	10640	11018.28	0.73	0	3407	11673	11156	10853	10336	10033	11005	10185	19	3190	500	7440	10	1	3631876	403	22.38	3.35	12	0.83	496.00	3314.00	21650	20231103	-48.73	10550	20231113	5.21	21650	-48.73	20231103	10550	5.21	20231113	21650	-48.73	20231103	10550	5.21	20231113	0.09	N	290560	500	18 억		26521	N	N	0	N	00	N
105	20231114	091038	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	10750	110	2	1.03	75616820	6966	7.79	10780	10930	10750	13830	7450	10640	10858.96	0.73	0	-432	11673	11156	10853	10336	10033	11005	10185	19	3190	500	7440	10	1	3631876	390	21.67	3.24	12	0.19	496.00	3314.00	21650	20231103	-50.35	10550	20231113	1.90	21650	-50.35	20231103	10550	1.90	20231113	21650	-50.35	20231103	10550	1.90	20231113	0.09	N	290560	500	18 억		26521	N	N	0	N	00	N
106	20231113	161030	54	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	10640	-830	5	-7.24	957333530	87576	42.74	11200	11370	10550	14910	8030	11470	10932.20	0.67	0	2704	14030	12750	12110	10830	10190	12430	10510	19	3440	500	8020	10	1	3631876	386	21.45	3.21	12	2.41	496.00	3314.00	21650	20231103	-50.85	10550	20231113	0.85	21650	-50.85	20231103	10550	0.85	20231113	21650	-50.85	20231103	10550	0.85	20231113	0.09	N	290560	500	18 억		24317	N	N	0	N	01	N
107	20231113	151024	54	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	10670	-800	5	-6.97	917482920	83830	40.91	11200	11370	10550	14910	8030	11470	10944.52	0.67	0	2734	14030	12750	12110	10830	10190	12430	10510	19	3440	500	8020	10	1	3631876	388	21.51	3.22	12	2.31	496.00	3314.00	21650	20231103	-50.72	10550	20231113	1.14	21650	-50.72	20231103	10550	1.14	20231113	21650	-50.72	20231103	10550	1.14	20231113	0.09	N	290560	500	18 억		24317	N	N	0	N	01	N
108	20231113	141026	54	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	10640	-830	5	-7.24	860752570	78508	38.31	11200	11370	10550	14910	8030	11470	10963.83	0.67	0	3210	14030	12750	12110	10830	10190	12430	10510	19	3440	500	8020	10	1	3631876	386	21.45	3.21	12	2.16	496.00	3314.00	21650	20231103	-50.85	10550	20231113	0.85	21650	-50.85	20231103	10550	0.85	20231113	21650	-50.85	20231103	10550	0.85	20231113	0.09	N	290560	500	18 억		24317	N	N	0	N	01	N
109	20231113	131022	54	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	10680	-790	5	-6.89	743357650	67470	32.92	11200	11370	10550	14910	8030	11470	11017.55	0.67	0	3405	14030	12750	12110	10830	10190	12430	10510	19	3440	500	8020	10	1	3631876	388	21.53	3.22	12	1.86	496.00	3314.00	21650	20231103	-50.67	10550	20231113	1.23	21650	-50.67	20231103	10550	1.23	20231113	21650	-50.67	20231103	10550	1.23	20231113	0.09	N	290560	500	18 억		24317	N	N	0	N	01	N
110	20231113	121027	54	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	10610	-860	5	-7.50	710990430	64429	31.44	11200	11370	10550	14910	8030	11470	11035.20	0.67	0	3485	14030	12750	12110	10830	10190	12430	10510	19	3440	500	8020	10	1	3631876	385	21.39	3.20	12	1.77	496.00	3314.00	21650	20231103	-50.99	10550	20231113	0.57	21650	-50.99	20231103	10550	0.57	20231113	21650	-50.99	20231103	10550	0.57	20231113	0.09	N	290560	500	18 억		24317	N	N	0	N	01	N
