KissMeData/065440/price/prices-20231101.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

74 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20231130	160627	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	1858	5	2	0.27	140487996	75689	129.53	1857	1875	1842	2405	1298	1853	1856.12	2.39	26279	1896	1874	1857	1835	1818	1885	1846	136	552	500	1370	1	1	27275020	507	29.49	1.14	12	0.28	63.00	1634.00	3465	20230206	-46.38	1755	20230726	5.87	3465	-46.38	20230206	1755	5.87	20230726	3465	-46.38	20230206	1755	5.87	20230726	5.22	N	065440	500	136 억	653058	N	N	N	N
3	20231130	150628	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	1859	6	2	0.32	122938609	66243	113.36	1857	1875	1842	2405	1298	1853	1855.87	2.39	23086	1896	1874	1857	1835	1818	1885	1846	136	552	500	1370	1	1	27275020	507	29.51	1.14	12	0.24	63.00	1634.00	3465	20230206	-46.35	1755	20230726	5.93	3465	-46.35	20230206	1755	5.93	20230726	3465	-46.35	20230206	1755	5.93	20230726	5.22	N	065440	500	136 억	653058	N	N	N	N
4	20231130	140624	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	1860	7	2	0.38	120196353	64766	110.83	1857	1875	1842	2405	1298	1853	1855.86	2.39	23153	1896	1874	1857	1835	1818	1885	1846	136	552	500	1370	1	1	27275020	507	29.52	1.14	12	0.24	63.00	1634.00	3465	20230206	-46.32	1755	20230726	5.98	3465	-46.32	20230206	1755	5.98	20230726	3465	-46.32	20230206	1755	5.98	20230726	5.22	N	065440	500	136 억	653058	N	N	N	N
5	20231130	130623	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	1859	6	2	0.32	107842597	58116	99.45	1857	1875	1842	2405	1298	1853	1855.64	2.39	21989	1896	1874	1857	1835	1818	1885	1846	136	552	500	1370	1	1	27275020	507	29.51	1.14	12	0.21	63.00	1634.00	3465	20230206	-46.35	1755	20230726	5.93	3465	-46.35	20230206	1755	5.93	20230726	3465	-46.35	20230206	1755	5.93	20230726	5.22	N	065440	500	136 억	653058	N	N	N	N
6	20231130	120634	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	1855	2	2	0.11	94579907	50968	87.22	1857	1875	1842	2405	1298	1853	1855.67	2.39	19906	1896	1874	1857	1835	1818	1885	1846	136	552	500	1370	1	1	27275020	506	29.44	1.14	12	0.19	63.00	1634.00	3465	20230206	-46.46	1755	20230726	5.70	3465	-46.46	20230206	1755	5.70	20230726	3465	-46.46	20230206	1755	5.70	20230726	5.22	N	065440	500	136 억	653058	N	N	N	N
7	20231130	110628	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	1855	2	2	0.11	91349833	49228	84.24	1857	1875	1842	2405	1298	1853	1855.65	2.39	19990	1896	1874	1857	1835	1818	1885	1846	136	552	500	1370	1	1	27275020	506	29.44	1.14	12	0.18	63.00	1634.00	3465	20230206	-46.46	1755	20230726	5.70	3465	-46.46	20230206	1755	5.70	20230726	3465	-46.46	20230206	1755	5.70	20230726	5.22	N	065440	500	136 억	653058	N	N	N	N
8	20231130	100623	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	1868	15	2	0.81	26459399	14222	24.34	1857	1875	1843	2405	1298	1853	1860.46	2.39	-2295	1896	1874	1857	1835	1818	1885	1846	136	552	500	1370	1	1	27275020	509	29.65	1.14	12	0.05	63.00	1634.00	3465	20230206	-46.09	1755	20230726	6.44	3465	-46.09	20230206	1755	6.44	20230726	3465	-46.09	20230206	1755	6.44	20230726	5.22	N	065440	500	136 억	653058	N	N	N	N
9	20231130	090625	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	1860	7	2	0.38	3812956	2051	3.51	1857	1875	1857	2405	1298	1853	1859.07	2.39	-379	1896	1874	1857	1835	1818	1885	1846	136	552	500	1370	1	1	27275020	507	29.52	1.14	12	0.01	63.00	1634.00	3465	20230206	-46.32	1755	20230726	5.98	3465	-46.32	20230206	1755	5.98	20230726	3465	-46.32	20230206	1755	5.98	20230726	5.22	N	065440	500	136 억	653058	N	N	N	N
10	20231129	160622	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	1853	0	3	0.00	108220912	58377	41.38	1851	1879	1840	2405	1298	1853	1853.83	2.37	5508	1897	1875	1860	1838	1823	1867	1830	136	552	500	1370	1	1	27275020	505	29.41	1.13	12	0.21	63.00	1634.00	3465	20230206	-46.52	1755	20230726	5.58	3465	-46.52	20230206	1755	5.58	20230726	3465	-46.52	20230206	1755	5.58	20230726	5.18	N	065440	500	136 억	647550	N	N	N	N
11	20231129	150625	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	1850	-3	5	-0.16	94921417	51182	36.28	1851	1879	1840	2405	1298	1853	1854.59	2.37	3928	1897	1875	1860	1838	1823	1867	1830	136	552	500	1370	1	1	27275020	505	29.37	1.13	12	0.19	63.00	1634.00	3465	20230206	-46.61	1755	20230726	5.41	3465	-46.61	20230206	1755	5.41	20230726	3465	-46.61	20230206	1755	5.41	20230726	5.18	N	065440	500	136 억	647550	N	N	N	N
12	20231129	140623	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	1856	3	2	0.16	72695641	39168	27.77	1851	1879	1840	2405	1298	1853	1856.00	2.37	12758	1897	1875	1860	1838	1823	1867	1830	136	552	500	1370	1	1	27275020	506	29.46	1.14	12	0.14	63.00	1634.00	3465	20230206	-46.44	1755	20230726	5.75	3465	-46.44	20230206	1755	5.75	20230726	3465	-46.44	20230206	1755	5.75	20230726	5.18	N	065440	500	136 억	647550	N	N	N	N
13	20231129	130625	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	1865	12	2	0.65	63988815	34479	24.44	1851	1879	1840	2405	1298	1853	1855.88	2.37	13311	1897	1875	1860	1838	1823	1867	1830	136	552	500	1370	1	1	27275020	509	29.60	1.14	12	0.13	63.00	1634.00	3465	20230206	-46.18	1755	20230726	6.27	3465	-46.18	20230206	1755	6.27	20230726	3465	-46.18	20230206	1755	6.27	20230726	5.18	N	065440	500	136 억	647550	N	N	N	N
14	20231129	120625	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	1867	14	2	0.76	61380537	33083	23.45	1851	1879	1840	2405	1298	1853	1855.35	2.37	14252	1897	1875	1860	1838	1823	1867	1830	136	552	500	1370	1	1	27275020	509	29.63	1.14	12	0.12	63.00	1634.00	3465	20230206	-46.12	1755	20230726	6.38	3465	-46.12	20230206	1755	6.38	20230726	3465	-46.12	20230206	1755	6.38	20230726	5.18	N	065440	500	136 억	647550	N	N	N	N
15	20231129	110626	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	1859	6	2	0.32	50699081	27358	19.39	1851	1870	1840	2405	1298	1853	1853.17	2.37	12227	1897	1875	1860	1838	1823	1867	1830	136	552	500	1370	1	1	27275020	507	29.51	1.14	12	0.10	63.00	1634.00	3465	20230206	-46.35	1755	20230726	5.93	3465	-46.35	20230206	1755	5.93	20230726	3465	-46.35	20230206	1755	5.93	20230726	5.18	N	065440	500	136 억	647550	N	N	N	N
16	20231129	100624	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	1851	-2	5	-0.11	41573477	22442	15.91	1851	1870	1840	2405	1298	1853	1852.49	2.37	10306	1897	1875	1860	1838	1823	1867	1830	136	552	500	1370	1	1	27275020	505	29.38	1.13	12	0.08	63.00	1634.00	3465	20230206	-46.58	1755	20230726	5.47	3465	-46.58	20230206	1755	5.47	20230726	3465	-46.58	20230206	1755	5.47	20230726	5.18	N	065440	500	136 억	647550	N	N	N	N
17	20231129	090621	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	1860	7	2	0.38	15920937	8620	6.11	1851	1860	1840	2405	1298	1853	1846.98	2.37	4496	1897	1875	1860	1838	1823	1867	1830	136	552	500	1370	1	1	27275020	507	29.52	1.14	12	0.03	63.00	1634.00	3465	20230206	-46.32	1755	20230726	5.98	3465	-46.32	20230206	1755	5.98	20230726	3465	-46.32	20230206	1755	5.98	20230726	5.18	N	065440	500	136 억	647550	N	N	N	N
18	20231128	160622	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	1853	-30	5	-1.59	262355609	141065	165.60	1866	1882	1845	2445	1319	1883	1859.93	2.39	-5340	1921	1902	1891	1872	1861	1896	1866	136	562	500	1390	1	1	27275020	505	29.41	1.13	12	0.52	63.00	1634.00	3465	20230206	-46.52	1755	20230726	5.58	3465	-46.52	20230206	1755	5.58	20230726	3465	-46.52	20230206	1755	5.58	20230726	5.16	N	065440	500	136 억	652890	N	N	N	N
19	20231128	150543	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	1866	-17	5	-0.90	240298525	129172	151.64	1866	1882	1845	2445	1319	1883	1860.30	2.39	-8406	1921	1902	1891	1872	1861	1896	1866	136	562	500	1390	1	1	27275020	509	29.62	1.14	12	0.47	63.00	1634.00	3465	20230206	-46.15	1755	20230726	6.32	3465	-46.15	20230206	1755	6.32	20230726	3465	-46.15	20230206	1755	6.32	20230726	5.16	N	065440	500	136 억	652890	N	N	N	N
20	20231128	140623	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	1866	-17	5	-0.90	194383967	104449	122.61	1866	1882	1845	2445	1319	1883	1861.04	2.39	-8497	1921	1902	1891	1872	1861	1896	1866	136	562	500	1390	1	1	27275020	509	29.62	1.14	12	0.38	63.00	1634.00	3465	20230206	-46.15	1755	20230726	6.32	3465	-46.15	20230206	1755	6.32	20230726	3465	-46.15	20230206	1755	6.32	20230726	5.16	N	065440	500	136 억	652890	N	N	N	N
21	20231128	130619	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	1861	-22	5	-1.17	165499201	88935	104.40	1866	1882	1845	2445	1319	1883	1860.90	2.39	-7094	1921	1902	1891	1872	1861	1896	1866	136	562	500	1390	1	1	27275020	508	29.54	1.14	12	0.33	63.00	1634.00	3465	20230206	-46.29	1755	20230726	6.04	3465	-46.29	20230206	1755	6.04	20230726	3465	-46.29	20230206	1755	6.04	20230726	5.16	N	065440	500	136 억	652890	N	N	N	N
22	20231128	120621	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	1862	-21	5	-1.12	154618123	83078	97.53	1866	1882	1845	2445	1319	1883	1861.12	2.39	-7094	1921	1902	1891	1872	1861	1896	1866	136	562	500	1390	1	1	27275020	508	29.56	1.14	12	0.30	63.00	1634.00	3465	20230206	-46.26	1755	20230726	6.10	3465	-46.26	20230206	1755	6.10	20230726	3465	-46.26	20230206	1755	6.10	20230726	5.16	N	065440	500	136 억	652890	N	N	N	N
23	20231128	110620	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	1871	-12	5	-0.64	114783017	61632	72.35	1866	1882	1845	2445	1319	1883	1862.39	2.39	-12998	1921	1902	1891	1872	1861	1896	1866	136	562	500	1390	1	1	27275020	510	29.70	1.15	12	0.23	63.00	1634.00	3465	20230206	-46.00	1755	20230726	6.61	3465	-46.00	20230206	1755	6.61	20230726	3465	-46.00	20230206	1755	6.61	20230726	5.16	N	065440	500	136 억	652890	N	N	N	N
