KissMeData/084440/price/prices-20231101.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

73 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	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	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20231130	160722	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	1674	4	2	0.24	358983285	219050	97.58	1666	1686	1600	2170	1169	1670	1638.69	5841	1757	1713	1671	1627	1585	1735	1649	20	500	100	1000	1	1	19712800	330	13.08	6.44	09	1.11	128.00	260.00	2695	20230623	-37.88	1180	20230103	41.86	2695	-37.88	20230623	1180	41.86	20230103	2695	-37.88	20230623	1180	41.86	20230103	1.17	N	084440	100	19 억	N	N	N	N
3	20231130	150724	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	1674	4	2	0.24	345496329	211004	94.00	1666	1686	1600	2170	1169	1670	1637.39	5778	1757	1713	1671	1627	1585	1735	1649	20	500	100	1000	1	1	19712800	330	13.08	6.44	09	1.07	128.00	260.00	2695	20230623	-37.88	1180	20230103	41.86	2695	-37.88	20230623	1180	41.86	20230103	2695	-37.88	20230623	1180	41.86	20230103	1.17	N	084440	100	19 억	N	N	N	N
4	20231130	140719	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	1659	-11	5	-0.66	305128158	186890	83.25	1666	1670	1600	2170	1169	1670	1632.66	7468	1757	1713	1671	1627	1585	1735	1649	20	500	100	1000	1	1	19712800	327	12.96	6.38	09	0.95	128.00	260.00	2695	20230623	-38.44	1180	20230103	40.59	2695	-38.44	20230623	1180	40.59	20230103	2695	-38.44	20230623	1180	40.59	20230103	1.17	N	084440	100	19 억	N	N	N	N
5	20231130	130717	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	1634	-36	5	-2.16	276587375	169572	75.54	1666	1670	1600	2170	1169	1670	1631.09	7636	1757	1713	1671	1627	1585	1735	1649	20	500	100	1000	1	1	19712800	322	12.77	6.28	09	0.86	128.00	260.00	2695	20230623	-39.37	1180	20230103	38.47	2695	-39.37	20230623	1180	38.47	20230103	2695	-39.37	20230623	1180	38.47	20230103	1.17	N	084440	100	19 억	N	N	N	N
6	20231130	120728	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	1614	-56	5	-3.35	248055663	152047	67.73	1666	1670	1600	2170	1169	1670	1631.44	6764	1757	1713	1671	1627	1585	1735	1649	20	500	100	1000	1	1	19712800	318	12.61	6.21	09	0.77	128.00	260.00	2695	20230623	-40.11	1180	20230103	36.78	2695	-40.11	20230623	1180	36.78	20230103	2695	-40.11	20230623	1180	36.78	20230103	1.17	N	084440	100	19 억	N	N	N	N
7	20231130	110723	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	1620	-50	5	-2.99	213308951	130571	58.16	1666	1670	1600	2170	1169	1670	1633.66	3907	1757	1713	1671	1627	1585	1735	1649	20	500	100	1000	1	1	19712800	319	12.66	6.23	09	0.66	128.00	260.00	2695	20230623	-39.89	1180	20230103	37.29	2695	-39.89	20230623	1180	37.29	20230103	2695	-39.89	20230623	1180	37.29	20230103	1.17	N	084440	100	19 억	N	N	N	N
8	20231130	100717	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	1620	-50	5	-2.99	162630712	99083	44.14	1666	1670	1614	2170	1169	1670	1641.35	-1554	1757	1713	1671	1627	1585	1735	1649	20	500	100	1000	1	1	19712800	319	12.66	6.23	09	0.50	128.00	260.00	2695	20230623	-39.89	1180	20230103	37.29	2695	-39.89	20230623	1180	37.29	20230103	2695	-39.89	20230623	1180	37.29	20230103	1.17	N	084440	100	19 억	N	N	N	N
9	20231130	090720	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	1661	-9	5	-0.54	10567274	6350	2.83	1666	1670	1658	2170	1169	1670	1664.12	-215	1757	1713	1671	1627	1585	1735	1649	20	500	100	1000	1	1	19712800	327	12.98	6.39	09	0.03	128.00	260.00	2695	20230623	-38.37	1180	20230103	40.76	2695	-38.37	20230623	1180	40.76	20230103	2695	-38.37	20230623	1180	40.76	20230103	1.17	N	084440	100	19 억	N	N	N	N
10	20231129	160716	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	1670	23	2	1.40	364641596	216688	128.50	1629	1715	1629	2140	1153	1647	1682.81	10347	1684	1665	1629	1610	1574	1675	1620	20	493	100	980	1	1	19712800	329	13.05	6.42	09	1.10	128.00	260.00	2695	20230623	-38.03	1180	20230103	41.53	2695	-38.03	20230623	1180	41.53	20230103	2695	-38.03	20230623	1180	41.53	20230103	1.13	N	084440	100	19 억	N	N	N	N
11	20231129	150721	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	1675	28	2	1.70	342495143	203393	120.61	1629	1715	1629	2140	1153	1647	1683.91	10530	1684	1665	1629	1610	1574	1675	1620	20	493	100	980	1	1	19712800	330	13.09	6.44	09	1.03	128.00	260.00	2695	20230623	-37.85	1180	20230103	41.95	2695	-37.85	20230623	1180	41.95	20230103	2695	-37.85	20230623	1180	41.95	20230103	1.13	N	084440	100	19 억	N	N	N	N
12	20231129	140717	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	1677	30	2	1.82	302585421	179517	106.45	1629	1715	1629	2140	1153	1647	1685.55	11376	1684	1665	1629	1610	1574	1675	1620	20	493	100	980	1	1	19712800	331	13.10	6.45	09	0.91	128.00	260.00	2695	20230623	-37.77	1180	20230103	42.12	2695	-37.77	20230623	1180	42.12	20230103	2695	-37.77	20230623	1180	42.12	20230103	1.13	N	084440	100	19 억	N	N	N	N
13	20231129	130719	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	1700	53	2	3.22	280553276	166460	98.71	1629	1715	1629	2140	1153	1647	1685.41	17118	1684	1665	1629	1610	1574	1675	1620	20	493	100	980	1	1	19712800	335	13.28	6.54	09	0.84	128.00	260.00	2695	20230623	-36.92	1180	20230103	44.07	2695	-36.92	20230623	1180	44.07	20230103	2695	-36.92	20230623	1180	44.07	20230103	1.13	N	084440	100	19 억	N	N	N	N
14	20231129	120719	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	1699	52	2	3.16	249072190	148007	87.77	1629	1711	1629	2140	1153	1647	1682.84	17541	1684	1665	1629	1610	1574	1675	1620	20	493	100	980	1	1	19712800	335	13.27	6.53	09	0.75	128.00	260.00	2695	20230623	-36.96	1180	20230103	43.98	2695	-36.96	20230623	1180	43.98	20230103	2695	-36.96	20230623	1180	43.98	20230103	1.13	N	084440	100	19 억	N	N	N	N
15	20231129	110720	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	1693	46	2	2.79	228226353	135722	80.48	1629	1711	1629	2140	1153	1647	1681.57	19783	1684	1665	1629	1610	1574	1675	1620	20	493	100	980	1	1	19712800	334	13.23	6.51	09	0.69	128.00	260.00	2695	20230623	-37.18	1180	20230103	43.47	2695	-37.18	20230623	1180	43.47	20230103	2695	-37.18	20230623	1180	43.47	20230103	1.13	N	084440	100	19 억	N	N	N	N
16	20231129	100718	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	1686	39	2	2.37	143364017	85600	50.76	1629	1711	1629	2140	1153	1647	1674.81	13770	1684	1665	1629	1610	1574	1675	1620	20	493	100	980	1	1	19712800	332	13.17	6.48	09	0.43	128.00	260.00	2695	20230623	-37.44	1180	20230103	42.88	2695	-37.44	20230623	1180	42.88	20230103	2695	-37.44	20230623	1180	42.88	20230103	1.13	N	084440	100	19 억	N	N	N	N
17	20231129	090715	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	1640	-7	5	-0.43	19893516	12199	7.23	1629	1647	1629	2140	1153	1647	1630.75	-9	1684	1665	1629	1610	1574	1675	1620	20	493	100	980	1	1	19712800	323	12.81	6.31	09	0.06	128.00	260.00	2695	20230623	-39.15	1180	20230103	38.98	2695	-39.15	20230623	1180	38.98	20230103	2695	-39.15	20230623	1180	38.98	20230103	1.13	N	084440	100	19 억	N	N	N	N
18	20231128	160716	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	1647	21	2	1.29	271924947	168105	32.64	1640	1648	1593	2110	1139	1626	1617.53	16633	1816	1720	1670	1574	1524	1696	1550	20	484	100	970	1	1	19712800	325	12.87	6.33	09	0.85	128.00	260.00	2695	20230623	-38.89	1180	20230103	39.58	2695	-38.89	20230623	1180	39.58	20230103	2695	-38.89	20230623	1180	39.58	20230103	1.29	N	084440	100	19 억	N	N	N	N
19	20231128	150631	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	1629	3	2	0.18	248520628	153811	29.87	1640	1648	1593	2110	1139	1626	1615.75	12364	1816	1720	1670	1574	1524	1696	1550	20	484	100	970	1	1	19712800	321	12.73	6.27	09	0.78	128.00	260.00	2695	20230623	-39.55	1180	20230103	38.05	2695	-39.55	20230623	1180	38.05	20230103	2695	-39.55	20230623	1180	38.05	20230103	1.29	N	084440	100	19 억	N	N	N	N
20	20231128	140716	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	1623	-3	5	-0.18	182918494	113149	21.97	1640	1648	1593	2110	1139	1626	1616.61	10188	1816	1720	1670	1574	1524	1696	1550	20	484	100	970	1	1	19712800	320	12.68	6.24	09	0.57	128.00	260.00	2695	20230623	-39.78	1180	20230103	37.54	2695	-39.78	20230623	1180	37.54	20230103	2695	-39.78	20230623	1180	37.54	20230103	1.29	N	084440	100	19 억	N	N	N	N
21	20231128	130711	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	1628	2	2	0.12	164387237	101736	19.75	1640	1648	1593	2110	1139	1626	1615.81	9932	1816	1720	1670	1574	1524	1696	1550	20	484	100	970	1	1	19712800	321	12.72	6.26	09	0.52	128.00	260.00	2695	20230623	-39.59	1180	20230103	37.97	2695	-39.59	20230623	1180	37.97	20230103	2695	-39.59	20230623	1180	37.97	20230103	1.29	N	084440	100	19 억	N	N	N	N
22	20231128	120715	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	1632	6	2	0.37	153057521	94759	18.40	1640	1648	1593	2110	1139	1626	1615.22	7771	1816	1720	1670	1574	1524	1696	1550	20	484	100	970	1	1	19712800	322	12.75	6.28	09	0.48	128.00	260.00	2695	20230623	-39.44	1180	20230103	38.31	2695	-39.44	20230623	1180	38.31	20230103	2695	-39.44	20230623	1180	38.31	20230103	1.29	N	084440	100	19 억	N	N	N	N
