KissMeData/049470/price/prices-20231101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20231130	160536	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	579	4	2	0.70	16772477	29041	18.44	576	584	571	747	403	575	577.54	1.36	1320	612	593	584	565	556	589	561	589	172	1000	400	1	1	58862249	341	-4.67	0.72	12	0.05	-124.00	800.00	1150	20230207	-49.65	541	20231026	7.02	1150	-49.65	20230207	541	7.02	20231026	1150	-49.65	20230207	541	7.02	20231026	N	049470	1000	588 억	799678	N	N	N	N
3	20231130	150537	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	575	0	3	0.00	14794251	25586	16.25	576	584	572	747	403	575	578.22	1.36	1267	612	593	584	565	556	589	561	589	172	1000	400	1	1	58862249	338	-4.64	0.72	12	0.04	-124.00	800.00	1150	20230207	-50.00	541	20231026	6.28	1150	-50.00	20230207	541	6.28	20231026	1150	-50.00	20230207	541	6.28	20231026	N	049470	1000	588 억	799678	N	N	N	N
4	20231130	140534	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	580	5	2	0.87	13057388	22574	14.34	576	584	572	747	403	575	578.43	1.36	1331	612	593	584	565	556	589	561	589	172	1000	400	1	1	58862249	341	-4.68	0.72	12	0.04	-124.00	800.00	1150	20230207	-49.57	541	20231026	7.21	1150	-49.57	20230207	541	7.21	20231026	1150	-49.57	20230207	541	7.21	20231026	N	049470	1000	588 억	799678	N	N	N	N
5	20231130	130532	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	580	5	2	0.87	10298412	17810	11.31	576	584	572	747	403	575	578.24	1.36	1325	612	593	584	565	556	589	561	589	172	1000	400	1	1	58862249	341	-4.68	0.72	12	0.03	-124.00	800.00	1150	20230207	-49.57	541	20231026	7.21	1150	-49.57	20230207	541	7.21	20231026	1150	-49.57	20230207	541	7.21	20231026	N	049470	1000	588 억	799678	N	N	N	N
6	20231130	120542	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	580	5	2	0.87	8786346	15196	9.65	576	584	572	747	403	575	578.20	1.36	1458	612	593	584	565	556	589	561	589	172	1000	400	1	1	58862249	341	-4.68	0.72	12	0.03	-124.00	800.00	1150	20230207	-49.57	541	20231026	7.21	1150	-49.57	20230207	541	7.21	20231026	1150	-49.57	20230207	541	7.21	20231026	N	049470	1000	588 억	799678	N	N	N	N
7	20231130	110537	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	581	6	2	1.04	8657574	14974	9.51	576	584	572	747	403	575	578.17	1.36	1461	612	593	584	565	556	589	561	589	172	1000	400	1	1	58862249	342	-4.69	0.73	12	0.03	-124.00	800.00	1150	20230207	-49.48	541	20231026	7.39	1150	-49.48	20230207	541	7.39	20231026	1150	-49.48	20230207	541	7.39	20231026	N	049470	1000	588 억	799678	N	N	N	N
8	20231130	100532	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	579	4	2	0.70	7983578	13810	8.77	576	584	572	747	403	575	578.10	1.36	1482	612	593	584	565	556	589	561	589	172	1000	400	1	1	58862249	341	-4.67	0.72	12	0.02	-124.00	800.00	1150	20230207	-49.65	541	20231026	7.02	1150	-49.65	20230207	541	7.02	20231026	1150	-49.65	20230207	541	7.02	20231026	N	049470	1000	588 억	799678	N	N	N	N
9	20231130	090534	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	574	-1	5	-0.17	729169	1267	0.80	576	577	574	747	403	575	575.51	1.36	53	612	593	584	565	556	589	561	589	172	1000	400	1	1	58862249	338	-4.63	0.72	12	0.00	-124.00	800.00	1150	20230207	-50.09	541	20231026	6.10	1150	-50.09	20230207	541	6.10	20231026	1150	-50.09	20230207	541	6.10	20231026	N	049470	1000	588 억	799678	N	N	N	N
10	20231129	160532	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	575	-8	5	-1.37	92021323	156949	415.44	583	603	575	757	409	583	586.36	1.35	5387	597	589	580	572	563	594	577	589	174	1000	400	1	1	58862249	338	-4.64	0.72	12	0.27	-124.00	800.00	1150	20230207	-50.00	541	20231026	6.28	1150	-50.00	20230207	541	6.28	20231026	1150	-50.00	20230207	541	6.28	20231026	N	049470	1000	588 억	793944	N	N	N	N
11	20231129	150534	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	577	-6	5	-1.03	88481474	150809	399.19	583	603	575	757	409	583	586.71	1.35	8829	597	589	580	572	563	594	577	589	174	1000	400	1	1	58862249	340	-4.65	0.72	12	0.26	-124.00	800.00	1150	20230207	-49.83	541	20231026	6.65	1150	-49.83	20230207	541	6.65	20231026	1150	-49.83	20230207	541	6.65	20231026	N	049470	1000	588 억	793944	N	N	N	N
12	20231129	140533	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	586	3	2	0.51	8067179	13791	36.50	583	590	577	757	409	583	584.96	1.35	-159	597	589	580	572	563	594	577	589	174	1000	400	1	1	58862249	345	-4.73	0.73	12	0.02	-124.00	800.00	1150	20230207	-49.04	541	20231026	8.32	1150	-49.04	20230207	541	8.32	20231026	1150	-49.04	20230207	541	8.32	20231026	N	049470	1000	588 억	793944	N	N	N	N
13	20231129	130535	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	588	5	2	0.86	6446261	11029	29.19	583	590	577	757	409	583	584.48	1.35	51	597	589	580	572	563	594	577	589	174	1000	400	1	1	58862249	346	-4.74	0.73	12	0.02	-124.00	800.00	1150	20230207	-48.87	541	20231026	8.69	1150	-48.87	20230207	541	8.69	20231026	1150	-48.87	20230207	541	8.69	20231026	N	049470	1000	588 억	793944	N	N	N	N
14	20231129	120534	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	589	6	2	1.03	6089367	10420	27.58	583	590	577	757	409	583	584.39	1.35	53	597	589	580	572	563	594	577	589	174	1000	400	1	1	58862249	347	-4.75	0.74	12	0.02	-124.00	800.00	1150	20230207	-48.78	541	20231026	8.87	1150	-48.78	20230207	541	8.87	20231026	1150	-48.78	20230207	541	8.87	20231026	N	049470	1000	588 억	793944	N	N	N	N
15	20231129	110535	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	589	6	2	1.03	5312684	9098	24.08	583	590	577	757	409	583	583.94	1.35	71	597	589	580	572	563	594	577	589	174	1000	400	1	1	58862249	347	-4.75	0.74	12	0.02	-124.00	800.00	1150	20230207	-48.78	541	20231026	8.87	1150	-48.78	20230207	541	8.87	20231026	1150	-48.78	20230207	541	8.87	20231026	N	049470	1000	588 억	793944	N	N	N	N
16	20231129	100533	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	588	5	2	0.86	2991379	5130	13.58	583	590	577	757	409	583	583.11	1.35	31	597	589	580	572	563	594	577	589	174	1000	400	1	1	58862249	346	-4.74	0.73	12	0.01	-124.00	800.00	1150	20230207	-48.87	541	20231026	8.69	1150	-48.87	20230207	541	8.69	20231026	1150	-48.87	20230207	541	8.69	20231026	N	049470	1000	588 억	793944	N	N	N	N
17	20231129	090531	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	588	5	2	0.86	230626	393	1.04	583	590	583	757	409	583	586.83	1.35	-13	597	589	580	572	563	594	577	589	174	1000	400	1	1	58862249	346	-4.74	0.73	12	0.00	-124.00	800.00	1150	20230207	-48.87	541	20231026	8.69	1150	-48.87	20230207	541	8.69	20231026	1150	-48.87	20230207	541	8.69	20231026	N	049470	1000	588 억	793944	N	N	N	N
18	20231128	160532	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	583	3	2	0.52	21993213	37778	96.21	572	588	571	754	406	580	582.17	1.35	-285	599	589	580	570	561	585	566	589	174	1000	400	1	1	58862249	343	-4.70	0.73	12	0.06	-124.00	800.00	1150	20230207	-49.30	541	20231026	7.76	1150	-49.30	20230207	541	7.76	20231026	1150	-49.30	20230207	541	7.76	20231026	N	049470	1000	588 억	794223	N	N	N	N
19	20231128	150458	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	583	3	2	0.52	19921786	34226	87.16	572	588	571	754	406	580	582.07	1.35	-285	599	589	580	570	561	585	566	589	174	1000	400	1	1	58862249	343	-4.70	0.73	12	0.06	-124.00	800.00	1150	20230207	-49.30	541	20231026	7.76	1150	-49.30	20230207	541	7.76	20231026	1150	-49.30	20230207	541	7.76	20231026	N	049470	1000	588 억	794223	N	N	N	N
20	20231128	140531	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	584	4	2	0.69	17808291	30601	77.93	572	588	571	754	406	580	581.95	1.35	-284	599	589	580	570	561	585	566	589	174	1000	400	1	1	58862249	344	-4.71	0.73	12	0.05	-124.00	800.00	1150	20230207	-49.22	541	20231026	7.95	1150	-49.22	20230207	541	7.95	20231026	1150	-49.22	20230207	541	7.95	20231026	N	049470	1000	588 억	794223	N	N	N	N
21	20231128	130529	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	585	5	2	0.86	14313348	24620	62.70	572	588	571	754	406	580	581.37	1.35	-292	599	589	580	570	561	585	566	589	174	1000	400	1	1	58862249	344	-4.72	0.73	12	0.04	-124.00	800.00	1150	20230207	-49.13	541	20231026	8.13	1150	-49.13	20230207	541	8.13	20231026	1150	-49.13	20230207	541	8.13	20231026	N	049470	1000	588 억	794223	N	N	N	N
22	20231128	120529	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	583	3	2	0.52	11719337	20183	51.40	572	588	571	754	406	580	580.65	1.35	-291	599	589	580	570	561	585	566	589	174	1000	400	1	1	58862249	343	-4.70	0.73	12	0.03	-124.00	800.00	1150	20230207	-49.30	541	20231026	7.76	1150	-49.30	20230207	541	7.76	20231026	1150	-49.30	20230207	541	7.76	20231026	N	049470	1000	588 억	794223	N	N	N	N
23	20231128	110530	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	582	2	2	0.34	9623396	16588	42.24	572	588	571	754	406	580	580.14	1.35	-258	599	589	580	570	561	585	566	589	174	1000	400	1	1	58862249	343	-4.69	0.73	12	0.03	-124.00	800.00	1150	20230207	-49.39	541	20231026	7.58	1150	-49.39	20230207	541	7.58	20231026	1150	-49.39	20230207	541	7.58	20231026	N	049470	1000	588 억	794223	N	N	N	N
