KissMeData/039310/price/prices-20231101.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

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

73 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20231130	160503	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2405	20	2	0.84	61266980	25726	162.05	2385	2415	2335	3100	1670	2385	2381.52	1.04	-142	2441	2412	2386	2357	2331	2412	2357	91	715	500	1660	5	1	18121667	436	11.85	0.49	12	0.14	203.00	4896.00	3450	20230209	-30.29	1890	20231101	27.25	3450	-30.29	20230209	1890	27.25	20231101	3450	-30.29	20230209	1890	27.25	20231101	0.01	N	039310	500	90 억	188476	N	N	N	N
3	20231130	150504	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2400	15	2	0.63	57736090	24257	152.80	2385	2415	2335	3100	1670	2385	2380.18	1.04	-143	2441	2412	2386	2357	2331	2412	2357	91	715	500	1660	5	1	18121667	435	11.82	0.49	12	0.13	203.00	4896.00	3450	20230209	-30.43	1890	20231101	26.98	3450	-30.43	20230209	1890	26.98	20231101	3450	-30.43	20230209	1890	26.98	20231101	0.01	N	039310	500	90 억	188476	N	N	N	N
4	20231130	140500	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2385	0	3	0.00	46562520	19579	123.33	2385	2415	2335	3100	1670	2385	2378.19	1.04	-143	2441	2412	2386	2357	2331	2412	2357	91	715	500	1660	5	1	18121667	432	11.75	0.49	12	0.11	203.00	4896.00	3450	20230209	-30.87	1890	20231101	26.19	3450	-30.87	20230209	1890	26.19	20231101	3450	-30.87	20230209	1890	26.19	20231101	0.01	N	039310	500	90 억	188476	N	N	N	N
5	20231130	130459	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2385	0	3	0.00	45262865	19034	119.90	2385	2415	2335	3100	1670	2385	2378.00	1.04	-143	2441	2412	2386	2357	2331	2412	2357	91	715	500	1660	5	1	18121667	432	11.75	0.49	12	0.11	203.00	4896.00	3450	20230209	-30.87	1890	20231101	26.19	3450	-30.87	20230209	1890	26.19	20231101	3450	-30.87	20230209	1890	26.19	20231101	0.01	N	039310	500	90 억	188476	N	N	N	N
6	20231130	120508	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2385	0	3	0.00	40834945	17175	108.19	2385	2415	2335	3100	1670	2385	2377.58	1.04	-139	2441	2412	2386	2357	2331	2412	2357	91	715	500	1660	5	1	18121667	432	11.75	0.49	12	0.09	203.00	4896.00	3450	20230209	-30.87	1890	20231101	26.19	3450	-30.87	20230209	1890	26.19	20231101	3450	-30.87	20230209	1890	26.19	20231101	0.01	N	039310	500	90 억	188476	N	N	N	N
7	20231130	110504	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2390	5	2	0.21	32185975	13506	85.08	2385	2415	2365	3100	1670	2385	2383.09	1.04	-136	2441	2412	2386	2357	2331	2412	2357	91	715	500	1660	5	1	18121667	433	11.77	0.49	12	0.07	203.00	4896.00	3450	20230209	-30.72	1890	20231101	26.46	3450	-30.72	20230209	1890	26.46	20231101	3450	-30.72	20230209	1890	26.46	20231101	0.01	N	039310	500	90 억	188476	N	N	N	N
8	20231130	100459	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2390	5	2	0.21	24262900	10178	64.11	2385	2415	2365	3100	1670	2385	2383.86	1.04	-68	2441	2412	2386	2357	2331	2412	2357	91	715	500	1660	5	1	18121667	433	11.77	0.49	12	0.06	203.00	4896.00	3450	20230209	-30.72	1890	20231101	26.46	3450	-30.72	20230209	1890	26.46	20231101	3450	-30.72	20230209	1890	26.46	20231101	0.01	N	039310	500	90 억	188476	N	N	N	N
9	20231130	090501	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2410	25	2	1.05	6782415	2845	17.92	2385	2415	2365	3100	1670	2385	2383.98	1.04	102	2441	2412	2386	2357	2331	2412	2357	91	715	500	1660	5	1	18121667	437	11.87	0.49	12	0.02	203.00	4896.00	3450	20230209	-30.14	1890	20231101	27.51	3450	-30.14	20230209	1890	27.51	20231101	3450	-30.14	20230209	1890	27.51	20231101	0.01	N	039310	500	90 억	188476	N	N	N	N
10	20231129	160458	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2385	0	3	0.00	37829510	15875	55.94	2385	2415	2360	3100	1670	2385	2382.96	1.04	-773	2415	2400	2380	2365	2345	2407	2372	91	715	500	1660	5	1	18121667	432	11.75	0.49	12	0.09	203.00	4896.00	3450	20230209	-30.87	1890	20231101	26.19	3450	-30.87	20230209	1890	26.19	20231101	3450	-30.87	20230209	1890	26.19	20231101	0.01	N	039310	500	90 억	189051	N	N	N	N
11	20231129	150501	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2380	-5	5	-0.21	32295910	13547	47.73	2385	2415	2360	3100	1670	2385	2383.99	1.04	-324	2415	2400	2380	2365	2345	2407	2372	91	715	500	1660	5	1	18121667	431	11.72	0.49	12	0.07	203.00	4896.00	3450	20230209	-31.01	1890	20231101	25.93	3450	-31.01	20230209	1890	25.93	20231101	3450	-31.01	20230209	1890	25.93	20231101	0.01	N	039310	500	90 억	189051	N	N	N	N
12	20231129	140500	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2360	-25	5	-1.05	30224850	12675	44.66	2385	2415	2360	3100	1670	2385	2384.60	1.04	-196	2415	2400	2380	2365	2345	2407	2372	91	715	500	1660	5	1	18121667	428	11.63	0.48	12	0.07	203.00	4896.00	3450	20230209	-31.59	1890	20231101	24.87	3450	-31.59	20230209	1890	24.87	20231101	3450	-31.59	20230209	1890	24.87	20231101	0.01	N	039310	500	90 억	189051	N	N	N	N
13	20231129	130502	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2370	-15	5	-0.63	21565975	9021	31.79	2385	2415	2370	3100	1670	2385	2390.64	1.04	-179	2415	2400	2380	2365	2345	2407	2372	91	715	500	1660	5	1	18121667	429	11.67	0.48	12	0.05	203.00	4896.00	3450	20230209	-31.30	1890	20231101	25.40	3450	-31.30	20230209	1890	25.40	20231101	3450	-31.30	20230209	1890	25.40	20231101	0.01	N	039310	500	90 억	189051	N	N	N	N
14	20231129	120501	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2385	0	3	0.00	18218690	7616	26.84	2385	2415	2375	3100	1670	2385	2392.16	1.04	-170	2415	2400	2380	2365	2345	2407	2372	91	715	500	1660	5	1	18121667	432	11.75	0.49	12	0.04	203.00	4896.00	3450	20230209	-30.87	1890	20231101	26.19	3450	-30.87	20230209	1890	26.19	20231101	3450	-30.87	20230209	1890	26.19	20231101	0.01	N	039310	500	90 억	189051	N	N	N	N
15	20231129	110501	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2395	10	2	0.42	16109330	6731	23.72	2385	2415	2380	3100	1670	2385	2393.30	1.04	-170	2415	2400	2380	2365	2345	2407	2372	91	715	500	1660	5	1	18121667	434	11.80	0.49	12	0.04	203.00	4896.00	3450	20230209	-30.58	1890	20231101	26.72	3450	-30.58	20230209	1890	26.72	20231101	3450	-30.58	20230209	1890	26.72	20231101	0.01	N	039310	500	90 억	189051	N	N	N	N
16	20231129	100459	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2400	15	2	0.63	7278960	3043	10.72	2385	2415	2380	3100	1670	2385	2392.03	1.04	-170	2415	2400	2380	2365	2345	2407	2372	91	715	500	1660	5	1	18121667	435	11.82	0.49	12	0.02	203.00	4896.00	3450	20230209	-30.43	1890	20231101	26.98	3450	-30.43	20230209	1890	26.98	20231101	3450	-30.43	20230209	1890	26.98	20231101	0.01	N	039310	500	90 억	189051	N	N	N	N
17	20231129	090458	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2415	30	2	1.26	4191610	1756	6.19	2385	2415	2385	3100	1670	2385	2387.02	1.04	-10	2415	2400	2380	2365	2345	2407	2372	91	715	500	1660	5	1	18121667	438	11.90	0.49	12	0.01	203.00	4896.00	3450	20230209	-30.00	1890	20231101	27.78	3450	-30.00	20230209	1890	27.78	20231101	3450	-30.00	20230209	1890	27.78	20231101	0.01	N	039310	500	90 억	189051	N	N	N	N
18	20231128	160459	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2385	25	2	1.06	67373110	28369	83.24	2375	2395	2360	3065	1655	2360	2374.88	1.04	441	2433	2396	2348	2311	2263	2415	2330	91	705	500	1650	5	1	18121667	432	11.75	0.49	12	0.16	203.00	4896.00	3450	20230209	-30.87	1890	20231101	26.19	3450	-30.87	20230209	1890	26.19	20231101	3450	-30.87	20230209	1890	26.19	20231101	0.01	N	039310	500	90 억	188862	N	N	N	N
19	20231128	150429	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2375	15	2	0.64	64801035	27290	80.08	2375	2395	2360	3065	1655	2360	2374.53	1.04	841	2433	2396	2348	2311	2263	2415	2330	91	705	500	1650	5	1	18121667	430	11.70	0.49	12	0.15	203.00	4896.00	3450	20230209	-31.16	1890	20231101	25.66	3450	-31.16	20230209	1890	25.66	20231101	3450	-31.16	20230209	1890	25.66	20231101	0.01	N	039310	500	90 억	188862	N	N	N	N
20	20231128	140458	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2385	25	2	1.06	53010410	22301	65.44	2375	2395	2360	3065	1655	2360	2377.04	1.04	238	2433	2396	2348	2311	2263	2415	2330	91	705	500	1650	5	1	18121667	432	11.75	0.49	12	0.12	203.00	4896.00	3450	20230209	-30.87	1890	20231101	26.19	3450	-30.87	20230209	1890	26.19	20231101	3450	-30.87	20230209	1890	26.19	20231101	0.01	N	039310	500	90 억	188862	N	N	N	N
21	20231128	130456	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2380	20	2	0.85	49194080	20698	60.74	2375	2395	2360	3065	1655	2360	2376.76	1.04	1588	2433	2396	2348	2311	2263	2415	2330	91	705	500	1650	5	1	18121667	431	11.72	0.49	12	0.11	203.00	4896.00	3450	20230209	-31.01	1890	20231101	25.93	3450	-31.01	20230209	1890	25.93	20231101	3450	-31.01	20230209	1890	25.93	20231101	0.01	N	039310	500	90 억	188862	N	N	N	N
22	20231128	120456	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2385	25	2	1.06	32590945	13693	40.18	2375	2395	2360	3065	1655	2360	2380.12	1.04	16	2433	2396	2348	2311	2263	2415	2330	91	705	500	1650	5	1	18121667	432	11.75	0.49	12	0.08	203.00	4896.00	3450	20230209	-30.87	1890	20231101	26.19	3450	-30.87	20230209	1890	26.19	20231101	3450	-30.87	20230209	1890	26.19	20231101	0.01	N	039310	500	90 억	188862	N	N	N	N
23	20231128	110457	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2390	30	2	1.27	29720930	12492	36.66	2375	2390	2360	3065	1655	2360	2379.20	1.04	16	2433	2396	2348	2311	2263	2415	2330	91	705	500	1650	5	1	18121667	433	11.77	0.49	12	0.07	203.00	4896.00	3450	20230209	-30.72	1890	20231101	26.46	3450	-30.72	20230209	1890	26.46	20231101	3450	-30.72	20230209	1890	26.46	20231101	0.01	N	039310	500	90 억	188862	N	N	N	N