24	20231128	100619	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	1856	-27	5	-1.43	76802607	41255	48.43	1866	1882	1845	2445	1319	1883	1861.66	2.39	-15246	1921	1902	1891	1872	1861	1896	1866	136	562	500	1390	1	1	27275020	506	29.46	1.14	12	0.15	63.00	1634.00	3465	20230206	-46.44	1755	20230726	5.75	3465	-46.44	20230206	1755	5.75	20230726	3465	-46.44	20230206	1755	5.75	20230726	5.16	N	065440	500	136 억	652890	N	N	N	N
25	20231128	090619	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	1868	-15	5	-0.80	17171504	9202	10.80	1866	1882	1860	2445	1319	1883	1866.06	2.39	468	1921	1902	1891	1872	1861	1896	1866	136	562	500	1390	1	1	27275020	509	29.65	1.14	12	0.03	63.00	1634.00	3465	20230206	-46.09	1755	20230726	6.44	3465	-46.09	20230206	1755	6.44	20230726	3465	-46.09	20230206	1755	6.44	20230726	5.16	N	065440	500	136 억	652890	N	N	N	N
26	20231127	160618	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	1883	-17	5	-0.89	158835377	84084	96.04	1900	1910	1880	2470	1330	1900	1889.07	2.44	-13814	1938	1919	1906	1887	1874	1912	1880	136	570	500	1400	1	1	27275020	514	29.89	1.15	12	0.31	63.00	1634.00	3465	20230206	-45.66	1755	20230726	7.29	3465	-45.66	20230206	1755	7.29	20230726	3465	-45.66	20230206	1755	7.29	20230726	5.18	N	065440	500	136 억	666704	N	N	N	N
27	20231127	150618	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	1885	-15	5	-0.79	127635474	67515	77.11	1900	1910	1885	2470	1330	1900	1890.48	2.44	-14026	1938	1919	1906	1887	1874	1912	1880	136	570	500	1400	1	1	27275020	514	29.92	1.15	12	0.25	63.00	1634.00	3465	20230206	-45.60	1755	20230726	7.41	3465	-45.60	20230206	1755	7.41	20230726	3465	-45.60	20230206	1755	7.41	20230726	5.18	N	065440	500	136 억	666704	N	N	N	N
28	20231127	140622	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	1885	-15	5	-0.79	100999583	53388	60.98	1900	1910	1885	2470	1330	1900	1891.80	2.44	-12101	1938	1919	1906	1887	1874	1912	1880	136	570	500	1400	1	1	27275020	514	29.92	1.15	12	0.20	63.00	1634.00	3465	20230206	-45.60	1755	20230726	7.41	3465	-45.60	20230206	1755	7.41	20230726	3465	-45.60	20230206	1755	7.41	20230726	5.18	N	065440	500	136 억	666704	N	N	N	N
29	20231127	130621	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	1893	-7	5	-0.37	84827108	44813	51.18	1900	1910	1885	2470	1330	1900	1892.91	2.44	-11726	1938	1919	1906	1887	1874	1912	1880	136	570	500	1400	1	1	27275020	516	30.05	1.16	12	0.16	63.00	1634.00	3465	20230206	-45.37	1755	20230726	7.86	3465	-45.37	20230206	1755	7.86	20230726	3465	-45.37	20230206	1755	7.86	20230726	5.18	N	065440	500	136 억	666704	N	N	N	N
30	20231127	120621	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	1899	-1	5	-0.05	71636150	37834	43.21	1900	1910	1885	2470	1330	1900	1893.43	2.44	-7589	1938	1919	1906	1887	1874	1912	1880	136	570	500	1400	1	1	27275020	518	30.14	1.16	12	0.14	63.00	1634.00	3465	20230206	-45.19	1755	20230726	8.21	3465	-45.19	20230206	1755	8.21	20230726	3465	-45.19	20230206	1755	8.21	20230726	5.18	N	065440	500	136 억	666704	N	N	N	N
31	20231127	110613	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	1902	2	2	0.11	52332658	27658	31.59	1900	1910	1885	2470	1330	1900	1892.13	2.44	-5860	1938	1919	1906	1887	1874	1912	1880	136	570	500	1400	1	1	27275020	519	30.19	1.16	12	0.10	63.00	1634.00	3465	20230206	-45.11	1755	20230726	8.38	3465	-45.11	20230206	1755	8.38	20230726	3465	-45.11	20230206	1755	8.38	20230726	5.18	N	065440	500	136 억	666704	N	N	N	N
32	20231127	100612	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	1888	-12	5	-0.63	30409051	16056	18.34	1900	1910	1886	2470	1330	1900	1893.94	2.44	-3122	1938	1919	1906	1887	1874	1912	1880	136	570	500	1400	1	1	27275020	515	29.97	1.16	12	0.06	63.00	1634.00	3465	20230206	-45.51	1755	20230726	7.58	3465	-45.51	20230206	1755	7.58	20230726	3465	-45.51	20230206	1755	7.58	20230726	5.18	N	065440	500	136 억	666704	N	N	N	N
33	20231127	090614	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	1910	10	2	0.53	12178221	6421	7.33	1900	1910	1894	2470	1330	1900	1896.62	2.44	2123	1938	1919	1906	1887	1874	1912	1880	136	570	500	1400	1	1	27275020	521	30.32	1.17	12	0.02	63.00	1634.00	3465	20230206	-44.88	1755	20230726	8.83	3465	-44.88	20230206	1755	8.83	20230726	3465	-44.88	20230206	1755	8.83	20230726	5.18	N	065440	500	136 억	666704	N	N	N	N
34	20231124	160607	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	1900	-20	5	-1.04	165699985	87179	94.93	1920	1925	1893	2495	1344	1920	1900.69	2.45	-2770	1953	1936	1913	1896	1873	1925	1885	136	575	500	1420	1	1	27275020	518	30.16	1.16	12	0.32	63.00	1634.00	3465	20230206	-45.17	1755	20230726	8.26	3465	-45.17	20230206	1755	8.26	20230726	3465	-45.17	20230206	1755	8.26	20230726	5.14	N	065440	500	136 억	669474	N	N	N	N
35	20231124	150615	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	1893	-27	5	-1.41	137017611	72080	78.49	1920	1925	1893	2495	1344	1920	1900.91	2.45	-1618	1953	1936	1913	1896	1873	1925	1885	136	575	500	1420	1	1	27275020	516	30.05	1.16	12	0.26	63.00	1634.00	3465	20230206	-45.37	1755	20230726	7.86	3465	-45.37	20230206	1755	7.86	20230726	3465	-45.37	20230206	1755	7.86	20230726	5.14	N	065440	500	136 억	669474	N	N	N	N
36	20231124	140616	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	1901	-19	5	-0.99	77324407	40607	44.22	1920	1925	1901	2495	1344	1920	1904.21	2.45	3192	1953	1936	1913	1896	1873	1925	1885	136	575	500	1420	1	1	27275020	518	30.17	1.16	12	0.15	63.00	1634.00	3465	20230206	-45.14	1755	20230726	8.32	3465	-45.14	20230206	1755	8.32	20230726	3465	-45.14	20230206	1755	8.32	20230726	5.14	N	065440	500	136 억	669474	N	N	N	N
37	20231124	130611	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	1906	-14	5	-0.73	62116381	32615	35.52	1920	1925	1901	2495	1344	1920	1904.53	2.45	4088	1953	1936	1913	1896	1873	1925	1885	136	575	500	1420	1	1	27275020	520	30.25	1.17	12	0.12	63.00	1634.00	3465	20230206	-44.99	1755	20230726	8.60	3465	-44.99	20230206	1755	8.60	20230726	3465	-44.99	20230206	1755	8.60	20230726	5.14	N	065440	500	136 억	669474	N	N	N	N
38	20231124	120616	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	1906	-14	5	-0.73	55865494	29335	31.94	1920	1925	1901	2495	1344	1920	1904.40	2.45	4150	1953	1936	1913	1896	1873	1925	1885	136	575	500	1420	1	1	27275020	520	30.25	1.17	12	0.11	63.00	1634.00	3465	20230206	-44.99	1755	20230726	8.60	3465	-44.99	20230206	1755	8.60	20230726	3465	-44.99	20230206	1755	8.60	20230726	5.14	N	065440	500	136 억	669474	N	N	N	N
39	20231124	110613	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	1904	-16	5	-0.83	44673173	23452	25.54	1920	1925	1901	2495	1344	1920	1904.88	2.45	3321	1953	1936	1913	1896	1873	1925	1885	136	575	500	1420	1	1	27275020	519	30.22	1.17	12	0.09	63.00	1634.00	3465	20230206	-45.05	1755	20230726	8.49	3465	-45.05	20230206	1755	8.49	20230726	3465	-45.05	20230206	1755	8.49	20230726	5.14	N	065440	500	136 억	669474	N	N	N	N
40	20231124	100612	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	1910	-10	5	-0.52	34991682	18375	20.01	1920	1925	1901	2495	1344	1920	1904.31	2.45	3100	1953	1936	1913	1896	1873	1925	1885	136	575	500	1420	1	1	27275020	521	30.32	1.17	12	0.07	63.00	1634.00	3465	20230206	-44.88	1755	20230726	8.83	3465	-44.88	20230206	1755	8.83	20230726	3465	-44.88	20230206	1755	8.83	20230726	5.14	N	065440	500	136 억	669474	N	N	N	N
41	20231124	090612	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	1903	-17	5	-0.89	5320781	2793	3.04	1920	1925	1901	2495	1344	1920	1905.04	2.45	1985	1953	1936	1913	1896	1873	1925	1885	136	575	500	1420	1	1	27275020	519	30.21	1.16	12	0.01	63.00	1634.00	3465	20230206	-45.08	1755	20230726	8.43	3465	-45.08	20230206	1755	8.43	20230726	3465	-45.08	20230206	1755	8.43	20230726	5.14	N	065440	500	136 억	669474	N	N	N	N
42	20231123	160605	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	1920	9	2	0.47	174705967	91711	54.18	1930	1930	1890	2480	1338	1911	1904.96	2.48	-6180	1941	1925	1908	1892	1875	1934	1901	136	569	500	1410	1	1	27275020	524	30.48	1.18	12	0.34	63.00	1634.00	3465	20230206	-44.59	1755	20230726	9.40	3465	-44.59	20230206	1755	9.40	20230726	3465	-44.59	20230206	1755	9.40	20230726	5.13	N	065440	500	136 억	675654	N	N	N	N
43	20231123	150627	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	1910	-1	5	-0.05	134746011	70843	41.85	1930	1930	1890	2480	1338	1911	1902.04	2.48	-4124	1941	1925	1908	1892	1875	1934	1901	136	569	500	1410	1	1	27275020	521	30.32	1.17	12	0.26	63.00	1634.00	3465	20230206	-44.88	1755	20230726	8.83	3465	-44.88	20230206	1755	8.83	20230726	3465	-44.88	20230206	1755	8.83	20230726	5.13	N	065440	500	136 억	675654	N	N	N	N
44	20231123	140621	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	1899	-12	5	-0.63	104160176	54733	32.33	1930	1930	1890	2480	1338	1911	1903.06	2.48	-2110	1941	1925	1908	1892	1875	1934	1901	136	569	500	1410	1	1	27275020	518	30.14	1.16	12	0.20	63.00	1634.00	3465	20230206	-45.19	1755	20230726	8.21	3465	-45.19	20230206	1755	8.21	20230726	3465	-45.19	20230206	1755	8.21	20230726	5.13	N	065440	500	136 억	675654	N	N	N	N
45	20231123	130621	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	1911	0	3	0.00	44591201	23340	13.79	1930	1930	1890	2480	1338	1911	1910.51	2.48	-68	1941	1925	1908	1892	1875	1934	1901	136	569	500	1410	1	1	27275020	521	30.33	1.17	12	0.09	63.00	1634.00	3465	20230206	-44.85	1755	20230726	8.89	3465	-44.85	20230206	1755	8.89	20230726	3465	-44.85	20230206	1755	8.89	20230726	5.13	N	065440	500	136 억	675654	N	N	N	N
