KissMeData/148780/price/prices-20231101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

73 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	160921	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1277	-40	5	-3.04	938249886	735223	45.71	1318	1321	1250	1712	922	1317	1276.07	0.80	-121750	1381	1348	1321	1288	1261	1335	1275	157	395	500	810	1	1	31445725	402	-638.50	3.37	12	2.34	-2.00	379.00	2120	20230208	-39.76	790	20231024	61.65	2120	-39.76	20230208	790	61.65	20231024	2120	-39.76	20230208	790	61.65	20231024	0.03	N	148780	500	157 억	251250	N	N	N	N
3	20231130	150922	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1277	-40	5	-3.04	904177773	708444	44.05	1318	1321	1250	1712	922	1317	1276.22	0.80	-109323	1381	1348	1321	1288	1261	1335	1275	157	395	500	810	1	1	31445725	402	-638.50	3.37	12	2.25	-2.00	379.00	2120	20230208	-39.76	790	20231024	61.65	2120	-39.76	20230208	790	61.65	20231024	2120	-39.76	20230208	790	61.65	20231024	0.03	N	148780	500	157 억	251250	N	N	N	N
4	20231130	140917	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1278	-39	5	-2.96	776334415	607866	37.79	1318	1321	1250	1712	922	1317	1277.07	0.80	-101353	1381	1348	1321	1288	1261	1335	1275	157	395	500	810	1	1	31445725	402	-639.00	3.37	12	1.93	-2.00	379.00	2120	20230208	-39.72	790	20231024	61.77	2120	-39.72	20230208	790	61.77	20231024	2120	-39.72	20230208	790	61.77	20231024	0.03	N	148780	500	157 억	251250	N	N	N	N
5	20231130	130916	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1276	-41	5	-3.11	725464431	568228	35.33	1318	1321	1250	1712	922	1317	1276.63	0.80	-107107	1381	1348	1321	1288	1261	1335	1275	157	395	500	810	1	1	31445725	401	-638.00	3.37	12	1.81	-2.00	379.00	2120	20230208	-39.81	790	20231024	61.52	2120	-39.81	20230208	790	61.52	20231024	2120	-39.81	20230208	790	61.52	20231024	0.03	N	148780	500	157 억	251250	N	N	N	N
6	20231130	120928	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1272	-45	5	-3.42	690933777	541085	33.64	1318	1321	1250	1712	922	1317	1276.85	0.80	-107287	1381	1348	1321	1288	1261	1335	1275	157	395	500	810	1	1	31445725	400	-636.00	3.36	12	1.72	-2.00	379.00	2120	20230208	-40.00	790	20231024	61.01	2120	-40.00	20230208	790	61.01	20231024	2120	-40.00	20230208	790	61.01	20231024	0.03	N	148780	500	157 억	251250	N	N	N	N
7	20231130	110924	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1271	-46	5	-3.49	648075582	507286	31.54	1318	1321	1250	1712	922	1317	1277.44	0.80	-100932	1381	1348	1321	1288	1261	1335	1275	157	395	500	810	1	1	31445725	400	-635.50	3.35	12	1.61	-2.00	379.00	2120	20230208	-40.05	790	20231024	60.89	2120	-40.05	20230208	790	60.89	20231024	2120	-40.05	20230208	790	60.89	20231024	0.03	N	148780	500	157 억	251250	N	N	N	N
8	20231130	100917	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1278	-39	5	-2.96	508356707	397313	24.70	1318	1321	1250	1712	922	1317	1279.37	0.80	-83916	1381	1348	1321	1288	1261	1335	1275	157	395	500	810	1	1	31445725	402	-639.00	3.37	12	1.26	-2.00	379.00	2120	20230208	-39.72	790	20231024	61.77	2120	-39.72	20230208	790	61.77	20231024	2120	-39.72	20230208	790	61.77	20231024	0.03	N	148780	500	157 억	251250	N	N	N	N
9	20231130	090917	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1293	-24	5	-1.82	167345018	129329	8.04	1318	1321	1272	1712	922	1317	1293.73	0.80	-45072	1381	1348	1321	1288	1261	1335	1275	157	395	500	810	1	1	31445725	407	-646.50	3.41	12	0.41	-2.00	379.00	2120	20230208	-39.01	790	20231024	63.67	2120	-39.01	20230208	790	63.67	20231024	2120	-39.01	20230208	790	63.67	20231024	0.03	N	148780	500	157 억	251250	N	N	N	N
10	20231129	160913	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1317	-8	5	-0.60	2117063319	1594001	25.42	1322	1354	1294	1722	928	1325	1328.19	0.49	83646	1458	1391	1293	1226	1128	1425	1260	157	397	500	820	1	1	31445725	414	-658.50	3.47	12	5.07	-2.00	379.00	2120	20230208	-37.88	790	20231024	66.71	2120	-37.88	20230208	790	66.71	20231024	2120	-37.88	20230208	790	66.71	20231024	0.02	N	148780	500	157 억	154232	N	N	N	N
11	20231129	150922	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1308	-17	5	-1.28	2068252913	1556844	24.82	1322	1354	1294	1722	928	1325	1328.50	0.49	84407	1458	1391	1293	1226	1128	1425	1260	157	397	500	820	1	1	31445725	411	-654.00	3.45	12	4.95	-2.00	379.00	2120	20230208	-38.30	790	20231024	65.57	2120	-38.30	20230208	790	65.57	20231024	2120	-38.30	20230208	790	65.57	20231024	0.02	N	148780	500	157 억	154232	N	N	N	N
12	20231129	140916	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1324	-1	5	-0.08	1872583839	1407383	22.44	1322	1354	1294	1722	928	1325	1330.56	0.49	92573	1458	1391	1293	1226	1128	1425	1260	157	397	500	820	1	1	31445725	416	-662.00	3.49	12	4.48	-2.00	379.00	2120	20230208	-37.55	790	20231024	67.59	2120	-37.55	20230208	790	67.59	20231024	2120	-37.55	20230208	790	67.59	20231024	0.02	N	148780	500	157 억	154232	N	N	N	N
13	20231129	130917	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1325	0	3	0.00	1756129979	1319370	21.04	1322	1354	1294	1722	928	1325	1331.05	0.49	77364	1458	1391	1293	1226	1128	1425	1260	157	397	500	820	1	1	31445725	417	-662.50	3.50	12	4.20	-2.00	379.00	2120	20230208	-37.50	790	20231024	67.72	2120	-37.50	20230208	790	67.72	20231024	2120	-37.50	20230208	790	67.72	20231024	0.02	N	148780	500	157 억	154232	N	N	N	N
14	20231129	120919	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1335	10	2	0.75	1669061132	1253851	19.99	1322	1354	1294	1722	928	1325	1331.16	0.49	79404	1458	1391	1293	1226	1128	1425	1260	157	397	500	820	1	1	31445725	420	-667.50	3.52	12	3.99	-2.00	379.00	2120	20230208	-37.03	790	20231024	68.99	2120	-37.03	20230208	790	68.99	20231024	2120	-37.03	20230208	790	68.99	20231024	0.02	N	148780	500	157 억	154232	N	N	N	N