111	20231113	111022	54	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	10920	-550	5	-4.80	555196560	49919	24.36	11200	11370	10890	14910	8030	11470	11121.89	0.67	0	2864	14030	12750	12110	10830	10190	12430	10510	19	3440	500	8020	10	1	3631876	397	22.02	3.30	12	1.37	496.00	3314.00	21650	20231103	-49.56	10890	20231113	0.28	21650	-49.56	20231103	10890	0.28	20231113	21650	-49.56	20231103	10890	0.28	20231113	0.09	N	290560	500	18 억		24317	N	N	0	N	01	N
112	20231113	101020	54	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	11110	-360	5	-3.14	434016000	38921	18.99	11200	11370	11020	14910	8030	11470	11151.14	0.67	0	3341	14030	12750	12110	10830	10190	12430	10510	19	3440	500	8020	10	1	3631876	404	22.40	3.35	12	1.07	496.00	3314.00	21650	20231103	-48.68	11020	20231113	0.82	21650	-48.68	20231103	11020	0.82	20231113	21650	-48.68	20231103	11020	0.82	20231113	0.09	N	290560	500	18 억		24317	N	N	0	N	01	N
113	20231113	091028	54	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	11170	-300	5	-2.62	114137710	10168	4.96	11200	11370	11170	14910	8030	11470	11225.00	0.67	0	-780	14030	12750	12110	10830	10190	12430	10510	19	3440	500	8020	10	1	3631876	406	22.52	3.37	12	0.28	496.00	3314.00	21650	20231103	-48.41	11170	20231113	0.00	21650	-48.41	20231103	11170	0.00	20231113	21650	-48.41	20231103	11170	0.00	20231113	0.09	N	290560	500	18 억		24317	N	N	0	N	01	N
114	20231110	161041	54	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	11470	-1450	5	-11.22	2429005090	196550	47.81	12700	13390	11470	16790	9050	12920	12359.25	0.47	0	7399	16186	14552	13736	12102	11286	14145	11695	19	3870	500	9040	10	1	3631876	417	23.12	3.46	12	5.41	496.00	3314.00	21650	20231103	-47.02	11470	20231110	0.00	21650	-47.02	20231103	11470	0.00	20231110	21650	-47.02	20231103	11470	0.00	20231110	0.09	N	290560	500	18 억		16918	N	N	0	N	01	N
115	20231110	151045	54	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	11630	-1290	5	-9.98	2327540620	187748	45.67	12700	13390	11470	16790	9050	12920	12393.72	0.47	0	6809	16186	14552	13736	12102	11286	14145	11695	19	3870	500	9040	10	1	3631876	422	23.45	3.51	12	5.17	496.00	3314.00	21650	20231103	-46.28	11470	20231110	1.39	21650	-46.28	20231103	11470	1.39	20231110	21650	-46.28	20231103	11470	1.39	20231110	0.09	N	290560	500	18 억		16918	N	N	0	N	01	N
116	20231110	141031	54	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	11730	-1190	5	-9.21	2035474200	162542	39.54	12700	13390	11630	16790	9050	12920	12519.74	0.47	0	4532	16186	14552	13736	12102	11286	14145	11695	19	3870	500	9040	10	1	3631876	426	23.65	3.54	12	4.48	496.00	3314.00	21650	20231103	-45.82	11630	20231110	0.86	21650	-45.82	20231103	11630	0.86	20231110	21650	-45.82	20231103	11630	0.86	20231110	0.09	N	290560	500	18 억		16918	N	N	0	N	01	N
117	20231110	131032	54	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	12110	-810	5	-6.27	1734547170	137277	33.39	12700	13390	12080	16790	9050	12920	12632.82	0.47	0	1669	16186	14552	13736	12102	11286	14145	11695	19	3870	500	9040	10	1	3631876	440	24.42	3.65	12	3.78	496.00	3314.00	21650	20231103	-44.06	12080	20231110	0.25	21650	-44.06	20231103	12080	0.25	20231110	21650	-44.06	20231103	12080	0.25	20231110	0.09	N	290560	500	18 억		16918	N	N	0	N	01	N