24	20231128	100530	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	584	4	2	0.69	5241953	9020	22.97	572	588	571	754	406	580	581.15	1.35	-257	599	589	580	570	561	585	566	589	174	1000	400	1	1	58862249	344	-4.71	0.73	12	0.02	-124.00	800.00	1150	20230207	-49.22	541	20231026	7.95	1150	-49.22	20230207	541	7.95	20231026	1150	-49.22	20230207	541	7.95	20231026	N	049470	1000	588 억	794223	N	N	N	N
25	20231128	090529	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	586	6	2	1.03	798975	1394	3.55	572	586	571	754	406	580	573.15	1.35	-12	599	589	580	570	561	585	566	589	174	1000	400	1	1	58862249	345	-4.73	0.73	12	0.00	-124.00	800.00	1150	20230207	-49.04	541	20231026	8.32	1150	-49.04	20230207	541	8.32	20231026	1150	-49.04	20230207	541	8.32	20231026	N	049470	1000	588 억	794223	N	N	N	N
26	20231127	160529	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	580	-6	5	-1.02	22724573	39232	183.12	590	590	571	761	411	586	579.24	1.35	245	594	589	583	578	572	592	581	589	175	1000	410	1	1	58862249	341	-4.68	0.72	12	0.07	-124.00	800.00	1150	20230207	-49.57	541	20231026	7.21	1150	-49.57	20230207	541	7.21	20231026	1150	-49.57	20230207	541	7.21	20231026	N	049470	1000	588 억	793978	N	N	N	N
27	20231127	150528	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	581	-5	5	-0.85	22180212	38294	178.74	590	590	571	761	411	586	579.21	1.35	257	594	589	583	578	572	592	581	589	175	1000	410	1	1	58862249	342	-4.69	0.73	12	0.07	-124.00	800.00	1150	20230207	-49.48	541	20231026	7.39	1150	-49.48	20230207	541	7.39	20231026	1150	-49.48	20230207	541	7.39	20231026	N	049470	1000	588 억	793978	N	N	N	N
28	20231127	140533	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	581	-5	5	-0.85	21641953	37367	174.42	590	590	571	761	411	586	579.17	1.35	258	594	589	583	578	572	592	581	589	175	1000	410	1	1	58862249	342	-4.69	0.73	12	0.06	-124.00	800.00	1150	20230207	-49.48	541	20231026	7.39	1150	-49.48	20230207	541	7.39	20231026	1150	-49.48	20230207	541	7.39	20231026	N	049470	1000	588 억	793978	N	N	N	N
29	20231127	130530	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	581	-5	5	-0.85	21511290	37142	173.37	590	590	571	761	411	586	579.16	1.35	260	594	589	583	578	572	592	581	589	175	1000	410	1	1	58862249	342	-4.69	0.73	12	0.06	-124.00	800.00	1150	20230207	-49.48	541	20231026	7.39	1150	-49.48	20230207	541	7.39	20231026	1150	-49.48	20230207	541	7.39	20231026	N	049470	1000	588 억	793978	N	N	N	N
30	20231127	120530	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	583	-3	5	-0.51	20404444	35231	164.45	590	590	571	761	411	586	579.16	1.35	270	594	589	583	578	572	592	581	589	175	1000	410	1	1	58862249	343	-4.70	0.73	12	0.06	-124.00	800.00	1150	20230207	-49.30	541	20231026	7.76	1150	-49.30	20230207	541	7.76	20231026	1150	-49.30	20230207	541	7.76	20231026	N	049470	1000	588 억	793978	N	N	N	N
31	20231127	110524	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	585	-1	5	-0.17	19571766	33793	157.73	590	590	571	761	411	586	579.17	1.35	167	594	589	583	578	572	592	581	589	175	1000	410	1	1	58862249	344	-4.72	0.73	12	0.06	-124.00	800.00	1150	20230207	-49.13	541	20231026	8.13	1150	-49.13	20230207	541	8.13	20231026	1150	-49.13	20230207	541	8.13	20231026	N	049470	1000	588 억	793978	N	N	N	N
32	20231127	100523	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	584	-2	5	-0.34	8257391	14234	66.44	590	590	571	761	411	586	580.12	1.35	207	594	589	583	578	572	592	581	589	175	1000	410	1	1	58862249	344	-4.71	0.73	12	0.02	-124.00	800.00	1150	20230207	-49.22	541	20231026	7.95	1150	-49.22	20230207	541	7.95	20231026	1150	-49.22	20230207	541	7.95	20231026	N	049470	1000	588 억	793978	N	N	N	N
33	20231127	090524	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	586	0	3	0.00	2629382	4469	20.86	590	590	571	761	411	586	588.36	1.35	-69	594	589	583	578	572	592	581	589	175	1000	410	1	1	58862249	345	-4.73	0.73	12	0.01	-124.00	800.00	1150	20230207	-49.04	541	20231026	8.32	1150	-49.04	20230207	541	8.32	20231026	1150	-49.04	20230207	541	8.32	20231026	N	049470	1000	588 억	793978	N	N	N	N
34	20231124	160519	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	586	5	2	0.86	12424501	21424	147.64	581	588	577	755	407	581	579.93	1.35	-669	593	587	584	578	575	585	576	589	174	1000	400	1	1	58862249	345	-4.73	0.73	12	0.04	-124.00	800.00	1150	20230207	-49.04	541	20231026	8.32	1150	-49.04	20230207	541	8.32	20231026	1150	-49.04	20230207	541	8.32	20231026	N	049470	1000	588 억	794647	N	N	N	N
35	20231124	150525	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	579	-2	5	-0.34	11342200	19569	134.86	581	588	577	755	407	581	579.60	1.35	-651	593	587	584	578	575	585	576	589	174	1000	400	1	1	58862249	341	-4.67	0.72	12	0.03	-124.00	800.00	1150	20230207	-49.65	541	20231026	7.02	1150	-49.65	20230207	541	7.02	20231026	1150	-49.65	20230207	541	7.02	20231026	N	049470	1000	588 억	794647	N	N	N	N
36	20231124	140527	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	581	0	3	0.00	11103495	19157	132.02	581	588	577	755	407	581	579.61	1.35	-642	593	587	584	578	575	585	576	589	174	1000	400	1	1	58862249	342	-4.69	0.73	12	0.03	-124.00	800.00	1150	20230207	-49.48	541	20231026	7.39	1150	-49.48	20230207	541	7.39	20231026	1150	-49.48	20230207	541	7.39	20231026	N	049470	1000	588 억	794647	N	N	N	N
37	20231124	130523	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	580	-1	5	-0.17	8883591	15315	105.54	581	588	577	755	407	581	580.06	1.35	-641	593	587	584	578	575	585	576	589	174	1000	400	1	1	58862249	341	-4.68	0.72	12	0.03	-124.00	800.00	1150	20230207	-49.57	541	20231026	7.21	1150	-49.57	20230207	541	7.21	20231026	1150	-49.57	20230207	541	7.21	20231026	N	049470	1000	588 억	794647	N	N	N	N
38	20231124	120527	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	583	2	2	0.34	5927212	10219	70.42	581	588	577	755	407	581	580.02	1.35	-637	593	587	584	578	575	585	576	589	174	1000	400	1	1	58862249	343	-4.70	0.73	12	0.02	-124.00	800.00	1150	20230207	-49.30	541	20231026	7.76	1150	-49.30	20230207	541	7.76	20231026	1150	-49.30	20230207	541	7.76	20231026	N	049470	1000	588 억	794647	N	N	N	N
39	20231124	110525	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	577	-4	5	-0.69	4005877	6910	47.62	581	588	577	755	407	581	579.72	1.35	-634	593	587	584	578	575	585	576	589	174	1000	400	1	1	58862249	340	-4.65	0.72	12	0.01	-124.00	800.00	1150	20230207	-49.83	541	20231026	6.65	1150	-49.83	20230207	541	6.65	20231026	1150	-49.83	20230207	541	6.65	20231026	N	049470	1000	588 억	794647	N	N	N	N
40	20231124	100523	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	580	-1	5	-0.17	1982628	3413	23.52	581	588	580	755	407	581	580.90	1.35	-366	593	587	584	578	575	585	576	589	174	1000	400	1	1	58862249	341	-4.68	0.72	12	0.01	-124.00	800.00	1150	20230207	-49.57	541	20231026	7.21	1150	-49.57	20230207	541	7.21	20231026	1150	-49.57	20230207	541	7.21	20231026	N	049470	1000	588 억	794647	N	N	N	N
41	20231124	090524	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	581	0	3	0.00	157451	271	1.87	581	581	581	755	407	581	581.00	1.35	-13	593	587	584	578	575	585	576	589	174	1000	400	1	1	58862249	342	-4.69	0.73	12	0.00	-124.00	800.00	1150	20230207	-49.48	541	20231026	7.39	1150	-49.48	20230207	541	7.39	20231026	1150	-49.48	20230207	541	7.39	20231026	N	049470	1000	588 억	794647	N	N	N	N
42	20231123	160517	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	581	-9	5	-1.53	8418595	14372	61.89	587	590	581	767	413	590	585.76	1.35	-1054	597	593	586	582	575	595	584	589	177	1000	410	1	1	58862249	342	-4.69	0.73	12	0.02	-124.00	800.00	1150	20230207	-49.48	541	20231026	7.39	1150	-49.48	20230207	541	7.39	20231026	1150	-49.48	20230207	541	7.39	20231026	N	049470	1000	588 억	795701	N	N	N	N
43	20231123	150536	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	590	0	3	0.00	4762235	8092	34.84	587	590	586	767	413	590	588.51	1.35	-1097	597	593	586	582	575	595	584	589	177	1000	410	1	1	58862249	347	-4.76	0.74	12	0.01	-124.00	800.00	1150	20230207	-48.70	541	20231026	9.06	1150	-48.70	20230207	541	9.06	20231026	1150	-48.70	20230207	541	9.06	20231026	N	049470	1000	588 억	795701	N	N	N	N
44	20231123	140529	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	590	0	3	0.00	4417319	7507	32.33	587	590	586	767	413	590	588.43	1.35	-1005	597	593	586	582	575	595	584	589	177	1000	410	1	1	58862249	347	-4.76	0.74	12	0.01	-124.00	800.00	1150	20230207	-48.70	541	20231026	9.06	1150	-48.70	20230207	541	9.06	20231026	1150	-48.70	20230207	541	9.06	20231026	N	049470	1000	588 억	795701	N	N	N	N
45	20231123	130530	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	587	-3	5	-0.51	3995231	6790	29.24	587	590	586	767	413	590	588.40	1.35	-887	597	593	586	582	575	595	584	589	177	1000	410	1	1	58862249	346	-4.73	0.73	12	0.01	-124.00	800.00	1150	20230207	-48.96	541	20231026	8.50	1150	-48.96	20230207	541	8.50	20231026	1150	-48.96	20230207	541	8.50	20231026	N	049470	1000	588 억	795701	N	N	N	N