24	20231128	100457	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2360	0	3	0.00	21199845	8917	26.17	2375	2390	2360	3065	1655	2360	2377.46	1.04	438	2433	2396	2348	2311	2263	2415	2330	91	705	500	1650	5	1	18121667	428	11.63	0.48	12	0.05	203.00	4896.00	3450	20230209	-31.59	1890	20231101	24.87	3450	-31.59	20230209	1890	24.87	20231101	3450	-31.59	20230209	1890	24.87	20231101	0.01	N	039310	500	90 억	188862	N	N	N	N
25	20231128	090455	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2375	15	2	0.64	111625	47	0.14	2375	2375	2375	3065	1655	2360	2375.00	1.04	0	2433	2396	2348	2311	2263	2415	2330	91	705	500	1650	5	1	18121667	430	11.70	0.49	12	0.00	203.00	4896.00	3450	20230209	-31.16	1890	20231101	25.66	3450	-31.16	20230209	1890	25.66	20231101	3450	-31.16	20230209	1890	25.66	20231101	0.01	N	039310	500	90 억	188862	N	N	N	N
26	20231127	160457	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2360	30	2	1.29	79697050	34030	117.95	2330	2385	2300	3025	1635	2330	2341.05	1.04	167	2403	2366	2313	2276	2223	2385	2295	91	695	500	1630	5	1	18121667	428	11.63	0.48	12	0.19	203.00	4896.00	3450	20230209	-31.59	1890	20231101	24.87	3450	-31.59	20230209	1890	24.87	20231101	3450	-31.59	20230209	1890	24.87	20231101	0.01	N	039310	500	90 억	188866	N	N	N	N
27	20231127	150455	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2360	30	2	1.29	69229575	29579	102.52	2330	2385	2300	3025	1635	2330	2340.50	1.04	136	2403	2366	2313	2276	2223	2385	2295	91	695	500	1630	5	1	18121667	428	11.63	0.48	12	0.16	203.00	4896.00	3450	20230209	-31.59	1890	20231101	24.87	3450	-31.59	20230209	1890	24.87	20231101	3450	-31.59	20230209	1890	24.87	20231101	0.01	N	039310	500	90 억	188866	N	N	N	N
28	20231127	140500	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2360	30	2	1.29	63098760	26976	93.50	2330	2385	2300	3025	1635	2330	2339.07	1.04	111	2403	2366	2313	2276	2223	2385	2295	91	695	500	1630	5	1	18121667	428	11.63	0.48	12	0.15	203.00	4896.00	3450	20230209	-31.59	1890	20231101	24.87	3450	-31.59	20230209	1890	24.87	20231101	3450	-31.59	20230209	1890	24.87	20231101	0.01	N	039310	500	90 억	188866	N	N	N	N
29	20231127	130457	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2365	35	2	1.50	52199090	22379	77.57	2330	2385	2300	3025	1635	2330	2332.50	1.04	1344	2403	2366	2313	2276	2223	2385	2295	91	695	500	1630	5	1	18121667	429	11.65	0.48	12	0.12	203.00	4896.00	3450	20230209	-31.45	1890	20231101	25.13	3450	-31.45	20230209	1890	25.13	20231101	3450	-31.45	20230209	1890	25.13	20231101	0.01	N	039310	500	90 억	188866	N	N	N	N
30	20231127	120458	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2335	5	2	0.21	38008000	16341	56.64	2330	2350	2300	3025	1635	2330	2325.93	1.04	1257	2403	2366	2313	2276	2223	2385	2295	91	695	500	1630	5	1	18121667	423	11.50	0.48	12	0.09	203.00	4896.00	3450	20230209	-32.32	1890	20231101	23.54	3450	-32.32	20230209	1890	23.54	20231101	3450	-32.32	20230209	1890	23.54	20231101	0.01	N	039310	500	90 억	188866	N	N	N	N
31	20231127	110451	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2325	-5	5	-0.21	26936760	11589	40.17	2330	2350	2300	3025	1635	2330	2324.34	1.04	843	2403	2366	2313	2276	2223	2385	2295	91	695	500	1630	5	1	18121667	421	11.45	0.47	12	0.06	203.00	4896.00	3450	20230209	-32.61	1890	20231101	23.02	3450	-32.61	20230209	1890	23.02	20231101	3450	-32.61	20230209	1890	23.02	20231101	0.01	N	039310	500	90 억	188866	N	N	N	N
32	20231127	100450	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2305	-25	5	-1.07	20963240	9014	31.24	2330	2350	2300	3025	1635	2330	2325.63	1.04	-88	2403	2366	2313	2276	2223	2385	2295	91	695	500	1630	5	1	18121667	418	11.35	0.47	12	0.05	203.00	4896.00	3450	20230209	-33.19	1890	20231101	21.96	3450	-33.19	20230209	1890	21.96	20231101	3450	-33.19	20230209	1890	21.96	20231101	0.01	N	039310	500	90 억	188866	N	N	N	N
33	20231127	090452	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2325	-5	5	-0.21	1719300	738	2.56	2330	2330	2325	3025	1635	2330	2329.67	1.04	-8	2403	2366	2313	2276	2223	2385	2295	91	695	500	1630	5	1	18121667	421	11.45	0.47	12	0.00	203.00	4896.00	3450	20230209	-32.61	1890	20231101	23.02	3450	-32.61	20230209	1890	23.02	20231101	3450	-32.61	20230209	1890	23.02	20231101	0.01	N	039310	500	90 억	188866	N	N	N	N
34	20231124	160447	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2330	35	2	1.53	66329135	28851	199.48	2295	2350	2260	2980	1610	2295	2299.02	1.04	1822	2351	2322	2301	2272	2251	2312	2262	91	685	500	1600	5	1	18121667	422	11.48	0.48	12	0.16	203.00	4896.00	3450	20230209	-32.46	1890	20231101	23.28	3450	-32.46	20230209	1890	23.28	20231101	3450	-32.46	20230209	1890	23.28	20231101	0.01	N	039310	500	90 억	188044	N	N	N	N
35	20231124	150453	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2310	15	2	0.65	62903875	27373	189.26	2295	2350	2260	2980	1610	2295	2298.03	1.04	1815	2351	2322	2301	2272	2251	2312	2262	91	685	500	1600	5	1	18121667	419	11.38	0.47	12	0.15	203.00	4896.00	3450	20230209	-33.04	1890	20231101	22.22	3450	-33.04	20230209	1890	22.22	20231101	3450	-33.04	20230209	1890	22.22	20231101	0.01	N	039310	500	90 억	188044	N	N	N	N
36	20231124	140454	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2300	5	2	0.22	58576890	25491	176.25	2295	2350	2260	2980	1610	2295	2297.94	1.04	1858	2351	2322	2301	2272	2251	2312	2262	91	685	500	1600	5	1	18121667	417	11.33	0.47	12	0.14	203.00	4896.00	3450	20230209	-33.33	1890	20231101	21.69	3450	-33.33	20230209	1890	21.69	20231101	3450	-33.33	20230209	1890	21.69	20231101	0.01	N	039310	500	90 억	188044	N	N	N	N
37	20231124	130452	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2280	-15	5	-0.65	48161880	20922	144.66	2295	2350	2260	2980	1610	2295	2301.97	1.04	1834	2351	2322	2301	2272	2251	2312	2262	91	685	500	1600	5	1	18121667	413	11.23	0.47	12	0.12	203.00	4896.00	3450	20230209	-33.91	1890	20231101	20.63	3450	-33.91	20230209	1890	20.63	20231101	3450	-33.91	20230209	1890	20.63	20231101	0.01	N	039310	500	90 억	188044	N	N	N	N
38	20231124	120454	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2280	-15	5	-0.65	38374810	16604	114.80	2295	2350	2260	2980	1610	2295	2311.18	1.04	1613	2351	2322	2301	2272	2251	2312	2262	91	685	500	1600	5	1	18121667	413	11.23	0.47	12	0.09	203.00	4896.00	3450	20230209	-33.91	1890	20231101	20.63	3450	-33.91	20230209	1890	20.63	20231101	3450	-33.91	20230209	1890	20.63	20231101	0.01	N	039310	500	90 억	188044	N	N	N	N
39	20231124	110453	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2320	25	2	1.09	28460860	12275	84.87	2295	2350	2260	2980	1610	2295	2318.60	1.04	1470	2351	2322	2301	2272	2251	2312	2262	91	685	500	1600	5	1	18121667	420	11.43	0.47	12	0.07	203.00	4896.00	3450	20230209	-32.75	1890	20231101	22.75	3450	-32.75	20230209	1890	22.75	20231101	3450	-32.75	20230209	1890	22.75	20231101	0.01	N	039310	500	90 억	188044	N	N	N	N
40	20231124	100451	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2300	5	2	0.22	23377860	10049	69.48	2295	2350	2260	2980	1610	2295	2326.39	1.04	1118	2351	2322	2301	2272	2251	2312	2262	91	685	500	1600	5	1	18121667	417	11.33	0.47	12	0.06	203.00	4896.00	3450	20230209	-33.33	1890	20231101	21.69	3450	-33.33	20230209	1890	21.69	20231101	3450	-33.33	20230209	1890	21.69	20231101	0.01	N	039310	500	90 억	188044	N	N	N	N
41	20231124	090452	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2330	35	2	1.53	386235	168	1.16	2295	2330	2295	2980	1610	2295	2299.02	1.04	-3	2351	2322	2301	2272	2251	2312	2262	91	685	500	1600	5	1	18121667	422	11.48	0.48	12	0.00	203.00	4896.00	3450	20230209	-32.46	1890	20231101	23.28	3450	-32.46	20230209	1890	23.28	20231101	3450	-32.46	20230209	1890	23.28	20231101	0.01	N	039310	500	90 억	188044	N	N	N	N
42	20231123	160445	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2295	-20	5	-0.86	33242440	14463	100.92	2310	2330	2280	3005	1625	2315	2298.45	1.04	-121	2391	2352	2321	2282	2251	2337	2267	91	690	500	1620	5	1	18121667	416	11.31	0.47	12	0.08	203.00	4896.00	3450	20230209	-33.48	1890	20231101	21.43	3450	-33.48	20230209	1890	21.43	20231101	3450	-33.48	20230209	1890	21.43	20231101	0.01	N	039310	500	90 억	188165	N	N	N	N
43	20231123	150502	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2290	-25	5	-1.08	31440175	13675	95.42	2310	2330	2280	3005	1625	2315	2299.10	1.04	-266	2391	2352	2321	2282	2251	2337	2267	91	690	500	1620	5	1	18121667	415	11.28	0.47	12	0.08	203.00	4896.00	3450	20230209	-33.62	1890	20231101	21.16	3450	-33.62	20230209	1890	21.16	20231101	3450	-33.62	20230209	1890	21.16	20231101	0.01	N	039310	500	90 억	188165	N	N	N	N
44	20231123	140455	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2290	-25	5	-1.08	20302195	8800	61.41	2310	2330	2290	3005	1625	2315	2307.07	1.04	-284	2391	2352	2321	2282	2251	2337	2267	91	690	500	1620	5	1	18121667	415	11.28	0.47	12	0.05	203.00	4896.00	3450	20230209	-33.62	1890	20231101	21.16	3450	-33.62	20230209	1890	21.16	20231101	3450	-33.62	20230209	1890	21.16	20231101	0.01	N	039310	500	90 억	188165	N	N	N	N
45	20231123	130457	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2295	-20	5	-0.86	17257670	7473	52.15	2310	2330	2290	3005	1625	2315	2309.34	1.04	-234	2391	2352	2321	2282	2251	2337	2267	91	690	500	1620	5	1	18121667	416	11.31	0.47	12	0.04	203.00	4896.00	3450	20230209	-33.48	1890	20231101	21.43	3450	-33.48	20230209	1890	21.43	20231101	3450	-33.48	20230209	1890	21.43	20231101	0.01	N	039310	500	90 억	188165	N	N	N	N