15	20231129	110919	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1330	5	2	0.38	1478404941	1110507	17.71	1322	1354	1294	1722	928	1325	1331.31	0.49	102325	1458	1391	1293	1226	1128	1425	1260	157	397	500	820	1	1	31445725	418	-665.00	3.51	12	3.53	-2.00	379.00	2120	20230208	-37.26	790	20231024	68.35	2120	-37.26	20230208	790	68.35	20231024	2120	-37.26	20230208	790	68.35	20231024	0.02	N	148780	500	157 억	154232	N	N	N	N
16	20231129	100916	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1347	22	2	1.66	1196645129	899414	14.34	1322	1354	1294	1722	928	1325	1330.49	0.49	120605	1458	1391	1293	1226	1128	1425	1260	157	397	500	820	1	1	31445725	424	-673.50	3.55	12	2.86	-2.00	379.00	2120	20230208	-36.46	790	20231024	70.51	2120	-36.46	20230208	790	70.51	20231024	2120	-36.46	20230208	790	70.51	20231024	0.02	N	148780	500	157 억	154232	N	N	N	N
17	20231129	090912	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1341	16	2	1.21	335770476	254233	4.05	1322	1350	1294	1722	928	1325	1320.66	0.49	46273	1458	1391	1293	1226	1128	1425	1260	157	397	500	820	1	1	31445725	422	-670.50	3.54	12	0.81	-2.00	379.00	2120	20230208	-36.75	790	20231024	69.75	2120	-36.75	20230208	790	69.75	20231024	2120	-36.75	20230208	790	69.75	20231024	0.02	N	148780	500	157 억	154232	N	N	N	N
18	20231128	160913	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1325	130	2	10.88	8201859444	6249477	1215.92	1195	1360	1195	1553	837	1195	1312.39	0.56	7644	1305	1250	1210	1155	1115	1277	1182	157	358	500	740	1	1	31445725	417	-662.50	3.50	12	19.87	-2.00	379.00	2120	20230208	-37.50	790	20231024	67.72	2120	-37.50	20230208	790	67.72	20231024	2120	-37.50	20230208	790	67.72	20231024	0.04	N	148780	500	157 억	177104	N	N	N	N
19	20231128	150814	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1338	143	2	11.97	8007031490	6102187	1187.27	1195	1360	1195	1553	837	1195	1312.16	0.56	9775	1305	1250	1210	1155	1115	1277	1182	157	358	500	740	1	1	31445725	421	-669.00	3.53	12	19.41	-2.00	379.00	2120	20230208	-36.89	790	20231024	69.37	2120	-36.89	20230208	790	69.37	20231024	2120	-36.89	20230208	790	69.37	20231024	0.04	N	148780	500	157 억	177104	N	N	N	N
20	20231128	140913	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1318	123	2	10.29	7143269352	5449346	1060.25	1195	1360	1195	1553	837	1195	1310.85	0.56	-7227	1305	1250	1210	1155	1115	1277	1182	157	358	500	740	1	1	31445725	414	-659.00	3.48	12	17.33	-2.00	379.00	2120	20230208	-37.83	790	20231024	66.84	2120	-37.83	20230208	790	66.84	20231024	2120	-37.83	20230208	790	66.84	20231024	0.04	N	148780	500	157 억	177104	N	N	N	N
21	20231128	130906	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1333	138	2	11.55	6108015396	4668214	908.27	1195	1360	1195	1553	837	1195	1308.43	0.56	54046	1305	1250	1210	1155	1115	1277	1182	157	358	500	740	1	1	31445725	419	-666.50	3.52	12	14.85	-2.00	379.00	2120	20230208	-37.12	790	20231024	68.73	2120	-37.12	20230208	790	68.73	20231024	2120	-37.12	20230208	790	68.73	20231024	0.04	N	148780	500	157 억	177104	N	N	N	N
22	20231128	120912	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1289	94	2	7.87	5224722825	3993974	777.08	1195	1360	1195	1553	837	1195	1308.15	0.56	-10909	1305	1250	1210	1155	1115	1277	1182	157	358	500	740	1	1	31445725	405	-644.50	3.40	12	12.70	-2.00	379.00	2120	20230208	-39.20	790	20231024	63.16	2120	-39.20	20230208	790	63.16	20231024	2120	-39.20	20230208	790	63.16	20231024	0.04	N	148780	500	157 억	177104	N	N	N	N
23	20231128	110912	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1275	80	2	6.69	4950997307	3781786	735.80	1195	1360	1195	1553	837	1195	1309.17	0.56	-25863	1305	1250	1210	1155	1115	1277	1182	157	358	500	740	1	1	31445725	401	-637.50	3.36	12	12.03	-2.00	379.00	2120	20230208	-39.86	790	20231024	61.39	2120	-39.86	20230208	790	61.39	20231024	2120	-39.86	20230208	790	61.39	20231024	0.04	N	148780	500	157 억	177104	N	N	N	N
24	20231128	100908	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1324	129	2	10.79	1881749634	1453111	282.72	1195	1350	1195	1553	837	1195	1294.98	0.56	-34840	1305	1250	1210	1155	1115	1277	1182	157	358	500	740	1	1	31445725	416	-662.00	3.49	12	4.62	-2.00	379.00	2120	20230208	-37.55	790	20231024	67.59	2120	-37.55	20230208	790	67.59	20231024	2120	-37.55	20230208	790	67.59	20231024	0.04	N	148780	500	157 억	177104	N	N	N	N
25	20231128	090909	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1215	20	2	1.67	50692892	41732	8.12	1195	1230	1195	1553	837	1195	1214.72	0.56	-7910	1305	1250	1210	1155	1115	1277	1182	157	358	500	740	1	1	31445725	382	-607.50	3.21	12	0.13	-2.00	379.00	2120	20230208	-42.69	790	20231024	53.80	2120	-42.69	20230208	790	53.80	20231024	2120	-42.69	20230208	790	53.80	20231024	0.04	N	148780	500	157 억	177104	N	N	N	N
26	20231127	160905	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1195	-15	5	-1.24	618042719	511631	208.73	1192	1265	1170	1573	847	1210	1208.07	0.57	2675	1246	1228	1219	1201	1192	1223	1196	157	363	500	750	1	1	31445725	376	-597.50	3.15	12	1.63	-2.00	379.00	2120	20230208	-43.63	790	20231024	51.27	2120	-43.63	20230208	790	51.27	20231024	2120	-43.63	20230208	790	51.27	20231024	0.01	N	148780	500	157 억	178787	N	N	N	N
27	20231127	150911	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1190	-20	5	-1.65	599534000	496135	202.41	1192	1265	1170	1573	847	1210	1208.41	0.57	1930	1246	1228	1219	1201	1192	1223	1196	157	363	500	750	1	1	31445725	374	-595.00	3.14	12	1.58	-2.00	379.00	2120	20230208	-43.87	790	20231024	50.63	2120	-43.87	20230208	790	50.63	20231024	2120	-43.87	20230208	790	50.63	20231024	0.01	N	148780	500	157 억	178787	N	N	N	N
28	20231127	140909	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1206	-4	5	-0.33	558206434	461590	188.31	1192	1265	1170	1573	847	1210	1209.31	0.57	7920	1246	1228	1219	1201	1192	1223	1196	157	363	500	750	1	1	31445725	379	-603.00	3.18	12	1.47	-2.00	379.00	2120	20230208	-43.11	790	20231024	52.66	2120	-43.11	20230208	790	52.66	20231024	2120	-43.11	20230208	790	52.66	20231024	0.01	N	148780	500	157 억	178787	N	N	N	N