23	20231128	110714	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	1625	-1	5	-0.06	138842482	85996	16.70	1640	1648	1593	2110	1139	1626	1614.51	6296	1816	1720	1670	1574	1524	1696	1550	20	484	100	970	1	1	19712800	320	12.70	6.25	09	0.44	128.00	260.00	2695	20230623	-39.70	1180	20230103	37.71	2695	-39.70	20230623	1180	37.71	20230103	2695	-39.70	20230623	1180	37.71	20230103	1.29	N	084440	100	19 억	N	N	N	N
24	20231128	100714	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	1627	1	2	0.06	91503397	56854	11.04	1640	1642	1593	2110	1139	1626	1609.42	924	1816	1720	1670	1574	1524	1696	1550	20	484	100	970	1	1	19712800	321	12.71	6.26	09	0.29	128.00	260.00	2695	20230623	-39.63	1180	20230103	37.88	2695	-39.63	20230623	1180	37.88	20230103	2695	-39.63	20230623	1180	37.88	20230103	1.29	N	084440	100	19 억	N	N	N	N
25	20231128	090712	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	1606	-20	5	-1.23	14421156	8913	1.73	1640	1642	1605	2110	1139	1626	1617.90	-2798	1816	1720	1670	1574	1524	1696	1550	20	484	100	970	1	1	19712800	317	12.55	6.18	09	0.05	128.00	260.00	2695	20230623	-40.41	1180	20230103	36.10	2695	-40.41	20230623	1180	36.10	20230103	2695	-40.41	20230623	1180	36.10	20230103	1.29	N	084440	100	19 억	N	N	N	N
26	20231127	160711	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	1626	-99	5	-5.74	861972273	510722	70.26	1709	1766	1620	2240	1208	1725	1687.86	-61434	1929	1827	1771	1669	1613	1799	1641	20	515	100	1030	1	1	19712800	321	12.70	6.25	09	2.59	128.00	260.00	2695	20230623	-39.67	1180	20230103	37.80	2695	-39.67	20230623	1180	37.80	20230103	2695	-39.67	20230623	1180	37.80	20230103	1.47	N	084440	100	19 억	N	N	N	N
27	20231127	150712	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	1624	-101	5	-5.86	835880146	494684	68.05	1709	1766	1621	2240	1208	1725	1689.73	-59093	1929	1827	1771	1669	1613	1799	1641	20	515	100	1030	1	1	19712800	320	12.69	6.25	09	2.51	128.00	260.00	2695	20230623	-39.74	1180	20230103	37.63	2695	-39.74	20230623	1180	37.63	20230103	2695	-39.74	20230623	1180	37.63	20230103	1.47	N	084440	100	19 억	N	N	N	N
28	20231127	140717	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	1662	-63	5	-3.65	730686589	430724	59.25	1709	1766	1651	2240	1208	1725	1696.41	-43041	1929	1827	1771	1669	1613	1799	1641	20	515	100	1030	1	1	19712800	328	12.98	6.39	09	2.18	128.00	260.00	2695	20230623	-38.33	1180	20230103	40.85	2695	-38.33	20230623	1180	40.85	20230103	2695	-38.33	20230623	1180	40.85	20230103	1.47	N	084440	100	19 억	N	N	N	N
29	20231127	130714	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	1699	-26	5	-1.51	679482213	400013	55.03	1709	1766	1651	2240	1208	1725	1698.65	-40455	1929	1827	1771	1669	1613	1799	1641	20	515	100	1030	1	1	19712800	335	13.27	6.53	09	2.03	128.00	260.00	2695	20230623	-36.96	1180	20230103	43.98	2695	-36.96	20230623	1180	43.98	20230103	2695	-36.96	20230623	1180	43.98	20230103	1.47	N	084440	100	19 억	N	N	N	N
30	20231127	120716	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	1660	-65	5	-3.77	606018919	356421	49.03	1709	1766	1651	2240	1208	1725	1700.29	-32964	1929	1827	1771	1669	1613	1799	1641	20	515	100	1030	1	1	19712800	327	12.97	6.38	09	1.81	128.00	260.00	2695	20230623	-38.40	1180	20230103	40.68	2695	-38.40	20230623	1180	40.68	20230103	2695	-38.40	20230623	1180	40.68	20230103	1.47	N	084440	100	19 억	N	N	N	N
31	20231127	110705	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	1663	-62	5	-3.59	576187134	338451	46.56	1709	1766	1651	2240	1208	1725	1702.42	-34026	1929	1827	1771	1669	1613	1799	1641	20	515	100	1030	1	1	19712800	328	12.99	6.40	09	1.72	128.00	260.00	2695	20230623	-38.29	1180	20230103	40.93	2695	-38.29	20230623	1180	40.93	20230103	2695	-38.29	20230623	1180	40.93	20230103	1.47	N	084440	100	19 억	N	N	N	N
32	20231127	100704	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	1709	-16	5	-0.93	452618899	264863	36.44	1709	1766	1685	2240	1208	1725	1708.88	-21508	1929	1827	1771	1669	1613	1799	1641	20	515	100	1030	1	1	19712800	337	13.35	6.57	09	1.34	128.00	260.00	2695	20230623	-36.59	1180	20230103	44.83	2695	-36.59	20230623	1180	44.83	20230103	2695	-36.59	20230623	1180	44.83	20230103	1.47	N	084440	100	19 억	N	N	N	N
33	20231127	090706	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	1713	-12	5	-0.70	63939150	37263	5.13	1709	1726	1708	2240	1208	1725	1715.89	-6873	1929	1827	1771	1669	1613	1799	1641	20	515	100	1030	1	1	19712800	338	13.38	6.59	09	0.19	128.00	260.00	2695	20230623	-36.44	1180	20230103	45.17	2695	-36.44	20230623	1180	45.17	20230103	2695	-36.44	20230623	1180	45.17	20230103	1.47	N	084440	100	19 억	N	N	N	N
34	20231124	160700	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	1725	-148	5	-7.90	1283408285	715877	18.43	1873	1873	1715	2430	1312	1873	1792.75	-55967	2207	2039	1907	1739	1607	2124	1824	20	557	100	1120	1	1	19712800	340	13.48	6.63	09	3.63	128.00	260.00	2695	20230623	-35.99	1180	20230103	46.19	2695	-35.99	20230623	1180	46.19	20230103	2695	-35.99	20230623	1180	46.19	20230103	1.75	N	084440	100	19 억	N	N	N	N
35	20231124	150707	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	1745	-128	5	-6.83	1215385353	676569	17.42	1873	1873	1740	2430	1312	1873	1796.37	-51136	2207	2039	1907	1739	1607	2124	1824	20	557	100	1120	1	1	19712800	344	13.63	6.71	09	3.43	128.00	260.00	2695	20230623	-35.25	1180	20230103	47.88	2695	-35.25	20230623	1180	47.88	20230103	2695	-35.25	20230623	1180	47.88	20230103	1.75	N	084440	100	19 억	N	N	N	N
36	20231124	140710	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	1785	-88	5	-4.70	1048158771	581358	14.97	1873	1873	1751	2430	1312	1873	1802.92	-23598	2207	2039	1907	1739	1607	2124	1824	20	557	100	1120	1	1	19712800	352	13.95	6.87	09	2.95	128.00	260.00	2695	20230623	-33.77	1180	20230103	51.27	2695	-33.77	20230623	1180	51.27	20230103	2695	-33.77	20230623	1180	51.27	20230103	1.75	N	084440	100	19 억	N	N	N	N
37	20231124	130704	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	1800	-73	5	-3.90	993703840	550864	14.18	1873	1873	1751	2430	1312	1873	1803.87	-19396	2207	2039	1907	1739	1607	2124	1824	20	557	100	1120	1	1	19712800	355	14.06	6.92	09	2.79	128.00	260.00	2695	20230623	-33.21	1180	20230103	52.54	2695	-33.21	20230623	1180	52.54	20230103	2695	-33.21	20230623	1180	52.54	20230103	1.75	N	084440	100	19 억	N	N	N	N
38	20231124	120709	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	1792	-81	5	-4.32	815678700	450462	11.60	1873	1873	1788	2430	1312	1873	1810.73	-14314	2207	2039	1907	1739	1607	2124	1824	20	557	100	1120	1	1	19712800	353	14.00	6.89	09	2.29	128.00	260.00	2695	20230623	-33.51	1180	20230103	51.86	2695	-33.51	20230623	1180	51.86	20230103	2695	-33.51	20230623	1180	51.86	20230103	1.75	N	084440	100	19 억	N	N	N	N
39	20231124	110705	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	1807	-66	5	-3.52	716257485	395115	10.17	1873	1873	1795	2430	1312	1873	1812.74	-15289	2207	2039	1907	1739	1607	2124	1824	20	557	100	1120	1	1	19712800	356	14.12	6.95	09	2.00	128.00	260.00	2695	20230623	-32.95	1180	20230103	53.14	2695	-32.95	20230623	1180	53.14	20230103	2695	-32.95	20230623	1180	53.14	20230103	1.75	N	084440	100	19 억	N	N	N	N
40	20231124	100704	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	1806	-67	5	-3.58	640468586	353165	9.09	1873	1873	1795	2430	1312	1873	1813.47	-19312	2207	2039	1907	1739	1607	2124	1824	20	557	100	1120	1	1	19712800	356	14.11	6.95	09	1.79	128.00	260.00	2695	20230623	-32.99	1180	20230103	53.05	2695	-32.99	20230623	1180	53.05	20230103	2695	-32.99	20230623	1180	53.05	20230103	1.75	N	084440	100	19 억	N	N	N	N
41	20231124	090704	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	1817	-56	5	-2.99	108937190	59135	1.52	1873	1873	1817	2430	1312	1873	1842.05	-11711	2207	2039	1907	1739	1607	2124	1824	20	557	100	1120	1	1	19712800	358	14.20	6.99	09	0.30	128.00	260.00	2695	20230623	-32.58	1180	20230103	53.98	2695	-32.58	20230623	1180	53.98	20230103	2695	-32.58	20230623	1180	53.98	20230103	1.75	N	084440	100	19 억	N	N	N	N
42	20231123	160656	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	1873	23	2	1.24	7474426545	3877278	50.49	1820	2075	1775	2405	1295	1850	1927.79	130716	2363	2106	1953	1696	1543	2030	1620	20	555	100	1110	1	1	19712800	369	14.63	7.20	09	19.67	128.00	260.00	2695	20230623	-30.50	1180	20230103	58.73	2695	-30.50	20230623	1180	58.73	20230103	2695	-30.50	20230623	1180	58.73	20230103	1.59	N	084440	100	19 억	N	N	N	N
43	20231123	150720	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	1872	22	2	1.19	7322776828	3796327	49.44	1820	2075	1775	2405	1295	1850	1928.91	130812	2363	2106	1953	1696	1543	2030	1620	20	555	100	1110	1	1	19712800	369	14.62	7.20	09	19.26	128.00	260.00	2695	20230623	-30.54	1180	20230103	58.64	2695	-30.54	20230623	1180	58.64	20230103	2695	-30.54	20230623	1180	58.64	20230103	1.59	N	084440	100	19 억	N	N	N	N
44	20231123	140716	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	1885	35	2	1.89	7077659196	3665966	47.74	1820	2075	1775	2405	1295	1850	1930.64	123825	2363	2106	1953	1696	1543	2030	1620	20	555	100	1110	1	1	19712800	372	14.73	7.25	09	18.60	128.00	260.00	2695	20230623	-30.06	1180	20230103	59.75	2695	-30.06	20230623	1180	59.75	20230103	2695	-30.06	20230623	1180	59.75	20230103	1.59	N	084440	100	19 억	N	N	N	N