46	20231123	120452	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2300	-15	5	-0.65	14591340	6315	44.07	2310	2330	2300	3005	1625	2315	2310.58	1.04	-9	2391	2352	2321	2282	2251	2337	2267	91	690	500	1620	5	1	18121667	417	11.33	0.47	12	0.03	203.00	4896.00	3450	20230209	-33.33	1890	20231101	21.69	3450	-33.33	20230209	1890	21.69	20231101	3450	-33.33	20230209	1890	21.69	20231101	0.01	N	039310	500	90 억	188165	N	N	N	N
47	20231123	110501	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2315	0	3	0.00	12786255	5531	38.59	2310	2330	2300	3005	1625	2315	2311.74	1.04	-2	2391	2352	2321	2282	2251	2337	2267	91	690	500	1620	5	1	18121667	420	11.40	0.47	12	0.03	203.00	4896.00	3450	20230209	-32.90	1890	20231101	22.49	3450	-32.90	20230209	1890	22.49	20231101	3450	-32.90	20230209	1890	22.49	20231101	0.01	N	039310	500	90 억	188165	N	N	N	N
48	20231123	100453	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2310	-5	5	-0.22	6949950	3002	20.95	2310	2330	2310	3005	1625	2315	2315.11	1.04	20	2391	2352	2321	2282	2251	2337	2267	91	690	500	1620	5	1	18121667	419	11.38	0.47	12	0.02	203.00	4896.00	3450	20230209	-33.04	1890	20231101	22.22	3450	-33.04	20230209	1890	22.22	20231101	3450	-33.04	20230209	1890	22.22	20231101	0.01	N	039310	500	90 억	188165	N	N	N	N
49	20231123	090449	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2310	-5	5	-0.22	127050	55	0.38	2310	2310	2310	3005	1625	2315	2310.00	1.04	0	2391	2352	2321	2282	2251	2337	2267	91	690	500	1620	5	1	18121667	419	11.38	0.47	12	0.00	203.00	4896.00	3450	20230209	-33.04	1890	20231101	22.22	3450	-33.04	20230209	1890	22.22	20231101	3450	-33.04	20230209	1890	22.22	20231101	0.01	N	039310	500	90 억	188165	N	N	N	N
50	20231122	160436	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2315	-10	5	-0.43	32992490	14261	47.45	2325	2360	2290	3020	1630	2325	2313.48	1.04	-583	2448	2386	2328	2266	2208	2357	2237	91	695	500	1620	5	1	18121667	420	11.40	0.47	12	0.08	203.00	4896.00	3450	20230209	-32.90	1890	20231101	22.49	3450	-32.90	20230209	1890	22.49	20231101	3450	-32.90	20230209	1890	22.49	20231101	0.01	N	039310	500	90 억	188720	N	N	N	N
51	20231122	150445	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2315	-10	5	-0.43	30429510	13153	43.77	2325	2360	2290	3020	1630	2325	2313.50	1.04	-410	2448	2386	2328	2266	2208	2357	2237	91	695	500	1620	5	1	18121667	420	11.40	0.47	12	0.07	203.00	4896.00	3450	20230209	-32.90	1890	20231101	22.49	3450	-32.90	20230209	1890	22.49	20231101	3450	-32.90	20230209	1890	22.49	20231101	0.01	N	039310	500	90 억	188720	N	N	N	N
52	20231122	140438	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2320	-5	5	-0.22	29295570	12663	42.14	2325	2360	2290	3020	1630	2325	2313.48	1.04	-381	2448	2386	2328	2266	2208	2357	2237	91	695	500	1620	5	1	18121667	420	11.43	0.47	12	0.07	203.00	4896.00	3450	20230209	-32.75	1890	20231101	22.75	3450	-32.75	20230209	1890	22.75	20231101	3450	-32.75	20230209	1890	22.75	20231101	0.01	N	039310	500	90 억	188720	N	N	N	N
53	20231122	130454	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2315	-10	5	-0.43	20049500	8654	28.80	2325	2360	2300	3020	1630	2325	2316.79	1.04	-379	2448	2386	2328	2266	2208	2357	2237	91	695	500	1620	5	1	18121667	420	11.40	0.47	12	0.05	203.00	4896.00	3450	20230209	-32.90	1890	20231101	22.49	3450	-32.90	20230209	1890	22.49	20231101	3450	-32.90	20230209	1890	22.49	20231101	0.01	N	039310	500	90 억	188720	N	N	N	N
54	20231122	120456	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2310	-15	5	-0.65	17536195	7567	25.18	2325	2360	2300	3020	1630	2325	2317.46	1.04	-377	2448	2386	2328	2266	2208	2357	2237	91	695	500	1620	5	1	18121667	419	11.38	0.47	12	0.04	203.00	4896.00	3450	20230209	-33.04	1890	20231101	22.22	3450	-33.04	20230209	1890	22.22	20231101	3450	-33.04	20230209	1890	22.22	20231101	0.01	N	039310	500	90 억	188720	N	N	N	N
55	20231122	110515	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2310	-15	5	-0.65	14930525	6439	21.43	2325	2360	2305	3020	1630	2325	2318.76	1.04	-377	2448	2386	2328	2266	2208	2357	2237	91	695	500	1620	5	1	18121667	419	11.38	0.47	12	0.04	203.00	4896.00	3450	20230209	-33.04	1890	20231101	22.22	3450	-33.04	20230209	1890	22.22	20231101	3450	-33.04	20230209	1890	22.22	20231101	0.01	N	039310	500	90 억	188720	N	N	N	N
56	20231122	100502	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2310	-15	5	-0.65	9411285	4053	13.49	2325	2360	2305	3020	1630	2325	2322.05	1.04	-363	2448	2386	2328	2266	2208	2357	2237	91	695	500	1620	5	1	18121667	419	11.38	0.47	12	0.02	203.00	4896.00	3450	20230209	-33.04	1890	20231101	22.22	3450	-33.04	20230209	1890	22.22	20231101	3450	-33.04	20230209	1890	22.22	20231101	0.01	N	039310	500	90 억	188720	N	N	N	N
57	20231122	090438	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2325	0	3	0.00	2241415	965	3.21	2325	2360	2305	3020	1630	2325	2322.71	1.04	-64	2448	2386	2328	2266	2208	2357	2237	91	695	500	1620	5	1	18121667	421	11.45	0.47	12	0.01	203.00	4896.00	3450	20230209	-32.61	1890	20231101	23.02	3450	-32.61	20230209	1890	23.02	20231101	3450	-32.61	20230209	1890	23.02	20231101	0.01	N	039310	500	90 억	188720	N	N	N	N
58	20231121	160441	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2325	-5	5	-0.21	69652180	30053	84.19	2390	2390	2270	3025	1635	2330	2317.64	1.05	-1520	2376	2352	2316	2292	2256	2335	2275	91	695	500	1630	5	1	18121667	421	11.45	0.47	12	0.17	203.00	4896.00	3450	20230209	-32.61	1890	20231101	23.02	3450	-32.61	20230209	1890	23.02	20231101	3450	-32.61	20230209	1890	23.02	20231101	0.01	N	039310	500	90 억	190240	N	N	N	N
59	20231121	150442	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2325	-5	5	-0.21	67473785	29116	81.56	2390	2390	2270	3025	1635	2330	2317.41	1.05	-1485	2376	2352	2316	2292	2256	2335	2275	91	695	500	1630	5	1	18121667	421	11.45	0.47	12	0.16	203.00	4896.00	3450	20230209	-32.61	1890	20231101	23.02	3450	-32.61	20230209	1890	23.02	20231101	3450	-32.61	20230209	1890	23.02	20231101	0.01	N	039310	500	90 억	190240	N	N	N	N
60	20231121	140436	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2325	-5	5	-0.21	62418230	26939	75.47	2390	2390	2270	3025	1635	2330	2317.02	1.05	-1455	2376	2352	2316	2292	2256	2335	2275	91	695	500	1630	5	1	18121667	421	11.45	0.47	12	0.15	203.00	4896.00	3450	20230209	-32.61	1890	20231101	23.02	3450	-32.61	20230209	1890	23.02	20231101	3450	-32.61	20230209	1890	23.02	20231101	0.01	N	039310	500	90 억	190240	N	N	N	N
61	20231121	130435	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2300	-30	5	-1.29	58097640	25078	70.25	2390	2390	2270	3025	1635	2330	2316.68	1.05	-1363	2376	2352	2316	2292	2256	2335	2275	91	695	500	1630	5	1	18121667	417	11.33	0.47	12	0.14	203.00	4896.00	3450	20230209	-33.33	1890	20231101	21.69	3450	-33.33	20230209	1890	21.69	20231101	3450	-33.33	20230209	1890	21.69	20231101	0.01	N	039310	500	90 억	190240	N	N	N	N
62	20231121	120434	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2310	-20	5	-0.86	47689795	20572	57.63	2390	2390	2270	3025	1635	2330	2318.19	1.05	-1197	2376	2352	2316	2292	2256	2335	2275	91	695	500	1630	5	1	18121667	419	11.38	0.47	12	0.11	203.00	4896.00	3450	20230209	-33.04	1890	20231101	22.22	3450	-33.04	20230209	1890	22.22	20231101	3450	-33.04	20230209	1890	22.22	20231101	0.01	N	039310	500	90 억	190240	N	N	N	N
63	20231121	110434	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2320	-10	5	-0.43	37373100	16110	45.13	2390	2390	2270	3025	1635	2330	2319.87	1.05	-903	2376	2352	2316	2292	2256	2335	2275	91	695	500	1630	5	1	18121667	420	11.43	0.47	12	0.09	203.00	4896.00	3450	20230209	-32.75	1890	20231101	22.75	3450	-32.75	20230209	1890	22.75	20231101	3450	-32.75	20230209	1890	22.75	20231101	0.01	N	039310	500	90 억	190240	N	N	N	N
64	20231121	100425	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2340	10	2	0.43	30716185	13249	37.12	2390	2390	2270	3025	1635	2330	2318.38	1.05	-731	2376	2352	2316	2292	2256	2335	2275	91	695	500	1630	5	1	18121667	424	11.53	0.48	12	0.07	203.00	4896.00	3450	20230209	-32.17	1890	20231101	23.81	3450	-32.17	20230209	1890	23.81	20231101	3450	-32.17	20230209	1890	23.81	20231101	0.01	N	039310	500	90 억	190240	N	N	N	N
65	20231121	090429	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2370	40	2	1.72	9223425	3890	10.90	2390	2390	2320	3025	1635	2330	2371.06	1.05	-79	2376	2352	2316	2292	2256	2335	2275	91	695	500	1630	5	1	18121667	429	11.67	0.48	12	0.02	203.00	4896.00	3450	20230209	-31.30	1890	20231101	25.40	3450	-31.30	20230209	1890	25.40	20231101	3450	-31.30	20230209	1890	25.40	20231101	0.01	N	039310	500	90 억	190240	N	N	N	N
66	20231120	160432	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2330	40	2	1.75	83004990	35666	96.24	2340	2340	2280	2975	1605	2290	2327.29	1.07	-3291	2416	2352	2281	2217	2146	2317	2182	91	685	500	1600	5	1	18121667	422	11.48	0.48	12	0.20	203.00	4896.00	3450	20230209	-32.46	1890	20231101	23.28	3450	-32.46	20230209	1890	23.28	20231101	3450	-32.46	20230209	1890	23.28	20231101	0.01	N	039310	500	90 억	193841	N	N	N	N
67	20231120	150436	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2325	35	2	1.53	80677585	34666	93.54	2340	2340	2280	2975	1605	2290	2327.28	1.07	-3272	2416	2352	2281	2217	2146	2317	2182	91	685	500	1600	5	1	18121667	421	11.45	0.47	12	0.19	203.00	4896.00	3450	20230209	-32.61	1890	20231101	23.02	3450	-32.61	20230209	1890	23.02	20231101	3450	-32.61	20230209	1890	23.02	20231101	0.01	N	039310	500	90 억	193841	N	N	N	N