118	20231110	121039	54	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	12170	-750	5	-5.80	1533321710	120681	29.35	12700	13390	12170	16790	9050	12920	12703.38	0.47	0	531	16186	14552	13736	12102	11286	14145	11695	19	3870	500	9040	10	1	3631876	442	24.54	3.67	12	3.32	496.00	3314.00	21650	20231103	-43.79	12170	20231110	0.00	21650	-43.79	20231103	12170	0.00	20231110	21650	-43.79	20231103	12170	0.00	20231110	0.09	N	290560	500	18 억		16918	N	N	0	N	01	N
119	20231110	111020	54	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	12520	-400	5	-3.10	1305517270	102156	24.85	12700	13390	12340	16790	9050	12920	12777.94	0.47	0	995	16186	14552	13736	12102	11286	14145	11695	19	3870	500	9040	10	1	3631876	455	25.24	3.78	12	2.81	496.00	3314.00	21650	20231103	-42.17	12340	20231110	1.46	21650	-42.17	20231103	12340	1.46	20231110	21650	-42.17	20231103	12340	1.46	20231110	0.09	N	290560	500	18 억		16918	N	N	0	N	01	N
120	20231110	101032	54	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	12730	-190	5	-1.47	1133430760	88406	21.50	12700	13390	12340	16790	9050	12920	12819.35	0.47	0	313	16186	14552	13736	12102	11286	14145	11695	19	3870	500	9040	10	1	3631876	462	25.67	3.84	12	2.43	496.00	3314.00	21650	20231103	-41.20	12340	20231110	3.16	21650	-41.20	20231103	12340	3.16	20231110	21650	-41.20	20231103	12340	3.16	20231110	0.09	N	290560	500	18 억		16918	N	N	0	N	01	N
121	20231110	091014	54	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	13020	100	2	0.77	608599670	46866	11.40	12700	13390	12670	16790	9050	12920	12987.72	0.47	0	99	16186	14552	13736	12102	11286	14145	11695	19	3870	500	9040	10	1	3631876	473	26.25	3.93	12	1.29	496.00	3314.00	21650	20231103	-39.86	12670	20231110	2.76	21650	-39.86	20231103	12670	2.76	20231110	21650	-39.86	20231103	12670	2.76	20231110	0.09	N	290560	500	18 억		16918	N	N	0	N	01	N
122	20231109	161008	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	12920	-3130	5	-19.50	5655179420	403742	32.95	15230	15370	12920	20850	11240	16050	14011.86	0.69	0	-13087	17570	16810	15940	15180	14310	16375	14745	19	4800	500	11230	10	1	3631876	469	26.05	3.90	12	11.12	496.00	3314.00	21650	20231103	-40.32	12920	20231109	0.00	21650	-40.32	20231103	12920	0.00	20231109	21650	-40.32	20231103	12920	0.00	20231109	0.09	N	290560	500	18 억		25174	N	N	0	N	00	N
123	20231109	151007	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	13060	-2990	5	-18.63	5362241610	381273	31.12	15230	15370	12940	20850	11240	16050	14063.94	0.69	0	-13344	17570	16810	15940	15180	14310	16375	14745	19	4800	500	11230	10	1	3631876	474	26.33	3.94	12	10.50	496.00	3314.00	21650	20231103	-39.68	12940	20231109	0.93	21650	-39.68	20231103	12940	0.93	20231109	21650	-39.68	20231103	12940	0.93	20231109	0.09	N	290560	500	18 억		25174	N	N	0	N	00	N
124	20231109	141003	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	13880	-2170	5	-13.52	4550628600	320653	26.17	15230	15370	13460	20850	11240	16050	14191.64	0.69	0	-6665	17570	16810	15940	15180	14310	16375	14745	19	4800	500	11230	10	1	3631876	504	27.98	4.19	12	8.83	496.00	3314.00	21650	20231103	-35.89	13460	20231109	3.12	21650	-35.89	20231103	13460	3.12	20231109	21650	-35.89	20231103	13460	3.12	20231109	0.09	N	290560	500	18 억		25174	N	N	0	N	00	N