46	20231123	120525	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	587	-3	5	-0.51	3451142	5863	25.25	587	590	586	767	413	590	588.63	1.35	-808	597	593	586	582	575	595	584	589	177	1000	410	1	1	58862249	346	-4.73	0.73	12	0.01	-124.00	800.00	1150	20230207	-48.96	541	20231026	8.50	1150	-48.96	20230207	541	8.50	20231026	1150	-48.96	20230207	541	8.50	20231026	N	049470	1000	588 억	795701	N	N	N	N
47	20231123	110535	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	589	-1	5	-0.17	1947508	3309	14.25	587	590	586	767	413	590	588.55	1.35	-425	597	593	586	582	575	595	584	589	177	1000	410	1	1	58862249	347	-4.75	0.74	12	0.01	-124.00	800.00	1150	20230207	-48.78	541	20231026	8.87	1150	-48.78	20230207	541	8.87	20231026	1150	-48.78	20230207	541	8.87	20231026	N	049470	1000	588 억	795701	N	N	N	N
48	20231123	100527	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	590	0	3	0.00	966320	1644	7.08	587	590	586	767	413	590	587.79	1.35	-306	597	593	586	582	575	595	584	589	177	1000	410	1	1	58862249	347	-4.76	0.74	12	0.00	-124.00	800.00	1150	20230207	-48.70	541	20231026	9.06	1150	-48.70	20230207	541	9.06	20231026	1150	-48.70	20230207	541	9.06	20231026	N	049470	1000	588 억	795701	N	N	N	N
49	20231123	090521	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	587	-3	5	-0.51	58700	100	0.43	587	587	587	767	413	590	587.00	1.35	-26	597	593	586	582	575	595	584	589	177	1000	410	1	1	58862249	346	-4.73	0.73	12	0.00	-124.00	800.00	1150	20230207	-48.96	541	20231026	8.50	1150	-48.96	20230207	541	8.50	20231026	1150	-48.96	20230207	541	8.50	20231026	N	049470	1000	588 억	795701	N	N	N	N
50	20231122	160507	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	590	5	2	0.85	13485317	23168	57.49	585	590	579	760	410	585	582.07	1.35	-1641	601	593	584	576	567	588	571	589	175	1000	400	1	1	58862249	347	-4.76	0.74	12	0.04	-124.00	800.00	1150	20230207	-48.70	541	20231026	9.06	1150	-48.70	20230207	541	9.06	20231026	1150	-48.70	20230207	541	9.06	20231026	N	049470	1000	588 억	797229	N	N	N	N
51	20231122	150516	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	586	1	2	0.17	11866704	20405	50.64	585	588	579	760	410	585	581.56	1.35	-1052	601	593	584	576	567	588	571	589	175	1000	400	1	1	58862249	345	-4.73	0.73	12	0.03	-124.00	800.00	1150	20230207	-49.04	541	20231026	8.32	1150	-49.04	20230207	541	8.32	20231026	1150	-49.04	20230207	541	8.32	20231026	N	049470	1000	588 억	797229	N	N	N	N
52	20231122	140508	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	586	1	2	0.17	10731004	18469	45.83	585	588	579	760	410	585	581.03	1.35	-1037	601	593	584	576	567	588	571	589	175	1000	400	1	1	58862249	345	-4.73	0.73	12	0.03	-124.00	800.00	1150	20230207	-49.04	541	20231026	8.32	1150	-49.04	20230207	541	8.32	20231026	1150	-49.04	20230207	541	8.32	20231026	N	049470	1000	588 억	797229	N	N	N	N
53	20231122	130527	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	585	0	3	0.00	10463028	18011	44.69	585	585	579	760	410	585	580.92	1.35	-1021	601	593	584	576	567	588	571	589	175	1000	400	1	1	58862249	344	-4.72	0.73	12	0.03	-124.00	800.00	1150	20230207	-49.13	541	20231026	8.13	1150	-49.13	20230207	541	8.13	20231026	1150	-49.13	20230207	541	8.13	20231026	N	049470	1000	588 억	797229	N	N	N	N
54	20231122	120530	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	584	-1	5	-0.17	9377549	16151	40.08	585	585	579	760	410	585	580.62	1.35	-974	601	593	584	576	567	588	571	589	175	1000	400	1	1	58862249	344	-4.71	0.73	12	0.03	-124.00	800.00	1150	20230207	-49.22	541	20231026	7.95	1150	-49.22	20230207	541	7.95	20231026	1150	-49.22	20230207	541	7.95	20231026	N	049470	1000	588 억	797229	N	N	N	N
55	20231122	110551	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	580	-5	5	-0.85	7024015	12094	30.01	585	585	579	760	410	585	580.79	1.35	-1160	601	593	584	576	567	588	571	589	175	1000	400	1	1	58862249	341	-4.68	0.72	12	0.02	-124.00	800.00	1150	20230207	-49.57	541	20231026	7.21	1150	-49.57	20230207	541	7.21	20231026	1150	-49.57	20230207	541	7.21	20231026	N	049470	1000	588 억	797229	N	N	N	N
56	20231122	100536	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	582	-3	5	-0.51	2160121	3710	9.21	585	585	581	760	410	585	582.24	1.35	-430	601	593	584	576	567	588	571	589	175	1000	400	1	1	58862249	343	-4.69	0.73	12	0.01	-124.00	800.00	1150	20230207	-49.39	541	20231026	7.58	1150	-49.39	20230207	541	7.58	20231026	1150	-49.39	20230207	541	7.58	20231026	N	049470	1000	588 억	797229	N	N	N	N
57	20231122	090509	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	585	0	3	0.00	50895	87	0.22	585	585	585	760	410	585	585.00	1.35	-87	601	593	584	576	567	588	571	589	175	1000	400	1	1	58862249	344	-4.72	0.73	12	0.00	-124.00	800.00	1150	20230207	-49.13	541	20231026	8.13	1150	-49.13	20230207	541	8.13	20231026	1150	-49.13	20230207	541	8.13	20231026	N	049470	1000	588 억	797229	N	N	N	N
58	20231121	160512	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	585	-4	5	-0.68	23643219	40297	55.12	591	592	575	765	413	589	586.72	1.36	-587	602	595	584	577	566	598	580	589	176	1000	410	1	1	58862249	344	-4.72	0.73	12	0.07	-124.00	800.00	1150	20230207	-49.13	541	20231026	8.13	1150	-49.13	20230207	541	8.13	20231026	1150	-49.13	20230207	541	8.13	20231026	N	049470	1000	588 억	797816	N	N	N	N
59	20231121	150513	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	590	1	2	0.17	20737931	35358	48.37	591	591	575	765	413	589	586.51	1.36	-417	602	595	584	577	566	598	580	589	176	1000	410	1	1	58862249	347	-4.76	0.74	12	0.06	-124.00	800.00	1150	20230207	-48.70	541	20231026	9.06	1150	-48.70	20230207	541	9.06	20231026	1150	-48.70	20230207	541	9.06	20231026	N	049470	1000	588 억	797816	N	N	N	N
60	20231121	140507	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	590	1	2	0.17	18551925	31652	43.30	591	591	575	765	413	589	586.12	1.36	-411	602	595	584	577	566	598	580	589	176	1000	410	1	1	58862249	347	-4.76	0.74	12	0.05	-124.00	800.00	1150	20230207	-48.70	541	20231026	9.06	1150	-48.70	20230207	541	9.06	20231026	1150	-48.70	20230207	541	9.06	20231026	N	049470	1000	588 억	797816	N	N	N	N
61	20231121	130505	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	589	0	3	0.00	17546829	29943	40.96	591	591	575	765	413	589	586.01	1.36	-409	602	595	584	577	566	598	580	589	176	1000	410	1	1	58862249	347	-4.75	0.74	12	0.05	-124.00	800.00	1150	20230207	-48.78	541	20231026	8.87	1150	-48.78	20230207	541	8.87	20231026	1150	-48.78	20230207	541	8.87	20231026	N	049470	1000	588 억	797816	N	N	N	N
62	20231121	120504	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	590	1	2	0.17	16707519	28518	39.01	591	591	575	765	413	589	585.86	1.36	-371	602	595	584	577	566	598	580	589	176	1000	410	1	1	58862249	347	-4.76	0.74	12	0.05	-124.00	800.00	1150	20230207	-48.70	541	20231026	9.06	1150	-48.70	20230207	541	9.06	20231026	1150	-48.70	20230207	541	9.06	20231026	N	049470	1000	588 억	797816	N	N	N	N
63	20231121	110504	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	588	-1	5	-0.17	12708508	21706	29.69	591	591	575	765	413	589	585.48	1.36	-371	602	595	584	577	566	598	580	589	176	1000	410	1	1	58862249	346	-4.74	0.73	12	0.04	-124.00	800.00	1150	20230207	-48.87	541	20231026	8.69	1150	-48.87	20230207	541	8.69	20231026	1150	-48.87	20230207	541	8.69	20231026	N	049470	1000	588 억	797816	N	N	N	N
64	20231121	100453	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	590	1	2	0.17	7735947	13215	18.08	591	591	575	765	413	589	585.39	1.36	-786	602	595	584	577	566	598	580	589	176	1000	410	1	1	58862249	347	-4.76	0.74	12	0.02	-124.00	800.00	1150	20230207	-48.70	541	20231026	9.06	1150	-48.70	20230207	541	9.06	20231026	1150	-48.70	20230207	541	9.06	20231026	N	049470	1000	588 억	797816	N	N	N	N
65	20231121	090458	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	587	-2	5	-0.34	5138839	8788	12.02	591	591	575	765	413	589	584.76	1.36	-585	602	595	584	577	566	598	580	589	176	1000	410	1	1	58862249	346	-4.73	0.73	12	0.01	-124.00	800.00	1150	20230207	-48.96	541	20231026	8.50	1150	-48.96	20230207	541	8.50	20231026	1150	-48.96	20230207	541	8.50	20231026	N	049470	1000	588 억	797816	N	N	N	N
66	20231120	160502	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	589	0	3	0.00	42296405	72606	111.13	589	591	573	765	413	589	582.52	1.35	445	599	593	584	578	569	589	574	589	176	1000	410	1	1	58862249	347	-4.75	0.74	12	0.12	-124.00	800.00	1150	20230207	-48.78	541	20231026	8.87	1150	-48.78	20230207	541	8.87	20231026	1150	-48.78	20230207	541	8.87	20231026	N	049470	1000	588 억	797371	N	N	N	N
67	20231120	150505	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	589	0	3	0.00	41480794	71219	109.00	589	591	573	765	413	589	582.44	1.35	479	599	593	584	578	569	589	574	589	176	1000	410	1	1	58862249	347	-4.75	0.74	12	0.12	-124.00	800.00	1150	20230207	-48.78	541	20231026	8.87	1150	-48.78	20230207	541	8.87	20231026	1150	-48.78	20230207	541	8.87	20231026	N	049470	1000	588 억	797371	N	N	N	N