29	20231127	130912	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1217	7	2	0.58	533356878	440951	179.89	1192	1265	1170	1573	847	1210	1209.56	0.57	7977	1246	1228	1219	1201	1192	1223	1196	157	363	500	750	1	1	31445725	383	-608.50	3.21	12	1.40	-2.00	379.00	2120	20230208	-42.59	790	20231024	54.05	2120	-42.59	20230208	790	54.05	20231024	2120	-42.59	20230208	790	54.05	20231024	0.01	N	148780	500	157 억	178787	N	N	N	N
30	20231127	120915	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1207	-3	5	-0.25	494037370	408338	166.59	1192	1265	1170	1573	847	1210	1209.87	0.57	16381	1246	1228	1219	1201	1192	1223	1196	157	363	500	750	1	1	31445725	380	-603.50	3.18	12	1.30	-2.00	379.00	2120	20230208	-43.07	790	20231024	52.78	2120	-43.07	20230208	790	52.78	20231024	2120	-43.07	20230208	790	52.78	20231024	0.01	N	148780	500	157 억	178787	N	N	N	N
31	20231127	110900	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1206	-4	5	-0.33	477391976	394518	160.95	1192	1265	1170	1573	847	1210	1210.06	0.57	18179	1246	1228	1219	1201	1192	1223	1196	157	363	500	750	1	1	31445725	379	-603.00	3.18	12	1.25	-2.00	379.00	2120	20230208	-43.11	790	20231024	52.66	2120	-43.11	20230208	790	52.66	20231024	2120	-43.11	20230208	790	52.66	20231024	0.01	N	148780	500	157 억	178787	N	N	N	N
32	20231127	100858	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1190	-20	5	-1.65	163649227	137407	56.06	1192	1216	1170	1573	847	1210	1190.86	0.57	5433	1246	1228	1219	1201	1192	1223	1196	157	363	500	750	1	1	31445725	374	-595.00	3.14	12	0.44	-2.00	379.00	2120	20230208	-43.87	790	20231024	50.63	2120	-43.87	20230208	790	50.63	20231024	2120	-43.87	20230208	790	50.63	20231024	0.01	N	148780	500	157 억	178787	N	N	N	N
33	20231127	090902	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1210	0	3	0.00	42518476	35337	14.42	1192	1216	1192	1573	847	1210	1203.05	0.57	4500	1246	1228	1219	1201	1192	1223	1196	157	363	500	750	1	1	31445725	380	-605.00	3.19	12	0.11	-2.00	379.00	2120	20230208	-42.92	790	20231024	53.16	2120	-42.92	20230208	790	53.16	20231024	2120	-42.92	20230208	790	53.16	20231024	0.01	N	148780	500	157 억	178787	N	N	N	N
34	20231124	160855	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1210	-23	5	-1.87	295242493	241639	84.07	1233	1237	1210	1602	864	1233	1221.90	0.56	1282	1285	1258	1242	1215	1199	1272	1229	157	369	500	760	1	1	31445725	380	-605.00	3.19	12	0.77	-2.00	379.00	2120	20230208	-42.92	790	20231024	53.16	2120	-42.92	20230208	790	53.16	20231024	2120	-42.92	20230208	790	53.16	20231024	0.01	N	148780	500	157 억	174565	N	N	N	N
35	20231124	150903	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1221	-12	5	-0.97	247306607	202102	70.31	1233	1237	1210	1602	864	1233	1223.67	0.56	1682	1285	1258	1242	1215	1199	1272	1229	157	369	500	760	1	1	31445725	384	-610.50	3.22	12	0.64	-2.00	379.00	2120	20230208	-42.41	790	20231024	54.56	2120	-42.41	20230208	790	54.56	20231024	2120	-42.41	20230208	790	54.56	20231024	0.01	N	148780	500	157 억	174565	N	N	N	N
36	20231124	140903	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1229	-4	5	-0.32	188995041	154383	53.71	1233	1237	1210	1602	864	1233	1224.20	0.56	9085	1285	1258	1242	1215	1199	1272	1229	157	369	500	760	1	1	31445725	386	-614.50	3.24	12	0.49	-2.00	379.00	2120	20230208	-42.03	790	20231024	55.57	2120	-42.03	20230208	790	55.57	20231024	2120	-42.03	20230208	790	55.57	20231024	0.01	N	148780	500	157 억	174565	N	N	N	N
37	20231124	130859	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1230	-3	5	-0.24	162789285	133015	46.28	1233	1237	1210	1602	864	1233	1223.84	0.56	4472	1285	1258	1242	1215	1199	1272	1229	157	369	500	760	1	1	31445725	387	-615.00	3.25	12	0.42	-2.00	379.00	2120	20230208	-41.98	790	20231024	55.70	2120	-41.98	20230208	790	55.70	20231024	2120	-41.98	20230208	790	55.70	20231024	0.01	N	148780	500	157 억	174565	N	N	N	N
38	20231124	120905	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1222	-11	5	-0.89	136976066	111979	38.96	1233	1237	1210	1602	864	1233	1223.23	0.56	1041	1285	1258	1242	1215	1199	1272	1229	157	369	500	760	1	1	31445725	384	-611.00	3.22	12	0.36	-2.00	379.00	2120	20230208	-42.36	790	20231024	54.68	2120	-42.36	20230208	790	54.68	20231024	2120	-42.36	20230208	790	54.68	20231024	0.01	N	148780	500	157 억	174565	N	N	N	N
39	20231124	110902	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1228	-5	5	-0.41	121346133	99211	34.52	1233	1237	1210	1602	864	1233	1223.11	0.56	-1690	1285	1258	1242	1215	1199	1272	1229	157	369	500	760	1	1	31445725	386	-614.00	3.24	12	0.32	-2.00	379.00	2120	20230208	-42.08	790	20231024	55.44	2120	-42.08	20230208	790	55.44	20231024	2120	-42.08	20230208	790	55.44	20231024	0.01	N	148780	500	157 억	174565	N	N	N	N
40	20231124	100901	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1228	-5	5	-0.41	98774415	80810	28.11	1233	1237	1210	1602	864	1233	1222.30	0.56	2165	1285	1258	1242	1215	1199	1272	1229	157	369	500	760	1	1	31445725	386	-614.00	3.24	12	0.26	-2.00	379.00	2120	20230208	-42.08	790	20231024	55.44	2120	-42.08	20230208	790	55.44	20231024	2120	-42.08	20230208	790	55.44	20231024	0.01	N	148780	500	157 억	174565	N	N	N	N
41	20231124	090858	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1210	-23	5	-1.87	29766992	24341	8.47	1233	1233	1210	1602	864	1233	1222.92	0.56	-4906	1285	1258	1242	1215	1199	1272	1229	157	369	500	760	1	1	31445725	380	-605.00	3.19	12	0.08	-2.00	379.00	2120	20230208	-42.92	790	20231024	53.16	2120	-42.92	20230208	790	53.16	20231024	2120	-42.92	20230208	790	53.16	20231024	0.01	N	148780	500	157 억	174565	N	N	N	N
42	20231123	160848	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1233	-11	5	-0.88	348819100	281824	60.62	1229	1269	1226	1617	871	1244	1237.72	0.59	-10594	1278	1260	1228	1210	1178	1270	1220	157	373	500	770	1	1	31445725	388	-616.50	3.25	12	0.90	-2.00	379.00	2120	20230208	-41.84	790	20231024	56.08	2120	-41.84	20230208	790	56.08	20231024	2120	-41.84	20230208	790	56.08	20231024	0.04	N	148780	500	157 억	184107	N	N	N	N