46	20231123	120614	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	1910	-1	5	-0.05	39053216	20438	12.07	1930	1930	1890	2480	1338	1911	1910.81	2.48	153	1941	1925	1908	1892	1875	1934	1901	136	569	500	1410	1	1	27275020	521	30.32	1.17	12	0.07	63.00	1634.00	3465	20230206	-44.88	1755	20230726	8.83	3465	-44.88	20230206	1755	8.83	20230726	3465	-44.88	20230206	1755	8.83	20230726	5.13	N	065440	500	136 억	675654	N	N	N	N
47	20231123	110628	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	1916	5	2	0.26	35268321	18457	10.90	1930	1930	1890	2480	1338	1911	1910.84	2.48	56	1941	1925	1908	1892	1875	1934	1901	136	569	500	1410	1	1	27275020	523	30.41	1.17	12	0.07	63.00	1634.00	3465	20230206	-44.70	1755	20230726	9.17	3465	-44.70	20230206	1755	9.17	20230726	3465	-44.70	20230206	1755	9.17	20230726	5.13	N	065440	500	136 억	675654	N	N	N	N
48	20231123	100615	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	1920	9	2	0.47	32237830	16874	9.97	1930	1930	1890	2480	1338	1911	1910.50	2.48	253	1941	1925	1908	1892	1875	1934	1901	136	569	500	1410	1	1	27275020	524	30.48	1.18	12	0.06	63.00	1634.00	3465	20230206	-44.59	1755	20230726	9.40	3465	-44.59	20230206	1755	9.40	20230726	3465	-44.59	20230206	1755	9.40	20230726	5.13	N	065440	500	136 억	675654	N	N	N	N
49	20231123	090611	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	1910	-1	5	-0.05	7890401	4141	2.45	1930	1930	1890	2480	1338	1911	1905.43	2.48	-406	1941	1925	1908	1892	1875	1934	1901	136	569	500	1410	1	1	27275020	521	30.32	1.17	12	0.02	63.00	1634.00	3465	20230206	-44.88	1755	20230726	8.83	3465	-44.88	20230206	1755	8.83	20230726	3465	-44.88	20230206	1755	8.83	20230726	5.13	N	065440	500	136 억	675654	N	N	N	N
50	20231122	160552	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	1911	-2	5	-0.10	321079095	168775	109.41	1900	1924	1891	2485	1340	1913	1902.40	2.37	25379	1987	1949	1931	1893	1875	1941	1885	136	572	500	1410	1	1	27275020	521	30.33	1.17	12	0.62	63.00	1634.00	3465	20230206	-44.85	1755	20230726	8.89	3465	-44.85	20230206	1755	8.89	20230726	3465	-44.85	20230206	1755	8.89	20230726	5.10	N	065440	500	136 억	647262	N	N	N	N
51	20231122	150603	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	1905	-8	5	-0.42	308346885	162092	105.07	1900	1924	1891	2485	1340	1913	1902.30	2.37	22429	1987	1949	1931	1893	1875	1941	1885	136	572	500	1410	1	1	27275020	520	30.24	1.17	12	0.59	63.00	1634.00	3465	20230206	-45.02	1755	20230726	8.55	3465	-45.02	20230206	1755	8.55	20230726	3465	-45.02	20230206	1755	8.55	20230726	5.10	N	065440	500	136 억	647262	N	N	N	N
52	20231122	140555	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	1909	-4	5	-0.21	292691073	153879	99.75	1900	1924	1891	2485	1340	1913	1902.09	2.37	19268	1987	1949	1931	1893	1875	1941	1885	136	572	500	1410	1	1	27275020	521	30.30	1.17	12	0.56	63.00	1634.00	3465	20230206	-44.91	1755	20230726	8.77	3465	-44.91	20230206	1755	8.77	20230726	3465	-44.91	20230206	1755	8.77	20230726	5.10	N	065440	500	136 억	647262	N	N	N	N
53	20231122	130616	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	1904	-9	5	-0.47	275140053	144661	93.77	1900	1924	1891	2485	1340	1913	1901.96	2.37	15591	1987	1949	1931	1893	1875	1941	1885	136	572	500	1410	1	1	27275020	519	30.22	1.17	12	0.53	63.00	1634.00	3465	20230206	-45.05	1755	20230726	8.49	3465	-45.05	20230206	1755	8.49	20230726	3465	-45.05	20230206	1755	8.49	20230726	5.10	N	065440	500	136 억	647262	N	N	N	N
54	20231122	120620	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	1908	-5	5	-0.26	258519813	135914	88.10	1900	1924	1891	2485	1340	1913	1902.08	2.37	10726	1987	1949	1931	1893	1875	1941	1885	136	572	500	1410	1	1	27275020	520	30.29	1.17	12	0.50	63.00	1634.00	3465	20230206	-44.94	1755	20230726	8.72	3465	-44.94	20230206	1755	8.72	20230726	3465	-44.94	20230206	1755	8.72	20230726	5.10	N	065440	500	136 억	647262	N	N	N	N
55	20231122	110646	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	1907	-6	5	-0.31	234199014	123108	79.80	1900	1924	1891	2485	1340	1913	1902.39	2.37	6429	1987	1949	1931	1893	1875	1941	1885	136	572	500	1410	1	1	27275020	520	30.27	1.17	12	0.45	63.00	1634.00	3465	20230206	-44.96	1755	20230726	8.66	3465	-44.96	20230206	1755	8.66	20230726	3465	-44.96	20230206	1755	8.66	20230726	5.10	N	065440	500	136 억	647262	N	N	N	N
56	20231122	100628	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	1903	-10	5	-0.52	140399878	73653	47.74	1900	1924	1900	2485	1340	1913	1906.23	2.37	-1941	1987	1949	1931	1893	1875	1941	1885	136	572	500	1410	1	1	27275020	519	30.21	1.16	12	0.27	63.00	1634.00	3465	20230206	-45.08	1755	20230726	8.43	3465	-45.08	20230206	1755	8.43	20230726	3465	-45.08	20230206	1755	8.43	20230726	5.10	N	065440	500	136 억	647262	N	N	N	N
57	20231122	090557	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	1907	-6	5	-0.31	49923048	26240	17.01	1900	1916	1900	2485	1340	1913	1902.56	2.37	6802	1987	1949	1931	1893	1875	1941	1885	136	572	500	1410	1	1	27275020	520	30.27	1.17	12	0.10	63.00	1634.00	3465	20230206	-44.96	1755	20230726	8.66	3465	-44.96	20230206	1755	8.66	20230726	3465	-44.96	20230206	1755	8.66	20230726	5.10	N	065440	500	136 억	647262	N	N	N	N
58	20231121	160559	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	1913	0	3	0.00	290950572	150920	80.02	1950	1969	1913	2485	1340	1913	1928.49	2.26	31287	1955	1933	1918	1896	1881	1926	1889	136	572	500	1410	1	1	27275020	522	30.37	1.17	12	0.55	63.00	1634.00	3465	20230206	-44.79	1755	20230726	9.00	3465	-44.79	20230206	1755	9.00	20230726	3465	-44.79	20230206	1755	9.00	20230726	4.89	N	065440	500	136 억	615267	N	N	N	N
59	20231121	150559	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	1930	17	2	0.89	222591559	115264	61.12	1950	1969	1914	2485	1340	1913	1931.15	2.26	21766	1955	1933	1918	1896	1881	1926	1889	136	572	500	1410	1	1	27275020	526	30.63	1.18	12	0.42	63.00	1634.00	3465	20230206	-44.30	1755	20230726	9.97	3465	-44.30	20230206	1755	9.97	20230726	3465	-44.30	20230206	1755	9.97	20230726	4.89	N	065440	500	136 억	615267	N	N	N	N
60	20231121	140554	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	1938	25	2	1.31	211945859	109763	58.20	1950	1969	1914	2485	1340	1913	1930.94	2.26	20971	1955	1933	1918	1896	1881	1926	1889	136	572	500	1410	1	1	27275020	529	30.76	1.19	12	0.40	63.00	1634.00	3465	20230206	-44.07	1755	20230726	10.43	3465	-44.07	20230206	1755	10.43	20230726	3465	-44.07	20230206	1755	10.43	20230726	4.89	N	065440	500	136 억	615267	N	N	N	N
61	20231121	130550	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	1929	16	2	0.84	138968666	72234	38.30	1950	1950	1914	2485	1340	1913	1923.87	2.26	21337	1955	1933	1918	1896	1881	1926	1889	136	572	500	1410	1	1	27275020	526	30.62	1.18	12	0.26	63.00	1634.00	3465	20230206	-44.33	1755	20230726	9.91	3465	-44.33	20230206	1755	9.91	20230726	3465	-44.33	20230206	1755	9.91	20230726	4.89	N	065440	500	136 억	615267	N	N	N	N
62	20231121	120550	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	1927	14	2	0.73	123605452	64262	34.07	1950	1950	1914	2485	1340	1913	1923.46	2.26	22421	1955	1933	1918	1896	1881	1926	1889	136	572	500	1410	1	1	27275020	526	30.59	1.18	12	0.24	63.00	1634.00	3465	20230206	-44.39	1755	20230726	9.80	3465	-44.39	20230206	1755	9.80	20230726	3465	-44.39	20230206	1755	9.80	20230726	4.89	N	065440	500	136 억	615267	N	N	N	N
63	20231121	110548	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	1919	6	2	0.31	99053945	51476	27.29	1950	1950	1914	2485	1340	1913	1924.27	2.26	14918	1955	1933	1918	1896	1881	1926	1889	136	572	500	1410	1	1	27275020	523	30.46	1.17	12	0.19	63.00	1634.00	3465	20230206	-44.62	1755	20230726	9.34	3465	-44.62	20230206	1755	9.34	20230726	3465	-44.62	20230206	1755	9.34	20230726	4.89	N	065440	500	136 억	615267	N	N	N	N
64	20231121	100535	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	1919	6	2	0.31	71171321	36951	19.59	1950	1950	1914	2485	1340	1913	1926.10	2.26	5118	1955	1933	1918	1896	1881	1926	1889	136	572	500	1410	1	1	27275020	523	30.46	1.17	12	0.14	63.00	1634.00	3465	20230206	-44.62	1755	20230726	9.34	3465	-44.62	20230206	1755	9.34	20230726	3465	-44.62	20230206	1755	9.34	20230726	4.89	N	065440	500	136 억	615267	N	N	N	N
65	20231121	090542	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	1930	17	2	0.89	30777528	15935	8.45	1950	1950	1921	2485	1340	1913	1931.44	2.26	493	1955	1933	1918	1896	1881	1926	1889	136	572	500	1410	1	1	27275020	526	30.63	1.18	12	0.06	63.00	1634.00	3465	20230206	-44.30	1755	20230726	9.97	3465	-44.30	20230206	1755	9.97	20230726	3465	-44.30	20230206	1755	9.97	20230726	4.89	N	065440	500	136 억	615267	N	N	N	N
66	20231120	160547	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	1913	-18	5	-0.93	350118544	182292	9.26	1922	1940	1903	2510	1352	1931	1920.85	2.07	51661	2166	2048	1962	1844	1758	2107	1903	136	579	500	1420	1	1	27275020	522	30.37	1.17	12	0.67	63.00	1634.00	3465	20230206	-44.79	1755	20230726	9.00	3465	-44.79	20230206	1755	9.00	20230726	3465	-44.79	20230206	1755	9.00	20230726	4.85	N	065440	500	136 억	563505	N	N	N	N
67	20231120	150550	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	1917	-14	5	-0.73	319962195	166535	8.46	1922	1940	1903	2510	1352	1931	1921.29	2.07	51438	2166	2048	1962	1844	1758	2107	1903	136	579	500	1420	1	1	27275020	523	30.43	1.17	12	0.61	63.00	1634.00	3465	20230206	-44.68	1755	20230726	9.23	3465	-44.68	20230206	1755	9.23	20230726	3465	-44.68	20230206	1755	9.23	20230726	4.85	N	065440	500	136 억	563505	N	N	N	N