68	20231120	140435	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2320	30	2	1.31	75322790	32364	87.33	2340	2340	2280	2975	1605	2290	2327.36	1.07	-3307	2416	2352	2281	2217	2146	2317	2182	91	685	500	1600	5	1	18121667	420	11.43	0.47	12	0.18	203.00	4896.00	3450	20230209	-32.75	1890	20231101	22.75	3450	-32.75	20230209	1890	22.75	20231101	3450	-32.75	20230209	1890	22.75	20231101	0.01	N	039310	500	90 억	193841	N	N	N	N
69	20231120	130432	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2335	45	2	1.97	63380140	27232	73.48	2340	2340	2280	2975	1605	2290	2327.41	1.07	-3377	2416	2352	2281	2217	2146	2317	2182	91	685	500	1600	5	1	18121667	423	11.50	0.48	12	0.15	203.00	4896.00	3450	20230209	-32.32	1890	20231101	23.54	3450	-32.32	20230209	1890	23.54	20231101	3450	-32.32	20230209	1890	23.54	20231101	0.01	N	039310	500	90 억	193841	N	N	N	N
70	20231120	120432	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2340	50	2	2.18	53656020	23060	62.22	2340	2340	2280	2975	1605	2290	2326.80	1.07	-1415	2416	2352	2281	2217	2146	2317	2182	91	685	500	1600	5	1	18121667	424	11.53	0.48	12	0.13	203.00	4896.00	3450	20230209	-32.17	1890	20231101	23.81	3450	-32.17	20230209	1890	23.81	20231101	3450	-32.17	20230209	1890	23.81	20231101	0.01	N	039310	500	90 억	193841	N	N	N	N
71	20231120	110431	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2335	45	2	1.97	42599610	18325	49.45	2340	2340	2280	2975	1605	2290	2324.67	1.07	-1392	2416	2352	2281	2217	2146	2317	2182	91	685	500	1600	5	1	18121667	423	11.50	0.48	12	0.10	203.00	4896.00	3450	20230209	-32.32	1890	20231101	23.54	3450	-32.32	20230209	1890	23.54	20231101	3450	-32.32	20230209	1890	23.54	20231101	0.01	N	039310	500	90 억	193841	N	N	N	N
72	20231120	100431	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2330	40	2	1.75	25720140	11080	29.90	2340	2340	2280	2975	1605	2290	2321.31	1.07	-1272	2416	2352	2281	2217	2146	2317	2182	91	685	500	1600	5	1	18121667	422	11.48	0.48	12	0.06	203.00	4896.00	3450	20230209	-32.46	1890	20231101	23.28	3450	-32.46	20230209	1890	23.28	20231101	3450	-32.46	20230209	1890	23.28	20231101	0.01	N	039310	500	90 억	193841	N	N	N	N
73	20231120	090434	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2280	-10	5	-0.44	4010080	1716	4.63	2340	2340	2280	2975	1605	2290	2336.88	1.07	-31	2416	2352	2281	2217	2146	2317	2182	91	685	500	1600	5	1	18121667	413	11.23	0.47	12	0.01	203.00	4896.00	3450	20230209	-33.91	1890	20231101	20.63	3450	-33.91	20230209	1890	20.63	20231101	3450	-33.91	20230209	1890	20.63	20231101	0.01	N	039310	500	90 억	193841	N	N	N	N
74	20231117	160442	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2290	40	2	1.78	84322920	36979	26.96	2345	2345	2210	2925	1575	2250	2280.29	1.09	-3321	2413	2331	2203	2121	1993	2372	2162	91	675	500	1570	5	1	18121667	415	11.28	0.47	12	0.20	203.00	4896.00	3450	20230209	-33.62	1890	20231101	21.16	3450	-33.62	20230209	1890	21.16	20231101	3450	-33.62	20230209	1890	21.16	20231101	0.01	N	039310	500	90 억	197161	N	N	N	N
75	20231117	150445	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2285	35	2	1.56	77698570	34075	24.85	2345	2345	2210	2925	1575	2250	2280.22	1.09	-2836	2413	2331	2203	2121	1993	2372	2162	91	675	500	1570	5	1	18121667	414	11.26	0.47	12	0.19	203.00	4896.00	3450	20230209	-33.77	1890	20231101	20.90	3450	-33.77	20230209	1890	20.90	20231101	3450	-33.77	20230209	1890	20.90	20231101	0.01	N	039310	500	90 억	197161	N	N	N	N
76	20231117	140444	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2280	30	2	1.33	71864010	31518	22.98	2345	2345	2210	2925	1575	2250	2280.09	1.09	-1591	2413	2331	2203	2121	1993	2372	2162	91	675	500	1570	5	1	18121667	413	11.23	0.47	12	0.17	203.00	4896.00	3450	20230209	-33.91	1890	20231101	20.63	3450	-33.91	20230209	1890	20.63	20231101	3450	-33.91	20230209	1890	20.63	20231101	0.01	N	039310	500	90 억	197161	N	N	N	N
77	20231117	130442	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2280	30	2	1.33	61858350	27132	19.78	2345	2345	2210	2925	1575	2250	2279.90	1.09	-1345	2413	2331	2203	2121	1993	2372	2162	91	675	500	1570	5	1	18121667	413	11.23	0.47	12	0.15	203.00	4896.00	3450	20230209	-33.91	1890	20231101	20.63	3450	-33.91	20230209	1890	20.63	20231101	3450	-33.91	20230209	1890	20.63	20231101	0.01	N	039310	500	90 억	197161	N	N	N	N
78	20231117	120442	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2285	35	2	1.56	57649745	25280	18.43	2345	2345	2210	2925	1575	2250	2280.45	1.09	-1173	2413	2331	2203	2121	1993	2372	2162	91	675	500	1570	5	1	18121667	414	11.26	0.47	12	0.14	203.00	4896.00	3450	20230209	-33.77	1890	20231101	20.90	3450	-33.77	20230209	1890	20.90	20231101	3450	-33.77	20230209	1890	20.90	20231101	0.01	N	039310	500	90 억	197161	N	N	N	N
79	20231117	110444	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2255	5	2	0.22	57114295	25045	18.26	2345	2345	2210	2925	1575	2250	2280.47	1.09	-1173	2413	2331	2203	2121	1993	2372	2162	91	675	500	1570	5	1	18121667	409	11.11	0.46	12	0.14	203.00	4896.00	3450	20230209	-34.64	1890	20231101	19.31	3450	-34.64	20230209	1890	19.31	20231101	3450	-34.64	20230209	1890	19.31	20231101	0.01	N	039310	500	90 억	197161	N	N	N	N
80	20231117	100443	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2280	30	2	1.33	48191160	21102	15.39	2345	2345	2210	2925	1575	2250	2283.72	1.09	-1207	2413	2331	2203	2121	1993	2372	2162	91	675	500	1570	5	1	18121667	413	11.23	0.47	12	0.12	203.00	4896.00	3450	20230209	-33.91	1890	20231101	20.63	3450	-33.91	20230209	1890	20.63	20231101	3450	-33.91	20230209	1890	20.63	20231101	0.01	N	039310	500	90 억	197161	N	N	N	N
81	20231117	090444	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2225	-25	5	-1.11	23369730	10127	7.38	2345	2345	2225	2925	1575	2250	2307.67	1.09	-44	2413	2331	2203	2121	1993	2372	2162	91	675	500	1570	5	1	18121667	403	10.96	0.45	12	0.06	203.00	4896.00	3450	20230209	-35.51	1890	20231101	17.72	3450	-35.51	20230209	1890	17.72	20231101	3450	-35.51	20230209	1890	17.72	20231101	0.01	N	039310	500	90 억	197161	N	N	N	N
82	20231116	160442	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2190	150	2	7.35	289440595	131218	321.29	2175	2285	2075	2650	1430	2040	2205.80	1.07	2945	2125	2082	2022	1979	1919	2104	2001	91	610	500	1420	5	1	18121667	397	10.79	0.45	12	0.72	203.00	4896.00	3450	20230209	-36.52	1890	20231101	15.87	3450	-36.52	20230209	1890	15.87	20231101	3450	-36.52	20230209	1890	15.87	20231101	0.01	N	039310	500	90 억	194216	N	N	N	N
83	20231116	150441	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2200	160	2	7.84	178198705	81544	199.66	2175	2220	2075	2650	1430	2040	2185.31	1.07	280	2125	2082	2022	1979	1919	2104	2001	91	610	500	1420	5	1	18121667	399	10.84	0.45	12	0.45	203.00	4896.00	3450	20230209	-36.23	1890	20231101	16.40	3450	-36.23	20230209	1890	16.40	20231101	3450	-36.23	20230209	1890	16.40	20231101	0.01	N	039310	500	90 억	194216	N	N	N	N
84	20231116	140430	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2205	165	2	8.09	156245790	71615	175.35	2175	2210	2075	2650	1430	2040	2181.75	1.07	252	2125	2082	2022	1979	1919	2104	2001	91	610	500	1420	5	1	18121667	400	10.86	0.45	12	0.40	203.00	4896.00	3450	20230209	-36.09	1890	20231101	16.67	3450	-36.09	20230209	1890	16.67	20231101	3450	-36.09	20230209	1890	16.67	20231101	0.01	N	039310	500	90 억	194216	N	N	N	N
85	20231116	130440	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2190	150	2	7.35	135877680	62344	152.65	2175	2205	2075	2650	1430	2040	2179.48	1.07	85	2125	2082	2022	1979	1919	2104	2001	91	610	500	1420	5	1	18121667	397	10.79	0.45	12	0.34	203.00	4896.00	3450	20230209	-36.52	1890	20231101	15.87	3450	-36.52	20230209	1890	15.87	20231101	3450	-36.52	20230209	1890	15.87	20231101	0.01	N	039310	500	90 억	194216	N	N	N	N
86	20231116	120442	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2205	165	2	8.09	130902960	60076	147.10	2175	2205	2075	2650	1430	2040	2178.96	1.07	45	2125	2082	2022	1979	1919	2104	2001	91	610	500	1420	5	1	18121667	400	10.86	0.45	12	0.33	203.00	4896.00	3450	20230209	-36.09	1890	20231101	16.67	3450	-36.09	20230209	1890	16.67	20231101	3450	-36.09	20230209	1890	16.67	20231101	0.01	N	039310	500	90 억	194216	N	N	N	N
87	20231116	110439	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2185	145	2	7.11	85986975	39616	97.00	2175	2185	2075	2650	1430	2040	2170.51	1.07	-357	2125	2082	2022	1979	1919	2104	2001	91	610	500	1420	5	1	18121667	396	10.76	0.45	12	0.22	203.00	4896.00	3450	20230209	-36.67	1890	20231101	15.61	3450	-36.67	20230209	1890	15.61	20231101	3450	-36.67	20230209	1890	15.61	20231101	0.01	N	039310	500	90 억	194216	N	N	N	N
88	20231116	100439	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2150	110	2	5.39	26601605	12249	29.99	2175	2185	2075	2650	1430	2040	2171.74	1.07	-306	2125	2082	2022	1979	1919	2104	2001	91	610	500	1420	5	1	18121667	390	10.59	0.44	12	0.07	203.00	4896.00	3450	20230209	-37.68	1890	20231101	13.76	3450	-37.68	20230209	1890	13.76	20231101	3450	-37.68	20230209	1890	13.76	20231101	0.01	N	039310	500	90 억	194216	N	N	N	N