45	20231123	130716	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	2055	205	2	11.08	4535004319	2353240	30.64	1820	2075	1775	2405	1295	1850	1927.13	150131	2363	2106	1953	1696	1543	2030	1620	20	555	100	1110	5	1	19712800	405	16.05	7.90	09	11.94	128.00	260.00	2695	20230623	-23.75	1180	20230103	74.15	2695	-23.75	20230623	1180	74.15	20230103	2695	-23.75	20230623	1180	74.15	20230103	1.59	N	084440	100	19 억	N	N	N	N
46	20231123	120707	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	1890	40	2	2.16	2474520711	1314720	17.12	1820	1951	1775	2405	1295	1850	1882.17	140124	2363	2106	1953	1696	1543	2030	1620	20	555	100	1110	1	1	19712800	373	14.77	7.27	09	6.67	128.00	260.00	2695	20230623	-29.87	1180	20230103	60.17	2695	-29.87	20230623	1180	60.17	20230103	2695	-29.87	20230623	1180	60.17	20230103	1.59	N	084440	100	19 억	N	N	N	N
47	20231123	110724	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	1895	45	2	2.43	2368587440	1258819	16.39	1820	1951	1775	2405	1295	1850	1881.59	129697	2363	2106	1953	1696	1543	2030	1620	20	555	100	1110	1	1	19712800	374	14.80	7.29	09	6.39	128.00	260.00	2695	20230623	-29.68	1180	20230103	60.59	2695	-29.68	20230623	1180	60.59	20230103	2695	-29.68	20230623	1180	60.59	20230103	1.59	N	084440	100	19 억	N	N	N	N
48	20231123	100708	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	1935	85	2	4.59	1952007383	1040199	13.55	1820	1951	1775	2405	1295	1850	1876.57	120867	2363	2106	1953	1696	1543	2030	1620	20	555	100	1110	1	1	19712800	381	15.12	7.44	09	5.28	128.00	260.00	2695	20230623	-28.20	1180	20230103	63.98	2695	-28.20	20230623	1180	63.98	20230103	2695	-28.20	20230623	1180	63.98	20230103	1.59	N	084440	100	19 억	N	N	N	N
49	20231123	090704	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	1789	-61	5	-3.30	267036554	148954	1.94	1820	1825	1775	2405	1295	1850	1792.74	27270	2363	2106	1953	1696	1543	2030	1620	20	555	100	1110	1	1	19712800	353	13.98	6.88	09	0.76	128.00	260.00	2695	20230623	-33.62	1180	20230103	51.61	2695	-33.62	20230623	1180	51.61	20230103	2695	-33.62	20230623	1180	51.61	20230103	1.59	N	084440	100	19 억	N	N	N	N
50	20231122	160641	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	1850	47	2	2.61	15264553160	7631789	444.65	2115	2210	1800	2340	1263	1803	2000.24	-119066	2025	1913	1691	1579	1357	1970	1636	20	537	100	1080	1	1	19712800	365	14.45	7.12	09	38.71	128.00	260.00	2695	20230623	-31.35	1180	20230103	56.78	2695	-31.35	20230623	1180	56.78	20230103	2695	-31.35	20230623	1180	56.78	20230103	1.59	N	084440	100	19 억	N	N	N	N
51	20231122	150653	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	1827	24	2	1.33	14916770885	7443201	433.66	2115	2210	1800	2340	1263	1803	2004.10	-118251	2025	1913	1691	1579	1357	1970	1636	20	537	100	1080	1	1	19712800	360	14.27	7.03	09	37.76	128.00	260.00	2695	20230623	-32.21	1180	20230103	54.83	2695	-32.21	20230623	1180	54.83	20230103	2695	-32.21	20230623	1180	54.83	20230103	1.59	N	084440	100	19 억	N	N	N	N
52	20231122	140646	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	1823	20	2	1.11	14484214777	7204808	419.77	2115	2210	1813	2340	1263	1803	2010.37	-115484	2025	1913	1691	1579	1357	1970	1636	20	537	100	1080	1	1	19712800	359	14.24	7.01	09	36.55	128.00	260.00	2695	20230623	-32.36	1180	20230103	54.49	2695	-32.36	20230623	1180	54.49	20230103	2695	-32.36	20230623	1180	54.49	20230103	1.59	N	084440	100	19 억	N	N	N	N
53	20231122	130710	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	1861	58	2	3.22	14155562581	7026396	409.38	2115	2210	1813	2340	1263	1803	2014.65	-116338	2025	1913	1691	1579	1357	1970	1636	20	537	100	1080	1	1	19712800	367	14.54	7.16	09	35.64	128.00	260.00	2695	20230623	-30.95	1180	20230103	57.71	2695	-30.95	20230623	1180	57.71	20230103	2695	-30.95	20230623	1180	57.71	20230103	1.59	N	084440	100	19 억	N	N	N	N
54	20231122	120714	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	1856	53	2	2.94	13401875593	6624248	385.95	2115	2210	1813	2340	1263	1803	2023.18	-116269	2025	1913	1691	1579	1357	1970	1636	20	537	100	1080	1	1	19712800	366	14.50	7.14	09	33.60	128.00	260.00	2695	20230623	-31.13	1180	20230103	57.29	2695	-31.13	20230623	1180	57.29	20230103	2695	-31.13	20230623	1180	57.29	20230103	1.59	N	084440	100	19 억	N	N	N	N
55	20231122	110742	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	1864	61	2	3.38	12929743527	6369517	371.11	2115	2210	1813	2340	1263	1803	2029.97	-116546	2025	1913	1691	1579	1357	1970	1636	20	537	100	1080	1	1	19712800	367	14.56	7.17	09	32.31	128.00	260.00	2695	20230623	-30.83	1180	20230103	57.97	2695	-30.83	20230623	1180	57.97	20230103	2695	-30.83	20230623	1180	57.97	20230103	1.59	N	084440	100	19 억	N	N	N	N
56	20231122	100723	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	1868	65	2	3.61	10999402273	5330442	310.57	2115	2210	1867	2340	1263	1803	2063.54	-115965	2025	1913	1691	1579	1357	1970	1636	20	537	100	1080	1	1	19712800	368	14.59	7.18	09	27.04	128.00	260.00	2695	20230623	-30.69	1180	20230103	58.31	2695	-30.69	20230623	1180	58.31	20230103	2695	-30.69	20230623	1180	58.31	20230103	1.59	N	084440	100	19 억	N	N	N	N
57	20231122	090648	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	2035	232	2	12.87	5300097828	2499530	145.63	2115	2210	2015	2340	1263	1803	2120.53	-102439	2025	1913	1691	1579	1357	1970	1636	20	537	100	1080	5	1	19712800	401	15.90	7.83	09	12.68	128.00	260.00	2695	20230623	-24.49	1180	20230103	72.46	2695	-24.49	20230623	1180	72.46	20230103	2695	-24.49	20230623	1180	72.46	20230103	1.59	N	084440	100	19 억	N	N	N	N
58	20231121	160649	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	1803	306	2	20.44	2523550021	1540654	2166.21	1505	1803	1469	1946	1048	1497	1637.50	18919	1536	1516	1485	1465	1434	1526	1475	20	449	100	890	1	1	19712800	355	14.09	6.93	09	7.82	128.00	260.00	2695	20230623	-33.10	1180	20230103	52.80	2695	-33.10	20230623	1180	52.80	20230103	2695	-33.10	20230623	1180	52.80	20230103	1.59	N	084440	100	19 억	N	N	N	N
59	20231121	150650	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	1656	159	2	10.62	2072760820	1283072	1804.04	1505	1709	1469	1946	1048	1497	1615.47	24511	1536	1516	1485	1465	1434	1526	1475	20	449	100	890	1	1	19712800	326	12.94	6.37	09	6.51	128.00	260.00	2695	20230623	-38.55	1180	20230103	40.34	2695	-38.55	20230623	1180	40.34	20230103	2695	-38.55	20230623	1180	40.34	20230103	1.59	N	084440	100	19 억	N	N	N	N
60	20231121	140643	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	1634	137	2	9.15	1165868680	737755	1037.31	1505	1650	1469	1946	1048	1497	1580.29	12769	1536	1516	1485	1465	1434	1526	1475	20	449	100	890	1	1	19712800	322	12.77	6.28	09	3.74	128.00	260.00	2695	20230623	-39.37	1180	20230103	38.47	2695	-39.37	20230623	1180	38.47	20230103	2695	-39.37	20230623	1180	38.47	20230103	1.59	N	084440	100	19 억	N	N	N	N
61	20231121	130638	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	1610	113	2	7.55	1029075935	653600	918.98	1505	1650	1469	1946	1048	1497	1574.47	15114	1536	1516	1485	1465	1434	1526	1475	20	449	100	890	1	1	19712800	317	12.58	6.19	09	3.32	128.00	260.00	2695	20230623	-40.26	1180	20230103	36.44	2695	-40.26	20230623	1180	36.44	20230103	2695	-40.26	20230623	1180	36.44	20230103	1.59	N	084440	100	19 억	N	N	N	N
62	20231121	120637	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	1568	71	2	4.74	661603389	424673	597.10	1505	1607	1469	1946	1048	1497	1557.91	3305	1536	1516	1485	1465	1434	1526	1475	20	449	100	890	1	1	19712800	309	12.25	6.03	09	2.15	128.00	260.00	2695	20230623	-41.82	1180	20230103	32.88	2695	-41.82	20230623	1180	32.88	20230103	2695	-41.82	20230623	1180	32.88	20230103	1.59	N	084440	100	19 억	N	N	N	N
63	20231121	110635	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	1575	78	2	5.21	451121083	288792	406.05	1505	1607	1469	1946	1048	1497	1562.10	-5171	1536	1516	1485	1465	1434	1526	1475	20	449	100	890	1	1	19712800	310	12.30	6.06	09	1.46	128.00	260.00	2695	20230623	-41.56	1180	20230103	33.47	2695	-41.56	20230623	1180	33.47	20230103	2695	-41.56	20230623	1180	33.47	20230103	1.59	N	084440	100	19 억	N	N	N	N
64	20231121	100620	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	1485	-12	5	-0.80	12672961	8530	11.99	1505	1519	1469	1946	1048	1497	1485.69	302	1536	1516	1485	1465	1434	1526	1475	20	449	100	890	1	1	19712800	293	11.60	5.71	09	0.04	128.00	260.00	2695	20230623	-44.90	1180	20230103	25.85	2695	-44.90	20230623	1180	25.85	20230103	2695	-44.90	20230623	1180	25.85	20230103	1.59	N	084440	100	19 억	N	N	N	N
65	20231121	090630	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	1499	2	2	0.13	4378838	2945	4.14	1505	1519	1469	1946	1048	1497	1486.87	336	1536	1516	1485	1465	1434	1526	1475	20	449	100	890	1	1	19712800	295	11.71	5.77	09	0.01	128.00	260.00	2695	20230623	-44.38	1180	20230103	27.03	2695	-44.38	20230623	1180	27.03	20230103	2695	-44.38	20230623	1180	27.03	20230103	1.59	N	084440	100	19 억	N	N	N	N
66	20231120	160634	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	1497	9	2	0.60	105348588	71089	140.11	1488	1505	1454	1934	1042	1488	1481.93	15385	1542	1515	1495	1468	1448	1505	1458	20	446	100	890	1	1	19712800	295	11.70	5.76	09	0.36	128.00	260.00	2695	20230623	-44.45	1180	20230103	26.86	2695	-44.45	20230623	1180	26.86	20230103	2695	-44.45	20230623	1180	26.86	20230103	1.59	N	084440	100	19 억	N	N	N	N