68	20231120	140504	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	587	-2	5	-0.34	37349760	64192	98.25	589	591	573	765	413	589	581.84	1.35	496	599	593	584	578	569	589	574	589	176	1000	410	1	1	58862249	346	-4.73	0.73	12	0.11	-124.00	800.00	1150	20230207	-48.96	541	20231026	8.50	1150	-48.96	20230207	541	8.50	20231026	1150	-48.96	20230207	541	8.50	20231026	N	049470	1000	588 억	797371	N	N	N	N
69	20231120	130501	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	583	-6	5	-1.02	32474114	55820	85.44	589	591	573	765	413	589	581.76	1.35	490	599	593	584	578	569	589	574	589	176	1000	410	1	1	58862249	343	-4.70	0.73	12	0.09	-124.00	800.00	1150	20230207	-49.30	541	20231026	7.76	1150	-49.30	20230207	541	7.76	20231026	1150	-49.30	20230207	541	7.76	20231026	N	049470	1000	588 억	797371	N	N	N	N
70	20231120	120502	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	589	0	3	0.00	27169368	46744	71.54	589	591	573	765	413	589	581.24	1.35	491	599	593	584	578	569	589	574	589	176	1000	410	1	1	58862249	347	-4.75	0.74	12	0.08	-124.00	800.00	1150	20230207	-48.78	541	20231026	8.87	1150	-48.78	20230207	541	8.87	20231026	1150	-48.78	20230207	541	8.87	20231026	N	049470	1000	588 억	797371	N	N	N	N
71	20231120	110501	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	588	-1	5	-0.17	27127010	46672	71.43	589	591	573	765	413	589	581.23	1.35	497	599	593	584	578	569	589	574	589	176	1000	410	1	1	58862249	346	-4.74	0.73	12	0.08	-124.00	800.00	1150	20230207	-48.87	541	20231026	8.69	1150	-48.87	20230207	541	8.69	20231026	1150	-48.87	20230207	541	8.69	20231026	N	049470	1000	588 억	797371	N	N	N	N
72	20231120	100459	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	581	-8	5	-1.36	19866489	34183	52.32	589	591	573	765	413	589	581.18	1.35	322	599	593	584	578	569	589	574	589	176	1000	410	1	1	58862249	342	-4.69	0.73	12	0.06	-124.00	800.00	1150	20230207	-49.48	541	20231026	7.39	1150	-49.48	20230207	541	7.39	20231026	1150	-49.48	20230207	541	7.39	20231026	N	049470	1000	588 억	797371	N	N	N	N
73	20231120	090504	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	589	0	3	0.00	3339070	5667	8.67	589	591	573	765	413	589	589.21	1.35	5	599	593	584	578	569	589	574	589	176	1000	410	1	1	58862249	347	-4.75	0.74	12	0.01	-124.00	800.00	1150	20230207	-48.78	541	20231026	8.87	1150	-48.78	20230207	541	8.87	20231026	1150	-48.78	20230207	541	8.87	20231026	N	049470	1000	588 억	797371	N	N	N	N
74	20231117	160513	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	589	7	2	1.20	38072783	65336	50.99	590	590	575	756	408	582	582.72	1.35	2071	599	590	582	573	565	586	569	589	174	1000	400	1	1	58862249	347	-4.75	0.74	12	0.11	-124.00	800.00	1150	20230207	-48.78	541	20231026	8.87	1150	-48.78	20230207	541	8.87	20231026	1150	-48.78	20230207	541	8.87	20231026	N	049470	1000	588 억	795300	N	N	N	N
75	20231117	150516	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	590	8	2	1.37	36894026	63333	49.43	590	590	575	756	408	582	582.54	1.35	2162	599	590	582	573	565	586	569	589	174	1000	400	1	1	58862249	347	-4.76	0.74	12	0.11	-124.00	800.00	1150	20230207	-48.70	541	20231026	9.06	1150	-48.70	20230207	541	9.06	20231026	1150	-48.70	20230207	541	9.06	20231026	N	049470	1000	588 억	795300	N	N	N	N
76	20231117	140514	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	582	0	3	0.00	22130245	38102	29.74	590	590	575	756	408	582	580.82	1.35	1909	599	590	582	573	565	586	569	589	174	1000	400	1	1	58862249	343	-4.69	0.73	12	0.06	-124.00	800.00	1150	20230207	-49.39	541	20231026	7.58	1150	-49.39	20230207	541	7.58	20231026	1150	-49.39	20230207	541	7.58	20231026	N	049470	1000	588 억	795300	N	N	N	N
77	20231117	130513	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	580	-2	5	-0.34	18928962	32588	25.43	590	590	575	756	408	582	580.86	1.35	1737	599	590	582	573	565	586	569	589	174	1000	400	1	1	58862249	341	-4.68	0.72	12	0.06	-124.00	800.00	1150	20230207	-49.57	541	20231026	7.21	1150	-49.57	20230207	541	7.21	20231026	1150	-49.57	20230207	541	7.21	20231026	N	049470	1000	588 억	795300	N	N	N	N
78	20231117	120514	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	579	-3	5	-0.52	13490452	23201	18.11	590	590	575	756	408	582	581.46	1.35	1700	599	590	582	573	565	586	569	589	174	1000	400	1	1	58862249	341	-4.67	0.72	12	0.04	-124.00	800.00	1150	20230207	-49.65	541	20231026	7.02	1150	-49.65	20230207	541	7.02	20231026	1150	-49.65	20230207	541	7.02	20231026	N	049470	1000	588 억	795300	N	N	N	N
79	20231117	110515	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	579	-3	5	-0.52	12792757	21996	17.17	590	590	575	756	408	582	581.59	1.35	1700	599	590	582	573	565	586	569	589	174	1000	400	1	1	58862249	341	-4.67	0.72	12	0.04	-124.00	800.00	1150	20230207	-49.65	541	20231026	7.02	1150	-49.65	20230207	541	7.02	20231026	1150	-49.65	20230207	541	7.02	20231026	N	049470	1000	588 억	795300	N	N	N	N
80	20231117	100514	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	578	-4	5	-0.69	9847276	16893	13.18	590	590	578	756	408	582	582.92	1.35	1229	599	590	582	573	565	586	569	589	174	1000	400	1	1	58862249	340	-4.66	0.72	12	0.03	-124.00	800.00	1150	20230207	-49.74	541	20231026	6.84	1150	-49.74	20230207	541	6.84	20231026	1150	-49.74	20230207	541	6.84	20231026	N	049470	1000	588 억	795300	N	N	N	N
81	20231117	090515	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	590	8	2	1.37	221146	378	0.30	590	590	582	756	408	582	585.04	1.35	-265	599	590	582	573	565	586	569	589	174	1000	400	1	1	58862249	347	-4.76	0.74	12	0.00	-124.00	800.00	1150	20230207	-48.70	541	20231026	9.06	1150	-48.70	20230207	541	9.06	20231026	1150	-48.70	20230207	541	9.06	20231026	N	049470	1000	588 억	795300	N	N	N	N
82	20231116	160512	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	582	1	2	0.17	73321995	126862	307.75	591	591	574	755	407	581	577.97	1.35	2449	595	588	583	576	571	585	573	589	174	1000	400	1	1	58862249	343	-4.69	0.73	12	0.22	-124.00	800.00	1150	20230207	-49.39	541	20231026	7.58	1150	-49.39	20230207	541	7.58	20231026	1150	-49.39	20230207	541	7.58	20231026	N	049470	1000	588 억	792851	N	N	N	N
83	20231116	150511	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	579	-2	5	-0.34	50271781	86958	210.95	591	591	574	755	407	581	578.12	1.35	352	595	588	583	576	571	585	573	589	174	1000	400	1	1	58862249	341	-4.67	0.72	12	0.15	-124.00	800.00	1150	20230207	-49.65	541	20231026	7.02	1150	-49.65	20230207	541	7.02	20231026	1150	-49.65	20230207	541	7.02	20231026	N	049470	1000	588 억	792851	N	N	N	N
84	20231116	140458	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	576	-5	5	-0.86	44433982	76804	186.32	591	591	575	755	407	581	578.54	1.35	352	595	588	583	576	571	585	573	589	174	1000	400	1	1	58862249	339	-4.65	0.72	12	0.13	-124.00	800.00	1150	20230207	-49.91	541	20231026	6.47	1150	-49.91	20230207	541	6.47	20231026	1150	-49.91	20230207	541	6.47	20231026	N	049470	1000	588 억	792851	N	N	N	N
85	20231116	130511	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	578	-3	5	-0.52	37743112	65215	158.20	591	591	575	755	407	581	578.75	1.35	347	595	588	583	576	571	585	573	589	174	1000	400	1	1	58862249	340	-4.66	0.72	12	0.11	-124.00	800.00	1150	20230207	-49.74	541	20231026	6.84	1150	-49.74	20230207	541	6.84	20231026	1150	-49.74	20230207	541	6.84	20231026	N	049470	1000	588 억	792851	N	N	N	N
86	20231116	120513	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	578	-3	5	-0.52	36391968	62877	152.53	591	591	575	755	407	581	578.78	1.35	347	595	588	583	576	571	585	573	589	174	1000	400	1	1	58862249	340	-4.66	0.72	12	0.11	-124.00	800.00	1150	20230207	-49.74	541	20231026	6.84	1150	-49.74	20230207	541	6.84	20231026	1150	-49.74	20230207	541	6.84	20231026	N	049470	1000	588 억	792851	N	N	N	N
87	20231116	110509	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	580	-1	5	-0.17	23680423	40836	99.06	591	591	575	755	407	581	579.89	1.35	-58	595	588	583	576	571	585	573	589	174	1000	400	1	1	58862249	341	-4.68	0.72	12	0.07	-124.00	800.00	1150	20230207	-49.57	541	20231026	7.21	1150	-49.57	20230207	541	7.21	20231026	1150	-49.57	20230207	541	7.21	20231026	N	049470	1000	588 억	792851	N	N	N	N
88	20231116	100510	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	590	9	2	1.55	1651745	2795	6.78	591	591	590	755	407	581	590.96	1.35	-100	595	588	583	576	571	585	573	589	174	1000	400	1	1	58862249	347	-4.76	0.74	12	0.00	-124.00	800.00	1150	20230207	-48.70	541	20231026	9.06	1150	-48.70	20230207	541	9.06	20231026	1150	-48.70	20230207	541	9.06	20231026	N	049470	1000	588 억	792851	N	N	N	N
89	20231116	090509	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	581	0	3	0.00	0	0	0.00	0	0	0	755	407	581	0.00	1.35	0	595	588	583	576	571	585	573	589	174	1000	400	1	1	58862249	342	-4.69	0.73	12	0.00	-124.00	800.00	1150	20230207	-49.48	541	20231026	7.39	1150	-49.48	20230207	541	7.39	20231026	1150	-49.48	20230207	541	7.39	20231026	N	049470	1000	588 억	792851	N	N	N	N