125	20231109	131006	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	13880	-2170	5	-13.52	2357390780	164110	13.39	15230	15370	13780	20850	11240	16050	14364.49	0.69	0	-8484	17570	16810	15940	15180	14310	16375	14745	19	4800	500	11230	10	1	3631876	504	27.98	4.19	12	4.52	496.00	3314.00	21650	20231103	-35.89	13780	20231109	0.73	21650	-35.89	20231103	13780	0.73	20231109	21650	-35.89	20231103	13780	0.73	20231109	0.09	N	290560	500	18 억		25174	N	N	0	N	00	N
126	20231109	121011	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	13980	-2070	5	-12.90	2070669960	143450	11.71	15230	15370	13890	20850	11240	16050	14434.56	0.69	0	-8743	17570	16810	15940	15180	14310	16375	14745	19	4800	500	11230	10	1	3631876	508	28.19	4.22	12	3.95	496.00	3314.00	21650	20231103	-35.43	13890	20231109	0.65	21650	-35.43	20231103	13890	0.65	20231109	21650	-35.43	20231103	13890	0.65	20231109	0.09	N	290560	500	18 억		25174	N	N	0	N	00	N
127	20231109	111007	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	14150	-1900	5	-11.84	1727980380	118966	9.71	15230	15370	14050	20850	11240	16050	14524.74	0.69	0	-9144	17570	16810	15940	15180	14310	16375	14745	19	4800	500	11230	10	1	3631876	514	28.53	4.27	12	3.28	496.00	3314.00	21650	20231103	-34.64	14050	20231109	0.71	21650	-34.64	20231103	14050	0.71	20231109	21650	-34.64	20231103	14050	0.71	20231109	0.09	N	290560	500	18 억		25174	N	N	0	N	00	N
128	20231109	101001	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	14100	-1950	5	-12.15	1424907600	97523	7.96	15230	15370	14090	20850	11240	16050	14610.70	0.69	0	-8531	17570	16810	15940	15180	14310	16375	14745	19	4800	500	11230	10	1	3631876	512	28.43	4.25	12	2.69	496.00	3314.00	21650	20231103	-34.87	14090	20231109	0.07	21650	-34.87	20231103	14090	0.07	20231109	21650	-34.87	20231103	14090	0.07	20231109	0.09	N	290560	500	18 억		25174	N	N	0	N	00	N
129	20231109	091008	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	14530	-1520	5	-9.47	618069690	41455	3.38	15230	15370	14500	20850	11240	16050	14908.86	0.69	0	-4428	17570	16810	15940	15180	14310	16375	14745	19	4800	500	11230	10	1	3631876	528	29.29	4.38	12	1.14	496.00	3314.00	21650	20231103	-32.89	14500	20231109	0.21	21650	-32.89	20231103	14500	0.21	20231109	21650	-32.89	20231103	14500	0.21	20231109	0.09	N	290560	500	18 억		25174	N	N	0	N	00	N
130	20231108	160959	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	16050	220	2	1.39	19424886270	1198545	277.55	16200	16700	15070	20550	11090	15830	16208.77	0.49	0	7491	17263	16546	16033	15316	14803	16290	15060	19	4720	500	11080	10	1	3631876	583	32.36	4.84	12	33.00	496.00	3314.00	21650	20231103	-25.87	15070	20231108	6.50	21650	-25.87	20231103	15070	6.50	20231108	21650	-25.87	20231103	15070	6.50	20231108	0.09	N	290560	500	18 억		17683	N	N	0	N	00	N
131	20231108	151004	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	15300	-530	5	-3.35	18462651930	1137523	263.42	16200	16700	15280	20550	11090	15830	16230.63	0.49	0	5869	17263	16546	16033	15316	14803	16290	15060	19	4720	500	11080	10	1	3631876	556	30.85	4.62	12	31.32	496.00	3314.00	21650	20231103	-29.33	15280	20231108	0.13	21650	-29.33	20231103	15280	0.13	20231108	21650	-29.33	20231103	15280	0.13	20231108	0.09	N	290560	500	18 억		17683	N	N	0	N	00	N