67	20231120	150639	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	1499	11	2	0.74	104684106	70645	139.23	1488	1505	1454	1934	1042	1488	1481.83	15334	1542	1515	1495	1468	1448	1505	1458	20	446	100	890	1	1	19712800	295	11.71	5.77	09	0.36	128.00	260.00	2695	20230623	-44.38	1180	20230103	27.03	2695	-44.38	20230623	1180	27.03	20230103	2695	-44.38	20230623	1180	27.03	20230103	1.59	N	084440	100	19 억	N	N	N	N
68	20231120	140638	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	1500	12	2	0.81	92317698	62356	122.90	1488	1505	1454	1934	1042	1488	1480.49	11641	1542	1515	1495	1468	1448	1505	1458	20	446	100	890	1	1	19712800	296	11.72	5.77	09	0.32	128.00	260.00	2695	20230623	-44.34	1180	20230103	27.12	2695	-44.34	20230623	1180	27.12	20230103	2695	-44.34	20230623	1180	27.12	20230103	1.59	N	084440	100	19 억	N	N	N	N
69	20231120	130633	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	1489	1	2	0.07	74710461	50591	99.71	1488	1505	1454	1934	1042	1488	1476.75	10146	1542	1515	1495	1468	1448	1505	1458	20	446	100	890	1	1	19712800	294	11.63	5.73	09	0.26	128.00	260.00	2695	20230623	-44.75	1180	20230103	26.19	2695	-44.75	20230623	1180	26.19	20230103	2695	-44.75	20230623	1180	26.19	20230103	1.59	N	084440	100	19 억	N	N	N	N
70	20231120	120635	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	1489	1	2	0.07	68404801	46357	91.37	1488	1505	1454	1934	1042	1488	1475.61	9641	1542	1515	1495	1468	1448	1505	1458	20	446	100	890	1	1	19712800	294	11.63	5.73	09	0.24	128.00	260.00	2695	20230623	-44.75	1180	20230103	26.19	2695	-44.75	20230623	1180	26.19	20230103	2695	-44.75	20230623	1180	26.19	20230103	1.59	N	084440	100	19 억	N	N	N	N
71	20231120	110634	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	1493	5	2	0.34	60499898	41063	80.93	1488	1505	1454	1934	1042	1488	1473.34	9357	1542	1515	1495	1468	1448	1505	1458	20	446	100	890	1	1	19712800	294	11.66	5.74	09	0.21	128.00	260.00	2695	20230623	-44.60	1180	20230103	26.53	2695	-44.60	20230623	1180	26.53	20230103	2695	-44.60	20230623	1180	26.53	20230103	1.59	N	084440	100	19 억	N	N	N	N
72	20231120	100631	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	1494	6	2	0.40	50145358	34107	67.22	1488	1495	1454	1934	1042	1488	1470.24	7836	1542	1515	1495	1468	1448	1505	1458	20	446	100	890	1	1	19712800	295	11.67	5.75	09	0.17	128.00	260.00	2695	20230623	-44.56	1180	20230103	26.61	2695	-44.56	20230623	1180	26.61	20230103	2695	-44.56	20230623	1180	26.61	20230103	1.59	N	084440	100	19 억	N	N	N	N
73	20231120	090637	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	1461	-27	5	-1.81	8768842	5980	11.79	1488	1488	1454	1934	1042	1488	1466.36	-1270	1542	1515	1495	1468	1448	1505	1458	20	446	100	890	1	1	19712800	288	11.41	5.62	09	0.03	128.00	260.00	2695	20230623	-45.79	1180	20230103	23.81	2695	-45.79	20230623	1180	23.81	20230103	2695	-45.79	20230623	1180	23.81	20230103	1.59	N	084440	100	19 억	N	N	N	N
74	20231117	160650	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	1488	-34	5	-2.23	74026731	49736	38.40	1522	1522	1475	1978	1066	1522	1488.30	-11854	1638	1579	1530	1471	1422	1609	1501	20	456	100	910	1	1	19712800	293	11.62	5.72	09	0.25	128.00	260.00	2695	20230623	-44.79	1180	20230103	26.10	2695	-44.79	20230623	1180	26.10	20230103	2695	-44.79	20230623	1180	26.10	20230103	1.90	N	084440	100	19 억	N	N	N	N
75	20231117	150654	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	1477	-45	5	-2.96	72985795	49035	37.86	1522	1522	1475	1978	1066	1522	1488.35	-11811	1638	1579	1530	1471	1422	1609	1501	20	456	100	910	1	1	19712800	291	11.54	5.68	09	0.25	128.00	260.00	2695	20230623	-45.19	1180	20230103	25.17	2695	-45.19	20230623	1180	25.17	20230103	2695	-45.19	20230623	1180	25.17	20230103	1.90	N	084440	100	19 억	N	N	N	N
76	20231117	140651	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	1485	-37	5	-2.43	59365980	39834	30.76	1522	1522	1475	1978	1066	1522	1490.22	-5739	1638	1579	1530	1471	1422	1609	1501	20	456	100	910	1	1	19712800	293	11.60	5.71	09	0.20	128.00	260.00	2695	20230623	-44.90	1180	20230103	25.85	2695	-44.90	20230623	1180	25.85	20230103	2695	-44.90	20230623	1180	25.85	20230103	1.90	N	084440	100	19 억	N	N	N	N
77	20231117	130650	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	1481	-41	5	-2.69	58624268	39334	30.37	1522	1522	1475	1978	1066	1522	1490.31	-5576	1638	1579	1530	1471	1422	1609	1501	20	456	100	910	1	1	19712800	292	11.57	5.70	09	0.20	128.00	260.00	2695	20230623	-45.05	1180	20230103	25.51	2695	-45.05	20230623	1180	25.51	20230103	2695	-45.05	20230623	1180	25.51	20230103	1.90	N	084440	100	19 억	N	N	N	N
78	20231117	120651	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	1480	-42	5	-2.76	57457669	38546	29.76	1522	1522	1475	1978	1066	1522	1490.51	-5577	1638	1579	1530	1471	1422	1609	1501	20	456	100	910	1	1	19712800	292	11.56	5.69	09	0.20	128.00	260.00	2695	20230623	-45.08	1180	20230103	25.42	2695	-45.08	20230623	1180	25.42	20230103	2695	-45.08	20230623	1180	25.42	20230103	1.90	N	084440	100	19 억	N	N	N	N
79	20231117	110653	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	1478	-44	5	-2.89	55886036	37483	28.94	1522	1522	1475	1978	1066	1522	1490.85	-5579	1638	1579	1530	1471	1422	1609	1501	20	456	100	910	1	1	19712800	291	11.55	5.68	09	0.19	128.00	260.00	2695	20230623	-45.16	1180	20230103	25.25	2695	-45.16	20230623	1180	25.25	20230103	2695	-45.16	20230623	1180	25.25	20230103	1.90	N	084440	100	19 억	N	N	N	N
80	20231117	100651	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	1499	-23	5	-1.51	28194996	18921	14.61	1522	1522	1475	1978	1066	1522	1489.90	-3302	1638	1579	1530	1471	1422	1609	1501	20	456	100	910	1	1	19712800	295	11.71	5.77	09	0.10	128.00	260.00	2695	20230623	-44.38	1180	20230103	27.03	2695	-44.38	20230623	1180	27.03	20230103	2695	-44.38	20230623	1180	27.03	20230103	1.90	N	084440	100	19 억	N	N	N	N
81	20231117	090653	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	1484	-38	5	-2.50	8981708	6002	4.63	1522	1522	1480	1978	1066	1522	1495.84	-1533	1638	1579	1530	1471	1422	1609	1501	20	456	100	910	1	1	19712800	293	11.59	5.71	09	0.03	128.00	260.00	2695	20230623	-44.94	1180	20230103	25.76	2695	-44.94	20230623	1180	25.76	20230103	2695	-44.94	20230623	1180	25.76	20230103	1.90	N	084440	100	19 억	N	N	N	N
82	20231116	160652	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	1498	-19	5	-1.25	178225353	119006	126.61	1517	1589	1481	1972	1062	1517	1497.58	9356	1538	1527	1507	1496	1476	1533	1502	20	455	100	910	1	1	19712800	295	11.70	5.76	09	0.60	128.00	260.00	2695	20230623	-44.42	1180	20230103	26.95	2695	-44.42	20230623	1180	26.95	20230103	2695	-44.42	20230623	1180	26.95	20230103	1.94	N	084440	100	19 억	N	N	N	N
83	20231116	150647	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	1490	-27	5	-1.78	167785900	111989	119.14	1517	1589	1481	1972	1062	1517	1498.20	9282	1538	1527	1507	1496	1476	1533	1502	20	455	100	910	1	1	19712800	294	11.64	5.73	09	0.57	128.00	260.00	2695	20230623	-44.71	1180	20230103	26.27	2695	-44.71	20230623	1180	26.27	20230103	2695	-44.71	20230623	1180	26.27	20230103	1.94	N	084440	100	19 억	N	N	N	N
84	20231116	140626	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	1489	-28	5	-1.85	117858366	78440	83.45	1517	1589	1481	1972	1062	1517	1502.49	7094	1538	1527	1507	1496	1476	1533	1502	20	455	100	910	1	1	19712800	294	11.63	5.73	09	0.40	128.00	260.00	2695	20230623	-44.75	1180	20230103	26.19	2695	-44.75	20230623	1180	26.19	20230103	2695	-44.75	20230623	1180	26.19	20230103	1.94	N	084440	100	19 억	N	N	N	N
85	20231116	130647	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	1488	-29	5	-1.91	47276080	31565	33.58	1517	1517	1481	1972	1062	1517	1497.59	3799	1538	1527	1507	1496	1476	1533	1502	20	455	100	910	1	1	19712800	293	11.62	5.72	09	0.16	128.00	260.00	2695	20230623	-44.79	1180	20230103	26.10	2695	-44.79	20230623	1180	26.10	20230103	2695	-44.79	20230623	1180	26.10	20230103	1.94	N	084440	100	19 억	N	N	N	N
86	20231116	120649	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	1496	-21	5	-1.38	30853327	20539	21.85	1517	1517	1481	1972	1062	1517	1502.01	2881	1538	1527	1507	1496	1476	1533	1502	20	455	100	910	1	1	19712800	295	11.69	5.75	09	0.10	128.00	260.00	2695	20230623	-44.49	1180	20230103	26.78	2695	-44.49	20230623	1180	26.78	20230103	2695	-44.49	20230623	1180	26.78	20230103	1.94	N	084440	100	19 억	N	N	N	N
87	20231116	110646	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	1496	-21	5	-1.38	24631679	16383	17.43	1517	1517	1481	1972	1062	1517	1503.30	2556	1538	1527	1507	1496	1476	1533	1502	20	455	100	910	1	1	19712800	295	11.69	5.75	09	0.08	128.00	260.00	2695	20230623	-44.49	1180	20230103	26.78	2695	-44.49	20230623	1180	26.78	20230103	2695	-44.49	20230623	1180	26.78	20230103	1.94	N	084440	100	19 억	N	N	N	N
88	20231116	100647	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	1514	-3	5	-0.20	3349205	2212	2.35	1517	1517	1509	1972	1062	1517	1513.77	171	1538	1527	1507	1496	1476	1533	1502	20	455	100	910	1	1	19712800	298	11.83	5.82	09	0.01	128.00	260.00	2695	20230623	-43.82	1180	20230103	28.31	2695	-43.82	20230623	1180	28.31	20230103	2695	-43.82	20230623	1180	28.31	20230103	1.94	N	084440	100	19 억	N	N	N	N