89	20231116	090438	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2040	0	3	0.00	0	0	0.00	0	0	0	2650	1430	2040	0.00	1.07	0	2125	2082	2022	1979	1919	2104	2001	91	610	500	1420	5	1	18121667	370	10.05	0.42	12	0.00	203.00	4896.00	3450	20230209	-40.87	1890	20231101	7.94	3450	-40.87	20230209	1890	7.94	20231101	3450	-40.87	20230209	1890	7.94	20231101	0.01	N	039310	500	90 억	194216	N	N	N	N
90	20231115	160413	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2040	99	2	5.10	82295751	40840	405.20	1962	2065	1962	2520	1359	1941	2015.08	1.11	8422	1995	1968	1954	1927	1913	1961	1920	91	579	500	1350	5	1	18121667	370	10.05	0.42	12	0.23	203.00	4896.00	3450	20230209	-40.87	1890	20231101	7.94	3450	-40.87	20230209	1890	7.94	20231101	3450	-40.87	20230209	1890	7.94	20231101	0.01	N	039310	500	90 억	200357	N	N	N	N
91	20231115	150446	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2035	94	2	4.84	77105896	38290	379.90	1962	2065	1962	2520	1359	1941	2013.73	1.11	6345	1995	1968	1954	1927	1913	1961	1920	91	579	500	1350	5	1	18121667	369	10.02	0.42	12	0.21	203.00	4896.00	3450	20230209	-41.01	1890	20231101	7.67	3450	-41.01	20230209	1890	7.67	20231101	3450	-41.01	20230209	1890	7.67	20231101	0.01	N	039310	500	90 억	200357	N	N	N	N
92	20231115	140448	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2025	84	2	4.33	76806186	38142	378.43	1962	2065	1962	2520	1359	1941	2013.69	1.11	6332	1995	1968	1954	1927	1913	1961	1920	91	579	500	1350	5	1	18121667	367	9.98	0.41	12	0.21	203.00	4896.00	3450	20230209	-41.30	1890	20231101	7.14	3450	-41.30	20230209	1890	7.14	20231101	3450	-41.30	20230209	1890	7.14	20231101	0.01	N	039310	500	90 억	200357	N	N	N	N
93	20231115	130446	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2040	99	2	5.10	75222146	37360	370.67	1962	2065	1962	2520	1359	1941	2013.44	1.11	6085	1995	1968	1954	1927	1913	1961	1920	91	579	500	1350	5	1	18121667	370	10.05	0.42	12	0.21	203.00	4896.00	3450	20230209	-40.87	1890	20231101	7.94	3450	-40.87	20230209	1890	7.94	20231101	3450	-40.87	20230209	1890	7.94	20231101	0.01	N	039310	500	90 억	200357	N	N	N	N
94	20231115	120447	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2055	114	2	5.87	74469871	36990	367.00	1962	2065	1962	2520	1359	1941	2013.24	1.11	5910	1995	1968	1954	1927	1913	1961	1920	91	579	500	1350	5	1	18121667	372	10.12	0.42	12	0.20	203.00	4896.00	3450	20230209	-40.43	1890	20231101	8.73	3450	-40.43	20230209	1890	8.73	20231101	3450	-40.43	20230209	1890	8.73	20231101	0.01	N	039310	500	90 억	200357	N	N	N	N
95	20231115	110451	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2055	114	2	5.87	73621171	36577	362.90	1962	2065	1962	2520	1359	1941	2012.77	1.11	5910	1995	1968	1954	1927	1913	1961	1920	91	579	500	1350	5	1	18121667	372	10.12	0.42	12	0.20	203.00	4896.00	3450	20230209	-40.43	1890	20231101	8.73	3450	-40.43	20230209	1890	8.73	20231101	3450	-40.43	20230209	1890	8.73	20231101	0.01	N	039310	500	90 억	200357	N	N	N	N
96	20231115	100448	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2050	109	2	5.62	49744476	24904	247.09	1962	2065	1962	2520	1359	1941	1997.45	1.11	7782	1995	1968	1954	1927	1913	1961	1920	91	579	500	1350	5	1	18121667	371	10.10	0.42	12	0.14	203.00	4896.00	3450	20230209	-40.58	1890	20231101	8.47	3450	-40.58	20230209	1890	8.47	20231101	3450	-40.58	20230209	1890	8.47	20231101	0.01	N	039310	500	90 억	200357	N	N	N	N
97	20231115	090443	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1980	39	2	2.01	8795150	4444	44.09	1962	1980	1962	2520	1359	1941	1979.11	1.11	2660	1995	1968	1954	1927	1913	1961	1920	91	579	500	1350	1	1	18121667	359	9.75	0.40	12	0.02	203.00	4896.00	3450	20230209	-42.61	1890	20231101	4.76	3450	-42.61	20230209	1890	4.76	20231101	3450	-42.61	20230209	1890	4.76	20231101	0.01	N	039310	500	90 억	200357	N	N	N	N
98	20231114	160439	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1941	-41	5	-2.07	19104679	9821	97.07	1960	1981	1940	2575	1388	1982	1945.82	1.11	-1029	2048	2015	1982	1949	1916	1998	1932	91	593	500	1380	1	1	18121667	352	9.56	0.40	12	0.05	203.00	4896.00	3450	20230209	-43.74	1890	20231101	2.70	3450	-43.74	20230209	1890	2.70	20231101	3450	-43.74	20230209	1890	2.70	20231101	0.01	N	039310	500	90 억	201386	N	N	N	N
99	20231114	150439	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1949	-33	5	-1.66	15301522	7862	77.71	1960	1981	1940	2575	1388	1982	1946.26	1.11	-361	2048	2015	1982	1949	1916	1998	1932	91	593	500	1380	1	1	18121667	353	9.60	0.40	12	0.04	203.00	4896.00	3450	20230209	-43.51	1890	20231101	3.12	3450	-43.51	20230209	1890	3.12	20231101	3450	-43.51	20230209	1890	3.12	20231101	0.01	N	039310	500	90 억	201386	N	N	N	N
100	20231114	140439	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1953	-29	5	-1.46	15231414	7826	77.35	1960	1981	1940	2575	1388	1982	1946.26	1.11	-331	2048	2015	1982	1949	1916	1998	1932	91	593	500	1380	1	1	18121667	354	9.62	0.40	12	0.04	203.00	4896.00	3450	20230209	-43.39	1890	20231101	3.33	3450	-43.39	20230209	1890	3.33	20231101	3450	-43.39	20230209	1890	3.33	20231101	0.01	N	039310	500	90 억	201386	N	N	N	N
101	20231114	130441	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1962	-20	5	-1.01	9146504	4694	46.40	1960	1981	1940	2575	1388	1982	1948.55	1.11	-228	2048	2015	1982	1949	1916	1998	1932	91	593	500	1380	1	1	18121667	356	9.67	0.40	12	0.03	203.00	4896.00	3450	20230209	-43.13	1890	20231101	3.81	3450	-43.13	20230209	1890	3.81	20231101	3450	-43.13	20230209	1890	3.81	20231101	0.01	N	039310	500	90 억	201386	N	N	N	N
102	20231114	120441	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1954	-28	5	-1.41	7739554	3975	39.29	1960	1981	1940	2575	1388	1982	1947.06	1.11	-193	2048	2015	1982	1949	1916	1998	1932	91	593	500	1380	1	1	18121667	354	9.63	0.40	12	0.02	203.00	4896.00	3450	20230209	-43.36	1890	20231101	3.39	3450	-43.36	20230209	1890	3.39	20231101	3450	-43.36	20230209	1890	3.39	20231101	0.01	N	039310	500	90 억	201386	N	N	N	N
103	20231114	110445	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1956	-26	5	-1.31	5412711	2779	27.47	1960	1981	1940	2575	1388	1982	1947.72	1.11	-46	2048	2015	1982	1949	1916	1998	1932	91	593	500	1380	1	1	18121667	354	9.64	0.40	12	0.02	203.00	4896.00	3450	20230209	-43.30	1890	20231101	3.49	3450	-43.30	20230209	1890	3.49	20231101	3450	-43.30	20230209	1890	3.49	20231101	0.01	N	039310	500	90 억	201386	N	N	N	N
104	20231114	100441	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1964	-18	5	-0.91	4749073	2438	24.10	1960	1981	1940	2575	1388	1982	1947.94	1.11	-28	2048	2015	1982	1949	1916	1998	1932	91	593	500	1380	1	1	18121667	356	9.67	0.40	12	0.01	203.00	4896.00	3450	20230209	-43.07	1890	20231101	3.92	3450	-43.07	20230209	1890	3.92	20231101	3450	-43.07	20230209	1890	3.92	20231101	0.01	N	039310	500	90 억	201386	N	N	N	N
105	20231114	090437	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1981	-1	5	-0.05	919261	469	4.64	1960	1981	1960	2575	1388	1982	1960.04	1.11	-143	2048	2015	1982	1949	1916	1998	1932	91	593	500	1380	1	1	18121667	359	9.76	0.40	12	0.00	203.00	4896.00	3450	20230209	-42.58	1890	20231101	4.81	3450	-42.58	20230209	1890	4.81	20231101	3450	-42.58	20230209	1890	4.81	20231101	0.01	N	039310	500	90 억	201386	N	N	N	N
106	20231113	160435	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1982	-28	5	-1.39	19960708	10116	141.64	2010	2015	1949	2610	1410	2010	1973.18	1.12	-812	2060	2035	2000	1975	1940	2040	1980	91	600	500	1400	1	1	18121667	359	9.76	0.40	12	0.06	203.00	4896.00	3450	20230209	-42.55	1890	20231101	4.87	3450	-42.55	20230209	1890	4.87	20231101	3450	-42.55	20230209	1890	4.87	20231101	0.01	N	039310	500	90 억	202198	N	N	N	N
107	20231113	150433	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1955	-55	5	-2.74	15951118	8093	113.32	2010	2015	1949	2610	1410	2010	1970.98	1.12	-808	2060	2035	2000	1975	1940	2040	1980	91	600	500	1400	1	1	18121667	354	9.63	0.40	12	0.04	203.00	4896.00	3450	20230209	-43.33	1890	20231101	3.44	3450	-43.33	20230209	1890	3.44	20231101	3450	-43.33	20230209	1890	3.44	20231101	0.01	N	039310	500	90 억	202198	N	N	N	N
108	20231113	140431	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1960	-50	5	-2.49	10985441	5580	78.13	2010	2015	1955	2610	1410	2010	1968.72	1.12	244	2060	2035	2000	1975	1940	2040	1980	91	600	500	1400	1	1	18121667	355	9.66	0.40	12	0.03	203.00	4896.00	3450	20230209	-43.19	1890	20231101	3.70	3450	-43.19	20230209	1890	3.70	20231101	3450	-43.19	20230209	1890	3.70	20231101	0.01	N	039310	500	90 억	202198	N	N	N	N
109	20231113	130431	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2000	-10	5	-0.50	4922239	2484	34.78	2010	2015	1962	2610	1410	2010	1981.58	1.12	-72	2060	2035	2000	1975	1940	2040	1980	91	600	500	1400	5	1	18121667	362	9.85	0.41	12	0.01	203.00	4896.00	3450	20230209	-42.03	1890	20231101	5.82	3450	-42.03	20230209	1890	5.82	20231101	3450	-42.03	20230209	1890	5.82	20231101	0.01	N	039310	500	90 억	202198	N	N	N	N
110	20231113	120431	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2005	-5	5	-0.25	4920239	2483	34.77	2010	2015	1962	2610	1410	2010	1981.57	1.12	-71	2060	2035	2000	1975	1940	2040	1980	91	600	500	1400	5	1	18121667	363	9.88	0.41	12	0.01	203.00	4896.00	3450	20230209	-41.88	1890	20231101	6.08	3450	-41.88	20230209	1890	6.08	20231101	3450	-41.88	20230209	1890	6.08	20231101	0.01	N	039310	500	90 억	202198	N	N	N	N
111	20231113	110431	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2005	-5	5	-0.25	2512924	1258	17.61	2010	2015	1971	2610	1410	2010	1997.55	1.12	-71	2060	2035	2000	1975	1940	2040	1980	91	600	500	1400	5	1	18121667	363	9.88	0.41	12	0.01	203.00	4896.00	3450	20230209	-41.88	1890	20231101	6.08	3450	-41.88	20230209	1890	6.08	20231101	3450	-41.88	20230209	1890	6.08	20231101	0.01	N	039310	500	90 억	202198	N	N	N	N