43	20231123	150916	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1241	-3	5	-0.24	321062226	259342	55.78	1229	1269	1226	1617	871	1244	1237.99	0.59	-6078	1278	1260	1228	1210	1178	1270	1220	157	373	500	770	1	1	31445725	390	-620.50	3.27	12	0.82	-2.00	379.00	2120	20230208	-41.46	790	20231024	57.09	2120	-41.46	20230208	790	57.09	20231024	2120	-41.46	20230208	790	57.09	20231024	0.04	N	148780	500	157 억	184107	N	N	N	N
44	20231123	140915	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1235	-9	5	-0.72	270752471	218617	47.02	1229	1269	1226	1617	871	1244	1238.48	0.59	-5389	1278	1260	1228	1210	1178	1270	1220	157	373	500	770	1	1	31445725	388	-617.50	3.26	12	0.70	-2.00	379.00	2120	20230208	-41.75	790	20231024	56.33	2120	-41.75	20230208	790	56.33	20231024	2120	-41.75	20230208	790	56.33	20231024	0.04	N	148780	500	157 억	184107	N	N	N	N
45	20231123	130915	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1227	-17	5	-1.37	252472282	203804	43.84	1229	1269	1226	1617	871	1244	1238.80	0.59	-5812	1278	1260	1228	1210	1178	1270	1220	157	373	500	770	1	1	31445725	386	-613.50	3.24	12	0.65	-2.00	379.00	2120	20230208	-42.12	790	20231024	55.32	2120	-42.12	20230208	790	55.32	20231024	2120	-42.12	20230208	790	55.32	20231024	0.04	N	148780	500	157 억	184107	N	N	N	N
46	20231123	120902	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1233	-11	5	-0.88	226887492	182987	39.36	1229	1269	1226	1617	871	1244	1239.91	0.59	-3596	1278	1260	1228	1210	1178	1270	1220	157	373	500	770	1	1	31445725	388	-616.50	3.25	12	0.58	-2.00	379.00	2120	20230208	-41.84	790	20231024	56.08	2120	-41.84	20230208	790	56.08	20231024	2120	-41.84	20230208	790	56.08	20231024	0.04	N	148780	500	157 억	184107	N	N	N	N
47	20231123	110923	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1235	-9	5	-0.72	203260703	163848	35.24	1229	1269	1226	1617	871	1244	1240.54	0.59	3539	1278	1260	1228	1210	1178	1270	1220	157	373	500	770	1	1	31445725	388	-617.50	3.26	12	0.52	-2.00	379.00	2120	20230208	-41.75	790	20231024	56.33	2120	-41.75	20230208	790	56.33	20231024	2120	-41.75	20230208	790	56.33	20231024	0.04	N	148780	500	157 억	184107	N	N	N	N
48	20231123	100904	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1248	4	2	0.32	154137159	124095	26.69	1229	1269	1226	1617	871	1244	1242.09	0.59	2938	1278	1260	1228	1210	1178	1270	1220	157	373	500	770	1	1	31445725	392	-624.00	3.29	12	0.39	-2.00	379.00	2120	20230208	-41.13	790	20231024	57.97	2120	-41.13	20230208	790	57.97	20231024	2120	-41.13	20230208	790	57.97	20231024	0.04	N	148780	500	157 억	184107	N	N	N	N
49	20231123	090901	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1231	-13	5	-1.05	38395411	31214	6.71	1229	1243	1226	1617	871	1244	1230.07	0.59	2603	1278	1260	1228	1210	1178	1270	1220	157	373	500	770	1	1	31445725	387	-615.50	3.25	12	0.10	-2.00	379.00	2120	20230208	-41.93	790	20231024	55.82	2120	-41.93	20230208	790	55.82	20231024	2120	-41.93	20230208	790	55.82	20231024	0.04	N	148780	500	157 억	184107	N	N	N	N
50	20231122	160828	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1244	-14	5	-1.11	566705672	464591	72.58	1237	1246	1196	1635	881	1258	1219.78	0.63	-20185	1309	1283	1237	1211	1165	1296	1224	157	377	500	770	1	1	31445725	391	-622.00	3.28	12	1.48	-2.00	379.00	2120	20230208	-41.32	790	20231024	57.47	2120	-41.32	20230208	790	57.47	20231024	2120	-41.32	20230208	790	57.47	20231024	0.05	N	148780	500	157 억	197645	N	N	N	N
51	20231122	150844	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1235	-23	5	-1.83	532371645	436868	68.24	1237	1246	1196	1635	881	1258	1218.60	0.63	-28298	1309	1283	1237	1211	1165	1296	1224	157	377	500	770	1	1	31445725	388	-617.50	3.26	12	1.39	-2.00	379.00	2120	20230208	-41.75	790	20231024	56.33	2120	-41.75	20230208	790	56.33	20231024	2120	-41.75	20230208	790	56.33	20231024	0.05	N	148780	500	157 억	197645	N	N	N	N
52	20231122	140836	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1238	-20	5	-1.59	486365319	399654	62.43	1237	1244	1196	1635	881	1258	1216.96	0.63	-30033	1309	1283	1237	1211	1165	1296	1224	157	377	500	770	1	1	31445725	389	-619.00	3.27	12	1.27	-2.00	379.00	2120	20230208	-41.60	790	20231024	56.71	2120	-41.60	20230208	790	56.71	20231024	2120	-41.60	20230208	790	56.71	20231024	0.05	N	148780	500	157 억	197645	N	N	N	N
53	20231122	130907	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1222	-36	5	-2.86	435400969	358226	55.96	1237	1244	1196	1635	881	1258	1215.42	0.63	-30805	1309	1283	1237	1211	1165	1296	1224	157	377	500	770	1	1	31445725	384	-611.00	3.22	12	1.14	-2.00	379.00	2120	20230208	-42.36	790	20231024	54.68	2120	-42.36	20230208	790	54.68	20231024	2120	-42.36	20230208	790	54.68	20231024	0.05	N	148780	500	157 억	197645	N	N	N	N
54	20231122	120911	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1232	-26	5	-2.07	390175208	321111	50.16	1237	1244	1196	1635	881	1258	1215.07	0.63	-33109	1309	1283	1237	1211	1165	1296	1224	157	377	500	770	1	1	31445725	387	-616.00	3.25	12	1.02	-2.00	379.00	2120	20230208	-41.89	790	20231024	55.95	2120	-41.89	20230208	790	55.95	20231024	2120	-41.89	20230208	790	55.95	20231024	0.05	N	148780	500	157 억	197645	N	N	N	N
55	20231122	110952	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1215	-43	5	-3.42	329938282	271681	42.44	1237	1244	1196	1635	881	1258	1214.42	0.63	-35415	1309	1283	1237	1211	1165	1296	1224	157	377	500	770	1	1	31445725	382	-607.50	3.21	12	0.86	-2.00	379.00	2120	20230208	-42.69	790	20231024	53.80	2120	-42.69	20230208	790	53.80	20231024	2120	-42.69	20230208	790	53.80	20231024	0.05	N	148780	500	157 억	197645	N	N	N	N
56	20231122	100923	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1205	-53	5	-4.21	215257417	176841	27.62	1237	1244	1196	1635	881	1258	1217.21	0.63	-21883	1309	1283	1237	1211	1165	1296	1224	157	377	500	770	1	1	31445725	379	-602.50	3.18	12	0.56	-2.00	379.00	2120	20230208	-43.16	790	20231024	52.53	2120	-43.16	20230208	790	52.53	20231024	2120	-43.16	20230208	790	52.53	20231024	0.05	N	148780	500	157 억	197645	N	N	N	N