90	20231115	160440	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	581	3	2	0.52	23991449	41222	70.18	590	590	578	751	405	578	582.01	1.35	-1956	588	583	577	572	566	585	574	589	173	1000	400	1	1	58862249	342	-4.69	0.73	12	0.07	-124.00	800.00	1150	20230207	-49.48	541	20231026	7.39	1150	-49.48	20230207	541	7.39	20231026	1150	-49.48	20230207	541	7.39	20231026	N	049470	1000	588 억	794807	N	N	N	N
91	20231115	150517	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	583	5	2	0.87	23888503	41045	69.88	590	590	578	751	405	578	582.01	1.35	-1955	588	583	577	572	566	585	574	589	173	1000	400	1	1	58862249	343	-4.70	0.73	12	0.07	-124.00	800.00	1150	20230207	-49.30	541	20231026	7.76	1150	-49.30	20230207	541	7.76	20231026	1150	-49.30	20230207	541	7.76	20231026	N	049470	1000	588 억	794807	N	N	N	N
92	20231115	140519	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	581	3	2	0.52	16948351	29097	49.54	590	590	578	751	405	578	582.48	1.35	-1886	588	583	577	572	566	585	574	589	173	1000	400	1	1	58862249	342	-4.69	0.73	12	0.05	-124.00	800.00	1150	20230207	-49.48	541	20231026	7.39	1150	-49.48	20230207	541	7.39	20231026	1150	-49.48	20230207	541	7.39	20231026	N	049470	1000	588 억	794807	N	N	N	N
93	20231115	130518	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	581	3	2	0.52	16227822	27855	47.42	590	590	578	751	405	578	582.58	1.35	-1885	588	583	577	572	566	585	574	589	173	1000	400	1	1	58862249	342	-4.69	0.73	12	0.05	-124.00	800.00	1150	20230207	-49.48	541	20231026	7.39	1150	-49.48	20230207	541	7.39	20231026	1150	-49.48	20230207	541	7.39	20231026	N	049470	1000	588 억	794807	N	N	N	N
94	20231115	120519	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	581	3	2	0.52	8845783	15128	25.75	590	590	580	751	405	578	584.73	1.35	-1597	588	583	577	572	566	585	574	589	173	1000	400	1	1	58862249	342	-4.69	0.73	12	0.03	-124.00	800.00	1150	20230207	-49.48	541	20231026	7.39	1150	-49.48	20230207	541	7.39	20231026	1150	-49.48	20230207	541	7.39	20231026	N	049470	1000	588 억	794807	N	N	N	N
95	20231115	110523	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	583	5	2	0.87	8511699	14553	24.78	590	590	582	751	405	578	584.88	1.35	-1582	588	583	577	572	566	585	574	589	173	1000	400	1	1	58862249	343	-4.70	0.73	12	0.02	-124.00	800.00	1150	20230207	-49.30	541	20231026	7.76	1150	-49.30	20230207	541	7.76	20231026	1150	-49.30	20230207	541	7.76	20231026	N	049470	1000	588 억	794807	N	N	N	N
96	20231115	100520	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	583	5	2	0.87	6506872	11113	18.92	590	590	582	751	405	578	585.52	1.35	-1452	588	583	577	572	566	585	574	589	173	1000	400	1	1	58862249	343	-4.70	0.73	12	0.02	-124.00	800.00	1150	20230207	-49.30	541	20231026	7.76	1150	-49.30	20230207	541	7.76	20231026	1150	-49.30	20230207	541	7.76	20231026	N	049470	1000	588 억	794807	N	N	N	N
97	20231115	090514	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	590	12	2	2.08	229422	389	0.66	590	590	584	751	405	578	589.77	1.35	-17	588	583	577	572	566	585	574	589	173	1000	400	1	1	58862249	347	-4.76	0.74	12	0.00	-124.00	800.00	1150	20230207	-48.70	541	20231026	9.06	1150	-48.70	20230207	541	9.06	20231026	1150	-48.70	20230207	541	9.06	20231026	N	049470	1000	588 억	794807	N	N	N	N
98	20231114	160510	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	578	1	2	0.17	33893233	58740	155.55	577	582	571	750	404	577	577.00	1.35	-795	595	585	578	568	561	582	565	589	173	1000	400	1	1	58862249	340	-4.66	0.72	12	0.10	-124.00	800.00	1150	20230207	-49.74	541	20231026	6.84	1150	-49.74	20230207	541	6.84	20231026	1150	-49.74	20230207	541	6.84	20231026	N	049470	1000	588 억	795602	N	N	N	N
99	20231114	150509	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	578	1	2	0.17	29456802	51081	135.27	577	579	571	750	404	577	576.67	1.35	-795	595	585	578	568	561	582	565	589	173	1000	400	1	1	58862249	340	-4.66	0.72	12	0.09	-124.00	800.00	1150	20230207	-49.74	541	20231026	6.84	1150	-49.74	20230207	541	6.84	20231026	1150	-49.74	20230207	541	6.84	20231026	N	049470	1000	588 억	795602	N	N	N	N
100	20231114	140509	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	577	0	3	0.00	25082086	43501	115.19	577	579	571	750	404	577	576.59	1.35	-360	595	585	578	568	561	582	565	589	173	1000	400	1	1	58862249	340	-4.65	0.72	12	0.07	-124.00	800.00	1150	20230207	-49.83	541	20231026	6.65	1150	-49.83	20230207	541	6.65	20231026	1150	-49.83	20230207	541	6.65	20231026	N	049470	1000	588 억	795602	N	N	N	N
101	20231114	130512	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	576	-1	5	-0.17	21895632	37962	100.53	577	579	571	750	404	577	576.78	1.35	-211	595	585	578	568	561	582	565	589	173	1000	400	1	1	58862249	339	-4.65	0.72	12	0.06	-124.00	800.00	1150	20230207	-49.91	541	20231026	6.47	1150	-49.91	20230207	541	6.47	20231026	1150	-49.91	20230207	541	6.47	20231026	N	049470	1000	588 억	795602	N	N	N	N
102	20231114	120511	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	577	0	3	0.00	7541214	13096	34.68	577	578	571	750	404	577	575.84	1.35	-31	595	585	578	568	561	582	565	589	173	1000	400	1	1	58862249	340	-4.65	0.72	12	0.02	-124.00	800.00	1150	20230207	-49.83	541	20231026	6.65	1150	-49.83	20230207	541	6.65	20231026	1150	-49.83	20230207	541	6.65	20231026	N	049470	1000	588 억	795602	N	N	N	N
103	20231114	110517	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	576	-1	5	-0.17	7089423	12313	32.61	577	578	571	750	404	577	575.77	1.35	-31	595	585	578	568	561	582	565	589	173	1000	400	1	1	58862249	339	-4.65	0.72	12	0.02	-124.00	800.00	1150	20230207	-49.91	541	20231026	6.47	1150	-49.91	20230207	541	6.47	20231026	1150	-49.91	20230207	541	6.47	20231026	N	049470	1000	588 억	795602	N	N	N	N
104	20231114	100512	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	577	0	3	0.00	3899936	6770	17.93	577	578	571	750	404	577	576.06	1.35	-31	595	585	578	568	561	582	565	589	173	1000	400	1	1	58862249	340	-4.65	0.72	12	0.01	-124.00	800.00	1150	20230207	-49.83	541	20231026	6.65	1150	-49.83	20230207	541	6.65	20231026	1150	-49.83	20230207	541	6.65	20231026	N	049470	1000	588 억	795602	N	N	N	N
105	20231114	090506	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	578	1	2	0.17	305812	530	1.40	577	578	577	750	404	577	577.00	1.35	-9	595	585	578	568	561	582	565	589	173	1000	400	1	1	58862249	340	-4.66	0.72	12	0.00	-124.00	800.00	1150	20230207	-49.74	541	20231026	6.84	1150	-49.74	20230207	541	6.84	20231026	1150	-49.74	20230207	541	6.84	20231026	N	049470	1000	588 억	795602	N	N	N	N
106	20231113	160504	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	577	-1	5	-0.17	21808116	37763	72.24	580	588	571	751	405	578	577.50	1.36	-2392	590	583	571	564	552	587	568	589	173	1000	400	1	1	58862249	340	-4.65	0.72	12	0.06	-124.00	800.00	1150	20230207	-49.83	541	20231026	6.65	1150	-49.83	20230207	541	6.65	20231026	1150	-49.83	20230207	541	6.65	20231026	N	049470	1000	588 억	797994	N	N	N	N
107	20231113	150503	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	579	1	2	0.17	21125714	36579	69.97	580	588	571	751	405	578	577.54	1.36	-1659	590	583	571	564	552	587	568	589	173	1000	400	1	1	58862249	341	-4.67	0.72	12	0.06	-124.00	800.00	1150	20230207	-49.65	541	20231026	7.02	1150	-49.65	20230207	541	7.02	20231026	1150	-49.65	20230207	541	7.02	20231026	N	049470	1000	588 억	797994	N	N	N	N
108	20231113	140501	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	575	-3	5	-0.52	19880912	34410	65.82	580	588	571	751	405	578	577.77	1.36	-528	590	583	571	564	552	587	568	589	173	1000	400	1	1	58862249	338	-4.64	0.72	12	0.06	-124.00	800.00	1150	20230207	-50.00	541	20231026	6.28	1150	-50.00	20230207	541	6.28	20231026	1150	-50.00	20230207	541	6.28	20231026	N	049470	1000	588 억	797994	N	N	N	N
109	20231113	130500	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	575	-3	5	-0.52	19864301	34381	65.77	580	588	571	751	405	578	577.77	1.36	-519	590	583	571	564	552	587	568	589	173	1000	400	1	1	58862249	338	-4.64	0.72	12	0.06	-124.00	800.00	1150	20230207	-50.00	541	20231026	6.28	1150	-50.00	20230207	541	6.28	20231026	1150	-50.00	20230207	541	6.28	20231026	N	049470	1000	588 억	797994	N	N	N	N
110	20231113	120501	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	574	-4	5	-0.69	19728026	34144	65.32	580	588	571	751	405	578	577.79	1.36	-451	590	583	571	564	552	587	568	589	173	1000	400	1	1	58862249	338	-4.63	0.72	12	0.06	-124.00	800.00	1150	20230207	-50.09	541	20231026	6.10	1150	-50.09	20230207	541	6.10	20231026	1150	-50.09	20230207	541	6.10	20231026	N	049470	1000	588 억	797994	N	N	N	N
111	20231113	110500	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	576	-2	5	-0.35	19063927	32981	63.09	580	588	572	751	405	578	578.03	1.36	-444	590	583	571	564	552	587	568	589	173	1000	400	1	1	58862249	339	-4.65	0.72	12	0.06	-124.00	800.00	1150	20230207	-49.91	541	20231026	6.47	1150	-49.91	20230207	541	6.47	20231026	1150	-49.91	20230207	541	6.47	20231026	N	049470	1000	588 억	797994	N	N	N	N