112	20231113	100429	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2015	5	2	0.25	2494906	1249	17.49	2010	2015	1971	2610	1410	2010	1997.52	1.12	-69	2060	2035	2000	1975	1940	2040	1980	91	600	500	1400	5	1	18121667	365	9.93	0.41	12	0.01	203.00	4896.00	3450	20230209	-41.59	1890	20231101	6.61	3450	-41.59	20230209	1890	6.61	20231101	3450	-41.59	20230209	1890	6.61	20231101	0.01	N	039310	500	90 억	202198	N	N	N	N
113	20231113	090432	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2010	0	3	0.00	66275	33	0.46	2010	2010	2000	2610	1410	2010	2008.33	1.12	-13	2060	2035	2000	1975	1940	2040	1980	91	600	500	1400	5	1	18121667	364	9.90	0.41	12	0.00	203.00	4896.00	3450	20230209	-41.74	1890	20231101	6.35	3450	-41.74	20230209	1890	6.35	20231101	3450	-41.74	20230209	1890	6.35	20231101	0.01	N	039310	500	90 억	202198	N	N	N	N
114	20231110	160449	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2010	0	3	0.00	14247070	7142	71.09	2010	2025	1965	2610	1410	2010	1994.83	1.14	-3669	2070	2040	2025	1995	1980	2032	1987	91	600	500	1400	5	1	18121667	364	9.90	0.41	12	0.04	203.00	4896.00	3450	20230209	-41.74	1890	20231101	6.35	3450	-41.74	20230209	1890	6.35	20231101	3450	-41.74	20230209	1890	6.35	20231101	0.01	N	039310	500	90 억	205867	N	N	N	N
115	20231110	150439	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1983	-27	5	-1.34	9018734	4509	44.88	2010	2025	1965	2610	1410	2010	2000.16	1.14	-3457	2070	2040	2025	1995	1980	2032	1987	91	600	500	1400	1	1	18121667	359	9.77	0.41	12	0.02	203.00	4896.00	3450	20230209	-42.52	1890	20231101	4.92	3450	-42.52	20230209	1890	4.92	20231101	3450	-42.52	20230209	1890	4.92	20231101	0.01	N	039310	500	90 억	205867	N	N	N	N
116	20231110	140435	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1980	-30	5	-1.49	8527774	4261	42.41	2010	2025	1965	2610	1410	2010	2001.36	1.14	-3424	2070	2040	2025	1995	1980	2032	1987	91	600	500	1400	1	1	18121667	359	9.75	0.40	12	0.02	203.00	4896.00	3450	20230209	-42.61	1890	20231101	4.76	3450	-42.61	20230209	1890	4.76	20231101	3450	-42.61	20230209	1890	4.76	20231101	0.01	N	039310	500	90 억	205867	N	N	N	N
117	20231110	130436	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1980	-30	5	-1.49	8405015	4199	41.79	2010	2025	1965	2610	1410	2010	2001.67	1.14	-3423	2070	2040	2025	1995	1980	2032	1987	91	600	500	1400	1	1	18121667	359	9.75	0.40	12	0.02	203.00	4896.00	3450	20230209	-42.61	1890	20231101	4.76	3450	-42.61	20230209	1890	4.76	20231101	3450	-42.61	20230209	1890	4.76	20231101	0.01	N	039310	500	90 억	205867	N	N	N	N
118	20231110	120436	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1975	-35	5	-1.74	8387195	4190	41.70	2010	2025	1965	2610	1410	2010	2001.72	1.14	-3423	2070	2040	2025	1995	1980	2032	1987	91	600	500	1400	1	1	18121667	358	9.73	0.40	12	0.02	203.00	4896.00	3450	20230209	-42.75	1890	20231101	4.50	3450	-42.75	20230209	1890	4.50	20231101	3450	-42.75	20230209	1890	4.50	20231101	0.01	N	039310	500	90 억	205867	N	N	N	N
119	20231110	110433	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1980	-30	5	-1.49	7827322	3907	38.89	2010	2025	1965	2610	1410	2010	2003.41	1.14	-3421	2070	2040	2025	1995	1980	2032	1987	91	600	500	1400	1	1	18121667	359	9.75	0.40	12	0.02	203.00	4896.00	3450	20230209	-42.61	1890	20231101	4.76	3450	-42.61	20230209	1890	4.76	20231101	3450	-42.61	20230209	1890	4.76	20231101	0.01	N	039310	500	90 억	205867	N	N	N	N
120	20231110	100435	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1980	-30	5	-1.49	7722416	3854	38.36	2010	2025	1980	2610	1410	2010	2003.74	1.14	-3419	2070	2040	2025	1995	1980	2032	1987	91	600	500	1400	1	1	18121667	359	9.75	0.40	12	0.02	203.00	4896.00	3450	20230209	-42.61	1890	20231101	4.76	3450	-42.61	20230209	1890	4.76	20231101	3450	-42.61	20230209	1890	4.76	20231101	0.01	N	039310	500	90 억	205867	N	N	N	N
121	20231110	090428	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2025	15	2	0.75	3155835	1570	15.63	2010	2025	2010	2610	1410	2010	2010.09	1.14	-1273	2070	2040	2025	1995	1980	2032	1987	91	600	500	1400	5	1	18121667	367	9.98	0.41	12	0.01	203.00	4896.00	3450	20230209	-41.30	1890	20231101	7.14	3450	-41.30	20230209	1890	7.14	20231101	3450	-41.30	20230209	1890	7.14	20231101	0.01	N	039310	500	90 억	205867	N	N	N	N
122	20231109	160424	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2010	-35	5	-1.71	20315740	10047	51.90	2030	2055	2010	2655	1435	2045	2022.07	1.14	-352	2075	2060	2035	2020	1995	2047	2007	91	610	500	1430	5	1	18121667	364	9.90	0.41	12	0.06	203.00	4896.00	3450	20230209	-41.74	1890	20231101	6.35	3450	-41.74	20230209	1890	6.35	20231101	3450	-41.74	20230209	1890	6.35	20231101	0.01	N	039310	500	90 억	206219	N	N	N	N
123	20231109	150425	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2015	-30	5	-1.47	19420795	9602	49.60	2030	2055	2015	2655	1435	2045	2022.58	1.14	-272	2075	2060	2035	2020	1995	2047	2007	91	610	500	1430	5	1	18121667	365	9.93	0.41	12	0.05	203.00	4896.00	3450	20230209	-41.59	1890	20231101	6.61	3450	-41.59	20230209	1890	6.61	20231101	3450	-41.59	20230209	1890	6.61	20231101	0.01	N	039310	500	90 억	206219	N	N	N	N
124	20231109	140424	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2030	-15	5	-0.73	19120495	9453	48.83	2030	2055	2015	2655	1435	2045	2022.69	1.14	-267	2075	2060	2035	2020	1995	2047	2007	91	610	500	1430	5	1	18121667	368	10.00	0.41	12	0.05	203.00	4896.00	3450	20230209	-41.16	1890	20231101	7.41	3450	-41.16	20230209	1890	7.41	20231101	3450	-41.16	20230209	1890	7.41	20231101	0.01	N	039310	500	90 억	206219	N	N	N	N
125	20231109	130425	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2030	-15	5	-0.73	18231515	9014	46.56	2030	2055	2015	2655	1435	2045	2022.58	1.14	1	2075	2060	2035	2020	1995	2047	2007	91	610	500	1430	5	1	18121667	368	10.00	0.41	12	0.05	203.00	4896.00	3450	20230209	-41.16	1890	20231101	7.41	3450	-41.16	20230209	1890	7.41	20231101	3450	-41.16	20230209	1890	7.41	20231101	0.01	N	039310	500	90 억	206219	N	N	N	N
126	20231109	120427	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2025	-20	5	-0.98	17622610	8713	45.01	2030	2055	2020	2655	1435	2045	2022.57	1.14	4	2075	2060	2035	2020	1995	2047	2007	91	610	500	1430	5	1	18121667	367	9.98	0.41	12	0.05	203.00	4896.00	3450	20230209	-41.30	1890	20231101	7.14	3450	-41.30	20230209	1890	7.14	20231101	3450	-41.30	20230209	1890	7.14	20231101	0.01	N	039310	500	90 억	206219	N	N	N	N
127	20231109	110427	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2020	-25	5	-1.22	17618550	8711	45.00	2030	2055	2020	2655	1435	2045	2022.56	1.14	6	2075	2060	2035	2020	1995	2047	2007	91	610	500	1430	5	1	18121667	366	9.95	0.41	12	0.05	203.00	4896.00	3450	20230209	-41.45	1890	20231101	6.88	3450	-41.45	20230209	1890	6.88	20231101	3450	-41.45	20230209	1890	6.88	20231101	0.01	N	039310	500	90 억	206219	N	N	N	N
128	20231109	100423	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2020	-25	5	-1.22	17454220	8630	44.58	2030	2055	2020	2655	1435	2045	2022.51	1.14	32	2075	2060	2035	2020	1995	2047	2007	91	610	500	1430	5	1	18121667	366	9.95	0.41	12	0.05	203.00	4896.00	3450	20230209	-41.45	1890	20231101	6.88	3450	-41.45	20230209	1890	6.88	20231101	3450	-41.45	20230209	1890	6.88	20231101	0.01	N	039310	500	90 억	206219	N	N	N	N
129	20231109	090424	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2055	10	2	0.49	1409150	692	3.57	2030	2055	2030	2655	1435	2045	2036.34	1.14	-52	2075	2060	2035	2020	1995	2047	2007	91	610	500	1430	5	1	18121667	372	10.12	0.42	12	0.00	203.00	4896.00	3450	20230209	-40.43	1890	20231101	8.73	3450	-40.43	20230209	1890	8.73	20231101	3450	-40.43	20230209	1890	8.73	20231101	0.01	N	039310	500	90 억	206219	N	N	N	N
130	20231108	160421	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2045	-5	5	-0.24	39213710	19358	201.92	2050	2050	2010	2665	1435	2050	2025.71	1.14	175	2140	2095	2055	2010	1970	2117	2032	91	615	500	1430	5	1	18121667	371	10.07	0.42	12	0.11	203.00	4896.00	3450	20230209	-40.72	1890	20231101	8.20	3450	-40.72	20230209	1890	8.20	20231101	3450	-40.72	20230209	1890	8.20	20231101	0.01	N	039310	500	90 억	206044	N	N	N	N
131	20231108	150424	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2045	-5	5	-0.24	36066500	17819	185.87	2050	2050	2010	2665	1435	2050	2024.05	1.14	179	2140	2095	2055	2010	1970	2117	2032	91	615	500	1430	5	1	18121667	371	10.07	0.42	12	0.10	203.00	4896.00	3450	20230209	-40.72	1890	20231101	8.20	3450	-40.72	20230209	1890	8.20	20231101	3450	-40.72	20230209	1890	8.20	20231101	0.01	N	039310	500	90 억	206044	N	N	N	N
132	20231108	140423	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2045	-5	5	-0.24	34228855	16917	176.46	2050	2050	2010	2665	1435	2050	2023.34	1.14	72	2140	2095	2055	2010	1970	2117	2032	91	615	500	1430	5	1	18121667	371	10.07	0.42	12	0.09	203.00	4896.00	3450	20230209	-40.72	1890	20231101	8.20	3450	-40.72	20230209	1890	8.20	20231101	3450	-40.72	20230209	1890	8.20	20231101	0.01	N	039310	500	90 억	206044	N	N	N	N
133	20231108	130423	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2040	-10	5	-0.49	34025840	16817	175.41	2050	2050	2010	2665	1435	2050	2023.30	1.14	-25	2140	2095	2055	2010	1970	2117	2032	91	615	500	1430	5	1	18121667	370	10.05	0.42	12	0.09	203.00	4896.00	3450	20230209	-40.87	1890	20231101	7.94	3450	-40.87	20230209	1890	7.94	20231101	3450	-40.87	20230209	1890	7.94	20231101	0.01	N	039310	500	90 억	206044	N	N	N	N