68	20231120	140549	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	1919	-12	5	-0.62	286113700	148852	7.57	1922	1940	1903	2510	1352	1931	1922.13	2.07	50162	2166	2048	1962	1844	1758	2107	1903	136	579	500	1420	1	1	27275020	523	30.46	1.17	12	0.55	63.00	1634.00	3465	20230206	-44.62	1755	20230726	9.34	3465	-44.62	20230206	1755	9.34	20230726	3465	-44.62	20230206	1755	9.34	20230726	4.85	N	065440	500	136 억	563505	N	N	N	N
69	20231120	130546	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	1920	-11	5	-0.57	269880512	140379	7.13	1922	1940	1903	2510	1352	1931	1922.51	2.07	47753	2166	2048	1962	1844	1758	2107	1903	136	579	500	1420	1	1	27275020	524	30.48	1.18	12	0.51	63.00	1634.00	3465	20230206	-44.59	1755	20230726	9.40	3465	-44.59	20230206	1755	9.40	20230726	3465	-44.59	20230206	1755	9.40	20230726	4.85	N	065440	500	136 억	563505	N	N	N	N
70	20231120	120547	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	1923	-8	5	-0.41	243219038	126438	6.43	1922	1940	1903	2510	1352	1931	1923.62	2.07	43638	2166	2048	1962	1844	1758	2107	1903	136	579	500	1420	1	1	27275020	524	30.52	1.18	12	0.46	63.00	1634.00	3465	20230206	-44.50	1755	20230726	9.57	3465	-44.50	20230206	1755	9.57	20230726	3465	-44.50	20230206	1755	9.57	20230726	4.85	N	065440	500	136 억	563505	N	N	N	N
71	20231120	110546	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	1930	-1	5	-0.05	175881321	91325	4.64	1922	1940	1903	2510	1352	1931	1925.88	2.07	39583	2166	2048	1962	1844	1758	2107	1903	136	579	500	1420	1	1	27275020	526	30.63	1.18	12	0.33	63.00	1634.00	3465	20230206	-44.30	1755	20230726	9.97	3465	-44.30	20230206	1755	9.97	20230726	3465	-44.30	20230206	1755	9.97	20230726	4.85	N	065440	500	136 억	563505	N	N	N	N
72	20231120	100543	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	1931	0	3	0.00	114801928	59697	3.03	1922	1934	1903	2510	1352	1931	1923.07	2.07	22747	2166	2048	1962	1844	1758	2107	1903	136	579	500	1420	1	1	27275020	527	30.65	1.18	12	0.22	63.00	1634.00	3465	20230206	-44.27	1755	20230726	10.03	3465	-44.27	20230206	1755	10.03	20230726	3465	-44.27	20230206	1755	10.03	20230726	4.85	N	065440	500	136 억	563505	N	N	N	N
73	20231120	090549	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	1917	-14	5	-0.73	19999182	10446	0.53	1922	1922	1903	2510	1352	1931	1914.41	2.07	-1028	2166	2048	1962	1844	1758	2107	1903	136	579	500	1420	1	1	27275020	523	30.43	1.17	12	0.04	63.00	1634.00	3465	20230206	-44.68	1755	20230726	9.23	3465	-44.68	20230206	1755	9.23	20230726	3465	-44.68	20230206	1755	9.23	20230726	4.85	N	065440	500	136 억	563505	N	N	N	N
74	20231117	160559	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	1931	26	2	1.36	3870306353	1948350	1486.88	1909	2080	1876	2475	1334	1905	1986.51	2.90	-227820	1930	1917	1901	1888	1872	1909	1880	136	570	500	1400	1	1	27275020	527	30.65	1.18	12	7.14	63.00	1634.00	3465	20230206	-44.27	1755	20230726	10.03	3465	-44.27	20230206	1755	10.03	20230726	3465	-44.27	20230206	1755	10.03	20230726	4.89	N	065440	500	136 억	791426	N	N	N	N
75	20231117	150603	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	1927	22	2	1.15	3791298965	1907405	1455.63	1909	2080	1876	2475	1334	1905	1987.67	2.90	-230692	1930	1917	1901	1888	1872	1909	1880	136	570	500	1400	1	1	27275020	526	30.59	1.18	12	6.99	63.00	1634.00	3465	20230206	-44.39	1755	20230726	9.80	3465	-44.39	20230206	1755	9.80	20230726	3465	-44.39	20230206	1755	9.80	20230726	4.89	N	065440	500	136 억	791426	N	N	N	N
76	20231117	140601	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	1924	19	2	1.00	3730060335	1875578	1431.35	1909	2080	1876	2475	1334	1905	1988.75	2.90	-229687	1930	1917	1901	1888	1872	1909	1880	136	570	500	1400	1	1	27275020	525	30.54	1.18	12	6.88	63.00	1634.00	3465	20230206	-44.47	1755	20230726	9.63	3465	-44.47	20230206	1755	9.63	20230726	3465	-44.47	20230206	1755	9.63	20230726	4.89	N	065440	500	136 억	791426	N	N	N	N
77	20231117	130600	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	1917	12	2	0.63	3351060131	1679774	1281.92	1909	2080	1876	2475	1334	1905	1994.95	2.90	-222698	1930	1917	1901	1888	1872	1909	1880	136	570	500	1400	1	1	27275020	523	30.43	1.17	12	6.16	63.00	1634.00	3465	20230206	-44.68	1755	20230726	9.23	3465	-44.68	20230206	1755	9.23	20230726	3465	-44.68	20230206	1755	9.23	20230726	4.89	N	065440	500	136 억	791426	N	N	N	N
78	20231117	120601	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	1919	14	2	0.73	3289082369	1647475	1257.27	1909	2080	1876	2475	1334	1905	1996.44	2.90	-220228	1930	1917	1901	1888	1872	1909	1880	136	570	500	1400	1	1	27275020	523	30.46	1.17	12	6.04	63.00	1634.00	3465	20230206	-44.62	1755	20230726	9.34	3465	-44.62	20230206	1755	9.34	20230726	3465	-44.62	20230206	1755	9.34	20230726	4.89	N	065440	500	136 억	791426	N	N	N	N
79	20231117	110602	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	1932	27	2	1.42	3182559506	1592076	1214.99	1909	2080	1876	2475	1334	1905	1999.00	2.90	-204992	1930	1917	1901	1888	1872	1909	1880	136	570	500	1400	1	1	27275020	527	30.67	1.18	12	5.84	63.00	1634.00	3465	20230206	-44.24	1755	20230726	10.09	3465	-44.24	20230206	1755	10.09	20230726	3465	-44.24	20230206	1755	10.09	20230726	4.89	N	065440	500	136 억	791426	N	N	N	N
80	20231117	100601	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	1998	93	2	4.88	2502925509	1247099	951.72	1909	2080	1876	2475	1334	1905	2007.00	2.90	-177767	1930	1917	1901	1888	1872	1909	1880	136	570	500	1400	1	1	27275020	545	31.71	1.22	12	4.57	63.00	1634.00	3465	20230206	-42.34	1755	20230726	13.85	3465	-42.34	20230206	1755	13.85	20230726	3465	-42.34	20230206	1755	13.85	20230726	4.89	N	065440	500	136 억	791426	N	N	N	N
81	20231117	090602	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	1906	1	2	0.05	26642461	13982	10.67	1909	1909	1892	2475	1334	1905	1905.48	2.90	-11977	1930	1917	1901	1888	1872	1909	1880	136	570	500	1400	1	1	27275020	520	30.25	1.17	12	0.05	63.00	1634.00	3465	20230206	-44.99	1755	20230726	8.60	3465	-44.99	20230206	1755	8.60	20230726	3465	-44.99	20230206	1755	8.60	20230726	4.89	N	065440	500	136 억	791426	N	N	N	N
82	20231116	160558	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	1906	2	2	0.11	246949470	130268	89.47	1910	1914	1885	2475	1333	1904	1895.70	2.81	22590	1958	1931	1887	1860	1816	1944	1873	136	571	500	1400	1	1	27275020	520	30.25	1.17	12	0.48	63.00	1634.00	3465	20230206	-44.99	1755	20230726	8.60	3465	-44.99	20230206	1755	8.60	20230726	3465	-44.99	20230206	1755	8.60	20230726	4.88	N	065440	500	136 억	766599	N	N	N	N
83	20231116	150558	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	1905	1	2	0.05	225094367	118801	81.59	1910	1914	1885	2475	1333	1904	1894.72	2.81	20850	1958	1931	1887	1860	1816	1944	1873	136	571	500	1400	1	1	27275020	520	30.24	1.17	12	0.44	63.00	1634.00	3465	20230206	-45.02	1755	20230726	8.55	3465	-45.02	20230206	1755	8.55	20230726	3465	-45.02	20230206	1755	8.55	20230726	4.88	N	065440	500	136 억	766599	N	N	N	N
84	20231116	140539	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	1902	-2	5	-0.11	204391335	107902	74.11	1910	1914	1885	2475	1333	1904	1894.23	2.81	13729	1958	1931	1887	1860	1816	1944	1873	136	571	500	1400	1	1	27275020	519	30.19	1.16	12	0.40	63.00	1634.00	3465	20230206	-45.11	1755	20230726	8.38	3465	-45.11	20230206	1755	8.38	20230726	3465	-45.11	20230206	1755	8.38	20230726	4.88	N	065440	500	136 억	766599	N	N	N	N
85	20231116	130557	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	1902	-2	5	-0.11	104401963	55075	37.82	1910	1912	1885	2475	1333	1904	1895.63	2.81	5173	1958	1931	1887	1860	1816	1944	1873	136	571	500	1400	1	1	27275020	519	30.19	1.16	12	0.20	63.00	1634.00	3465	20230206	-45.11	1755	20230726	8.38	3465	-45.11	20230206	1755	8.38	20230726	3465	-45.11	20230206	1755	8.38	20230726	4.88	N	065440	500	136 억	766599	N	N	N	N
86	20231116	120600	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	1893	-11	5	-0.58	69306447	36546	25.10	1910	1912	1885	2475	1333	1904	1896.42	2.81	-2395	1958	1931	1887	1860	1816	1944	1873	136	571	500	1400	1	1	27275020	516	30.05	1.16	12	0.13	63.00	1634.00	3465	20230206	-45.37	1755	20230726	7.86	3465	-45.37	20230206	1755	7.86	20230726	3465	-45.37	20230206	1755	7.86	20230726	4.88	N	065440	500	136 억	766599	N	N	N	N
87	20231116	110556	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	1890	-14	5	-0.74	59456423	31337	21.52	1910	1912	1885	2475	1333	1904	1897.32	2.81	-5206	1958	1931	1887	1860	1816	1944	1873	136	571	500	1400	1	1	27275020	515	30.00	1.16	12	0.11	63.00	1634.00	3465	20230206	-45.45	1755	20230726	7.69	3465	-45.45	20230206	1755	7.69	20230726	3465	-45.45	20230206	1755	7.69	20230726	4.88	N	065440	500	136 억	766599	N	N	N	N
88	20231116	100557	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	1895	-9	5	-0.47	12939698	6815	4.68	1910	1910	1885	2475	1333	1904	1898.71	2.81	-3635	1958	1931	1887	1860	1816	1944	1873	136	571	500	1400	1	1	27275020	517	30.08	1.16	12	0.02	63.00	1634.00	3465	20230206	-45.31	1755	20230726	7.98	3465	-45.31	20230206	1755	7.98	20230726	3465	-45.31	20230206	1755	7.98	20230726	4.88	N	065440	500	136 억	766599	N	N	N	N
89	20231116	090557	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	1904	0	3	0.00	0	0	0.00	0	0	0	2475	1333	1904	0.00	2.81	0	1958	1931	1887	1860	1816	1944	1873	136	571	500	1400	1	1	27275020	519	30.22	1.17	12	0.00	63.00	1634.00	3465	20230206	-45.05	1755	20230726	8.49	3465	-45.05	20230206	1755	8.49	20230726	3465	-45.05	20230206	1755	8.49	20230726	4.88	N	065440	500	136 억	766599	N	N	N	N