132	20231108	140958	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	15820	-10	5	-0.06	17800388120	1094882	253.54	16200	16700	15670	20550	11090	15830	16257.87	0.49	0	5817	17263	16546	16033	15316	14803	16290	15060	19	4720	500	11080	10	1	3631876	575	31.90	4.77	12	30.15	496.00	3314.00	21650	20231103	-26.93	15520	20231107	1.93	21650	-26.93	20231103	15520	1.93	20231107	21650	-26.93	20231103	15520	1.93	20231107	0.09	N	290560	500	18 억		17683	N	N	0	N	00	N
133	20231108	130955	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	15760	-70	5	-0.44	17582892300	1081071	250.34	16200	16700	15720	20550	11090	15830	16264.39	0.49	0	5783	17263	16546	16033	15316	14803	16290	15060	19	4720	500	11080	10	1	3631876	572	31.77	4.76	12	29.77	496.00	3314.00	21650	20231103	-27.21	15520	20231107	1.55	21650	-27.21	20231103	15520	1.55	20231107	21650	-27.21	20231103	15520	1.55	20231107	0.09	N	290560	500	18 억		17683	N	N	0	N	00	N
134	20231108	120952	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	15840	10	2	0.06	17388498910	1068786	247.50	16200	16700	15720	20550	11090	15830	16269.45	0.49	0	5783	17263	16546	16033	15316	14803	16290	15060	19	4720	500	11080	10	1	3631876	575	31.94	4.78	12	29.43	496.00	3314.00	21650	20231103	-26.84	15520	20231107	2.06	21650	-26.84	20231103	15520	2.06	20231107	21650	-26.84	20231103	15520	2.06	20231107	0.09	N	290560	500	18 억		17683	N	N	0	N	00	N
135	20231108	111000	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	15880	50	2	0.32	16955393410	1041420	241.16	16200	16700	15780	20550	11090	15830	16281.10	0.49	0	5699	17263	16546	16033	15316	14803	16290	15060	19	4720	500	11080	10	1	3631876	577	32.02	4.79	12	28.67	496.00	3314.00	21650	20231103	-26.65	15520	20231107	2.32	21650	-26.65	20231103	15520	2.32	20231107	21650	-26.65	20231103	15520	2.32	20231107	0.09	N	290560	500	18 억		17683	N	N	0	N	00	N
136	20231108	100958	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	16160	330	2	2.08	14906545730	913693	211.58	16200	16700	15910	20550	11090	15830	16314.69	0.49	0	7357	17263	16546	16033	15316	14803	16290	15060	19	4720	500	11080	10	1	3631876	587	32.58	4.88	12	25.16	496.00	3314.00	21650	20231103	-25.36	15520	20231107	4.12	21650	-25.36	20231103	15520	4.12	20231107	21650	-25.36	20231103	15520	4.12	20231107	0.09	N	290560	500	18 억		17683	N	N	0	N	00	N
137	20231108	090956	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	16360	530	2	3.35	3991344920	245849	56.93	16200	16490	16000	20550	11090	15830	16235.19	0.49	0	16630	17263	16546	16033	15316	14803	16290	15060	19	4720	500	11080	10	1	3631876	594	32.98	4.94	12	6.77	496.00	3314.00	21650	20231103	-24.43	15520	20231107	5.41	21650	-24.43	20231103	15520	5.41	20231107	21650	-24.43	20231103	15520	5.41	20231107	0.09	N	290560	500	18 억		17683	N	N	0	N	00	N
138	20231107	160957	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	15830	-1370	5	-7.97	6439160970	399669	24.65	16530	16750	15520	22350	12040	17200	16111.58	0.53	0	-1218	21006	19102	17476	15572	13946	18290	14760	19	5150	500	12040	10	1	3631876	575	31.92	4.78	12	11.00	496.00	3314.00	21650	20231103	-26.88	15520	20231107	2.00	21650	-26.88	20231103	15520	2.00	20231107	21650	-26.88	20231103	15520	2.00	20231107	0.30	N	290560	500	18 억		19316	N	N	0	N	00	N