134	20231108	120424	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2050	0	3	0.00	29779510	14718	153.52	2050	2050	2010	2665	1435	2050	2023.34	1.14	126	2140	2095	2055	2010	1970	2117	2032	91	615	500	1430	5	1	18121667	371	10.10	0.42	12	0.08	203.00	4896.00	3450	20230209	-40.58	1890	20231101	8.47	3450	-40.58	20230209	1890	8.47	20231101	3450	-40.58	20230209	1890	8.47	20231101	0.01	N	039310	500	90 억	206044	N	N	N	N
135	20231108	110421	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2045	-5	5	-0.24	28964950	14320	149.37	2050	2050	2010	2665	1435	2050	2022.69	1.14	226	2140	2095	2055	2010	1970	2117	2032	91	615	500	1430	5	1	18121667	371	10.07	0.42	12	0.08	203.00	4896.00	3450	20230209	-40.72	1890	20231101	8.20	3450	-40.72	20230209	1890	8.20	20231101	3450	-40.72	20230209	1890	8.20	20231101	0.01	N	039310	500	90 억	206044	N	N	N	N
136	20231108	100422	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2050	0	3	0.00	4748210	2352	24.53	2050	2050	2015	2665	1435	2050	2018.80	1.14	235	2140	2095	2055	2010	1970	2117	2032	91	615	500	1430	5	1	18121667	371	10.10	0.42	12	0.01	203.00	4896.00	3450	20230209	-40.58	1890	20231101	8.47	3450	-40.58	20230209	1890	8.47	20231101	3450	-40.58	20230209	1890	8.47	20231101	0.01	N	039310	500	90 억	206044	N	N	N	N
137	20231108	090421	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2035	-15	5	-0.73	271650	134	1.40	2050	2050	2020	2665	1435	2050	2027.24	1.14	-14	2140	2095	2055	2010	1970	2117	2032	91	615	500	1430	5	1	18121667	369	10.02	0.42	12	0.00	203.00	4896.00	3450	20230209	-41.01	1890	20231101	7.67	3450	-41.01	20230209	1890	7.67	20231101	3450	-41.01	20230209	1890	7.67	20231101	0.01	N	039310	500	90 억	206044	N	N	N	N
138	20231107	160422	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2050	5	2	0.24	19592205	9587	48.83	2045	2100	2015	2655	1435	2045	2043.62	1.14	-991	2078	2061	2038	2021	1998	2050	2010	91	610	500	1430	5	1	18121667	371	10.10	0.42	12	0.05	203.00	4896.00	3450	20230209	-40.58	1890	20231101	8.47	3450	-40.58	20230209	1890	8.47	20231101	3450	-40.58	20230209	1890	8.47	20231101	0.01	N	039310	500	90 억	207035	N	N	N	N
139	20231107	150422	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2040	-5	5	-0.24	16185160	7922	40.35	2045	2100	2015	2655	1435	2045	2043.06	1.14	-926	2078	2061	2038	2021	1998	2050	2010	91	610	500	1430	5	1	18121667	370	10.05	0.42	12	0.04	203.00	4896.00	3450	20230209	-40.87	1890	20231101	7.94	3450	-40.87	20230209	1890	7.94	20231101	3450	-40.87	20230209	1890	7.94	20231101	0.01	N	039310	500	90 억	207035	N	N	N	N
140	20231107	140425	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2040	-5	5	-0.24	14966555	7319	37.28	2045	2100	2015	2655	1435	2045	2044.89	1.14	-926	2078	2061	2038	2021	1998	2050	2010	91	610	500	1430	5	1	18121667	370	10.05	0.42	12	0.04	203.00	4896.00	3450	20230209	-40.87	1890	20231101	7.94	3450	-40.87	20230209	1890	7.94	20231101	3450	-40.87	20230209	1890	7.94	20231101	0.01	N	039310	500	90 억	207035	N	N	N	N
141	20231107	130423	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2045	0	3	0.00	14962495	7317	37.27	2045	2100	2015	2655	1435	2045	2044.89	1.14	-926	2078	2061	2038	2021	1998	2050	2010	91	610	500	1430	5	1	18121667	371	10.07	0.42	12	0.04	203.00	4896.00	3450	20230209	-40.72	1890	20231101	8.20	3450	-40.72	20230209	1890	8.20	20231101	3450	-40.72	20230209	1890	8.20	20231101	0.01	N	039310	500	90 억	207035	N	N	N	N
142	20231107	120420	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2040	-5	5	-0.24	14711545	7194	36.64	2045	2100	2015	2655	1435	2045	2044.97	1.14	-923	2078	2061	2038	2021	1998	2050	2010	91	610	500	1430	5	1	18121667	370	10.05	0.42	12	0.04	203.00	4896.00	3450	20230209	-40.87	1890	20231101	7.94	3450	-40.87	20230209	1890	7.94	20231101	3450	-40.87	20230209	1890	7.94	20231101	0.01	N	039310	500	90 억	207035	N	N	N	N
143	20231107	110421	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2035	-10	5	-0.49	14707460	7192	36.63	2045	2100	2015	2655	1435	2045	2044.97	1.14	-922	2078	2061	2038	2021	1998	2050	2010	91	610	500	1430	5	1	18121667	369	10.02	0.42	12	0.04	203.00	4896.00	3450	20230209	-41.01	1890	20231101	7.67	3450	-41.01	20230209	1890	7.67	20231101	3450	-41.01	20230209	1890	7.67	20231101	0.01	N	039310	500	90 억	207035	N	N	N	N
144	20231107	100426	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2045	0	3	0.00	6970805	3376	17.20	2045	2100	2040	2655	1435	2045	2064.81	1.14	-939	2078	2061	2038	2021	1998	2050	2010	91	610	500	1430	5	1	18121667	371	10.07	0.42	12	0.02	203.00	4896.00	3450	20230209	-40.72	1890	20231101	8.20	3450	-40.72	20230209	1890	8.20	20231101	3450	-40.72	20230209	1890	8.20	20231101	0.01	N	039310	500	90 억	207035	N	N	N	N
145	20231107	090415	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2075	30	2	1.47	3192465	1556	7.93	2045	2080	2040	2655	1435	2045	2051.71	1.14	-590	2078	2061	2038	2021	1998	2050	2010	91	610	500	1430	5	1	18121667	376	10.22	0.42	12	0.01	203.00	4896.00	3450	20230209	-39.86	1890	20231101	9.79	3450	-39.86	20230209	1890	9.79	20231101	3450	-39.86	20230209	1890	9.79	20231101	0.01	N	039310	500	90 억	207035	N	N	N	N
146	20231106	160412	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2045	15	2	0.74	39785230	19633	103.12	2055	2055	2015	2635	1425	2030	2026.22	1.14	202	2154	2091	2032	1969	1910	2123	2001	91	605	500	1420	5	1	18121667	371	10.07	0.42	12	0.11	203.00	4896.00	3450	20230209	-40.72	1890	20231101	8.20	3450	-40.72	20230209	1890	8.20	20231101	3450	-40.72	20230209	1890	8.20	20231101	0.01	N	039310	500	90 억	206833	N	N	N	N
147	20231106	150415	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2025	-5	5	-0.25	29201585	14422	75.75	2055	2055	2015	2635	1425	2030	2024.79	1.14	203	2154	2091	2032	1969	1910	2123	2001	91	605	500	1420	5	1	18121667	367	9.98	0.41	12	0.08	203.00	4896.00	3450	20230209	-41.30	1890	20231101	7.14	3450	-41.30	20230209	1890	7.14	20231101	3450	-41.30	20230209	1890	7.14	20231101	0.01	N	039310	500	90 억	206833	N	N	N	N
148	20231106	140413	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2040	10	2	0.49	8698230	4296	22.56	2055	2055	2015	2635	1425	2030	2024.73	1.14	192	2154	2091	2032	1969	1910	2123	2001	91	605	500	1420	5	1	18121667	370	10.05	0.42	12	0.02	203.00	4896.00	3450	20230209	-40.87	1890	20231101	7.94	3450	-40.87	20230209	1890	7.94	20231101	3450	-40.87	20230209	1890	7.94	20231101	0.01	N	039310	500	90 억	206833	N	N	N	N
149	20231106	130418	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2025	-5	5	-0.25	4369640	2155	11.32	2055	2055	2015	2635	1425	2030	2027.68	1.14	204	2154	2091	2032	1969	1910	2123	2001	91	605	500	1420	5	1	18121667	367	9.98	0.41	12	0.01	203.00	4896.00	3450	20230209	-41.30	1890	20231101	7.14	3450	-41.30	20230209	1890	7.14	20231101	3450	-41.30	20230209	1890	7.14	20231101	0.01	N	039310	500	90 억	206833	N	N	N	N
150	20231106	120415	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2040	10	2	0.49	2202000	1084	5.69	2055	2055	2020	2635	1425	2030	2031.37	1.14	-12	2154	2091	2032	1969	1910	2123	2001	91	605	500	1420	5	1	18121667	370	10.05	0.42	12	0.01	203.00	4896.00	3450	20230209	-40.87	1890	20231101	7.94	3450	-40.87	20230209	1890	7.94	20231101	3450	-40.87	20230209	1890	7.94	20231101	0.01	N	039310	500	90 억	206833	N	N	N	N
151	20231106	110415	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2045	15	2	0.74	1076690	528	2.77	2055	2055	2030	2635	1425	2030	2039.19	1.14	-20	2154	2091	2032	1969	1910	2123	2001	91	605	500	1420	5	1	18121667	371	10.07	0.42	12	0.00	203.00	4896.00	3450	20230209	-40.72	1890	20231101	8.20	3450	-40.72	20230209	1890	8.20	20231101	3450	-40.72	20230209	1890	8.20	20231101	0.01	N	039310	500	90 억	206833	N	N	N	N
152	20231106	100354	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2045	15	2	0.74	362385	177	0.93	2055	2055	2030	2635	1425	2030	2047.37	1.14	-12	2154	2091	2032	1969	1910	2123	2001	91	605	500	1420	5	1	18121667	371	10.07	0.42	12	0.00	203.00	4896.00	3450	20230209	-40.72	1890	20231101	8.20	3450	-40.72	20230209	1890	8.20	20231101	3450	-40.72	20230209	1890	8.20	20231101	0.01	N	039310	500	90 억	206833	N	N	N	N
153	20231106	090416	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2055	25	2	1.23	127380	62	0.33	2055	2055	2045	2635	1425	2030	2054.52	1.14	-10	2154	2091	2032	1969	1910	2123	2001	91	605	500	1420	5	1	18121667	372	10.12	0.42	12	0.00	203.00	4896.00	3450	20230209	-40.43	1890	20231101	8.73	3450	-40.43	20230209	1890	8.73	20231101	3450	-40.43	20230209	1890	8.73	20231101	0.01	N	039310	500	90 억	206833	N	N	N	N
154	20231103	160409	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2030	58	2	2.94	38284606	19039	269.18	1980	2095	1973	2560	1381	1972	2010.85	1.14	129	2013	1992	1970	1949	1927	2003	1960	91	588	500	1380	5	1	18121667	368	10.00	0.41	12	0.11	203.00	4896.00	3450	20230209	-41.16	1890	20231101	7.41	3450	-41.16	20230209	1890	7.41	20231101	3450	-41.16	20230209	1890	7.41	20231101	0.01	N	039310	500	90 억	206704	N	N	N	N
155	20231103	150410	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2005	33	2	1.67	36202711	18013	254.67	1980	2095	1973	2560	1381	1972	2009.81	1.14	129	2013	1992	1970	1949	1927	2003	1960	91	588	500	1380	5	1	18121667	363	9.88	0.41	12	0.10	203.00	4896.00	3450	20230209	-41.88	1890	20231101	6.08	3450	-41.88	20230209	1890	6.08	20231101	3450	-41.88	20230209	1890	6.08	20231101	0.01	N	039310	500	90 억	206704	N	N	N	N