90	20231115	160521	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	1904	63	2	3.42	275797987	145599	126.67	1843	1914	1843	2390	1289	1841	1894.23	2.64	46117	1889	1865	1822	1798	1755	1877	1810	136	549	500	1360	1	1	27275020	519	30.22	1.17	12	0.53	63.00	1634.00	3465	20230206	-45.05	1755	20230726	8.49	3465	-45.05	20230206	1755	8.49	20230726	3465	-45.05	20230206	1755	8.49	20230726	4.84	N	065440	500	136 억	720555	N	N	N	N
91	20231115	150605	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	1904	63	2	3.42	268588178	141811	123.38	1843	1914	1843	2390	1289	1841	1893.99	2.64	43380	1889	1865	1822	1798	1755	1877	1810	136	549	500	1360	1	1	27275020	519	30.22	1.17	12	0.52	63.00	1634.00	3465	20230206	-45.05	1755	20230726	8.49	3465	-45.05	20230206	1755	8.49	20230726	3465	-45.05	20230206	1755	8.49	20230726	4.84	N	065440	500	136 억	720555	N	N	N	N
92	20231115	140602	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	1902	61	2	3.31	224502423	118618	103.20	1843	1914	1843	2390	1289	1841	1892.65	2.64	36495	1889	1865	1822	1798	1755	1877	1810	136	549	500	1360	1	1	27275020	519	30.19	1.16	12	0.43	63.00	1634.00	3465	20230206	-45.11	1755	20230726	8.38	3465	-45.11	20230206	1755	8.38	20230726	3465	-45.11	20230206	1755	8.38	20230726	4.84	N	065440	500	136 억	720555	N	N	N	N
93	20231115	130605	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	1902	61	2	3.31	193615161	102405	89.09	1843	1914	1843	2390	1289	1841	1890.68	2.64	31057	1889	1865	1822	1798	1755	1877	1810	136	549	500	1360	1	1	27275020	519	30.19	1.16	12	0.38	63.00	1634.00	3465	20230206	-45.11	1755	20230726	8.38	3465	-45.11	20230206	1755	8.38	20230726	3465	-45.11	20230206	1755	8.38	20230726	4.84	N	065440	500	136 억	720555	N	N	N	N
94	20231115	120608	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	1902	61	2	3.31	136953329	72670	63.22	1843	1905	1843	2390	1289	1841	1884.59	2.64	25881	1889	1865	1822	1798	1755	1877	1810	136	549	500	1360	1	1	27275020	519	30.19	1.16	12	0.27	63.00	1634.00	3465	20230206	-45.11	1755	20230726	8.38	3465	-45.11	20230206	1755	8.38	20230726	3465	-45.11	20230206	1755	8.38	20230726	4.84	N	065440	500	136 억	720555	N	N	N	N
95	20231115	110611	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	1897	56	2	3.04	102426327	54491	47.41	1843	1898	1843	2390	1289	1841	1879.69	2.64	23623	1889	1865	1822	1798	1755	1877	1810	136	549	500	1360	1	1	27275020	517	30.11	1.16	12	0.20	63.00	1634.00	3465	20230206	-45.25	1755	20230726	8.09	3465	-45.25	20230206	1755	8.09	20230726	3465	-45.25	20230206	1755	8.09	20230726	4.84	N	065440	500	136 억	720555	N	N	N	N
96	20231115	100607	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	1885	44	2	2.39	52108405	27856	24.24	1843	1890	1843	2390	1289	1841	1870.63	2.64	9450	1889	1865	1822	1798	1755	1877	1810	136	549	500	1360	1	1	27275020	514	29.92	1.15	12	0.10	63.00	1634.00	3465	20230206	-45.60	1755	20230726	7.41	3465	-45.60	20230206	1755	7.41	20230726	3465	-45.60	20230206	1755	7.41	20230726	4.84	N	065440	500	136 억	720555	N	N	N	N
97	20231115	090601	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	1857	16	2	0.87	12800899	6930	6.03	1843	1865	1843	2390	1289	1841	1847.17	2.64	1243	1889	1865	1822	1798	1755	1877	1810	136	549	500	1360	1	1	27275020	506	29.48	1.14	12	0.03	63.00	1634.00	3465	20230206	-46.41	1755	20230726	5.81	3465	-46.41	20230206	1755	5.81	20230726	3465	-46.41	20230206	1755	5.81	20230726	4.84	N	065440	500	136 억	720555	N	N	N	N
98	20231114	160555	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	1841	62	2	3.49	208150406	114417	109.87	1779	1846	1779	2310	1246	1779	1819.23	2.37	73602	1887	1833	1806	1752	1725	1819	1738	136	531	500	1310	1	1	27275020	502	29.22	1.13	12	0.42	63.00	1634.00	3465	20230206	-46.87	1755	20230726	4.90	3465	-46.87	20230206	1755	4.90	20230726	3465	-46.87	20230206	1755	4.90	20230726	4.82	N	065440	500	136 억	646859	N	N	N	N
99	20231114	150556	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	1839	60	2	3.37	181439435	99899	95.93	1779	1846	1779	2310	1246	1779	1816.23	2.37	60611	1887	1833	1806	1752	1725	1819	1738	136	531	500	1310	1	1	27275020	502	29.19	1.13	12	0.37	63.00	1634.00	3465	20230206	-46.93	1755	20230726	4.79	3465	-46.93	20230206	1755	4.79	20230726	3465	-46.93	20230206	1755	4.79	20230726	4.82	N	065440	500	136 억	646859	N	N	N	N
100	20231114	140555	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	1845	66	2	3.71	167442972	92287	88.62	1779	1846	1779	2310	1246	1779	1814.37	2.37	54482	1887	1833	1806	1752	1725	1819	1738	136	531	500	1310	1	1	27275020	503	29.29	1.13	12	0.34	63.00	1634.00	3465	20230206	-46.75	1755	20230726	5.13	3465	-46.75	20230206	1755	5.13	20230726	3465	-46.75	20230206	1755	5.13	20230726	4.82	N	065440	500	136 억	646859	N	N	N	N
101	20231114	130558	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	1840	61	2	3.43	150951367	83330	80.02	1779	1844	1779	2310	1246	1779	1811.49	2.37	47303	1887	1833	1806	1752	1725	1819	1738	136	531	500	1310	1	1	27275020	502	29.21	1.13	12	0.31	63.00	1634.00	3465	20230206	-46.90	1755	20230726	4.84	3465	-46.90	20230206	1755	4.84	20230726	3465	-46.90	20230206	1755	4.84	20230726	4.82	N	065440	500	136 억	646859	N	N	N	N
102	20231114	120558	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	1839	60	2	3.37	134487972	74380	71.42	1779	1842	1779	2310	1246	1779	1808.12	2.37	42499	1887	1833	1806	1752	1725	1819	1738	136	531	500	1310	1	1	27275020	502	29.19	1.13	12	0.27	63.00	1634.00	3465	20230206	-46.93	1755	20230726	4.79	3465	-46.93	20230206	1755	4.79	20230726	3465	-46.93	20230206	1755	4.79	20230726	4.82	N	065440	500	136 억	646859	N	N	N	N
103	20231114	110604	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	1811	32	2	1.80	100602796	55841	53.62	1779	1830	1779	2310	1246	1779	1801.59	2.37	29029	1887	1833	1806	1752	1725	1819	1738	136	531	500	1310	1	1	27275020	494	28.75	1.11	12	0.20	63.00	1634.00	3465	20230206	-47.73	1755	20230726	3.19	3465	-47.73	20230206	1755	3.19	20230726	3465	-47.73	20230206	1755	3.19	20230726	4.82	N	065440	500	136 억	646859	N	N	N	N
104	20231114	100557	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	1816	37	2	2.08	77510637	43115	41.40	1779	1830	1779	2310	1246	1779	1797.76	2.37	19828	1887	1833	1806	1752	1725	1819	1738	136	531	500	1310	1	1	27275020	495	28.83	1.11	12	0.16	63.00	1634.00	3465	20230206	-47.59	1755	20230726	3.48	3465	-47.59	20230206	1755	3.48	20230726	3465	-47.59	20230206	1755	3.48	20230726	4.82	N	065440	500	136 억	646859	N	N	N	N
105	20231114	090552	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	1806	27	2	1.52	53405396	29811	28.63	1779	1818	1779	2310	1246	1779	1791.47	2.37	11194	1887	1833	1806	1752	1725	1819	1738	136	531	500	1310	1	1	27275020	493	28.67	1.11	12	0.11	63.00	1634.00	3465	20230206	-47.88	1755	20230726	2.91	3465	-47.88	20230206	1755	2.91	20230726	3465	-47.88	20230206	1755	2.91	20230726	4.82	N	065440	500	136 억	646859	N	N	N	N
106	20231113	160549	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	1779	-70	5	-3.79	188606334	103996	125.95	1852	1860	1779	2400	1295	1849	1813.68	2.42	-13659	1923	1885	1862	1824	1801	1874	1813	136	551	500	1360	1	1	27275020	485	28.24	1.09	12	0.38	63.00	1634.00	3465	20230206	-48.66	1755	20230726	1.37	3465	-48.66	20230206	1755	1.37	20230726	3465	-48.66	20230206	1755	1.37	20230726	4.86	N	065440	500	136 억	661400	N	N	N	N
107	20231113	150548	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	1789	-60	5	-3.24	147164405	80736	97.78	1852	1860	1789	2400	1295	1849	1822.79	2.42	-14076	1923	1885	1862	1824	1801	1874	1813	136	551	500	1360	1	1	27275020	488	28.40	1.09	12	0.30	63.00	1634.00	3465	20230206	-48.37	1755	20230726	1.94	3465	-48.37	20230206	1755	1.94	20230726	3465	-48.37	20230206	1755	1.94	20230726	4.86	N	065440	500	136 억	661400	N	N	N	N
108	20231113	140546	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	1811	-38	5	-2.06	98930337	53974	65.37	1852	1860	1807	2400	1295	1849	1832.93	2.42	-6367	1923	1885	1862	1824	1801	1874	1813	136	551	500	1360	1	1	27275020	494	28.75	1.11	12	0.20	63.00	1634.00	3465	20230206	-47.73	1755	20230726	3.19	3465	-47.73	20230206	1755	3.19	20230726	3465	-47.73	20230206	1755	3.19	20230726	4.86	N	065440	500	136 억	661400	N	N	N	N
109	20231113	130544	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	1830	-19	5	-1.03	77059944	41923	50.77	1852	1860	1820	2400	1295	1849	1838.13	2.42	-5373	1923	1885	1862	1824	1801	1874	1813	136	551	500	1360	1	1	27275020	499	29.05	1.12	12	0.15	63.00	1634.00	3465	20230206	-47.19	1755	20230726	4.27	3465	-47.19	20230206	1755	4.27	20230726	3465	-47.19	20230206	1755	4.27	20230726	4.86	N	065440	500	136 억	661400	N	N	N	N
110	20231113	120545	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	1844	-5	5	-0.27	51242212	27809	33.68	1852	1860	1830	2400	1295	1849	1842.65	2.42	-3749	1923	1885	1862	1824	1801	1874	1813	136	551	500	1360	1	1	27275020	503	29.27	1.13	12	0.10	63.00	1634.00	3465	20230206	-46.78	1755	20230726	5.07	3465	-46.78	20230206	1755	5.07	20230726	3465	-46.78	20230206	1755	5.07	20230726	4.86	N	065440	500	136 억	661400	N	N	N	N
111	20231113	110544	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	1841	-8	5	-0.43	35219516	19127	23.17	1852	1860	1830	2400	1295	1849	1841.35	2.42	-4290	1923	1885	1862	1824	1801	1874	1813	136	551	500	1360	1	1	27275020	502	29.22	1.13	12	0.07	63.00	1634.00	3465	20230206	-46.87	1755	20230726	4.90	3465	-46.87	20230206	1755	4.90	20230726	3465	-46.87	20230206	1755	4.90	20230726	4.86	N	065440	500	136 억	661400	N	N	N	N