112	20231113	100458	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	576	-2	5	-0.35	5734337	9870	18.88	580	588	576	751	405	578	580.99	1.36	-173	590	583	571	564	552	587	568	589	173	1000	400	1	1	58862249	339	-4.65	0.72	12	0.02	-124.00	800.00	1150	20230207	-49.91	541	20231026	6.47	1150	-49.91	20230207	541	6.47	20231026	1150	-49.91	20230207	541	6.47	20231026	N	049470	1000	588 억	797994	N	N	N	N
113	20231113	090502	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	586	8	2	1.38	211136	364	0.70	580	588	580	751	405	578	580.04	1.36	-48	590	583	571	564	552	587	568	589	173	1000	400	1	1	58862249	345	-4.73	0.73	12	0.00	-124.00	800.00	1150	20230207	-49.04	541	20231026	8.32	1150	-49.04	20230207	541	8.32	20231026	1150	-49.04	20230207	541	8.32	20231026	N	049470	1000	588 억	797994	N	N	N	N
114	20231110	160519	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	578	1	2	0.17	29072488	51266	166.76	570	578	559	750	404	577	567.09	1.36	-1337	595	586	580	571	565	590	575	589	173	1000	400	1	1	58862249	340	-4.66	0.72	12	0.09	-124.00	800.00	1150	20230207	-49.74	541	20231026	6.84	1150	-49.74	20230207	541	6.84	20231026	1150	-49.74	20230207	541	6.84	20231026	N	049470	1000	588 억	799331	N	N	N	N
115	20231110	150509	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	570	-7	5	-1.21	27296986	48169	156.69	570	575	559	750	404	577	566.69	1.36	-508	595	586	580	571	565	590	575	589	173	1000	400	1	1	58862249	336	-4.60	0.71	12	0.08	-124.00	800.00	1150	20230207	-50.43	541	20231026	5.36	1150	-50.43	20230207	541	5.36	20231026	1150	-50.43	20230207	541	5.36	20231026	N	049470	1000	588 억	799331	N	N	N	N
116	20231110	140505	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	561	-16	5	-2.77	25922187	45720	148.72	570	575	559	750	404	577	566.98	1.36	-507	595	586	580	571	565	590	575	589	173	1000	400	1	1	58862249	330	-4.52	0.70	12	0.08	-124.00	800.00	1150	20230207	-51.22	541	20231026	3.70	1150	-51.22	20230207	541	3.70	20231026	1150	-51.22	20230207	541	3.70	20231026	N	049470	1000	588 억	799331	N	N	N	N
117	20231110	130505	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	563	-14	5	-2.43	20707517	36422	118.48	570	575	559	750	404	577	568.54	1.36	-549	595	586	580	571	565	590	575	589	173	1000	400	1	1	58862249	331	-4.54	0.70	12	0.06	-124.00	800.00	1150	20230207	-51.04	541	20231026	4.07	1150	-51.04	20230207	541	4.07	20231026	1150	-51.04	20230207	541	4.07	20231026	N	049470	1000	588 억	799331	N	N	N	N
118	20231110	120506	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	561	-16	5	-2.77	19762239	34743	113.01	570	575	559	750	404	577	568.81	1.36	-549	595	586	580	571	565	590	575	589	173	1000	400	1	1	58862249	330	-4.52	0.70	12	0.06	-124.00	800.00	1150	20230207	-51.22	541	20231026	3.70	1150	-51.22	20230207	541	3.70	20231026	1150	-51.22	20230207	541	3.70	20231026	N	049470	1000	588 억	799331	N	N	N	N
119	20231110	110502	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	564	-13	5	-2.25	16039948	28114	91.45	570	575	562	750	404	577	570.53	1.36	-259	595	586	580	571	565	590	575	589	173	1000	400	1	1	58862249	332	-4.55	0.70	12	0.05	-124.00	800.00	1150	20230207	-50.96	541	20231026	4.25	1150	-50.96	20230207	541	4.25	20231026	1150	-50.96	20230207	541	4.25	20231026	N	049470	1000	588 억	799331	N	N	N	N
120	20231110	100506	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	570	-7	5	-1.21	12067593	21082	68.58	570	575	562	750	404	577	572.41	1.36	-362	595	586	580	571	565	590	575	589	173	1000	400	1	1	58862249	336	-4.60	0.71	12	0.04	-124.00	800.00	1150	20230207	-50.43	541	20231026	5.36	1150	-50.43	20230207	541	5.36	20231026	1150	-50.43	20230207	541	5.36	20231026	N	049470	1000	588 억	799331	N	N	N	N
121	20231110	090456	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	570	-7	5	-1.21	101460	178	0.58	570	570	570	750	404	577	570.00	1.36	-4	595	586	580	571	565	590	575	589	173	1000	400	1	1	58862249	336	-4.60	0.71	12	0.00	-124.00	800.00	1150	20230207	-50.43	541	20231026	5.36	1150	-50.43	20230207	541	5.36	20231026	1150	-50.43	20230207	541	5.36	20231026	N	049470	1000	588 억	799331	N	N	N	N
122	20231109	160452	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	577	-3	5	-0.52	17694594	30707	67.86	575	589	574	754	406	580	576.24	1.38	-10748	601	590	580	569	559	585	564	589	174	1000	400	1	1	58862249	340	-4.65	0.72	12	0.05	-124.00	800.00	1150	20230207	-49.83	541	20231026	6.65	1150	-49.83	20230207	541	6.65	20231026	1150	-49.83	20230207	541	6.65	20231026	N	049470	1000	588 억	810079	N	N	N	N
123	20231109	150454	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	576	-4	5	-0.69	17351859	30113	66.55	575	589	574	754	406	580	576.22	1.38	-10745	601	590	580	569	559	585	564	589	174	1000	400	1	1	58862249	339	-4.65	0.72	12	0.05	-124.00	800.00	1150	20230207	-49.91	541	20231026	6.47	1150	-49.91	20230207	541	6.47	20231026	1150	-49.91	20230207	541	6.47	20231026	N	049470	1000	588 억	810079	N	N	N	N
124	20231109	140452	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	576	-4	5	-0.69	16514352	28659	63.34	575	589	574	754	406	580	576.24	1.38	-10744	601	590	580	569	559	585	564	589	174	1000	400	1	1	58862249	339	-4.65	0.72	12	0.05	-124.00	800.00	1150	20230207	-49.91	541	20231026	6.47	1150	-49.91	20230207	541	6.47	20231026	1150	-49.91	20230207	541	6.47	20231026	N	049470	1000	588 억	810079	N	N	N	N
125	20231109	130454	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	576	-4	5	-0.69	16339248	28355	62.66	575	589	574	754	406	580	576.24	1.38	-10744	601	590	580	569	559	585	564	589	174	1000	400	1	1	58862249	339	-4.65	0.72	12	0.05	-124.00	800.00	1150	20230207	-49.91	541	20231026	6.47	1150	-49.91	20230207	541	6.47	20231026	1150	-49.91	20230207	541	6.47	20231026	N	049470	1000	588 억	810079	N	N	N	N
126	20231109	120455	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	577	-3	5	-0.52	14717961	25536	56.43	575	589	575	754	406	580	576.36	1.38	-10564	601	590	580	569	559	585	564	589	174	1000	400	1	1	58862249	340	-4.65	0.72	12	0.04	-124.00	800.00	1150	20230207	-49.83	541	20231026	6.65	1150	-49.83	20230207	541	6.65	20231026	1150	-49.83	20230207	541	6.65	20231026	N	049470	1000	588 억	810079	N	N	N	N
127	20231109	110455	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	577	-3	5	-0.52	14128113	24512	54.17	575	589	575	754	406	580	576.38	1.38	-10564	601	590	580	569	559	585	564	589	174	1000	400	1	1	58862249	340	-4.65	0.72	12	0.04	-124.00	800.00	1150	20230207	-49.83	541	20231026	6.65	1150	-49.83	20230207	541	6.65	20231026	1150	-49.83	20230207	541	6.65	20231026	N	049470	1000	588 억	810079	N	N	N	N
128	20231109	100451	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	578	-2	5	-0.34	1573726	2724	6.02	575	589	575	754	406	580	577.73	1.38	-194	601	590	580	569	559	585	564	589	174	1000	400	1	1	58862249	340	-4.66	0.72	12	0.00	-124.00	800.00	1150	20230207	-49.74	541	20231026	6.84	1150	-49.74	20230207	541	6.84	20231026	1150	-49.74	20230207	541	6.84	20231026	N	049470	1000	588 억	810079	N	N	N	N
129	20231109	090452	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	575	-5	5	-0.86	5750	10	0.02	575	575	575	754	406	580	575.00	1.38	-1	601	590	580	569	559	585	564	589	174	1000	400	1	1	58862249	338	-4.64	0.72	12	0.00	-124.00	800.00	1150	20230207	-50.00	541	20231026	6.28	1150	-50.00	20230207	541	6.28	20231026	1150	-50.00	20230207	541	6.28	20231026	N	049470	1000	588 억	810079	N	N	N	N
130	20231108	160449	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	580	-1	5	-0.17	26062236	45249	157.79	581	591	570	755	407	581	575.97	1.37	2706	597	588	580	571	563	593	576	589	174	1000	400	1	1	58862249	341	-4.68	0.72	12	0.08	-124.00	800.00	1150	20230207	-49.57	541	20231026	7.21	1150	-49.57	20230207	541	7.21	20231026	1150	-49.57	20230207	541	7.21	20231026	N	049470	1000	588 억	807373	N	N	N	N
131	20231108	150452	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	579	-2	5	-0.34	25941078	45040	157.07	581	591	570	755	407	581	575.96	1.37	2763	597	588	580	571	563	593	576	589	174	1000	400	1	1	58862249	341	-4.67	0.72	12	0.08	-124.00	800.00	1150	20230207	-49.65	541	20231026	7.02	1150	-49.65	20230207	541	7.02	20231026	1150	-49.65	20230207	541	7.02	20231026	N	049470	1000	588 억	807373	N	N	N	N
132	20231108	140450	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	574	-7	5	-1.20	22658382	39347	137.21	581	591	570	755	407	581	575.86	1.37	2679	597	588	580	571	563	593	576	589	174	1000	400	1	1	58862249	338	-4.63	0.72	12	0.07	-124.00	800.00	1150	20230207	-50.09	541	20231026	6.10	1150	-50.09	20230207	541	6.10	20231026	1150	-50.09	20230207	541	6.10	20231026	N	049470	1000	588 억	807373	N	N	N	N
133	20231108	130451	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	580	-1	5	-0.17	5290661	9130	31.84	581	591	570	755	407	581	579.48	1.37	1052	597	588	580	571	563	593	576	589	174	1000	400	1	1	58862249	341	-4.68	0.72	12	0.02	-124.00	800.00	1150	20230207	-49.57	541	20231026	7.21	1150	-49.57	20230207	541	7.21	20231026	1150	-49.57	20230207	541	7.21	20231026	N	049470	1000	588 억	807373	N	N	N	N