89	20231116	090648	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	1517	0	3	0.00	0	0	0.00	0	0	0	1972	1062	1517	0.00	0	1538	1527	1507	1496	1476	1533	1502	20	455	100	910	1	1	19712800	299	11.85	5.83	09	0.00	128.00	260.00	2695	20230623	-43.71	1180	20230103	28.56	2695	-43.71	20230623	1180	28.56	20230103	2695	-43.71	20230623	1180	28.56	20230103	1.94	N	084440	100	19 억	N	N	N	N
90	20231115	160604	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	1517	30	2	2.02	140073538	93462	264.34	1487	1518	1487	1933	1041	1487	1498.72	48108	1513	1499	1483	1469	1453	1492	1462	20	446	100	890	1	1	19712800	299	11.85	5.83	09	0.47	128.00	260.00	2695	20230623	-43.71	1180	20230103	28.56	2695	-43.71	20230623	1180	28.56	20230103	2695	-43.71	20230623	1180	28.56	20230103	1.32	N	084440	100	19 억	N	N	N	N
91	20231115	150656	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	1509	22	2	1.48	133636420	89213	252.32	1487	1518	1487	1933	1041	1487	1497.95	48076	1513	1499	1483	1469	1453	1492	1462	20	446	100	890	1	1	19712800	297	11.79	5.80	09	0.45	128.00	260.00	2695	20230623	-44.01	1180	20230103	27.88	2695	-44.01	20230623	1180	27.88	20230103	2695	-44.01	20230623	1180	27.88	20230103	1.32	N	084440	100	19 억	N	N	N	N
92	20231115	140654	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	1515	28	2	1.88	127015473	84835	239.94	1487	1518	1487	1933	1041	1487	1497.21	46927	1513	1499	1483	1469	1453	1492	1462	20	446	100	890	1	1	19712800	299	11.84	5.83	09	0.43	128.00	260.00	2695	20230623	-43.78	1180	20230103	28.39	2695	-43.78	20230623	1180	28.39	20230103	2695	-43.78	20230623	1180	28.39	20230103	1.32	N	084440	100	19 억	N	N	N	N
93	20231115	130657	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	1504	17	2	1.14	121011676	80860	228.70	1487	1504	1487	1933	1041	1487	1496.56	46588	1513	1499	1483	1469	1453	1492	1462	20	446	100	890	1	1	19712800	296	11.75	5.78	09	0.41	128.00	260.00	2695	20230623	-44.19	1180	20230103	27.46	2695	-44.19	20230623	1180	27.46	20230103	2695	-44.19	20230623	1180	27.46	20230103	1.32	N	084440	100	19 억	N	N	N	N
94	20231115	120659	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	1502	15	2	1.01	118662174	79296	224.27	1487	1502	1487	1933	1041	1487	1496.45	45917	1513	1499	1483	1469	1453	1492	1462	20	446	100	890	1	1	19712800	296	11.73	5.78	09	0.40	128.00	260.00	2695	20230623	-44.27	1180	20230103	27.29	2695	-44.27	20230623	1180	27.29	20230103	2695	-44.27	20230623	1180	27.29	20230103	1.32	N	084440	100	19 억	N	N	N	N
95	20231115	110705	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	1492	5	2	0.34	21675059	14545	41.14	1487	1498	1487	1933	1041	1487	1490.21	1575	1513	1499	1483	1469	1453	1492	1462	20	446	100	890	1	1	19712800	294	11.66	5.74	09	0.07	128.00	260.00	2695	20230623	-44.64	1180	20230103	26.44	2695	-44.64	20230623	1180	26.44	20230103	2695	-44.64	20230623	1180	26.44	20230103	1.32	N	084440	100	19 억	N	N	N	N
96	20231115	100659	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	1490	3	2	0.20	19529367	13105	37.06	1487	1498	1487	1933	1041	1487	1490.22	1401	1513	1499	1483	1469	1453	1492	1462	20	446	100	890	1	1	19712800	294	11.64	5.73	09	0.07	128.00	260.00	2695	20230623	-44.71	1180	20230103	26.27	2695	-44.71	20230623	1180	26.27	20230103	2695	-44.71	20230623	1180	26.27	20230103	1.32	N	084440	100	19 억	N	N	N	N
97	20231115	090652	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	1487	0	3	0.00	4930470	3308	9.36	1487	1498	1487	1933	1041	1487	1490.47	103	1513	1499	1483	1469	1453	1492	1462	20	446	100	890	1	1	19712800	293	11.62	5.72	09	0.02	128.00	260.00	2695	20230623	-44.82	1180	20230103	26.02	2695	-44.82	20230623	1180	26.02	20230103	2695	-44.82	20230623	1180	26.02	20230103	1.32	N	084440	100	19 억	N	N	N	N
98	20231114	160644	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	1487	-2	5	-0.13	52361937	35301	16.94	1489	1497	1467	1935	1043	1489	1483.29	-421	1529	1509	1479	1459	1429	1519	1469	20	446	100	890	1	1	19712800	293	11.62	5.72	09	0.18	128.00	260.00	2695	20230623	-44.82	1180	20230103	26.02	2695	-44.82	20230623	1180	26.02	20230103	2695	-44.82	20230623	1180	26.02	20230103	1.33	N	084440	100	19 억	N	N	N	N
99	20231114	150646	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	1485	-4	5	-0.27	51371239	34634	16.62	1489	1497	1467	1935	1043	1489	1483.25	6	1529	1509	1479	1459	1429	1519	1469	20	446	100	890	1	1	19712800	293	11.60	5.71	09	0.18	128.00	260.00	2695	20230623	-44.90	1180	20230103	25.85	2695	-44.90	20230623	1180	25.85	20230103	2695	-44.90	20230623	1180	25.85	20230103	1.33	N	084440	100	19 억	N	N	N	N
100	20231114	140645	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	1477	-12	5	-0.81	46090132	31060	14.91	1489	1497	1467	1935	1043	1489	1483.89	45	1529	1509	1479	1459	1429	1519	1469	20	446	100	890	1	1	19712800	291	11.54	5.68	09	0.16	128.00	260.00	2695	20230623	-45.19	1180	20230103	25.17	2695	-45.19	20230623	1180	25.17	20230103	2695	-45.19	20230623	1180	25.17	20230103	1.33	N	084440	100	19 억	N	N	N	N
101	20231114	130647	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	1480	-9	5	-0.60	16992646	11473	5.51	1489	1495	1467	1935	1043	1489	1481.04	-380	1529	1509	1479	1459	1429	1519	1469	20	446	100	890	1	1	19712800	292	11.56	5.69	09	0.06	128.00	260.00	2695	20230623	-45.08	1180	20230103	25.42	2695	-45.08	20230623	1180	25.42	20230103	2695	-45.08	20230623	1180	25.42	20230103	1.33	N	084440	100	19 억	N	N	N	N
102	20231114	120648	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	1471	-18	5	-1.21	15579702	10518	5.05	1489	1495	1467	1935	1043	1489	1481.18	-380	1529	1509	1479	1459	1429	1519	1469	20	446	100	890	1	1	19712800	290	11.49	5.66	09	0.05	128.00	260.00	2695	20230623	-45.42	1180	20230103	24.66	2695	-45.42	20230623	1180	24.66	20230103	2695	-45.42	20230623	1180	24.66	20230103	1.33	N	084440	100	19 억	N	N	N	N
103	20231114	110655	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	1471	-18	5	-1.21	14189991	9573	4.59	1489	1495	1467	1935	1043	1489	1482.24	-441	1529	1509	1479	1459	1429	1519	1469	20	446	100	890	1	1	19712800	290	11.49	5.66	09	0.05	128.00	260.00	2695	20230623	-45.42	1180	20230103	24.66	2695	-45.42	20230623	1180	24.66	20230103	2695	-45.42	20230623	1180	24.66	20230103	1.33	N	084440	100	19 억	N	N	N	N
104	20231114	100648	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	1492	3	2	0.20	10361625	6973	3.35	1489	1495	1467	1935	1043	1489	1485.93	-385	1529	1509	1479	1459	1429	1519	1469	20	446	100	890	1	1	19712800	294	11.66	5.74	09	0.04	128.00	260.00	2695	20230623	-44.64	1180	20230103	26.44	2695	-44.64	20230623	1180	26.44	20230103	2695	-44.64	20230623	1180	26.44	20230103	1.33	N	084440	100	19 억	N	N	N	N
105	20231114	090641	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	1493	4	2	0.27	4643081	3114	1.49	1489	1495	1467	1935	1043	1489	1491.09	-385	1529	1509	1479	1459	1429	1519	1469	20	446	100	890	1	1	19712800	294	11.66	5.74	09	0.02	128.00	260.00	2695	20230623	-44.60	1180	20230103	26.53	2695	-44.60	20230623	1180	26.53	20230103	2695	-44.60	20230623	1180	26.53	20230103	1.33	N	084440	100	19 억	N	N	N	N
106	20231113	160637	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	1489	-11	5	-0.73	303120160	208206	728.45	1481	1499	1449	1950	1050	1500	1455.87	5096	1566	1533	1506	1473	1446	1549	1489	20	450	100	900	1	1	19712800	294	11.63	5.73	09	1.06	128.00	260.00	2695	20230623	-44.75	1180	20230103	26.19	2695	-44.75	20230623	1180	26.19	20230103	2695	-44.75	20230623	1180	26.19	20230103	1.33	N	084440	100	19 억	N	N	N	N
107	20231113	150636	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	1464	-36	5	-2.40	166031803	113815	398.21	1481	1499	1452	1950	1050	1500	1458.79	4539	1566	1533	1506	1473	1446	1549	1489	20	450	100	900	1	1	19712800	289	11.44	5.63	09	0.58	128.00	260.00	2695	20230623	-45.68	1180	20230103	24.07	2695	-45.68	20230623	1180	24.07	20230103	2695	-45.68	20230623	1180	24.07	20230103	1.33	N	084440	100	19 억	N	N	N	N
108	20231113	140634	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	1498	-2	5	-0.13	76939203	52577	183.95	1481	1499	1452	1950	1050	1500	1463.36	-3637	1566	1533	1506	1473	1446	1549	1489	20	450	100	900	1	1	19712800	295	11.70	5.76	09	0.27	128.00	260.00	2695	20230623	-44.42	1180	20230103	26.95	2695	-44.42	20230623	1180	26.95	20230103	2695	-44.42	20230623	1180	26.95	20230103	1.33	N	084440	100	19 억	N	N	N	N
109	20231113	130633	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	1455	-45	5	-3.00	50403114	34455	120.55	1481	1499	1452	1950	1050	1500	1462.87	-3702	1566	1533	1506	1473	1446	1549	1489	20	450	100	900	1	1	19712800	287	11.37	5.60	09	0.17	128.00	260.00	2695	20230623	-46.01	1180	20230103	23.31	2695	-46.01	20230623	1180	23.31	20230103	2695	-46.01	20230623	1180	23.31	20230103	1.33	N	084440	100	19 억	N	N	N	N
110	20231113	120633	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	1454	-46	5	-3.07	38276863	26114	91.37	1481	1499	1452	1950	1050	1500	1465.76	-3003	1566	1533	1506	1473	1446	1549	1489	20	450	100	900	1	1	19712800	287	11.36	5.59	09	0.13	128.00	260.00	2695	20230623	-46.05	1180	20230103	23.22	2695	-46.05	20230623	1180	23.22	20230103	2695	-46.05	20230623	1180	23.22	20230103	1.33	N	084440	100	19 억	N	N	N	N
111	20231113	110631	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	1460	-40	5	-2.67	34111785	23250	81.34	1481	1499	1452	1950	1050	1500	1467.17	-2904	1566	1533	1506	1473	1446	1549	1489	20	450	100	900	1	1	19712800	288	11.41	5.62	09	0.12	128.00	260.00	2695	20230623	-45.83	1180	20230103	23.73	2695	-45.83	20230623	1180	23.73	20230103	2695	-45.83	20230623	1180	23.73	20230103	1.33	N	084440	100	19 억	N	N	N	N