57	20231122	090836	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1230	-28	5	-2.23	36348349	29516	4.61	1237	1244	1225	1635	881	1258	1231.39	0.63	-6768	1309	1283	1237	1211	1165	1296	1224	157	377	500	770	1	1	31445725	387	-615.00	3.25	12	0.09	-2.00	379.00	2120	20230208	-41.98	790	20231024	55.70	2120	-41.98	20230208	790	55.70	20231024	2120	-41.98	20230208	790	55.70	20231024	0.05	N	148780	500	157 억	197645	N	N	N	N
58	20231121	160840	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1258	19	2	1.53	769229168	623619	79.74	1239	1263	1191	1610	868	1239	1233.41	0.48	48163	1333	1286	1213	1166	1093	1309	1189	157	371	500	760	1	1	31445725	396	-629.00	3.32	12	1.98	-2.00	379.00	2120	20230208	-40.66	790	20231024	59.24	2120	-40.66	20230208	790	59.24	20231024	2120	-40.66	20230208	790	59.24	20231024	0.05	N	148780	500	157 억	149544	N	N	N	N
59	20231121	150841	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1254	15	2	1.21	698745188	567548	72.57	1239	1260	1191	1610	868	1239	1231.14	0.48	41469	1333	1286	1213	1166	1093	1309	1189	157	371	500	760	1	1	31445725	394	-627.00	3.31	12	1.80	-2.00	379.00	2120	20230208	-40.85	790	20231024	58.73	2120	-40.85	20230208	790	58.73	20231024	2120	-40.85	20230208	790	58.73	20231024	0.05	N	148780	500	157 억	149544	N	N	N	N
60	20231121	140830	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1221	-18	5	-1.45	582850224	474499	60.67	1239	1260	1191	1610	868	1239	1228.31	0.48	31394	1333	1286	1213	1166	1093	1309	1189	157	371	500	760	1	1	31445725	384	-610.50	3.22	12	1.51	-2.00	379.00	2120	20230208	-42.41	790	20231024	54.56	2120	-42.41	20230208	790	54.56	20231024	2120	-42.41	20230208	790	54.56	20231024	0.05	N	148780	500	157 억	149544	N	N	N	N
61	20231121	130824	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1214	-25	5	-2.02	534677909	434860	55.60	1239	1260	1191	1610	868	1239	1229.50	0.48	31286	1333	1286	1213	1166	1093	1309	1189	157	371	500	760	1	1	31445725	382	-607.00	3.20	12	1.38	-2.00	379.00	2120	20230208	-42.74	790	20231024	53.67	2120	-42.74	20230208	790	53.67	20231024	2120	-42.74	20230208	790	53.67	20231024	0.05	N	148780	500	157 억	149544	N	N	N	N
62	20231121	120824	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1226	-13	5	-1.05	475633565	386568	49.43	1239	1260	1191	1610	868	1239	1230.36	0.48	40473	1333	1286	1213	1166	1093	1309	1189	157	371	500	760	1	1	31445725	386	-613.00	3.23	12	1.23	-2.00	379.00	2120	20230208	-42.17	790	20231024	55.19	2120	-42.17	20230208	790	55.19	20231024	2120	-42.17	20230208	790	55.19	20231024	0.05	N	148780	500	157 억	149544	N	N	N	N
63	20231121	110820	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1231	-8	5	-0.65	421070081	342125	43.74	1239	1260	1191	1610	868	1239	1230.70	0.48	38930	1333	1286	1213	1166	1093	1309	1189	157	371	500	760	1	1	31445725	387	-615.50	3.25	12	1.09	-2.00	379.00	2120	20230208	-41.93	790	20231024	55.82	2120	-41.93	20230208	790	55.82	20231024	2120	-41.93	20230208	790	55.82	20231024	0.05	N	148780	500	157 억	149544	N	N	N	N
64	20231121	100759	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1243	4	2	0.32	295578279	241473	30.87	1239	1257	1191	1610	868	1239	1223.95	0.48	36878	1333	1286	1213	1166	1093	1309	1189	157	371	500	760	1	1	31445725	391	-621.50	3.28	12	0.77	-2.00	379.00	2120	20230208	-41.37	790	20231024	57.34	2120	-41.37	20230208	790	57.34	20231024	2120	-41.37	20230208	790	57.34	20231024	0.05	N	148780	500	157 억	149544	N	N	N	N
65	20231121	090813	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1211	-28	5	-2.26	93788113	75843	9.70	1239	1257	1191	1610	868	1239	1236.55	0.48	-6395	1333	1286	1213	1166	1093	1309	1189	157	371	500	760	1	1	31445725	381	-605.50	3.20	12	0.24	-2.00	379.00	2120	20230208	-42.88	790	20231024	53.29	2120	-42.88	20230208	790	53.29	20231024	2120	-42.88	20230208	790	53.29	20231024	0.05	N	148780	500	157 억	149544	N	N	N	N
66	20231120	160817	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1239	15	2	1.23	950995394	776626	26.77	1219	1260	1140	1591	857	1224	1224.52	0.25	70385	1415	1319	1257	1161	1099	1288	1130	157	367	500	750	1	1	31445725	390	-619.50	3.27	12	2.47	-2.00	379.00	2120	20230208	-41.56	790	20231024	56.84	2120	-41.56	20230208	790	56.84	20231024	2120	-41.56	20230208	790	56.84	20231024	0.07	N	148780	500	157 억	79130	N	N	N	N
67	20231120	150824	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1252	28	2	2.29	885388887	723783	24.95	1219	1260	1140	1591	857	1224	1223.28	0.25	69877	1415	1319	1257	1161	1099	1288	1130	157	367	500	750	1	1	31445725	394	-626.00	3.30	12	2.30	-2.00	379.00	2120	20230208	-40.94	790	20231024	58.48	2120	-40.94	20230208	790	58.48	20231024	2120	-40.94	20230208	790	58.48	20231024	0.07	N	148780	500	157 억	79130	N	N	N	N
68	20231120	140823	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1252	28	2	2.29	806676871	660759	22.78	1219	1260	1140	1591	857	1224	1220.82	0.25	73620	1415	1319	1257	1161	1099	1288	1130	157	367	500	750	1	1	31445725	394	-626.00	3.30	12	2.10	-2.00	379.00	2120	20230208	-40.94	790	20231024	58.48	2120	-40.94	20230208	790	58.48	20231024	2120	-40.94	20230208	790	58.48	20231024	0.07	N	148780	500	157 억	79130	N	N	N	N
69	20231120	130819	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1238	14	2	1.14	624243557	514778	17.75	1219	1247	1140	1591	857	1224	1212.60	0.25	78311	1415	1319	1257	1161	1099	1288	1130	157	367	500	750	1	1	31445725	389	-619.00	3.27	12	1.64	-2.00	379.00	2120	20230208	-41.60	790	20231024	56.71	2120	-41.60	20230208	790	56.71	20231024	2120	-41.60	20230208	790	56.71	20231024	0.07	N	148780	500	157 억	79130	N	N	N	N