156	20231103	140410	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2015	43	2	2.18	27298166	13575	191.93	1980	2095	1973	2560	1381	1972	2010.91	1.14	-479	2013	1992	1970	1949	1927	2003	1960	91	588	500	1380	5	1	18121667	365	9.93	0.41	12	0.07	203.00	4896.00	3450	20230209	-41.59	1890	20231101	6.61	3450	-41.59	20230209	1890	6.61	20231101	3450	-41.59	20230209	1890	6.61	20231101	0.01	N	039310	500	90 억	206704	N	N	N	N
157	20231103	130409	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2000	28	2	1.42	26307706	13084	184.99	1980	2095	1973	2560	1381	1972	2010.68	1.14	-548	2013	1992	1970	1949	1927	2003	1960	91	588	500	1380	5	1	18121667	362	9.85	0.41	12	0.07	203.00	4896.00	3450	20230209	-42.03	1890	20231101	5.82	3450	-42.03	20230209	1890	5.82	20231101	3450	-42.03	20230209	1890	5.82	20231101	0.01	N	039310	500	90 억	206704	N	N	N	N
158	20231103	120408	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2010	38	2	1.93	17235441	8555	120.95	1980	2095	1973	2560	1381	1972	2014.66	1.14	-621	2013	1992	1970	1949	1927	2003	1960	91	588	500	1380	5	1	18121667	364	9.90	0.41	12	0.05	203.00	4896.00	3450	20230209	-41.74	1890	20231101	6.35	3450	-41.74	20230209	1890	6.35	20231101	3450	-41.74	20230209	1890	6.35	20231101	0.01	N	039310	500	90 억	206704	N	N	N	N
159	20231103	110412	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2040	68	2	3.45	16167666	8026	113.47	1980	2095	1973	2560	1381	1972	2014.41	1.14	-620	2013	1992	1970	1949	1927	2003	1960	91	588	500	1380	5	1	18121667	370	10.05	0.42	12	0.04	203.00	4896.00	3450	20230209	-40.87	1890	20231101	7.94	3450	-40.87	20230209	1890	7.94	20231101	3450	-40.87	20230209	1890	7.94	20231101	0.01	N	039310	500	90 억	206704	N	N	N	N
160	20231103	100406	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2015	43	2	2.18	14643166	7276	102.87	1980	2095	1973	2560	1381	1972	2012.53	1.14	-546	2013	1992	1970	1949	1927	2003	1960	91	588	500	1380	5	1	18121667	365	9.93	0.41	12	0.04	203.00	4896.00	3450	20230209	-41.59	1890	20231101	6.61	3450	-41.59	20230209	1890	6.61	20231101	3450	-41.59	20230209	1890	6.61	20231101	0.01	N	039310	500	90 억	206704	N	N	N	N
161	20231103	090406	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2000	28	2	1.42	1821542	914	12.92	1980	2000	1980	2560	1381	1972	1992.93	1.14	-475	2013	1992	1970	1949	1927	2003	1960	91	588	500	1380	5	1	18121667	362	9.85	0.41	12	0.01	203.00	4896.00	3450	20230209	-42.03	1890	20231101	5.82	3450	-42.03	20230209	1890	5.82	20231101	3450	-42.03	20230209	1890	5.82	20231101	0.01	N	039310	500	90 억	206704	N	N	N	N
162	20231102	160406	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1972	18	2	0.92	13862028	7073	46.78	1951	1991	1948	2540	1368	1954	1959.85	1.14	442	2071	2012	1951	1892	1831	1982	1862	91	586	500	1360	1	1	18121667	357	9.71	0.40	12	0.04	203.00	4896.00	3450	20230209	-42.84	1890	20231101	4.34	3450	-42.84	20230209	1890	4.34	20231101	3450	-42.84	20230209	1890	4.34	20231101	0.01	N	039310	500	90 억	206262	N	N	N	N
163	20231102	150410	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1974	20	2	1.02	12619137	6443	42.62	1951	1991	1948	2540	1368	1954	1958.58	1.14	451	2071	2012	1951	1892	1831	1982	1862	91	586	500	1360	1	1	18121667	358	9.72	0.40	12	0.04	203.00	4896.00	3450	20230209	-42.78	1890	20231101	4.44	3450	-42.78	20230209	1890	4.44	20231101	3450	-42.78	20230209	1890	4.44	20231101	0.01	N	039310	500	90 억	206262	N	N	N	N
164	20231102	140403	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1975	21	2	1.07	11588819	5921	39.16	1951	1991	1948	2540	1368	1954	1957.24	1.14	557	2071	2012	1951	1892	1831	1982	1862	91	586	500	1360	1	1	18121667	358	9.73	0.40	12	0.03	203.00	4896.00	3450	20230209	-42.75	1890	20231101	4.50	3450	-42.75	20230209	1890	4.50	20231101	3450	-42.75	20230209	1890	4.50	20231101	0.01	N	039310	500	90 억	206262	N	N	N	N
165	20231102	130408	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1977	23	2	1.18	11490069	5871	38.83	1951	1991	1948	2540	1368	1954	1957.09	1.14	607	2071	2012	1951	1892	1831	1982	1862	91	586	500	1360	1	1	18121667	358	9.74	0.40	12	0.03	203.00	4896.00	3450	20230209	-42.70	1890	20231101	4.60	3450	-42.70	20230209	1890	4.60	20231101	3450	-42.70	20230209	1890	4.60	20231101	0.01	N	039310	500	90 억	206262	N	N	N	N
166	20231102	120404	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1977	23	2	1.18	11490069	5871	38.83	1951	1991	1948	2540	1368	1954	1957.09	1.14	607	2071	2012	1951	1892	1831	1982	1862	91	586	500	1360	1	1	18121667	358	9.74	0.40	12	0.03	203.00	4896.00	3450	20230209	-42.70	1890	20231101	4.60	3450	-42.70	20230209	1890	4.60	20231101	3450	-42.70	20230209	1890	4.60	20231101	0.01	N	039310	500	90 억	206262	N	N	N	N
167	20231102	110405	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1978	24	2	1.23	11199061	5722	37.85	1951	1991	1948	2540	1368	1954	1957.19	1.14	562	2071	2012	1951	1892	1831	1982	1862	91	586	500	1360	1	1	18121667	358	9.74	0.40	12	0.03	203.00	4896.00	3450	20230209	-42.67	1890	20231101	4.66	3450	-42.67	20230209	1890	4.66	20231101	3450	-42.67	20230209	1890	4.66	20231101	0.01	N	039310	500	90 억	206262	N	N	N	N
168	20231102	100405	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1983	29	2	1.48	9177672	4696	31.06	1951	1991	1948	2540	1368	1954	1954.36	1.14	119	2071	2012	1951	1892	1831	1982	1862	91	586	500	1360	1	1	18121667	359	9.77	0.41	12	0.03	203.00	4896.00	3450	20230209	-42.52	1890	20231101	4.92	3450	-42.52	20230209	1890	4.92	20231101	3450	-42.52	20230209	1890	4.92	20231101	0.01	N	039310	500	90 억	206262	N	N	N	N
169	20231102	090409	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1948	-6	5	-0.31	52662	27	0.18	1951	1951	1948	2540	1368	1954	1950.44	1.14	-14	2071	2012	1951	1892	1831	1982	1862	91	586	500	1360	1	1	18121667	353	9.60	0.40	12	0.00	203.00	4896.00	3450	20230209	-43.54	1890	20231101	3.07	3450	-43.54	20230209	1890	3.07	20231101	3450	-43.54	20230209	1890	3.07	20231101	0.01	N	039310	500	90 억	206262	N	N	N	N
170	20231101	160405	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	1954	-46	5	-2.30	29165309	14879	141.37	1963	2010	1890	2600	1400	2000	1960.76	1.14	-303	2172	2086	2034	1948	1896	2129	1991	91	600	500	1400	1	1	18121667	354	9.63	0.40	12	0.08	203.00	4896.00	3450	20230209	-43.36	1890	20231101	3.39	3450	-43.36	20230209	1890	3.39	20231101	3450	-43.36	20230209	1890	3.39	20231101	0.01	N	039310	500	90 억	206565	N	N	N	N
171	20231101	150403	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1969	-31	5	-1.55	10038770	5036	47.85	1963	2010	1963	2600	1400	2000	1993.40	1.14	-302	2172	2086	2034	1948	1896	2129	1991	91	600	500	1400	1	1	18121667	357	9.70	0.40	12	0.03	203.00	4896.00	3450	20230209	-42.93	1900	20231005	3.63	3450	-42.93	20230209	1900	3.63	20231005	3450	-42.93	20230209	1900	3.63	20231005	0.01	N	039310	500	90 억	206565	N	N	N	N
172	20231101	140400	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1975	-25	5	-1.25	8692641	4353	41.36	1963	2010	1963	2600	1400	2000	1996.93	1.14	-368	2172	2086	2034	1948	1896	2129	1991	91	600	500	1400	1	1	18121667	358	9.73	0.40	12	0.02	203.00	4896.00	3450	20230209	-42.75	1900	20231005	3.95	3450	-42.75	20230209	1900	3.95	20231005	3450	-42.75	20230209	1900	3.95	20231005	0.01	N	039310	500	90 억	206565	N	N	N	N
173	20231101	130403	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1974	-26	5	-1.30	7559226	3780	35.91	1963	2010	1963	2600	1400	2000	1999.80	1.14	-379	2172	2086	2034	1948	1896	2129	1991	91	600	500	1400	1	1	18121667	358	9.72	0.40	12	0.02	203.00	4896.00	3450	20230209	-42.78	1900	20231005	3.89	3450	-42.78	20230209	1900	3.89	20231005	3450	-42.78	20230209	1900	3.89	20231005	0.01	N	039310	500	90 억	206565	N	N	N	N
174	20231101	120411	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2000	0	3	0.00	7150852	3574	33.96	1963	2010	1963	2600	1400	2000	2000.80	1.14	-379	2172	2086	2034	1948	1896	2129	1991	91	600	500	1400	5	1	18121667	362	9.85	0.41	12	0.02	203.00	4896.00	3450	20230209	-42.03	1900	20231005	5.26	3450	-42.03	20230209	1900	5.26	20231005	3450	-42.03	20230209	1900	5.26	20231005	0.01	N	039310	500	90 억	206565	N	N	N	N
175	20231101	110414	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2005	5	2	0.25	2977442	1492	14.18	1963	2010	1963	2600	1400	2000	1995.60	1.14	-379	2172	2086	2034	1948	1896	2129	1991	91	600	500	1400	5	1	18121667	363	9.88	0.41	12	0.01	203.00	4896.00	3450	20230209	-41.88	1900	20231005	5.53	3450	-41.88	20230209	1900	5.53	20231005	3450	-41.88	20230209	1900	5.53	20231005	0.01	N	039310	500	90 억	206565	N	N	N	N
176	20231101	100409	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2005	5	2	0.25	2977442	1492	14.18	1963	2010	1963	2600	1400	2000	1995.60	1.14	-379	2172	2086	2034	1948	1896	2129	1991	91	600	500	1400	5	1	18121667	363	9.88	0.41	12	0.01	203.00	4896.00	3450	20230209	-41.88	1900	20231005	5.53	3450	-41.88	20230209	1900	5.53	20231005	3450	-41.88	20230209	1900	5.53	20231005	0.01	N	039310	500	90 억	206565	N	N	N	N
177	20231101	090411	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2000	0	3	0.00	277650	141	1.34	1963	2000	1963	2600	1400	2000	1969.15	1.14	0	2172	2086	2034	1948	1896	2129	1991	91	600	500	1400	5	1	18121667	362	9.85	0.41	12	0.00	203.00	4896.00	3450	20230209	-42.03	1900	20231005	5.26	3450	-42.03	20230209	1900	5.26	20231005	3450	-42.03	20230209	1900	5.26	20231005	0.01	N	039310	500	90 억	206565	N	N	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History