112	20231113	100630	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	1496	-4	5	-0.27	11133324	7512	26.28	1481	1499	1479	1950	1050	1500	1482.07	-905	1566	1533	1506	1473	1446	1549	1489	20	450	100	900	1	1	19712800	295	11.69	5.75	09	0.04	128.00	260.00	2695	20230623	-44.49	1180	20230103	26.78	2695	-44.49	20230623	1180	26.78	20230103	2695	-44.49	20230623	1180	26.78	20230103	1.33	N	084440	100	19 억	N	N	N	N
113	20231113	090635	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	1482	-18	5	-1.20	1036908	700	2.45	1481	1499	1481	1950	1050	1500	1481.30	-11	1566	1533	1506	1473	1446	1549	1489	20	450	100	900	1	1	19712800	292	11.58	5.70	09	0.00	128.00	260.00	2695	20230623	-45.01	1180	20230103	25.59	2695	-45.01	20230623	1180	25.59	20230103	2695	-45.01	20230623	1180	25.59	20230103	1.33	N	084440	100	19 억	N	N	N	N
114	20231110	160651	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	1500	-23	5	-1.51	42404078	28472	95.49	1493	1539	1479	1979	1067	1523	1488.72	-2614	1587	1554	1513	1480	1439	1571	1497	20	456	100	910	1	1	19712800	296	11.72	5.77	09	0.14	128.00	260.00	2695	20230623	-44.34	1180	20230103	27.12	2695	-44.34	20230623	1180	27.12	20230103	2695	-44.34	20230623	1180	27.12	20230103	1.33	N	084440	100	19 억	N	N	N	N
115	20231110	150644	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	1480	-43	5	-2.82	34969673	23459	78.68	1493	1539	1480	1979	1067	1523	1489.97	-1677	1587	1554	1513	1480	1439	1571	1497	20	456	100	910	1	1	19712800	292	11.56	5.69	09	0.12	128.00	260.00	2695	20230623	-45.08	1180	20230103	25.42	2695	-45.08	20230623	1180	25.42	20230103	2695	-45.08	20230623	1180	25.42	20230103	1.33	N	084440	100	19 억	N	N	N	N
116	20231110	140637	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	1490	-33	5	-2.17	32428637	21745	72.93	1493	1539	1481	1979	1067	1523	1490.57	-1516	1587	1554	1513	1480	1439	1571	1497	20	456	100	910	1	1	19712800	294	11.64	5.73	09	0.11	128.00	260.00	2695	20230623	-44.71	1180	20230103	26.27	2695	-44.71	20230623	1180	26.27	20230103	2695	-44.71	20230623	1180	26.27	20230103	1.33	N	084440	100	19 억	N	N	N	N
117	20231110	130639	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	1486	-37	5	-2.43	22826196	15268	51.21	1493	1539	1486	1979	1067	1523	1494.09	-1156	1587	1554	1513	1480	1439	1571	1497	20	456	100	910	1	1	19712800	293	11.61	5.72	09	0.08	128.00	260.00	2695	20230623	-44.86	1180	20230103	25.93	2695	-44.86	20230623	1180	25.93	20230103	2695	-44.86	20230623	1180	25.93	20230103	1.33	N	084440	100	19 억	N	N	N	N
118	20231110	120641	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	1495	-28	5	-1.84	17158843	11461	38.44	1493	1539	1490	1979	1067	1523	1495.97	-823	1587	1554	1513	1480	1439	1571	1497	20	456	100	910	1	1	19712800	295	11.68	5.75	09	0.06	128.00	260.00	2695	20230623	-44.53	1180	20230103	26.69	2695	-44.53	20230623	1180	26.69	20230103	2695	-44.53	20230623	1180	26.69	20230103	1.33	N	084440	100	19 억	N	N	N	N
119	20231110	110633	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	1491	-32	5	-2.10	13465814	8985	30.13	1493	1539	1490	1979	1067	1523	1497.27	-716	1587	1554	1513	1480	1439	1571	1497	20	456	100	910	1	1	19712800	294	11.65	5.73	09	0.05	128.00	260.00	2695	20230623	-44.68	1180	20230103	26.36	2695	-44.68	20230623	1180	26.36	20230103	2695	-44.68	20230623	1180	26.36	20230103	1.33	N	084440	100	19 억	N	N	N	N
120	20231110	100640	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	1494	-29	5	-1.90	7565091	5049	16.93	1493	1539	1490	1979	1067	1523	1495.62	-618	1587	1554	1513	1480	1439	1571	1497	20	456	100	910	1	1	19712800	295	11.67	5.75	09	0.03	128.00	260.00	2695	20230623	-44.56	1180	20230103	26.61	2695	-44.56	20230623	1180	26.61	20230103	2695	-44.56	20230623	1180	26.61	20230103	1.33	N	084440	100	19 억	N	N	N	N
121	20231110	090628	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	1527	4	2	0.26	2256909	1493	5.01	1493	1539	1493	1979	1067	1523	1505.95	-171	1587	1554	1513	1480	1439	1571	1497	20	456	100	910	1	1	19712800	301	11.93	5.87	09	0.01	128.00	260.00	2695	20230623	-43.34	1180	20230103	29.41	2695	-43.34	20230623	1180	29.41	20230103	2695	-43.34	20230623	1180	29.41	20230103	1.33	N	084440	100	19 억	N	N	N	N
122	20231109	160622	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	1523	27	2	1.80	44717649	29811	49.14	1510	1546	1472	1944	1048	1496	1500.04	-2115	1572	1534	1512	1474	1452	1523	1463	20	448	100	890	1	1	19712800	300	11.90	5.86	09	0.15	128.00	260.00	2695	20230623	-43.49	1180	20230103	29.07	2695	-43.49	20230623	1180	29.07	20230103	2695	-43.49	20230623	1180	29.07	20230103	1.32	N	084440	100	19 억	N	N	N	N
123	20231109	150622	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	1488	-8	5	-0.53	44469715	29648	48.87	1510	1546	1472	1944	1048	1496	1499.92	-2110	1572	1534	1512	1474	1452	1523	1463	20	448	100	890	1	1	19712800	293	11.62	5.72	09	0.15	128.00	260.00	2695	20230623	-44.79	1180	20230103	26.10	2695	-44.79	20230623	1180	26.10	20230103	2695	-44.79	20230623	1180	26.10	20230103	1.32	N	084440	100	19 억	N	N	N	N
124	20231109	140621	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	1503	7	2	0.47	42133918	28100	46.32	1510	1546	1472	1944	1048	1496	1499.43	-1896	1572	1534	1512	1474	1452	1523	1463	20	448	100	890	1	1	19712800	296	11.74	5.78	09	0.14	128.00	260.00	2695	20230623	-44.23	1180	20230103	27.37	2695	-44.23	20230623	1180	27.37	20230103	2695	-44.23	20230623	1180	27.37	20230103	1.32	N	084440	100	19 억	N	N	N	N
125	20231109	130623	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	1525	29	2	1.94	41429734	27635	45.55	1510	1546	1472	1944	1048	1496	1499.18	-2285	1572	1534	1512	1474	1452	1523	1463	20	448	100	890	1	1	19712800	301	11.91	5.87	09	0.14	128.00	260.00	2695	20230623	-43.41	1180	20230103	29.24	2695	-43.41	20230623	1180	29.24	20230103	2695	-43.41	20230623	1180	29.24	20230103	1.32	N	084440	100	19 억	N	N	N	N
126	20231109	120627	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	1529	33	2	2.21	35831467	23960	39.49	1510	1546	1472	1944	1048	1496	1495.47	-2379	1572	1534	1512	1474	1452	1523	1463	20	448	100	890	1	1	19712800	301	11.95	5.88	09	0.12	128.00	260.00	2695	20230623	-43.27	1180	20230103	29.58	2695	-43.27	20230623	1180	29.58	20230103	2695	-43.27	20230623	1180	29.58	20230103	1.32	N	084440	100	19 억	N	N	N	N
127	20231109	110624	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	1492	-4	5	-0.27	15109888	10162	16.75	1510	1546	1472	1944	1048	1496	1486.90	-1642	1572	1534	1512	1474	1452	1523	1463	20	448	100	890	1	1	19712800	294	11.66	5.74	09	0.05	128.00	260.00	2695	20230623	-44.64	1180	20230103	26.44	2695	-44.64	20230623	1180	26.44	20230103	2695	-44.64	20230623	1180	26.44	20230103	1.32	N	084440	100	19 억	N	N	N	N
128	20231109	100620	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	1481	-15	5	-1.00	9060474	6077	10.02	1510	1546	1479	1944	1048	1496	1490.95	-1948	1572	1534	1512	1474	1452	1523	1463	20	448	100	890	1	1	19712800	292	11.57	5.70	09	0.03	128.00	260.00	2695	20230623	-45.05	1180	20230103	25.51	2695	-45.05	20230623	1180	25.51	20230103	2695	-45.05	20230623	1180	25.51	20230103	1.32	N	084440	100	19 억	N	N	N	N
129	20231109	090622	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	1504	8	2	0.53	751754	497	0.82	1510	1546	1494	1944	1048	1496	1512.58	-337	1572	1534	1512	1474	1452	1523	1463	20	448	100	890	1	1	19712800	296	11.75	5.78	09	0.00	128.00	260.00	2695	20230623	-44.19	1180	20230103	27.46	2695	-44.19	20230623	1180	27.46	20230103	2695	-44.19	20230623	1180	27.46	20230103	1.32	N	084440	100	19 억	N	N	N	N
130	20231108	160617	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	1496	-8	5	-0.53	91735552	60663	122.35	1550	1550	1490	1955	1053	1504	1512.22	7747	1596	1549	1521	1474	1446	1536	1461	20	451	100	900	1	1	19712800	295	11.69	5.75	09	0.31	128.00	260.00	2695	20230623	-44.49	1180	20230103	26.78	2695	-44.49	20230623	1180	26.78	20230103	2695	-44.49	20230623	1180	26.78	20230103	1.30	N	084440	100	19 억	N	N	N	N
131	20231108	150620	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	1496	-8	5	-0.53	89684832	59293	119.59	1550	1550	1490	1955	1053	1504	1512.57	7408	1596	1549	1521	1474	1446	1536	1461	20	451	100	900	1	1	19712800	295	11.69	5.75	09	0.30	128.00	260.00	2695	20230623	-44.49	1180	20230103	26.78	2695	-44.49	20230623	1180	26.78	20230103	2695	-44.49	20230623	1180	26.78	20230103	1.30	N	084440	100	19 억	N	N	N	N
132	20231108	140617	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	1504	0	3	0.00	78198192	51636	104.15	1550	1550	1490	1955	1053	1504	1514.41	7294	1596	1549	1521	1474	1446	1536	1461	20	451	100	900	1	1	19712800	296	11.75	5.78	09	0.26	128.00	260.00	2695	20230623	-44.19	1180	20230103	27.46	2695	-44.19	20230623	1180	27.46	20230103	2695	-44.19	20230623	1180	27.46	20230103	1.30	N	084440	100	19 억	N	N	N	N
133	20231108	130619	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	1505	1	2	0.07	65006066	42811	86.35	1550	1550	1495	1955	1053	1504	1518.44	6880	1596	1549	1521	1474	1446	1536	1461	20	451	100	900	1	1	19712800	297	11.76	5.79	09	0.22	128.00	260.00	2695	20230623	-44.16	1180	20230103	27.54	2695	-44.16	20230623	1180	27.54	20230103	2695	-44.16	20230623	1180	27.54	20230103	1.30	N	084440	100	19 억	N	N	N	N