134	20231108	120453	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	577	-4	5	-0.69	5223383	9014	31.43	581	591	570	755	407	581	579.47	1.37	1053	597	588	580	571	563	593	576	589	174	1000	400	1	1	58862249	340	-4.65	0.72	12	0.02	-124.00	800.00	1150	20230207	-49.83	541	20231026	6.65	1150	-49.83	20230207	541	6.65	20231026	1150	-49.83	20230207	541	6.65	20231026	N	049470	1000	588 억	807373	N	N	N	N
135	20231108	110449	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	580	-1	5	-0.17	4011528	6918	24.12	581	591	570	755	407	581	579.87	1.37	506	597	588	580	571	563	593	576	589	174	1000	400	1	1	58862249	341	-4.68	0.72	12	0.01	-124.00	800.00	1150	20230207	-49.57	541	20231026	7.21	1150	-49.57	20230207	541	7.21	20231026	1150	-49.57	20230207	541	7.21	20231026	N	049470	1000	588 억	807373	N	N	N	N
136	20231108	100450	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	581	0	3	0.00	3181371	5484	19.12	581	591	570	755	407	581	580.12	1.37	557	597	588	580	571	563	593	576	589	174	1000	400	1	1	58862249	342	-4.69	0.73	12	0.01	-124.00	800.00	1150	20230207	-49.48	541	20231026	7.39	1150	-49.48	20230207	541	7.39	20231026	1150	-49.48	20230207	541	7.39	20231026	N	049470	1000	588 억	807373	N	N	N	N
137	20231108	090448	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	583	2	2	0.34	680562	1179	4.11	581	588	570	755	407	581	577.24	1.37	454	597	588	580	571	563	593	576	589	174	1000	400	1	1	58862249	343	-4.70	0.73	12	0.00	-124.00	800.00	1150	20230207	-49.30	541	20231026	7.76	1150	-49.30	20230207	541	7.76	20231026	1150	-49.30	20230207	541	7.76	20231026	N	049470	1000	588 억	807373	N	N	N	N
138	20231107	160450	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	581	2	2	0.35	16600405	28676	33.80	579	589	572	752	406	579	578.90	1.37	-1488	591	585	574	568	557	588	571	589	173	1000	400	1	1	58862249	342	-4.69	0.73	12	0.05	-124.00	800.00	1150	20230207	-49.48	541	20231026	7.39	1150	-49.48	20230207	541	7.39	20231026	1150	-49.48	20230207	541	7.39	20231026	N	049470	1000	588 억	808861	N	N	N	N
139	20231107	150450	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	579	0	3	0.00	16007270	27653	32.60	579	589	572	752	406	579	578.86	1.37	-1488	591	585	574	568	557	588	571	589	173	1000	400	1	1	58862249	341	-4.67	0.72	12	0.05	-124.00	800.00	1150	20230207	-49.65	541	20231026	7.02	1150	-49.65	20230207	541	7.02	20231026	1150	-49.65	20230207	541	7.02	20231026	N	049470	1000	588 억	808861	N	N	N	N
140	20231107	140453	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	576	-3	5	-0.52	14757348	25483	30.04	579	589	572	752	406	579	579.11	1.37	-1492	591	585	574	568	557	588	571	589	173	1000	400	1	1	58862249	339	-4.65	0.72	12	0.04	-124.00	800.00	1150	20230207	-49.91	541	20231026	6.47	1150	-49.91	20230207	541	6.47	20231026	1150	-49.91	20230207	541	6.47	20231026	N	049470	1000	588 억	808861	N	N	N	N
141	20231107	130451	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	575	-4	5	-0.69	14396695	24856	29.30	579	589	572	752	406	579	579.20	1.37	-1492	591	585	574	568	557	588	571	589	173	1000	400	1	1	58862249	338	-4.64	0.72	12	0.04	-124.00	800.00	1150	20230207	-50.00	541	20231026	6.28	1150	-50.00	20230207	541	6.28	20231026	1150	-50.00	20230207	541	6.28	20231026	N	049470	1000	588 억	808861	N	N	N	N
142	20231107	120448	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	576	-3	5	-0.52	14336895	24752	29.18	579	589	572	752	406	579	579.22	1.37	-1492	591	585	574	568	557	588	571	589	173	1000	400	1	1	58862249	339	-4.65	0.72	12	0.04	-124.00	800.00	1150	20230207	-49.91	541	20231026	6.47	1150	-49.91	20230207	541	6.47	20231026	1150	-49.91	20230207	541	6.47	20231026	N	049470	1000	588 억	808861	N	N	N	N
143	20231107	110449	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	577	-2	5	-0.35	14183470	24485	28.86	579	589	572	752	406	579	579.27	1.37	-1466	591	585	574	568	557	588	571	589	173	1000	400	1	1	58862249	340	-4.65	0.72	12	0.04	-124.00	800.00	1150	20230207	-49.83	541	20231026	6.65	1150	-49.83	20230207	541	6.65	20231026	1150	-49.83	20230207	541	6.65	20231026	N	049470	1000	588 억	808861	N	N	N	N
144	20231107	100454	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	579	0	3	0.00	12778775	22039	25.98	579	589	572	752	406	579	579.83	1.37	-1465	591	585	574	568	557	588	571	589	173	1000	400	1	1	58862249	341	-4.67	0.72	12	0.04	-124.00	800.00	1150	20230207	-49.65	541	20231026	7.02	1150	-49.65	20230207	541	7.02	20231026	1150	-49.65	20230207	541	7.02	20231026	N	049470	1000	588 억	808861	N	N	N	N
145	20231107	090443	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	575	-4	5	-0.69	2157841	3730	4.40	579	580	575	752	406	579	578.51	1.37	-1454	591	585	574	568	557	588	571	589	173	1000	400	1	1	58862249	338	-4.64	0.72	12	0.01	-124.00	800.00	1150	20230207	-50.00	541	20231026	6.28	1150	-50.00	20230207	541	6.28	20231026	1150	-50.00	20230207	541	6.28	20231026	N	049470	1000	588 억	808861	N	N	N	N
146	20231106	160439	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	579	16	2	2.84	48666504	84733	407.66	563	580	563	731	395	563	574.35	1.36	8845	569	565	562	558	555	566	559	589	168	1000	390	1	1	58862249	341	-4.67	0.72	12	0.14	-124.00	800.00	1150	20230207	-49.65	541	20231026	7.02	1150	-49.65	20230207	541	7.02	20231026	1150	-49.65	20230207	541	7.02	20231026	N	049470	1000	588 억	800016	N	N	N	N
147	20231106	150442	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	578	15	2	2.66	47418180	82577	397.29	563	580	563	731	395	563	574.23	1.36	8845	569	565	562	558	555	566	559	589	168	1000	390	1	1	58862249	340	-4.66	0.72	12	0.14	-124.00	800.00	1150	20230207	-49.74	541	20231026	6.84	1150	-49.74	20230207	541	6.84	20231026	1150	-49.74	20230207	541	6.84	20231026	N	049470	1000	588 억	800016	N	N	N	N
148	20231106	140439	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	578	15	2	2.66	45650820	79523	382.60	563	580	563	731	395	563	574.06	1.36	8329	569	565	562	558	555	566	559	589	168	1000	390	1	1	58862249	340	-4.66	0.72	12	0.14	-124.00	800.00	1150	20230207	-49.74	541	20231026	6.84	1150	-49.74	20230207	541	6.84	20231026	1150	-49.74	20230207	541	6.84	20231026	N	049470	1000	588 억	800016	N	N	N	N
149	20231106	130446	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	579	16	2	2.84	42416370	73935	355.71	563	580	563	731	395	563	573.70	1.36	7622	569	565	562	558	555	566	559	589	168	1000	390	1	1	58862249	341	-4.67	0.72	12	0.13	-124.00	800.00	1150	20230207	-49.65	541	20231026	7.02	1150	-49.65	20230207	541	7.02	20231026	1150	-49.65	20230207	541	7.02	20231026	N	049470	1000	588 억	800016	N	N	N	N
150	20231106	120442	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	578	15	2	2.66	29190604	51070	245.71	563	580	563	731	395	563	571.58	1.36	7531	569	565	562	558	555	566	559	589	168	1000	390	1	1	58862249	340	-4.66	0.72	12	0.09	-124.00	800.00	1150	20230207	-49.74	541	20231026	6.84	1150	-49.74	20230207	541	6.84	20231026	1150	-49.74	20230207	541	6.84	20231026	N	049470	1000	588 억	800016	N	N	N	N
151	20231106	110443	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	577	14	2	2.49	23865402	41816	201.18	563	577	563	731	395	563	570.72	1.36	7144	569	565	562	558	555	566	559	589	168	1000	390	1	1	58862249	340	-4.65	0.72	12	0.07	-124.00	800.00	1150	20230207	-49.83	541	20231026	6.65	1150	-49.83	20230207	541	6.65	20231026	1150	-49.83	20230207	541	6.65	20231026	N	049470	1000	588 억	800016	N	N	N	N
152	20231106	100421	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	573	10	2	1.78	16214755	28469	136.97	563	575	563	731	395	563	569.56	1.36	6563	569	565	562	558	555	566	559	589	168	1000	390	1	1	58862249	337	-4.62	0.72	12	0.05	-124.00	800.00	1150	20230207	-50.17	541	20231026	5.91	1150	-50.17	20230207	541	5.91	20231026	1150	-50.17	20230207	541	5.91	20231026	N	049470	1000	588 억	800016	N	N	N	N
153	20231106	090442	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	568	5	2	0.89	2896332	5144	24.75	563	568	563	731	395	563	563.05	1.36	-664	569	565	562	558	555	566	559	589	168	1000	390	1	1	58862249	334	-4.58	0.71	12	0.01	-124.00	800.00	1150	20230207	-50.61	541	20231026	4.99	1150	-50.61	20230207	541	4.99	20231026	1150	-50.61	20230207	541	4.99	20231026	N	049470	1000	588 억	800016	N	N	N	N
154	20231103	160436	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	563	6	2	1.08	11510834	20465	79.10	563	566	559	724	390	557	562.46	1.35	4182	578	567	557	546	536	573	552	589	167	1000	380	1	1	58862249	331	-4.54	0.70	12	0.03	-124.00	800.00	1150	20230207	-51.04	541	20231026	4.07	1150	-51.04	20230207	541	4.07	20231026	1150	-51.04	20230207	541	4.07	20231026	N	049470	1000	588 억	795834	N	N	N	N
155	20231103	150436	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	564	7	2	1.26	11392031	20254	78.29	563	566	559	724	390	557	562.46	1.35	4182	578	567	557	546	536	573	552	589	167	1000	380	1	1	58862249	332	-4.55	0.70	12	0.03	-124.00	800.00	1150	20230207	-50.96	541	20231026	4.25	1150	-50.96	20230207	541	4.25	20231026	1150	-50.96	20230207	541	4.25	20231026	N	049470	1000	588 억	795834	N	N	N	N