70	20231120	120821	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1235	11	2	0.90	565210408	467161	16.10	1219	1244	1140	1591	857	1224	1209.82	0.25	68619	1415	1319	1257	1161	1099	1288	1130	157	367	500	750	1	1	31445725	388	-617.50	3.26	12	1.49	-2.00	379.00	2120	20230208	-41.75	790	20231024	56.33	2120	-41.75	20230208	790	56.33	20231024	2120	-41.75	20230208	790	56.33	20231024	0.07	N	148780	500	157 억	79130	N	N	N	N
71	20231120	110819	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1238	14	2	1.14	520466393	430940	14.86	1219	1244	1140	1591	857	1224	1207.66	0.25	65239	1415	1319	1257	1161	1099	1288	1130	157	367	500	750	1	1	31445725	389	-619.00	3.27	12	1.37	-2.00	379.00	2120	20230208	-41.60	790	20231024	56.71	2120	-41.60	20230208	790	56.71	20231024	2120	-41.60	20230208	790	56.71	20231024	0.07	N	148780	500	157 억	79130	N	N	N	N
72	20231120	100815	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1221	-3	5	-0.25	416289101	346447	11.94	1219	1236	1140	1591	857	1224	1201.45	0.25	50878	1415	1319	1257	1161	1099	1288	1130	157	367	500	750	1	1	31445725	384	-610.50	3.22	12	1.10	-2.00	379.00	2120	20230208	-42.41	790	20231024	54.56	2120	-42.41	20230208	790	54.56	20231024	2120	-42.41	20230208	790	54.56	20231024	0.07	N	148780	500	157 억	79130	N	N	N	N
73	20231120	090824	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1175	-49	5	-4.00	171620203	144562	4.98	1219	1219	1140	1591	857	1224	1186.61	0.25	3653	1415	1319	1257	1161	1099	1288	1130	157	367	500	750	1	1	31445725	369	-587.50	3.10	12	0.46	-2.00	379.00	2120	20230208	-44.58	790	20231024	48.73	2120	-44.58	20230208	790	48.73	20231024	2120	-44.58	20230208	790	48.73	20231024	0.07	N	148780	500	157 억	79130	N	N	N	N
74	20231117	160839	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1224	-25	5	-2.00	3728676149	2883090	141.47	1275	1353	1195	1623	875	1249	1293.42	0.36	-50007	1341	1294	1264	1217	1187	1287	1210	157	374	500	770	1	1	31445725	385	-612.00	3.23	12	9.17	-2.00	379.00	2120	20230208	-42.26	790	20231024	54.94	2120	-42.26	20230208	790	54.94	20231024	2120	-42.26	20230208	790	54.94	20231024	0.02	N	148780	500	157 억	113284	N	N	N	N
75	20231117	150845	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1234	-15	5	-1.20	3659197130	2826432	138.69	1275	1353	1195	1623	875	1249	1294.69	0.36	-53806	1341	1294	1264	1217	1187	1287	1210	157	374	500	770	1	1	31445725	388	-617.00	3.26	12	8.99	-2.00	379.00	2120	20230208	-41.79	790	20231024	56.20	2120	-41.79	20230208	790	56.20	20231024	2120	-41.79	20230208	790	56.20	20231024	0.02	N	148780	500	157 억	113284	N	N	N	N
76	20231117	140840	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1218	-31	5	-2.48	3527980433	2719307	133.44	1275	1353	1195	1623	875	1249	1297.45	0.36	-58001	1341	1294	1264	1217	1187	1287	1210	157	374	500	770	1	1	31445725	383	-609.00	3.21	12	8.65	-2.00	379.00	2120	20230208	-42.55	790	20231024	54.18	2120	-42.55	20230208	790	54.18	20231024	2120	-42.55	20230208	790	54.18	20231024	0.02	N	148780	500	157 억	113284	N	N	N	N
77	20231117	130839	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1249	0	3	0.00	3150416806	2409210	118.22	1275	1353	1243	1623	875	1249	1307.75	0.36	-58767	1341	1294	1264	1217	1187	1287	1210	157	374	500	770	1	1	31445725	393	-624.50	3.30	12	7.66	-2.00	379.00	2120	20230208	-41.08	790	20231024	58.10	2120	-41.08	20230208	790	58.10	20231024	2120	-41.08	20230208	790	58.10	20231024	0.02	N	148780	500	157 억	113284	N	N	N	N
78	20231117	120840	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1260	11	2	0.88	3043508592	2323649	114.02	1275	1353	1249	1623	875	1249	1309.89	0.36	-57967	1341	1294	1264	1217	1187	1287	1210	157	374	500	770	1	1	31445725	396	-630.00	3.32	12	7.39	-2.00	379.00	2120	20230208	-40.57	790	20231024	59.49	2120	-40.57	20230208	790	59.49	20231024	2120	-40.57	20230208	790	59.49	20231024	0.02	N	148780	500	157 억	113284	N	N	N	N
79	20231117	110844	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1281	32	2	2.56	2901411782	2211180	108.50	1275	1353	1267	1623	875	1249	1312.26	0.36	-52918	1341	1294	1264	1217	1187	1287	1210	157	374	500	770	1	1	31445725	403	-640.50	3.38	12	7.03	-2.00	379.00	2120	20230208	-39.58	790	20231024	62.15	2120	-39.58	20230208	790	62.15	20231024	2120	-39.58	20230208	790	62.15	20231024	0.02	N	148780	500	157 억	113284	N	N	N	N
80	20231117	100841	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1275	26	2	2.08	2733168255	2080026	102.07	1275	1353	1267	1623	875	1249	1314.12	0.36	-52758	1341	1294	1264	1217	1187	1287	1210	157	374	500	770	1	1	31445725	401	-637.50	3.36	12	6.61	-2.00	379.00	2120	20230208	-39.86	790	20231024	61.39	2120	-39.86	20230208	790	61.39	20231024	2120	-39.86	20230208	790	61.39	20231024	0.02	N	148780	500	157 억	113284	N	N	N	N
81	20231117	090843	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1306	57	2	4.56	1454102116	1101802	54.07	1275	1353	1275	1623	875	1249	1319.99	0.36	-28328	1341	1294	1264	1217	1187	1287	1210	157	374	500	770	1	1	31445725	411	-653.00	3.45	12	3.50	-2.00	379.00	2120	20230208	-38.40	790	20231024	65.32	2120	-38.40	20230208	790	65.32	20231024	2120	-38.40	20230208	790	65.32	20231024	0.02	N	148780	500	157 억	113284	N	N	N	N
82	20231116	160841	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1245	-4	5	-0.32	2497719763	1964497	22.69	1249	1311	1234	1623	875	1249	1271.51	0.29	44399	1431	1340	1294	1203	1157	1317	1180	157	374	500	770	1	1	31445725	391	-622.50	3.28	12	6.25	-2.00	379.00	2120	20230208	-41.27	790	20231024	57.59	2120	-41.27	20230208	790	57.59	20231024	2120	-41.27	20230208	790	57.59	20231024	0.02	N	148780	500	157 억	91091	N	N	N	N
83	20231116	150836	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1255	6	2	0.48	2407890482	1892590	21.86	1249	1311	1234	1623	875	1249	1272.35	0.29	45261	1431	1340	1294	1203	1157	1317	1180	157	374	500	770	1	1	31445725	395	-627.50	3.31	12	6.02	-2.00	379.00	2120	20230208	-40.80	790	20231024	58.86	2120	-40.80	20230208	790	58.86	20231024	2120	-40.80	20230208	790	58.86	20231024	0.02	N	148780	500	157 억	91091	N	N	N	N