134	20231108	120613	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	1512	8	2	0.53	63543550	41840	84.39	1550	1550	1495	1955	1053	1504	1518.73	7438	1596	1549	1521	1474	1446	1536	1461	20	451	100	900	1	1	19712800	298	11.81	5.82	09	0.21	128.00	260.00	2695	20230623	-43.90	1180	20230103	28.14	2695	-43.90	20230623	1180	28.14	20230103	2695	-43.90	20230623	1180	28.14	20230103	1.30	N	084440	100	19 억	N	N	N	N
135	20231108	110618	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	1520	16	2	1.06	61521381	40503	81.69	1550	1550	1495	1955	1053	1504	1518.93	7420	1596	1549	1521	1474	1446	1536	1461	20	451	100	900	1	1	19712800	300	11.88	5.85	09	0.21	128.00	260.00	2695	20230623	-43.60	1180	20230103	28.81	2695	-43.60	20230623	1180	28.81	20230103	2695	-43.60	20230623	1180	28.81	20230103	1.30	N	084440	100	19 억	N	N	N	N
136	20231108	100619	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	1520	16	2	1.06	49970416	32920	66.40	1550	1550	1495	1955	1053	1504	1517.93	8718	1596	1549	1521	1474	1446	1536	1461	20	451	100	900	1	1	19712800	300	11.88	5.85	09	0.17	128.00	260.00	2695	20230623	-43.60	1180	20230103	28.81	2695	-43.60	20230623	1180	28.81	20230103	2695	-43.60	20230623	1180	28.81	20230103	1.30	N	084440	100	19 억	N	N	N	N
137	20231108	090615	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	1545	41	2	2.73	3219291	2082	4.20	1550	1550	1520	1955	1053	1504	1546.25	339	1596	1549	1521	1474	1446	1536	1461	20	451	100	900	1	1	19712800	305	12.07	5.94	09	0.01	128.00	260.00	2695	20230623	-42.67	1180	20230103	30.93	2695	-42.67	20230623	1180	30.93	20230103	2695	-42.67	20230623	1180	30.93	20230103	1.30	N	084440	100	19 억	N	N	N	N
138	20231107	160619	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	1504	-14	5	-0.92	74571462	49266	92.65	1534	1568	1493	1973	1063	1518	1513.63	-13822	1612	1564	1532	1484	1452	1549	1469	20	455	100	910	1	1	19712800	296	11.75	5.78	09	0.25	128.00	260.00	2695	20230623	-44.19	1180	20230103	27.46	2695	-44.19	20230623	1180	27.46	20230103	2695	-44.19	20230623	1180	27.46	20230103	1.29	N	084440	100	19 억	N	N	N	N
139	20231107	150618	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	1516	-2	5	-0.13	70923658	46841	88.09	1534	1568	1493	1973	1063	1518	1514.12	-13884	1612	1564	1532	1484	1452	1549	1469	20	455	100	910	1	1	19712800	299	11.84	5.83	09	0.24	128.00	260.00	2695	20230623	-43.75	1180	20230103	28.47	2695	-43.75	20230623	1180	28.47	20230103	2695	-43.75	20230623	1180	28.47	20230103	1.29	N	084440	100	19 억	N	N	N	N
140	20231107	140622	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	1512	-6	5	-0.40	60000590	39581	74.44	1534	1568	1493	1973	1063	1518	1515.88	-11429	1612	1564	1532	1484	1452	1549	1469	20	455	100	910	1	1	19712800	298	11.81	5.82	09	0.20	128.00	260.00	2695	20230623	-43.90	1180	20230103	28.14	2695	-43.90	20230623	1180	28.14	20230103	2695	-43.90	20230623	1180	28.14	20230103	1.29	N	084440	100	19 억	N	N	N	N
141	20231107	130620	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	1514	-4	5	-0.26	57830217	38138	71.72	1534	1568	1493	1973	1063	1518	1516.33	-11429	1612	1564	1532	1484	1452	1549	1469	20	455	100	910	1	1	19712800	298	11.83	5.82	09	0.19	128.00	260.00	2695	20230623	-43.82	1180	20230103	28.31	2695	-43.82	20230623	1180	28.31	20230103	2695	-43.82	20230623	1180	28.31	20230103	1.29	N	084440	100	19 억	N	N	N	N
142	20231107	120615	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	1500	-18	5	-1.19	49809430	32803	61.69	1534	1568	1500	1973	1063	1518	1518.44	-9801	1612	1564	1532	1484	1452	1549	1469	20	455	100	910	1	1	19712800	296	11.72	5.77	09	0.17	128.00	260.00	2695	20230623	-44.34	1180	20230103	27.12	2695	-44.34	20230623	1180	27.12	20230103	2695	-44.34	20230623	1180	27.12	20230103	1.29	N	084440	100	19 억	N	N	N	N
143	20231107	110616	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	1512	-6	5	-0.40	36904576	24232	45.57	1534	1568	1511	1973	1063	1518	1523.00	-6836	1612	1564	1532	1484	1452	1549	1469	20	455	100	910	1	1	19712800	298	11.81	5.82	09	0.12	128.00	260.00	2695	20230623	-43.90	1180	20230103	28.14	2695	-43.90	20230623	1180	28.14	20230103	2695	-43.90	20230623	1180	28.14	20230103	1.29	N	084440	100	19 억	N	N	N	N
144	20231107	100624	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	1520	2	2	0.13	26589229	17426	32.77	1534	1568	1511	1973	1063	1518	1525.92	-5864	1612	1564	1532	1484	1452	1549	1469	20	455	100	910	1	1	19712800	300	11.88	5.85	09	0.09	128.00	260.00	2695	20230623	-43.60	1180	20230103	28.81	2695	-43.60	20230623	1180	28.81	20230103	2695	-43.60	20230623	1180	28.81	20230103	1.29	N	084440	100	19 억	N	N	N	N
145	20231107	090609	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	1521	3	2	0.20	8338230	5457	10.26	1534	1568	1518	1973	1063	1518	1528.31	-4599	1612	1564	1532	1484	1452	1549	1469	20	455	100	910	1	1	19712800	300	11.88	5.85	09	0.03	128.00	260.00	2695	20230623	-43.56	1180	20230103	28.90	2695	-43.56	20230623	1180	28.90	20230103	2695	-43.56	20230623	1180	28.90	20230103	1.29	N	084440	100	19 억	N	N	N	N
146	20231106	160603	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	1518	3	2	0.20	81199566	53126	42.81	1552	1580	1500	1969	1061	1515	1528.43	-3982	1633	1573	1519	1459	1405	1547	1433	20	454	100	900	1	1	19712800	299	11.86	5.84	09	0.27	128.00	260.00	2695	20230623	-43.67	1180	20230103	28.64	2695	-43.67	20230623	1180	28.64	20230103	2695	-43.67	20230623	1180	28.64	20230103	1.30	N	084440	100	19 억	N	N	N	N
147	20231106	150606	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	1517	2	2	0.13	66230612	43263	34.86	1552	1580	1500	1969	1061	1515	1530.88	-2926	1633	1573	1519	1459	1405	1547	1433	20	454	100	900	1	1	19712800	299	11.85	5.83	09	0.22	128.00	260.00	2695	20230623	-43.71	1180	20230103	28.56	2695	-43.71	20230623	1180	28.56	20230103	2695	-43.71	20230623	1180	28.56	20230103	1.30	N	084440	100	19 억	N	N	N	N
148	20231106	140604	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	1527	12	2	0.79	60687213	39615	31.92	1552	1580	1500	1969	1061	1515	1531.93	-2451	1633	1573	1519	1459	1405	1547	1433	20	454	100	900	1	1	19712800	301	11.93	5.87	09	0.20	128.00	260.00	2695	20230623	-43.34	1180	20230103	29.41	2695	-43.34	20230623	1180	29.41	20230103	2695	-43.34	20230623	1180	29.41	20230103	1.30	N	084440	100	19 억	N	N	N	N
149	20231106	130611	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	1518	3	2	0.20	59114748	38581	31.09	1552	1580	1500	1969	1061	1515	1532.22	-2355	1633	1573	1519	1459	1405	1547	1433	20	454	100	900	1	1	19712800	299	11.86	5.84	09	0.20	128.00	260.00	2695	20230623	-43.67	1180	20230103	28.64	2695	-43.67	20230623	1180	28.64	20230103	2695	-43.67	20230623	1180	28.64	20230103	1.30	N	084440	100	19 억	N	N	N	N
150	20231106	120606	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	1535	20	2	1.32	40700009	26450	21.31	1552	1580	1515	1969	1061	1515	1538.75	-3576	1633	1573	1519	1459	1405	1547	1433	20	454	100	900	1	1	19712800	303	11.99	5.90	09	0.13	128.00	260.00	2695	20230623	-43.04	1180	20230103	30.08	2695	-43.04	20230623	1180	30.08	20230103	2695	-43.04	20230623	1180	30.08	20230103	1.30	N	084440	100	19 억	N	N	N	N
151	20231106	110607	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	1538	23	2	1.52	36565639	23757	19.14	1552	1580	1515	1969	1061	1515	1539.15	-3525	1633	1573	1519	1459	1405	1547	1433	20	454	100	900	1	1	19712800	303	12.02	5.92	09	0.12	128.00	260.00	2695	20230623	-42.93	1180	20230103	30.34	2695	-42.93	20230623	1180	30.34	20230103	2695	-42.93	20230623	1180	30.34	20230103	1.30	N	084440	100	19 억	N	N	N	N
152	20231106	100544	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	1536	21	2	1.39	20805588	13468	10.85	1552	1580	1524	1969	1061	1515	1544.82	-2689	1633	1573	1519	1459	1405	1547	1433	20	454	100	900	1	1	19712800	303	12.00	5.91	09	0.07	128.00	260.00	2695	20230623	-43.01	1180	20230103	30.17	2695	-43.01	20230623	1180	30.17	20230103	2695	-43.01	20230623	1180	30.17	20230103	1.30	N	084440	100	19 억	N	N	N	N
153	20231106	090607	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	1561	46	2	3.04	5427490	3496	2.82	1552	1580	1524	1969	1061	1515	1552.49	-1775	1633	1573	1519	1459	1405	1547	1433	20	454	100	900	1	1	19712800	308	12.20	6.00	09	0.02	128.00	260.00	2695	20230623	-42.08	1180	20230103	32.29	2695	-42.08	20230623	1180	32.29	20230103	2695	-42.08	20230623	1180	32.29	20230103	1.30	N	084440	100	19 억	N	N	N	N
154	20231103	160600	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	1515	-25	5	-1.62	191615633	124095	199.87	1579	1579	1465	2000	1078	1540	1544.34	21285	1579	1559	1535	1515	1491	1569	1525	20	460	100	920	1	1	19712800	299	11.84	5.83	09	0.63	128.00	260.00	2695	20230623	-43.78	1180	20230103	28.39	2695	-43.78	20230623	1180	28.39	20230103	2695	-43.78	20230623	1180	28.39	20230103	1.29	N	084440	100	19 억	N	N	N	N
155	20231103	150557	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	1531	-9	5	-0.58	175601356	113642	183.04	1579	1579	1465	2000	1078	1540	1545.22	21222	1579	1559	1535	1515	1491	1569	1525	20	460	100	920	1	1	19712800	302	11.96	5.89	09	0.58	128.00	260.00	2695	20230623	-43.19	1180	20230103	29.75	2695	-43.19	20230623	1180	29.75	20230103	2695	-43.19	20230623	1180	29.75	20230103	1.29	N	084440	100	19 억	N	N	N	N