139	20231107	151001	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	15750	-1450	5	-8.43	6219336280	385739	23.79	16530	16750	15520	22350	12040	17200	16123.16	0.53	0	-1218	21006	19102	17476	15572	13946	18290	14760	19	5150	500	12040	10	1	3631876	572	31.75	4.75	12	10.62	496.00	3314.00	21650	20231103	-27.25	15520	20231107	1.48	21650	-27.25	20231103	15520	1.48	20231107	21650	-27.25	20231103	15520	1.48	20231107	0.30	N	290560	500	18 억		19316	N	N	0	N	00	N
140	20231107	141001	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	15670	-1530	5	-8.90	5351515920	330452	20.38	16530	16750	15520	22350	12040	17200	16194.52	0.53	0	-1136	21006	19102	17476	15572	13946	18290	14760	19	5150	500	12040	10	1	3631876	569	31.59	4.73	12	9.10	496.00	3314.00	21650	20231103	-27.62	15520	20231107	0.97	21650	-27.62	20231103	15520	0.97	20231107	21650	-27.62	20231103	15520	0.97	20231107	0.30	N	290560	500	18 억		19316	N	N	0	N	00	N
141	20231107	131002	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	15580	-1620	5	-9.42	4867531650	299377	18.46	16530	16750	15550	22350	12040	17200	16258.85	0.53	0	-781	21006	19102	17476	15572	13946	18290	14760	19	5150	500	12040	10	1	3631876	566	31.41	4.70	12	8.24	496.00	3314.00	21650	20231103	-28.04	15550	20231107	0.19	21650	-28.04	20231103	15550	0.19	20231107	21650	-28.04	20231103	15550	0.19	20231107	0.30	N	290560	500	18 억		19316	N	N	0	N	00	N
142	20231107	120956	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	15610	-1590	5	-9.24	4270135900	261131	16.11	16530	16750	15600	22350	12040	17200	16352.45	0.53	0	-172	21006	19102	17476	15572	13946	18290	14760	19	5150	500	12040	10	1	3631876	567	31.47	4.71	12	7.19	496.00	3314.00	21650	20231103	-27.90	15600	20231107	0.06	21650	-27.90	20231103	15600	0.06	20231107	21650	-27.90	20231103	15600	0.06	20231107	0.30	N	290560	500	18 억		19316	N	N	0	N	00	N
143	20231107	110956	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	16300	-900	5	-5.23	3392621600	206382	12.73	16530	16750	16120	22350	12040	17200	16438.53	0.53	0	-588	21006	19102	17476	15572	13946	18290	14760	19	5150	500	12040	10	1	3631876	592	32.86	4.92	12	5.68	496.00	3314.00	21650	20231103	-24.71	15850	20231106	2.84	21650	-24.71	20231103	15850	2.84	20231106	21650	-24.71	20231103	15850	2.84	20231106	0.30	N	290560	500	18 억		19316	N	N	0	N	00	N
144	20231107	101008	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	16270	-930	5	-5.41	2652959380	160812	9.92	16530	16750	16200	22350	12040	17200	16497.25	0.53	0	-629	21006	19102	17476	15572	13946	18290	14760	19	5150	500	12040	10	1	3631876	591	32.80	4.91	12	4.43	496.00	3314.00	21650	20231103	-24.85	15850	20231106	2.65	21650	-24.85	20231103	15850	2.65	20231106	21650	-24.85	20231103	15850	2.65	20231106	0.30	N	290560	500	18 억		19316	N	N	0	N	00	N
145	20231107	090945	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	16470	-730	5	-4.24	953745000	57666	3.56	16530	16750	16440	22350	12040	17200	16539.05	0.53	0	5144	21006	19102	17476	15572	13946	18290	14760	19	5150	500	12040	10	1	3631876	598	33.21	4.97	12	1.59	496.00	3314.00	21650	20231103	-23.93	15850	20231106	3.91	21650	-23.93	20231103	15850	3.91	20231106	21650	-23.93	20231103	15850	3.91	20231106	0.30	N	290560	500	18 억		19316	N	N	0	N	00	N