156	20231103	140436	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	563	6	2	1.08	9172126	16308	63.03	563	566	559	724	390	557	562.43	1.35	1944	578	567	557	546	536	573	552	589	167	1000	380	1	1	58862249	331	-4.54	0.70	12	0.03	-124.00	800.00	1150	20230207	-51.04	541	20231026	4.07	1150	-51.04	20230207	541	4.07	20231026	1150	-51.04	20230207	541	4.07	20231026	N	049470	1000	588 억	795834	N	N	N	N
157	20231103	130436	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	563	6	2	1.08	7918813	14079	54.42	563	566	559	724	390	557	562.46	1.35	1944	578	567	557	546	536	573	552	589	167	1000	380	1	1	58862249	331	-4.54	0.70	12	0.02	-124.00	800.00	1150	20230207	-51.04	541	20231026	4.07	1150	-51.04	20230207	541	4.07	20231026	1150	-51.04	20230207	541	4.07	20231026	N	049470	1000	588 억	795834	N	N	N	N
158	20231103	120435	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	564	7	2	1.26	7285593	12948	50.05	563	566	560	724	390	557	562.68	1.35	1766	578	567	557	546	536	573	552	589	167	1000	380	1	1	58862249	332	-4.55	0.70	12	0.02	-124.00	800.00	1150	20230207	-50.96	541	20231026	4.25	1150	-50.96	20230207	541	4.25	20231026	1150	-50.96	20230207	541	4.25	20231026	N	049470	1000	588 억	795834	N	N	N	N
159	20231103	110438	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	563	6	2	1.08	6350879	11281	43.60	563	566	560	724	390	557	562.97	1.35	1573	578	567	557	546	536	573	552	589	167	1000	380	1	1	58862249	331	-4.54	0.70	12	0.02	-124.00	800.00	1150	20230207	-51.04	541	20231026	4.07	1150	-51.04	20230207	541	4.07	20231026	1150	-51.04	20230207	541	4.07	20231026	N	049470	1000	588 억	795834	N	N	N	N
160	20231103	100432	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	560	3	2	0.54	5044592	8959	34.63	563	566	560	724	390	557	563.08	1.35	563	578	567	557	546	536	573	552	589	167	1000	380	1	1	58862249	330	-4.52	0.70	12	0.02	-124.00	800.00	1150	20230207	-51.30	541	20231026	3.51	1150	-51.30	20230207	541	3.51	20231026	1150	-51.30	20230207	541	3.51	20231026	N	049470	1000	588 억	795834	N	N	N	N
161	20231103	090431	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	565	8	2	1.44	51335	91	0.35	563	565	563	724	390	557	564.12	1.35	-5	578	567	557	546	536	573	552	589	167	1000	380	1	1	58862249	333	-4.56	0.71	12	0.00	-124.00	800.00	1150	20230207	-50.87	541	20231026	4.44	1150	-50.87	20230207	541	4.44	20231026	1150	-50.87	20230207	541	4.44	20231026	N	049470	1000	588 억	795834	N	N	N	N
162	20231102	160432	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	557	-2	5	-0.36	14436276	25872	37.25	547	568	547	726	392	559	557.99	1.35	3302	581	569	558	546	535	564	541	589	167	1000	390	1	1	58862249	328	-4.49	0.70	12	0.04	-124.00	800.00	1150	20230207	-51.57	541	20231026	2.96	1150	-51.57	20230207	541	2.96	20231026	1150	-51.57	20230207	541	2.96	20231026	N	049470	1000	588 억	792532	N	N	N	N
163	20231102	150437	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	557	-2	5	-0.36	13483664	24164	34.79	547	568	547	726	392	559	558.01	1.35	2669	581	569	558	546	535	564	541	589	167	1000	390	1	1	58862249	328	-4.49	0.70	12	0.04	-124.00	800.00	1150	20230207	-51.57	541	20231026	2.96	1150	-51.57	20230207	541	2.96	20231026	1150	-51.57	20230207	541	2.96	20231026	N	049470	1000	588 억	792532	N	N	N	N
164	20231102	140429	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	555	-4	5	-0.72	12111533	21707	31.25	547	568	547	726	392	559	557.96	1.35	2603	581	569	558	546	535	564	541	589	167	1000	390	1	1	58862249	327	-4.48	0.69	12	0.04	-124.00	800.00	1150	20230207	-51.74	541	20231026	2.59	1150	-51.74	20230207	541	2.59	20231026	1150	-51.74	20230207	541	2.59	20231026	N	049470	1000	588 억	792532	N	N	N	N
165	20231102	130433	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	559	0	3	0.00	7595658	13569	19.54	547	568	547	726	392	559	559.78	1.35	1249	581	569	558	546	535	564	541	589	167	1000	390	1	1	58862249	329	-4.51	0.70	12	0.02	-124.00	800.00	1150	20230207	-51.39	541	20231026	3.33	1150	-51.39	20230207	541	3.33	20231026	1150	-51.39	20230207	541	3.33	20231026	N	049470	1000	588 억	792532	N	N	N	N
166	20231102	120430	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	558	-1	5	-0.18	7488791	13378	19.26	547	568	547	726	392	559	559.78	1.35	1108	581	569	558	546	535	564	541	589	167	1000	390	1	1	58862249	328	-4.50	0.70	12	0.02	-124.00	800.00	1150	20230207	-51.48	541	20231026	3.14	1150	-51.48	20230207	541	3.14	20231026	1150	-51.48	20230207	541	3.14	20231026	N	049470	1000	588 억	792532	N	N	N	N
167	20231102	110431	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	558	-1	5	-0.18	5514155	9831	14.15	547	568	547	726	392	559	560.89	1.35	589	581	569	558	546	535	564	541	589	167	1000	390	1	1	58862249	328	-4.50	0.70	12	0.02	-124.00	800.00	1150	20230207	-51.48	541	20231026	3.14	1150	-51.48	20230207	541	3.14	20231026	1150	-51.48	20230207	541	3.14	20231026	N	049470	1000	588 억	792532	N	N	N	N
168	20231102	100431	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	561	2	2	0.36	2133297	3789	5.46	547	568	547	726	392	559	563.02	1.35	-38	581	569	558	546	535	564	541	589	167	1000	390	1	1	58862249	330	-4.52	0.70	12	0.01	-124.00	800.00	1150	20230207	-51.22	541	20231026	3.70	1150	-51.22	20230207	541	3.70	20231026	1150	-51.22	20230207	541	3.70	20231026	N	049470	1000	588 억	792532	N	N	N	N
169	20231102	090435	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	559	0	3	0.00	172003	313	0.45	547	559	547	726	392	559	549.53	1.35	-66	581	569	558	546	535	564	541	589	167	1000	390	1	1	58862249	329	-4.51	0.70	12	0.00	-124.00	800.00	1150	20230207	-51.39	541	20231026	3.33	1150	-51.39	20230207	541	3.33	20231026	1150	-51.39	20230207	541	3.33	20231026	N	049470	1000	588 억	792532	N	N	N	N
170	20231101	160430	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	559	4	2	0.72	38169271	69262	158.25	570	570	547	721	389	555	551.09	1.34	5143	575	565	560	550	545	562	547	589	166	1000	380	1	1	58862249	329	-4.51	0.70	12	0.12	-124.00	800.00	1150	20230207	-51.39	541	20231026	3.33	1150	-51.39	20230207	541	3.33	20231026	1150	-51.39	20230207	541	3.33	20231026	N	049470	1000	588 억	787089	N	N	N	N
171	20231101	150429	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	555	0	3	0.00	36565798	66369	151.64	570	570	547	721	389	555	550.95	1.34	5342	575	565	560	550	545	562	547	589	166	1000	380	1	1	58862249	327	-4.48	0.69	12	0.11	-124.00	800.00	1150	20230207	-51.74	541	20231026	2.59	1150	-51.74	20230207	541	2.59	20231026	1150	-51.74	20230207	541	2.59	20231026	N	049470	1000	588 억	787089	N	N	N	N
172	20231101	140426	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	557	2	2	0.36	32611699	59185	135.23	570	570	547	721	389	555	551.01	1.34	3516	575	565	560	550	545	562	547	589	166	1000	380	1	1	58862249	328	-4.49	0.70	12	0.10	-124.00	800.00	1150	20230207	-51.57	541	20231026	2.96	1150	-51.57	20230207	541	2.96	20231026	1150	-51.57	20230207	541	2.96	20231026	N	049470	1000	588 억	787089	N	N	N	N
173	20231101	130429	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	554	-1	5	-0.18	27808790	50489	115.36	570	570	547	721	389	555	550.79	1.34	3616	575	565	560	550	545	562	547	589	166	1000	380	1	1	58862249	326	-4.47	0.69	12	0.09	-124.00	800.00	1150	20230207	-51.83	541	20231026	2.40	1150	-51.83	20230207	541	2.40	20231026	1150	-51.83	20230207	541	2.40	20231026	N	049470	1000	588 억	787089	N	N	N	N
174	20231101	120438	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	548	-7	5	-1.26	10165848	18412	42.07	570	570	547	721	389	555	552.13	1.34	3620	575	565	560	550	545	562	547	589	166	1000	380	1	1	58862249	323	-4.42	0.69	12	0.03	-124.00	800.00	1150	20230207	-52.35	541	20231026	1.29	1150	-52.35	20230207	541	1.29	20231026	1150	-52.35	20230207	541	1.29	20231026	N	049470	1000	588 억	787089	N	N	N	N
175	20231101	110441	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	548	-7	5	-1.26	6556350	11832	27.03	570	570	547	721	389	555	554.12	1.34	3621	575	565	560	550	545	562	547	589	166	1000	380	1	1	58862249	323	-4.42	0.69	12	0.02	-124.00	800.00	1150	20230207	-52.35	541	20231026	1.29	1150	-52.35	20230207	541	1.29	20231026	1150	-52.35	20230207	541	1.29	20231026	N	049470	1000	588 억	787089	N	N	N	N
176	20231101	100436	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	555	0	3	0.00	4022650	7245	16.55	570	570	552	721	389	555	555.23	1.34	3972	575	565	560	550	545	562	547	589	166	1000	380	1	1	58862249	327	-4.48	0.69	12	0.01	-124.00	800.00	1150	20230207	-51.74	541	20231026	2.59	1150	-51.74	20230207	541	2.59	20231026	1150	-51.74	20230207	541	2.59	20231026	N	049470	1000	588 억	787089	N	N	N	N
177	20231101	090437	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	570	15	2	2.70	18662	33	0.08	570	570	552	721	389	555	565.52	1.34	3	575	565	560	550	545	562	547	589	166	1000	380	1	1	58862249	336	-4.60	0.71	12	0.00	-124.00	800.00	1150	20230207	-50.43	541	20231026	5.36	1150	-50.43	20230207	541	5.36	20231026	1150	-50.43	20230207	541	5.36	20231026	N	049470	1000	588 억	787089	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History