84	20231116	140813	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1261	12	2	0.96	2301968609	1808069	20.88	1249	1311	1234	1623	875	1249	1273.25	0.29	47605	1431	1340	1294	1203	1157	1317	1180	157	374	500	770	1	1	31445725	397	-630.50	3.33	12	5.75	-2.00	379.00	2120	20230208	-40.52	790	20231024	59.62	2120	-40.52	20230208	790	59.62	20231024	2120	-40.52	20230208	790	59.62	20231024	0.02	N	148780	500	157 억	91091	N	N	N	N
85	20231116	130835	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1234	-15	5	-1.20	2111695703	1655999	19.13	1249	1311	1234	1623	875	1249	1275.28	0.29	56530	1431	1340	1294	1203	1157	1317	1180	157	374	500	770	1	1	31445725	388	-617.00	3.26	12	5.27	-2.00	379.00	2120	20230208	-41.79	790	20231024	56.20	2120	-41.79	20230208	790	56.20	20231024	2120	-41.79	20230208	790	56.20	20231024	0.02	N	148780	500	157 억	91091	N	N	N	N
86	20231116	120838	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1242	-7	5	-0.56	1806456612	1411125	16.30	1249	1311	1240	1623	875	1249	1280.30	0.29	43574	1431	1340	1294	1203	1157	1317	1180	157	374	500	770	1	1	31445725	391	-621.00	3.28	12	4.49	-2.00	379.00	2120	20230208	-41.42	790	20231024	57.22	2120	-41.42	20230208	790	57.22	20231024	2120	-41.42	20230208	790	57.22	20231024	0.02	N	148780	500	157 억	91091	N	N	N	N
87	20231116	110835	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1309	60	2	4.80	1320946107	1028869	11.88	1249	1311	1249	1623	875	1249	1284.11	0.29	20071	1431	1340	1294	1203	1157	1317	1180	157	374	500	770	1	1	31445725	412	-654.50	3.45	12	3.27	-2.00	379.00	2120	20230208	-38.25	790	20231024	65.70	2120	-38.25	20230208	790	65.70	20231024	2120	-38.25	20230208	790	65.70	20231024	0.02	N	148780	500	157 억	91091	N	N	N	N
88	20231116	100835	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1286	37	2	2.96	328862719	259350	3.00	1249	1287	1249	1623	875	1249	1268.53	0.29	5133	1431	1340	1294	1203	1157	1317	1180	157	374	500	770	1	1	31445725	404	-643.00	3.39	12	0.82	-2.00	379.00	2120	20230208	-39.34	790	20231024	62.78	2120	-39.34	20230208	790	62.78	20231024	2120	-39.34	20230208	790	62.78	20231024	0.02	N	148780	500	157 억	91091	N	N	N	N
89	20231116	090839	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1249	0	3	0.00	0	0	0.00	0	0	0	1623	875	1249	0.00	0.29	0	1431	1340	1294	1203	1157	1317	1180	157	374	500	770	1	1	31445725	393	-624.50	3.30	12	0.00	-2.00	379.00	2120	20230208	-41.08	790	20231024	58.10	2120	-41.08	20230208	790	58.10	20231024	2120	-41.08	20230208	790	58.10	20231024	0.02	N	148780	500	157 억	91091	N	N	N	N
90	20231115	160741	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1249	-25	5	-1.96	11316898841	8622606	26.31	1266	1385	1248	1656	892	1274	1312.54	0.34	-36197	1612	1443	1235	1066	858	1527	1150	157	382	500	780	1	1	31445725	393	-624.50	3.30	12	27.42	-2.00	379.00	2120	20230208	-41.08	790	20231024	58.10	2120	-41.08	20230208	790	58.10	20231024	2120	-41.08	20230208	790	58.10	20231024	0.02	N	148780	500	157 억	108275	N	N	N	N
91	20231115	150850	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1257	-17	5	-1.33	11104652024	8453033	25.79	1266	1385	1249	1656	892	1274	1313.70	0.34	-36672	1612	1443	1235	1066	858	1527	1150	157	382	500	780	1	1	31445725	395	-628.50	3.32	12	26.88	-2.00	379.00	2120	20230208	-40.71	790	20231024	59.11	2120	-40.71	20230208	790	59.11	20231024	2120	-40.71	20230208	790	59.11	20231024	0.02	N	148780	500	157 억	108275	N	N	N	N
92	20231115	140847	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1257	-17	5	-1.33	10914777568	8301783	25.33	1266	1385	1249	1656	892	1274	1314.76	0.34	-29011	1612	1443	1235	1066	858	1527	1150	157	382	500	780	1	1	31445725	395	-628.50	3.32	12	26.40	-2.00	379.00	2120	20230208	-40.71	790	20231024	59.11	2120	-40.71	20230208	790	59.11	20231024	2120	-40.71	20230208	790	59.11	20231024	0.02	N	148780	500	157 억	108275	N	N	N	N
93	20231115	130849	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1257	-17	5	-1.33	10681164073	8115698	24.76	1266	1385	1249	1656	892	1274	1316.13	0.34	-28359	1612	1443	1235	1066	858	1527	1150	157	382	500	780	1	1	31445725	395	-628.50	3.32	12	25.81	-2.00	379.00	2120	20230208	-40.71	790	20231024	59.11	2120	-40.71	20230208	790	59.11	20231024	2120	-40.71	20230208	790	59.11	20231024	0.02	N	148780	500	157 억	108275	N	N	N	N
94	20231115	120850	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1253	-21	5	-1.65	10321257833	7828551	23.89	1266	1385	1253	1656	892	1274	1318.43	0.34	-30751	1612	1443	1235	1066	858	1527	1150	157	382	500	780	1	1	31445725	394	-626.50	3.31	12	24.90	-2.00	379.00	2120	20230208	-40.90	790	20231024	58.61	2120	-40.90	20230208	790	58.61	20231024	2120	-40.90	20230208	790	58.61	20231024	0.02	N	148780	500	157 억	108275	N	N	N	N
95	20231115	110859	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1275	1	2	0.08	9618474540	7272123	22.19	1266	1385	1263	1656	892	1274	1322.67	0.34	-21493	1612	1443	1235	1066	858	1527	1150	157	382	500	780	1	1	31445725	401	-637.50	3.36	12	23.13	-2.00	379.00	2120	20230208	-39.86	790	20231024	61.39	2120	-39.86	20230208	790	61.39	20231024	2120	-39.86	20230208	790	61.39	20231024	0.02	N	148780	500	157 억	108275	N	N	N	N
96	20231115	100852	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1306	32	2	2.51	8424924444	6340998	19.35	1266	1385	1266	1656	892	1274	1328.67	0.34	-34989	1612	1443	1235	1066	858	1527	1150	157	382	500	780	1	1	31445725	411	-653.00	3.45	12	20.16	-2.00	379.00	2120	20230208	-38.40	790	20231024	65.32	2120	-38.40	20230208	790	65.32	20231024	2120	-38.40	20230208	790	65.32	20231024	0.02	N	148780	500	157 억	108275	N	N	N	N
97	20231115	090843	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1343	69	2	5.42	3016331312	2281099	6.96	1266	1355	1266	1656	892	1274	1322.37	0.34	-15314	1612	1443	1235	1066	858	1527	1150	157	382	500	780	1	1	31445725	422	-671.50	3.54	12	7.25	-2.00	379.00	2120	20230208	-36.65	790	20231024	70.00	2120	-36.65	20230208	790	70.00	20231024	2120	-36.65	20230208	790	70.00	20231024	0.02	N	148780	500	157 억	108275	N	N	N	N