112	20231113	100542	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	1847	-2	5	-0.11	22284920	12071	14.62	1852	1860	1830	2400	1295	1849	1846.15	2.42	-120	1923	1885	1862	1824	1801	1874	1813	136	551	500	1360	1	1	27275020	504	29.32	1.13	12	0.04	63.00	1634.00	3465	20230206	-46.70	1755	20230726	5.24	3465	-46.70	20230206	1755	5.24	20230726	3465	-46.70	20230206	1755	5.24	20230726	4.86	N	065440	500	136 억	661400	N	N	N	N
113	20231113	090548	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	1830	-19	5	-1.03	8223120	4450	5.39	1852	1860	1830	2400	1295	1849	1847.89	2.42	-1552	1923	1885	1862	1824	1801	1874	1813	136	551	500	1360	1	1	27275020	499	29.05	1.12	12	0.02	63.00	1634.00	3465	20230206	-47.19	1755	20230726	4.27	3465	-47.19	20230206	1755	4.27	20230726	3465	-47.19	20230206	1755	4.27	20230726	4.86	N	065440	500	136 억	661400	N	N	N	N
114	20231110	160603	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	1849	-50	5	-2.63	152592741	82336	65.32	1894	1900	1839	2465	1330	1899	1853.29	2.57	-38636	1953	1926	1894	1867	1835	1939	1880	136	566	500	1400	1	1	27275020	504	29.35	1.13	12	0.30	63.00	1634.00	3465	20230206	-46.64	1755	20230726	5.36	3465	-46.64	20230206	1755	5.36	20230726	3465	-46.64	20230206	1755	5.36	20230726	4.87	N	065440	500	136 억	699933	N	N	N	N
115	20231110	150555	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	1845	-54	5	-2.84	140431343	75752	60.10	1894	1900	1839	2465	1330	1899	1853.83	2.57	-38430	1953	1926	1894	1867	1835	1939	1880	136	566	500	1400	1	1	27275020	503	29.29	1.13	12	0.28	63.00	1634.00	3465	20230206	-46.75	1755	20230726	5.13	3465	-46.75	20230206	1755	5.13	20230726	3465	-46.75	20230206	1755	5.13	20230726	4.87	N	065440	500	136 억	699933	N	N	N	N
116	20231110	140550	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	1850	-49	5	-2.58	124839755	67314	53.40	1894	1900	1839	2465	1330	1899	1854.59	2.57	-37708	1953	1926	1894	1867	1835	1939	1880	136	566	500	1400	1	1	27275020	505	29.37	1.13	12	0.25	63.00	1634.00	3465	20230206	-46.61	1755	20230726	5.41	3465	-46.61	20230206	1755	5.41	20230726	3465	-46.61	20230206	1755	5.41	20230726	4.87	N	065440	500	136 억	699933	N	N	N	N
117	20231110	130551	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	1849	-50	5	-2.63	118797515	64043	50.81	1894	1900	1839	2465	1330	1899	1854.96	2.57	-36996	1953	1926	1894	1867	1835	1939	1880	136	566	500	1400	1	1	27275020	504	29.35	1.13	12	0.23	63.00	1634.00	3465	20230206	-46.64	1755	20230726	5.36	3465	-46.64	20230206	1755	5.36	20230726	3465	-46.64	20230206	1755	5.36	20230726	4.87	N	065440	500	136 억	699933	N	N	N	N
118	20231110	120552	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	1839	-60	5	-3.16	104675190	56392	44.74	1894	1900	1839	2465	1330	1899	1856.21	2.57	-33297	1953	1926	1894	1867	1835	1939	1880	136	566	500	1400	1	1	27275020	502	29.19	1.13	12	0.21	63.00	1634.00	3465	20230206	-46.93	1755	20230726	4.79	3465	-46.93	20230206	1755	4.79	20230726	3465	-46.93	20230206	1755	4.79	20230726	4.87	N	065440	500	136 억	699933	N	N	N	N
119	20231110	110546	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	1841	-58	5	-3.05	83353504	44813	35.55	1894	1900	1841	2465	1330	1899	1860.03	2.57	-25355	1953	1926	1894	1867	1835	1939	1880	136	566	500	1400	1	1	27275020	502	29.22	1.13	12	0.16	63.00	1634.00	3465	20230206	-46.87	1755	20230726	4.90	3465	-46.87	20230206	1755	4.90	20230726	3465	-46.87	20230206	1755	4.90	20230726	4.87	N	065440	500	136 억	699933	N	N	N	N
120	20231110	100551	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	1851	-48	5	-2.53	53820592	28807	22.85	1894	1900	1845	2465	1330	1899	1868.32	2.57	-13811	1953	1926	1894	1867	1835	1939	1880	136	566	500	1400	1	1	27275020	505	29.38	1.13	12	0.11	63.00	1634.00	3465	20230206	-46.58	1755	20230726	5.47	3465	-46.58	20230206	1755	5.47	20230726	3465	-46.58	20230206	1755	5.47	20230726	4.87	N	065440	500	136 억	699933	N	N	N	N
121	20231110	090540	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	1898	-1	5	-0.05	5350371	2825	2.24	1894	1900	1881	2465	1330	1899	1893.94	2.57	-446	1953	1926	1894	1867	1835	1939	1880	136	566	500	1400	1	1	27275020	518	30.13	1.16	12	0.01	63.00	1634.00	3465	20230206	-45.22	1755	20230726	8.15	3465	-45.22	20230206	1755	8.15	20230726	3465	-45.22	20230206	1755	8.15	20230726	4.87	N	065440	500	136 억	699933	N	N	N	N
122	20231109	160535	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	1899	38	2	2.04	236217019	125132	135.59	1875	1921	1862	2415	1303	1861	1887.74	2.47	27425	1911	1885	1871	1845	1831	1879	1839	136	554	500	1370	1	1	27275020	518	30.14	1.16	12	0.46	63.00	1634.00	3465	20230206	-45.19	1755	20230726	8.21	3465	-45.19	20230206	1755	8.21	20230726	3465	-45.19	20230206	1755	8.21	20230726	4.84	N	065440	500	136 억	672611	N	N	N	N
123	20231109	150536	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	1887	26	2	1.40	226323444	119905	129.92	1875	1921	1862	2415	1303	1861	1887.52	2.47	27342	1911	1885	1871	1845	1831	1879	1839	136	554	500	1370	1	1	27275020	515	29.95	1.15	12	0.44	63.00	1634.00	3465	20230206	-45.54	1755	20230726	7.52	3465	-45.54	20230206	1755	7.52	20230726	3465	-45.54	20230206	1755	7.52	20230726	4.84	N	065440	500	136 억	672611	N	N	N	N
124	20231109	140535	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	1882	21	2	1.13	209778043	111139	120.43	1875	1921	1862	2415	1303	1861	1887.53	2.47	23140	1911	1885	1871	1845	1831	1879	1839	136	554	500	1370	1	1	27275020	513	29.87	1.15	12	0.41	63.00	1634.00	3465	20230206	-45.69	1755	20230726	7.24	3465	-45.69	20230206	1755	7.24	20230726	3465	-45.69	20230206	1755	7.24	20230726	4.84	N	065440	500	136 억	672611	N	N	N	N
125	20231109	130537	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	1891	30	2	1.61	185306196	98181	106.39	1875	1921	1862	2415	1303	1861	1887.39	2.47	22305	1911	1885	1871	1845	1831	1879	1839	136	554	500	1370	1	1	27275020	516	30.02	1.16	12	0.36	63.00	1634.00	3465	20230206	-45.43	1755	20230726	7.75	3465	-45.43	20230206	1755	7.75	20230726	3465	-45.43	20230206	1755	7.75	20230726	4.84	N	065440	500	136 억	672611	N	N	N	N
126	20231109	120539	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	1890	29	2	1.56	162222338	85928	93.11	1875	1921	1862	2415	1303	1861	1887.89	2.47	21149	1911	1885	1871	1845	1831	1879	1839	136	554	500	1370	1	1	27275020	515	30.00	1.16	12	0.32	63.00	1634.00	3465	20230206	-45.45	1755	20230726	7.69	3465	-45.45	20230206	1755	7.69	20230726	3465	-45.45	20230206	1755	7.69	20230726	4.84	N	065440	500	136 억	672611	N	N	N	N
127	20231109	110538	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	1881	20	2	1.07	145957683	77316	83.78	1875	1921	1862	2415	1303	1861	1887.81	2.47	20870	1911	1885	1871	1845	1831	1879	1839	136	554	500	1370	1	1	27275020	513	29.86	1.15	12	0.28	63.00	1634.00	3465	20230206	-45.71	1755	20230726	7.18	3465	-45.71	20230206	1755	7.18	20230726	3465	-45.71	20230206	1755	7.18	20230726	4.84	N	065440	500	136 억	672611	N	N	N	N
128	20231109	100534	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	1887	26	2	1.40	115295305	60981	66.08	1875	1921	1862	2415	1303	1861	1890.68	2.47	12363	1911	1885	1871	1845	1831	1879	1839	136	554	500	1370	1	1	27275020	515	29.95	1.15	12	0.22	63.00	1634.00	3465	20230206	-45.54	1755	20230726	7.52	3465	-45.54	20230206	1755	7.52	20230726	3465	-45.54	20230206	1755	7.52	20230726	4.84	N	065440	500	136 억	672611	N	N	N	N
129	20231109	090535	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	1872	11	2	0.59	6499498	3465	3.75	1875	1879	1872	2415	1303	1861	1875.76	2.47	-1344	1911	1885	1871	1845	1831	1879	1839	136	554	500	1370	1	1	27275020	511	29.71	1.15	12	0.01	63.00	1634.00	3465	20230206	-45.97	1755	20230726	6.67	3465	-45.97	20230206	1755	6.67	20230726	3465	-45.97	20230206	1755	6.67	20230726	4.84	N	065440	500	136 억	672611	N	N	N	N
130	20231108	160532	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	1861	-21	5	-1.12	171246005	91320	69.57	1882	1897	1857	2445	1318	1882	1875.23	2.42	12586	1947	1914	1880	1847	1813	1897	1830	136	563	500	1390	1	1	27275020	508	29.54	1.14	12	0.33	63.00	1634.00	3465	20230206	-46.29	1755	20230726	6.04	3465	-46.29	20230206	1755	6.04	20230726	3465	-46.29	20230206	1755	6.04	20230726	4.84	N	065440	500	136 억	659926	N	N	N	N
131	20231108	150534	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	1863	-19	5	-1.01	156339765	83313	63.47	1882	1897	1857	2445	1318	1882	1876.54	2.42	14107	1947	1914	1880	1847	1813	1897	1830	136	563	500	1390	1	1	27275020	508	29.57	1.14	12	0.31	63.00	1634.00	3465	20230206	-46.23	1755	20230726	6.15	3465	-46.23	20230206	1755	6.15	20230726	3465	-46.23	20230206	1755	6.15	20230726	4.84	N	065440	500	136 억	659926	N	N	N	N
132	20231108	140533	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	1876	-6	5	-0.32	137726040	73335	55.87	1882	1897	1857	2445	1318	1882	1878.04	2.42	15576	1947	1914	1880	1847	1813	1897	1830	136	563	500	1390	1	1	27275020	512	29.78	1.15	12	0.27	63.00	1634.00	3465	20230206	-45.86	1755	20230726	6.89	3465	-45.86	20230206	1755	6.89	20230726	3465	-45.86	20230206	1755	6.89	20230726	4.84	N	065440	500	136 억	659926	N	N	N	N
133	20231108	130534	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	1887	5	2	0.27	113218155	60201	45.87	1882	1897	1870	2445	1318	1882	1880.67	2.42	11222	1947	1914	1880	1847	1813	1897	1830	136	563	500	1390	1	1	27275020	515	29.95	1.15	12	0.22	63.00	1634.00	3465	20230206	-45.54	1755	20230726	7.52	3465	-45.54	20230206	1755	7.52	20230726	3465	-45.54	20230206	1755	7.52	20230726	4.84	N	065440	500	136 억	659926	N	N	N	N