156	20231103	140558	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	1543	3	2	0.19	157340133	101744	163.87	1579	1579	1465	2000	1078	1540	1546.43	21549	1579	1559	1535	1515	1491	1569	1525	20	460	100	920	1	1	19712800	304	12.05	5.93	09	0.52	128.00	260.00	2695	20230623	-42.75	1180	20230103	30.76	2695	-42.75	20230623	1180	30.76	20230103	2695	-42.75	20230623	1180	30.76	20230103	1.29	N	084440	100	19 억	N	N	N	N
157	20231103	130558	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	1543	3	2	0.19	141459202	91462	147.31	1579	1579	1465	2000	1078	1540	1546.64	22400	1579	1559	1535	1515	1491	1569	1525	20	460	100	920	1	1	19712800	304	12.05	5.93	09	0.46	128.00	260.00	2695	20230623	-42.75	1180	20230103	30.76	2695	-42.75	20230623	1180	30.76	20230103	2695	-42.75	20230623	1180	30.76	20230103	1.29	N	084440	100	19 억	N	N	N	N
158	20231103	120558	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	1542	2	2	0.13	107481846	69492	111.93	1579	1579	1465	2000	1078	1540	1546.68	19478	1579	1559	1535	1515	1491	1569	1525	20	460	100	920	1	1	19712800	304	12.05	5.93	09	0.35	128.00	260.00	2695	20230623	-42.78	1180	20230103	30.68	2695	-42.78	20230623	1180	30.68	20230103	2695	-42.78	20230623	1180	30.68	20230103	1.29	N	084440	100	19 억	N	N	N	N
159	20231103	110602	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	1544	4	2	0.26	93420862	60343	97.19	1579	1579	1465	2000	1078	1540	1548.16	18192	1579	1559	1535	1515	1491	1569	1525	20	460	100	920	1	1	19712800	304	12.06	5.94	09	0.31	128.00	260.00	2695	20230623	-42.71	1180	20230103	30.85	2695	-42.71	20230623	1180	30.85	20230103	2695	-42.71	20230623	1180	30.85	20230103	1.29	N	084440	100	19 억	N	N	N	N
160	20231103	100552	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	1570	30	2	1.95	54112268	34854	56.14	1579	1579	1465	2000	1078	1540	1552.54	3766	1579	1559	1535	1515	1491	1569	1525	20	460	100	920	1	1	19712800	309	12.27	6.04	09	0.18	128.00	260.00	2695	20230623	-41.74	1180	20230103	33.05	2695	-41.74	20230623	1180	33.05	20230103	2695	-41.74	20230623	1180	33.05	20230103	1.29	N	084440	100	19 억	N	N	N	N
161	20231103	090553	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	1465	-75	5	-4.87	15230562	9888	15.93	1579	1579	1465	2000	1078	1540	1540.31	-1414	1579	1559	1535	1515	1491	1569	1525	20	460	100	920	1	1	19712800	289	11.45	5.63	09	0.05	128.00	260.00	2695	20230623	-45.64	1180	20230103	24.15	2695	-45.64	20230623	1180	24.15	20230103	2695	-45.64	20230623	1180	24.15	20230103	1.29	N	084440	100	19 억	Y	N	N	N
162	20231102	160553	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	1540	59	2	3.98	84194580	54831	96.38	1511	1555	1511	1925	1037	1481	1535.53	15464	1548	1514	1483	1449	1418	1531	1466	20	444	100	880	1	1	19712800	304	12.03	5.92	09	0.28	128.00	260.00	2695	20230623	-42.86	1180	20230103	30.51	2695	-42.86	20230623	1180	30.51	20230103	2695	-42.86	20230623	1180	30.51	20230103	1.31	N	084440	100	19 억	N	N	N	N
163	20231102	150600	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	1539	58	2	3.92	79589240	51829	91.10	1511	1555	1511	1925	1037	1481	1535.61	15244	1548	1514	1483	1449	1418	1531	1466	20	444	100	880	1	1	19712800	303	12.02	5.92	09	0.26	128.00	260.00	2695	20230623	-42.89	1180	20230103	30.42	2695	-42.89	20230623	1180	30.42	20230103	2695	-42.89	20230623	1180	30.42	20230103	1.31	N	084440	100	19 억	N	N	N	N
164	20231102	140548	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	1539	58	2	3.92	76138149	49573	87.14	1511	1555	1511	1925	1037	1481	1535.88	15414	1548	1514	1483	1449	1418	1531	1466	20	444	100	880	1	1	19712800	303	12.02	5.92	09	0.25	128.00	260.00	2695	20230623	-42.89	1180	20230103	30.42	2695	-42.89	20230623	1180	30.42	20230103	2695	-42.89	20230623	1180	30.42	20230103	1.31	N	084440	100	19 억	N	N	N	N
165	20231102	130554	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	1545	64	2	4.32	70186778	45711	80.35	1511	1555	1511	1925	1037	1481	1535.45	15596	1548	1514	1483	1449	1418	1531	1466	20	444	100	880	1	1	19712800	305	12.07	5.94	09	0.23	128.00	260.00	2695	20230623	-42.67	1180	20230103	30.93	2695	-42.67	20230623	1180	30.93	20230103	2695	-42.67	20230623	1180	30.93	20230103	1.31	N	084440	100	19 억	N	N	N	N
166	20231102	120551	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	1547	66	2	4.46	62903646	41003	72.07	1511	1555	1511	1925	1037	1481	1534.12	13202	1548	1514	1483	1449	1418	1531	1466	20	444	100	880	1	1	19712800	305	12.09	5.95	09	0.21	128.00	260.00	2695	20230623	-42.60	1180	20230103	31.10	2695	-42.60	20230623	1180	31.10	20230103	2695	-42.60	20230623	1180	31.10	20230103	1.31	N	084440	100	19 억	N	N	N	N
167	20231102	110552	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	1553	72	2	4.86	58782677	38336	67.39	1511	1555	1511	1925	1037	1481	1533.35	12505	1548	1514	1483	1449	1418	1531	1466	20	444	100	880	1	1	19712800	306	12.13	5.97	09	0.19	128.00	260.00	2695	20230623	-42.37	1180	20230103	31.61	2695	-42.37	20230623	1180	31.61	20230103	2695	-42.37	20230623	1180	31.61	20230103	1.31	N	084440	100	19 억	N	N	N	N
168	20231102	100553	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	1531	50	2	3.38	24711125	16212	28.50	1511	1541	1511	1925	1037	1481	1524.25	4099	1548	1514	1483	1449	1418	1531	1466	20	444	100	880	1	1	19712800	302	11.96	5.89	09	0.08	128.00	260.00	2695	20230623	-43.19	1180	20230103	29.75	2695	-43.19	20230623	1180	29.75	20230103	2695	-43.19	20230623	1180	29.75	20230103	1.31	N	084440	100	19 억	N	N	N	N
169	20231102	090556	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	1516	35	2	2.36	4797931	3172	5.58	1511	1522	1511	1925	1037	1481	1512.59	-349	1548	1514	1483	1449	1418	1531	1466	20	444	100	880	1	1	19712800	299	11.84	5.83	09	0.02	128.00	260.00	2695	20230623	-43.75	1180	20230103	28.47	2695	-43.75	20230623	1180	28.47	20230103	2695	-43.75	20230623	1180	28.47	20230103	1.31	N	084440	100	19 억	N	N	N	N
170	20231101	160549	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	1481	29	2	2.00	84907608	56890	77.88	1452	1517	1452	1887	1017	1452	1492.59	18747	1546	1499	1464	1417	1382	1481	1399	20	435	100	870	1	1	19712800	292	11.57	5.70	09	0.29	128.00	260.00	2695	20230623	-45.05	1180	20230103	25.51	2695	-45.05	20230623	1180	25.51	20230103	2695	-45.05	20230623	1180	25.51	20230103	1.31	N	084440	100	19 억	N	N	N	N
171	20231101	150548	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	1481	29	2	2.00	84323793	56495	77.34	1452	1517	1452	1887	1017	1452	1492.69	18773	1546	1499	1464	1417	1382	1481	1399	20	435	100	870	1	1	19712800	292	11.57	5.70	09	0.29	128.00	260.00	2695	20230623	-45.05	1180	20230103	25.51	2695	-45.05	20230623	1180	25.51	20230103	2695	-45.05	20230623	1180	25.51	20230103	1.31	N	084440	100	19 억	N	N	N	N
172	20231101	140546	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	1467	15	2	1.03	68150214	45497	62.28	1452	1517	1452	1887	1017	1452	1498.05	11052	1546	1499	1464	1417	1382	1481	1399	20	435	100	870	1	1	19712800	289	11.46	5.64	09	0.23	128.00	260.00	2695	20230623	-45.57	1180	20230103	24.32	2695	-45.57	20230623	1180	24.32	20230103	2695	-45.57	20230623	1180	24.32	20230103	1.31	N	084440	100	19 억	N	N	N	N
173	20231101	130550	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	1475	23	2	1.58	64431366	42972	58.83	1452	1517	1452	1887	1017	1452	1499.54	9995	1546	1499	1464	1417	1382	1481	1399	20	435	100	870	1	1	19712800	291	11.52	5.67	09	0.22	128.00	260.00	2695	20230623	-45.27	1180	20230103	25.00	2695	-45.27	20230623	1180	25.00	20230103	2695	-45.27	20230623	1180	25.00	20230103	1.31	N	084440	100	19 억	N	N	N	N
174	20231101	120602	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	1509	57	2	3.93	59973145	39984	54.74	1452	1517	1452	1887	1017	1452	1500.10	9458	1546	1499	1464	1417	1382	1481	1399	20	435	100	870	1	1	19712800	297	11.79	5.80	09	0.20	128.00	260.00	2695	20230623	-44.01	1180	20230103	27.88	2695	-44.01	20230623	1180	27.88	20230103	2695	-44.01	20230623	1180	27.88	20230103	1.31	N	084440	100	19 억	N	N	N	N
175	20231101	110605	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	1511	59	2	4.06	58491745	39002	53.39	1452	1517	1452	1887	1017	1452	1499.89	9495	1546	1499	1464	1417	1382	1481	1399	20	435	100	870	1	1	19712800	298	11.80	5.81	09	0.20	128.00	260.00	2695	20230623	-43.93	1180	20230103	28.05	2695	-43.93	20230623	1180	28.05	20230103	2695	-43.93	20230623	1180	28.05	20230103	1.31	N	084440	100	19 억	N	N	N	N
176	20231101	100557	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	1512	60	2	4.13	48687504	32519	44.52	1452	1517	1452	1887	1017	1452	1497.40	6713	1546	1499	1464	1417	1382	1481	1399	20	435	100	870	1	1	19712800	298	11.81	5.82	09	0.16	128.00	260.00	2695	20230623	-43.90	1180	20230103	28.14	2695	-43.90	20230623	1180	28.14	20230103	2695	-43.90	20230623	1180	28.14	20230103	1.31	N	084440	100	19 억	N	N	N	N
177	20231101	090558	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	1467	15	2	1.03	6198768	4263	5.84	1452	1500	1452	1887	1017	1452	1454.16	2114	1546	1499	1464	1417	1382	1481	1399	20	435	100	870	1	1	19712800	289	11.46	5.64	09	0.02	128.00	260.00	2695	20230623	-45.57	1180	20230103	24.32	2695	-45.57	20230623	1180	24.32	20230103	2695	-45.57	20230623	1180	24.32	20230103	1.31	N	084440	100	19 억	N	N	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History