134	20231108	120530	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	1886	4	2	0.21	77990417	41456	31.58	1882	1897	1870	2445	1318	1882	1881.28	2.42	9503	1947	1914	1880	1847	1813	1897	1830	136	563	500	1390	1	1	27275020	514	29.94	1.15	12	0.15	63.00	1634.00	3465	20230206	-45.57	1755	20230726	7.46	3465	-45.57	20230206	1755	7.46	20230726	3465	-45.57	20230206	1755	7.46	20230726	4.84	N	065440	500	136 억	659926	N	N	N	N
135	20231108	110531	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	1873	-9	5	-0.48	56199656	29851	22.74	1882	1897	1870	2445	1318	1882	1882.67	2.42	6868	1947	1914	1880	1847	1813	1897	1830	136	563	500	1390	1	1	27275020	511	29.73	1.15	12	0.11	63.00	1634.00	3465	20230206	-45.95	1755	20230726	6.72	3465	-45.95	20230206	1755	6.72	20230726	3465	-45.95	20230206	1755	6.72	20230726	4.84	N	065440	500	136 억	659926	N	N	N	N
136	20231108	100533	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	1893	11	2	0.58	39924963	21172	16.13	1882	1897	1880	2445	1318	1882	1885.74	2.42	6024	1947	1914	1880	1847	1813	1897	1830	136	563	500	1390	1	1	27275020	516	30.05	1.16	12	0.08	63.00	1634.00	3465	20230206	-45.37	1755	20230726	7.86	3465	-45.37	20230206	1755	7.86	20230726	3465	-45.37	20230206	1755	7.86	20230726	4.84	N	065440	500	136 억	659926	N	N	N	N
137	20231108	090529	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	1890	8	2	0.43	6880033	3641	2.77	1882	1897	1882	2445	1318	1882	1889.60	2.42	565	1947	1914	1880	1847	1813	1897	1830	136	563	500	1390	1	1	27275020	515	30.00	1.16	12	0.01	63.00	1634.00	3465	20230206	-45.45	1755	20230726	7.69	3465	-45.45	20230206	1755	7.69	20230726	3465	-45.45	20230206	1755	7.69	20230726	4.84	N	065440	500	136 억	659926	N	N	N	N
138	20231107	160533	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	1882	-26	5	-1.36	245498583	130806	167.28	1908	1913	1846	2480	1336	1908	1876.81	2.41	2762	1952	1929	1907	1884	1862	1941	1896	136	572	500	1410	1	1	27275020	513	29.87	1.15	12	0.48	63.00	1634.00	3465	20230206	-45.69	1755	20230726	7.24	3465	-45.69	20230206	1755	7.24	20230726	3465	-45.69	20230206	1755	7.24	20230726	4.85	N	065440	500	136 억	657154	N	N	N	N
139	20231107	150533	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	1879	-29	5	-1.52	237068667	126326	161.55	1908	1913	1846	2480	1336	1908	1876.64	2.41	2094	1952	1929	1907	1884	1862	1941	1896	136	572	500	1410	1	1	27275020	512	29.83	1.15	12	0.46	63.00	1634.00	3465	20230206	-45.77	1755	20230726	7.07	3465	-45.77	20230206	1755	7.07	20230726	3465	-45.77	20230206	1755	7.07	20230726	4.85	N	065440	500	136 억	657154	N	N	N	N
140	20231107	140536	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	1870	-38	5	-1.99	200701508	106893	136.70	1908	1913	1846	2480	1336	1908	1877.59	2.41	-9608	1952	1929	1907	1884	1862	1941	1896	136	572	500	1410	1	1	27275020	510	29.68	1.14	12	0.39	63.00	1634.00	3465	20230206	-46.03	1755	20230726	6.55	3465	-46.03	20230206	1755	6.55	20230726	3465	-46.03	20230206	1755	6.55	20230726	4.85	N	065440	500	136 억	657154	N	N	N	N
141	20231107	130534	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	1867	-41	5	-2.15	186187438	99084	126.71	1908	1913	1846	2480	1336	1908	1879.09	2.41	-10964	1952	1929	1907	1884	1862	1941	1896	136	572	500	1410	1	1	27275020	509	29.63	1.14	12	0.36	63.00	1634.00	3465	20230206	-46.12	1755	20230726	6.38	3465	-46.12	20230206	1755	6.38	20230726	3465	-46.12	20230206	1755	6.38	20230726	4.85	N	065440	500	136 억	657154	N	N	N	N
142	20231107	120531	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	1860	-48	5	-2.52	150005632	79541	101.72	1908	1913	1860	2480	1336	1908	1885.89	2.41	-15133	1952	1929	1907	1884	1862	1941	1896	136	572	500	1410	1	1	27275020	507	29.52	1.14	12	0.29	63.00	1634.00	3465	20230206	-46.32	1755	20230726	5.98	3465	-46.32	20230206	1755	5.98	20230726	3465	-46.32	20230206	1755	5.98	20230726	4.85	N	065440	500	136 억	657154	N	N	N	N
143	20231107	110531	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	1879	-29	5	-1.52	102295748	54229	69.35	1908	1913	1870	2480	1336	1908	1886.37	2.41	-12389	1952	1929	1907	1884	1862	1941	1896	136	572	500	1410	1	1	27275020	512	29.83	1.15	12	0.20	63.00	1634.00	3465	20230206	-45.77	1755	20230726	7.07	3465	-45.77	20230206	1755	7.07	20230726	3465	-45.77	20230206	1755	7.07	20230726	4.85	N	065440	500	136 억	657154	N	N	N	N
144	20231107	100538	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	1881	-27	5	-1.42	52971940	27941	35.73	1908	1913	1881	2480	1336	1908	1895.85	2.41	-7497	1952	1929	1907	1884	1862	1941	1896	136	572	500	1410	1	1	27275020	513	29.86	1.15	12	0.10	63.00	1634.00	3465	20230206	-45.71	1755	20230726	7.18	3465	-45.71	20230206	1755	7.18	20230726	3465	-45.71	20230206	1755	7.18	20230726	4.85	N	065440	500	136 억	657154	N	N	N	N
145	20231107	090524	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	1890	-18	5	-0.94	24871064	13080	16.73	1908	1913	1889	2480	1336	1908	1901.46	2.41	-7186	1952	1929	1907	1884	1862	1941	1896	136	572	500	1410	1	1	27275020	515	30.00	1.16	12	0.05	63.00	1634.00	3465	20230206	-45.45	1755	20230726	7.69	3465	-45.45	20230206	1755	7.69	20230726	3465	-45.45	20230206	1755	7.69	20230726	4.85	N	065440	500	136 억	657154	N	N	N	N
146	20231106	160520	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	1908	19	2	1.01	148740954	78184	97.15	1898	1930	1885	2455	1323	1889	1902.45	2.37	9563	1923	1905	1897	1879	1871	1902	1876	136	566	500	1390	1	1	27275020	520	30.29	1.17	12	0.29	63.00	1634.00	3465	20230206	-44.94	1755	20230726	8.72	3465	-44.94	20230206	1755	8.72	20230726	3465	-44.94	20230206	1755	8.72	20230726	4.91	N	065440	500	136 억	647591	N	N	N	N
147	20231106	150522	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	1909	20	2	1.06	131916145	69359	86.18	1898	1930	1885	2455	1323	1889	1901.93	2.37	8230	1923	1905	1897	1879	1871	1902	1876	136	566	500	1390	1	1	27275020	521	30.30	1.17	12	0.25	63.00	1634.00	3465	20230206	-44.91	1755	20230726	8.77	3465	-44.91	20230206	1755	8.77	20230726	3465	-44.91	20230206	1755	8.77	20230726	4.91	N	065440	500	136 억	647591	N	N	N	N
148	20231106	140520	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	1904	15	2	0.79	110600103	58164	72.27	1898	1930	1885	2455	1323	1889	1901.52	2.37	7584	1923	1905	1897	1879	1871	1902	1876	136	566	500	1390	1	1	27275020	519	30.22	1.17	12	0.21	63.00	1634.00	3465	20230206	-45.05	1755	20230726	8.49	3465	-45.05	20230206	1755	8.49	20230726	3465	-45.05	20230206	1755	8.49	20230726	4.91	N	065440	500	136 억	647591	N	N	N	N
149	20231106	130527	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	1904	15	2	0.79	100596583	52908	65.74	1898	1930	1885	2455	1323	1889	1901.35	2.37	8195	1923	1905	1897	1879	1871	1902	1876	136	566	500	1390	1	1	27275020	519	30.22	1.17	12	0.19	63.00	1634.00	3465	20230206	-45.05	1755	20230726	8.49	3465	-45.05	20230206	1755	8.49	20230726	3465	-45.05	20230206	1755	8.49	20230726	4.91	N	065440	500	136 억	647591	N	N	N	N
150	20231106	120523	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	1905	16	2	0.85	94430824	49673	61.72	1898	1930	1885	2455	1323	1889	1901.05	2.37	7548	1923	1905	1897	1879	1871	1902	1876	136	566	500	1390	1	1	27275020	520	30.24	1.17	12	0.18	63.00	1634.00	3465	20230206	-45.02	1755	20230726	8.55	3465	-45.02	20230206	1755	8.55	20230726	3465	-45.02	20230206	1755	8.55	20230726	4.91	N	065440	500	136 억	647591	N	N	N	N
151	20231106	110523	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	1900	11	2	0.58	57450308	30156	37.47	1898	1930	1891	2455	1323	1889	1905.10	2.37	3437	1923	1905	1897	1879	1871	1902	1876	136	566	500	1390	1	1	27275020	518	30.16	1.16	12	0.11	63.00	1634.00	3465	20230206	-45.17	1755	20230726	8.26	3465	-45.17	20230206	1755	8.26	20230726	3465	-45.17	20230206	1755	8.26	20230726	4.91	N	065440	500	136 억	647591	N	N	N	N
152	20231106	100502	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	1901	12	2	0.64	41054066	21538	26.76	1898	1930	1891	2455	1323	1889	1906.12	2.37	4924	1923	1905	1897	1879	1871	1902	1876	136	566	500	1390	1	1	27275020	518	30.17	1.16	12	0.08	63.00	1634.00	3465	20230206	-45.14	1755	20230726	8.32	3465	-45.14	20230206	1755	8.32	20230726	3465	-45.14	20230206	1755	8.32	20230726	4.91	N	065440	500	136 억	647591	N	N	N	N
153	20231106	090524	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	1905	16	2	0.85	4760180	2505	3.11	1898	1915	1898	2455	1323	1889	1900.27	2.37	120	1923	1905	1897	1879	1871	1902	1876	136	566	500	1390	1	1	27275020	520	30.24	1.17	12	0.01	63.00	1634.00	3465	20230206	-45.02	1755	20230726	8.55	3465	-45.02	20230206	1755	8.55	20230726	3465	-45.02	20230206	1755	8.55	20230726	4.91	N	065440	500	136 억	647591	N	N	N	N
154	20231103	160517	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	1889	-6	5	-0.32	150595106	79380	105.28	1915	1915	1889	2460	1327	1895	1897.25	2.35	7607	1920	1907	1887	1874	1854	1914	1881	136	565	500	1400	1	1	27275020	515	29.98	1.16	12	0.29	63.00	1634.00	3465	20230206	-45.48	1755	20230726	7.64	3465	-45.48	20230206	1755	7.64	20230726	3465	-45.48	20230206	1755	7.64	20230726	4.97	N	065440	500	136 억	639984	N	N	N	N
155	20231103	150516	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	1890	-5	5	-0.26	125398099	66087	87.65	1915	1915	1890	2460	1327	1895	1897.47	2.35	6967	1920	1907	1887	1874	1854	1914	1881	136	565	500	1400	1	1	27275020	515	30.00	1.16	12	0.24	63.00	1634.00	3465	20230206	-45.45	1755	20230726	7.69	3465	-45.45	20230206	1755	7.69	20230726	3465	-45.45	20230206	1755	7.69	20230726	4.97	N	065440	500	136 억	639984	N	N	N	N
156	20231103	140515	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	1905	10	2	0.53	103438011	54492	72.27	1915	1915	1890	2460	1327	1895	1898.22	2.35	6137	1920	1907	1887	1874	1854	1914	1881	136	565	500	1400	1	1	27275020	520	30.24	1.17	12	0.20	63.00	1634.00	3465	20230206	-45.02	1755	20230726	8.55	3465	-45.02	20230206	1755	8.55	20230726	3465	-45.02	20230206	1755	8.55	20230726	4.97	N	065440	500	136 억	639984	N	N	N	N
157	20231103	130516	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	1904	9	2	0.47	100497250	52947	70.22	1915	1915	1890	2460	1327	1895	1898.07	2.35	6105	1920	1907	1887	1874	1854	1914	1881	136	565	500	1400	1	1	27275020	519	30.22	1.17	12	0.19	63.00	1634.00	3465	20230206	-45.05	1755	20230726	8.49	3465	-45.05	20230206	1755	8.49	20230726	3465	-45.05	20230206	1755	8.49	20230726	4.97	N	065440	500	136 억	639984	N	N	N	N
158	20231103	120516	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	1897	2	2	0.11	57604160	30340	40.24	1915	1915	1890	2460	1327	1895	1898.62	2.35	1616	1920	1907	1887	1874	1854	1914	1881	136	565	500	1400	1	1	27275020	517	30.11	1.16	12	0.11	63.00	1634.00	3465	20230206	-45.25	1755	20230726	8.09	3465	-45.25	20230206	1755	8.09	20230726	3465	-45.25	20230206	1755	8.09	20230726	4.97	N	065440	500	136 억	639984	N	N	N	N
159	20231103	110519	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	1901	6	2	0.32	52440890	27625	36.64	1915	1915	1890	2460	1327	1895	1898.31	2.35	553	1920	1907	1887	1874	1854	1914	1881	136	565	500	1400	1	1	27275020	518	30.17	1.16	12	0.10	63.00	1634.00	3465	20230206	-45.14	1755	20230726	8.32	3465	-45.14	20230206	1755	8.32	20230726	3465	-45.14	20230206	1755	8.32	20230726	4.97	N	065440	500	136 억	639984	N	N	N	N
160	20231103	100511	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	1900	5	2	0.26	46911179	24711	32.77	1915	1915	1890	2460	1327	1895	1898.39	2.35	-690	1920	1907	1887	1874	1854	1914	1881	136	565	500	1400	1	1	27275020	518	30.16	1.16	12	0.09	63.00	1634.00	3465	20230206	-45.17	1755	20230726	8.26	3465	-45.17	20230206	1755	8.26	20230726	3465	-45.17	20230206	1755	8.26	20230726	4.97	N	065440	500	136 억	639984	N	N	N	N
161	20231103	090510	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	1905	10	2	0.53	5345806	2799	3.71	1915	1915	1905	2460	1327	1895	1909.90	2.35	-1129	1920	1907	1887	1874	1854	1914	1881	136	565	500	1400	1	1	27275020	520	30.24	1.17	12	0.01	63.00	1634.00	3465	20230206	-45.02	1755	20230726	8.55	3465	-45.02	20230206	1755	8.55	20230726	3465	-45.02	20230206	1755	8.55	20230726	4.97	N	065440	500	136 억	639984	N	N	N	N
162	20231102	160512	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	1895	28	2	1.50	142011136	75396	61.67	1867	1900	1867	2425	1307	1867	1883.54	2.30	11870	1919	1893	1854	1828	1789	1906	1841	136	558	500	1380	1	1	27275020	517	30.08	1.16	12	0.28	63.00	1634.00	3465	20230206	-45.31	1755	20230726	7.98	3465	-45.31	20230206	1755	7.98	20230726	3465	-45.31	20230206	1755	7.98	20230726	4.97	N	065440	500	136 억	628009	N	N	N	N
163	20231102	150517	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	1892	25	2	1.34	125960745	66895	54.72	1867	1900	1867	2425	1307	1867	1882.96	2.30	10015	1919	1893	1854	1828	1789	1906	1841	136	558	500	1380	1	1	27275020	516	30.03	1.16	12	0.25	63.00	1634.00	3465	20230206	-45.40	1755	20230726	7.81	3465	-45.40	20230206	1755	7.81	20230726	3465	-45.40	20230206	1755	7.81	20230726	4.97	N	065440	500	136 억	628009	N	N	N	N
164	20231102	140508	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	1896	29	2	1.55	121608026	64597	52.84	1867	1900	1867	2425	1307	1867	1882.56	2.30	9780	1919	1893	1854	1828	1789	1906	1841	136	558	500	1380	1	1	27275020	517	30.10	1.16	12	0.24	63.00	1634.00	3465	20230206	-45.28	1755	20230726	8.03	3465	-45.28	20230206	1755	8.03	20230726	3465	-45.28	20230206	1755	8.03	20230726	4.97	N	065440	500	136 억	628009	N	N	N	N
165	20231102	130512	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	1891	24	2	1.29	97759061	51986	42.53	1867	1900	1867	2425	1307	1867	1880.49	2.30	9771	1919	1893	1854	1828	1789	1906	1841	136	558	500	1380	1	1	27275020	516	30.02	1.16	12	0.19	63.00	1634.00	3465	20230206	-45.43	1755	20230726	7.75	3465	-45.43	20230206	1755	7.75	20230726	3465	-45.43	20230206	1755	7.75	20230726	4.97	N	065440	500	136 억	628009	N	N	N	N
166	20231102	120509	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	1884	17	2	0.91	85194065	45336	37.09	1867	1900	1867	2425	1307	1867	1879.17	2.30	9770	1919	1893	1854	1828	1789	1906	1841	136	558	500	1380	1	1	27275020	514	29.90	1.15	12	0.17	63.00	1634.00	3465	20230206	-45.63	1755	20230726	7.35	3465	-45.63	20230206	1755	7.35	20230726	3465	-45.63	20230206	1755	7.35	20230726	4.97	N	065440	500	136 억	628009	N	N	N	N
167	20231102	110511	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	1889	22	2	1.18	73801330	39276	32.13	1867	1900	1867	2425	1307	1867	1879.04	2.30	9989	1919	1893	1854	1828	1789	1906	1841	136	558	500	1380	1	1	27275020	515	29.98	1.16	12	0.14	63.00	1634.00	3465	20230206	-45.48	1755	20230726	7.64	3465	-45.48	20230206	1755	7.64	20230726	3465	-45.48	20230206	1755	7.64	20230726	4.97	N	065440	500	136 억	628009	N	N	N	N
168	20231102	100511	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	1885	18	2	0.96	51365133	27349	22.37	1867	1900	1867	2425	1307	1867	1878.14	2.30	5990	1919	1893	1854	1828	1789	1906	1841	136	558	500	1380	1	1	27275020	514	29.92	1.15	12	0.10	63.00	1634.00	3465	20230206	-45.60	1755	20230726	7.41	3465	-45.60	20230206	1755	7.41	20230726	3465	-45.60	20230206	1755	7.41	20230726	4.97	N	065440	500	136 억	628009	N	N	N	N
169	20231102	090514	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	1895	28	2	1.50	26273490	14052	11.49	1867	1900	1867	2425	1307	1867	1869.73	2.30	3618	1919	1893	1854	1828	1789	1906	1841	136	558	500	1380	1	1	27275020	517	30.08	1.16	12	0.05	63.00	1634.00	3465	20230206	-45.31	1755	20230726	7.98	3465	-45.31	20230206	1755	7.98	20230726	3465	-45.31	20230206	1755	7.98	20230726	4.97	N	065440	500	136 억	628009	N	N	N	N
170	20231101	160508	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	1867	51	2	2.81	224059609	121572	161.12	1816	1880	1815	2360	1272	1816	1843.02	2.11	51287	1880	1847	1827	1794	1774	1838	1785	136	544	500	1340	1	1	27275020	509	29.63	1.14	12	0.45	63.00	1634.00	3465	20230206	-46.12	1755	20230726	6.38	3465	-46.12	20230206	1755	6.38	20230726	3465	-46.12	20230206	1755	6.38	20230726	5.00	N	065440	500	136 억	575411	N	N	N	N
171	20231101	150507	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	1860	44	2	2.42	211640172	114901	152.28	1816	1880	1815	2360	1272	1816	1841.93	2.11	48906	1880	1847	1827	1794	1774	1838	1785	136	544	500	1340	1	1	27275020	507	29.52	1.14	12	0.42	63.00	1634.00	3465	20230206	-46.32	1755	20230726	5.98	3465	-46.32	20230206	1755	5.98	20230726	3465	-46.32	20230206	1755	5.98	20230726	5.00	N	065440	500	136 억	575411	N	N	N	N
172	20231101	140504	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	1868	52	2	2.86	199775961	108541	143.85	1816	1880	1815	2360	1272	1816	1840.56	2.11	46201	1880	1847	1827	1794	1774	1838	1785	136	544	500	1340	1	1	27275020	509	29.65	1.14	12	0.40	63.00	1634.00	3465	20230206	-46.09	1755	20230726	6.44	3465	-46.09	20230206	1755	6.44	20230726	3465	-46.09	20230206	1755	6.44	20230726	5.00	N	065440	500	136 억	575411	N	N	N	N
173	20231101	130508	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	1858	42	2	2.31	168838983	91979	121.90	1816	1859	1815	2360	1272	1816	1835.63	2.11	35082	1880	1847	1827	1794	1774	1838	1785	136	544	500	1340	1	1	27275020	507	29.49	1.14	12	0.34	63.00	1634.00	3465	20230206	-46.38	1755	20230726	5.87	3465	-46.38	20230206	1755	5.87	20230726	3465	-46.38	20230206	1755	5.87	20230726	5.00	N	065440	500	136 억	575411	N	N	N	N
174	20231101	120519	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	1840	24	2	1.32	113764006	62213	82.45	1816	1845	1815	2360	1272	1816	1828.62	2.11	24842	1880	1847	1827	1794	1774	1838	1785	136	544	500	1340	1	1	27275020	502	29.21	1.13	12	0.23	63.00	1634.00	3465	20230206	-46.90	1755	20230726	4.84	3465	-46.90	20230206	1755	4.84	20230726	3465	-46.90	20230206	1755	4.84	20230726	5.00	N	065440	500	136 억	575411	N	N	N	N
175	20231101	110521	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	1826	10	2	0.55	86722314	47445	62.88	1816	1845	1815	2360	1272	1816	1827.85	2.11	17303	1880	1847	1827	1794	1774	1838	1785	136	544	500	1340	1	1	27275020	498	28.98	1.12	12	0.17	63.00	1634.00	3465	20230206	-47.30	1755	20230726	4.05	3465	-47.30	20230206	1755	4.05	20230726	3465	-47.30	20230206	1755	4.05	20230726	5.00	N	065440	500	136 억	575411	N	N	N	N
176	20231101	100515	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	1838	22	2	1.21	71390865	39059	51.76	1816	1845	1815	2360	1272	1816	1827.77	2.11	13257	1880	1847	1827	1794	1774	1838	1785	136	544	500	1340	1	1	27275020	501	29.17	1.12	12	0.14	63.00	1634.00	3465	20230206	-46.96	1755	20230726	4.73	3465	-46.96	20230206	1755	4.73	20230726	3465	-46.96	20230206	1755	4.73	20230726	5.00	N	065440	500	136 억	575411	N	N	N	N
177	20231101	090516	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	1833	17	2	0.94	18444610	10112	13.40	1816	1835	1816	2360	1272	1816	1824.03	2.11	1495	1880	1847	1827	1794	1774	1838	1785	136	544	500	1340	1	1	27275020	500	29.10	1.12	12	0.04	63.00	1634.00	3465	20230206	-47.10	1755	20230726	4.44	3465	-47.10	20230206	1755	4.44	20230726	3465	-47.10	20230206	1755	4.44	20230726	5.00	N	065440	500	136 억	575411	N	N	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History