98	20231114	160832	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1274	194	2	17.96	41031157284	32385634	253.44	1075	1404	1027	1404	756	1080	1266.96	0.46	-37252	1265	1172	1052	959	839	1219	1006	157	324	500	660	1	1	31445725	401	-637.00	3.36	12	102.99	-2.00	379.00	2120	20230208	-39.91	790	20231024	61.27	2120	-39.91	20230208	790	61.27	20231024	2120	-39.91	20230208	790	61.27	20231024	0.02	N	148780	500	157 억	145526	N	N	N	N
99	20231114	150835	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1255	175	2	16.20	40199865368	31725552	248.27	1075	1404	1027	1404	756	1080	1267.12	0.46	-37252	1265	1172	1052	959	839	1219	1006	157	324	500	660	1	1	31445725	395	-627.50	3.31	12	100.89	-2.00	379.00	2120	20230208	-40.80	790	20231024	58.86	2120	-40.80	20230208	790	58.86	20231024	2120	-40.80	20230208	790	58.86	20231024	0.02	N	148780	500	157 억	145526	N	N	N	N
100	20231114	140834	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1321	241	2	22.31	37093724857	29327829	229.51	1075	1404	1027	1404	756	1080	1264.81	0.46	-37252	1265	1172	1052	959	839	1219	1006	157	324	500	660	1	1	31445725	415	-660.50	3.49	12	93.26	-2.00	379.00	2120	20230208	-37.69	790	20231024	67.22	2120	-37.69	20230208	790	67.22	20231024	2120	-37.69	20230208	790	67.22	20231024	0.02	N	148780	500	157 억	145526	N	N	N	N
101	20231114	130836	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1290	210	2	19.44	25411288301	20669741	161.75	1075	1335	1027	1404	756	1080	1229.41	0.46	-23099	1265	1172	1052	959	839	1219	1006	157	324	500	660	1	1	31445725	406	-645.00	3.40	12	65.73	-2.00	379.00	2120	20230208	-39.15	790	20231024	63.29	2120	-39.15	20230208	790	63.29	20231024	2120	-39.15	20230208	790	63.29	20231024	0.02	N	148780	500	157 억	145526	N	N	N	N
102	20231114	120838	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1281	201	2	18.61	16967433203	14189934	111.04	1075	1290	1027	1404	756	1080	1195.75	0.46	-18126	1265	1172	1052	959	839	1219	1006	157	324	500	660	1	1	31445725	403	-640.50	3.38	12	45.13	-2.00	379.00	2120	20230208	-39.58	790	20231024	62.15	2120	-39.58	20230208	790	62.15	20231024	2120	-39.58	20230208	790	62.15	20231024	0.02	N	148780	500	157 억	145526	N	N	N	N
103	20231114	110846	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1046	-34	5	-3.15	1972051048	1816388	14.21	1075	1134	1027	1404	756	1080	1085.70	0.46	170	1265	1172	1052	959	839	1219	1006	157	324	500	660	1	1	31445725	329	-523.00	2.76	12	5.78	-2.00	379.00	2120	20230208	-50.66	790	20231024	32.41	2120	-50.66	20230208	790	32.41	20231024	2120	-50.66	20230208	790	32.41	20231024	0.02	N	148780	500	157 억	145526	N	N	N	N
104	20231114	100837	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1049	-31	5	-2.87	1766362181	1617688	12.66	1075	1134	1040	1404	756	1080	1091.92	0.46	-7147	1265	1172	1052	959	839	1219	1006	157	324	500	660	1	1	31445725	330	-524.50	2.77	12	5.14	-2.00	379.00	2120	20230208	-50.52	790	20231024	32.78	2120	-50.52	20230208	790	32.78	20231024	2120	-50.52	20230208	790	32.78	20231024	0.02	N	148780	500	157 억	145526	N	N	N	N
105	20231114	090828	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1086	6	2	0.56	600875611	549179	4.30	1075	1125	1040	1404	756	1080	1094.18	0.46	-15453	1265	1172	1052	959	839	1219	1006	157	324	500	660	1	1	31445725	342	-543.00	2.87	12	1.75	-2.00	379.00	2120	20230208	-48.77	790	20231024	37.47	2120	-48.77	20230208	790	37.47	20231024	2120	-48.77	20230208	790	37.47	20231024	0.02	N	148780	500	157 억	145526	N	N	N	N
106	20231113	160821	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1080	199	2	22.59	14064950036	12696216	37699.96	932	1145	932	1145	617	881	1108.00	0.81	-108612	906	893	882	869	858	888	864	157	264	500	540	1	1	31445725	340	-540.00	2.85	12	40.38	-2.00	379.00	2120	20230208	-49.06	790	20231024	36.71	2120	-49.06	20230208	790	36.71	20231024	2120	-49.06	20230208	790	36.71	20231024	0.00	N	148780	500	157 억	254074	N	N	N	N
107	20231113	150819	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1090	209	2	23.72	12870321640	11542595	34274.42	932	1145	932	1145	617	881	1115.05	0.81	-120141	906	893	882	869	858	888	864	157	264	500	540	1	1	31445725	343	-545.00	2.88	12	36.71	-2.00	379.00	2120	20230208	-48.58	790	20231024	37.97	2120	-48.58	20230208	790	37.97	20231024	2120	-48.58	20230208	790	37.97	20231024	0.00	N	148780	500	157 억	254074	N	N	N	N
108	20231113	140818	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1119	238	2	27.01	11402970590	10215993	30335.22	932	1145	932	1145	617	881	1116.21	0.81	-116641	906	893	882	869	858	888	864	157	264	500	540	1	1	31445725	352	-559.50	2.95	12	32.49	-2.00	379.00	2120	20230208	-47.22	790	20231024	41.65	2120	-47.22	20230208	790	41.65	20231024	2120	-47.22	20230208	790	41.65	20231024	0.00	N	148780	500	157 억	254074	N	N	N	N
109	20231113	130816	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1105	224	2	25.43	10294608914	9224582	27391.34	932	1145	932	1145	617	881	1116.02	0.81	-113049	906	893	882	869	858	888	864	157	264	500	540	1	1	31445725	347	-552.50	2.92	12	29.33	-2.00	379.00	2120	20230208	-47.88	790	20231024	39.87	2120	-47.88	20230208	790	39.87	20231024	2120	-47.88	20230208	790	39.87	20231024	0.00	N	148780	500	157 억	254074	N	N	N	N
110	20231113	120818	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1104	223	2	25.31	9703861281	8685520	25790.66	932	1145	932	1145	617	881	1117.27	0.81	-110642	906	893	882	869	858	888	864	157	264	500	540	1	1	31445725	347	-552.00	2.91	12	27.62	-2.00	379.00	2120	20230208	-47.92	790	20231024	39.75	2120	-47.92	20230208	790	39.75	20231024	2120	-47.92	20230208	790	39.75	20231024	0.00	N	148780	500	157 억	254074	N	N	N	N
111	20231113	110816	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1090	209	2	23.72	8368446795	7451785	22127.22	932	1145	932	1145	617	881	1123.04	0.81	-106009	906	893	882	869	858	888	864	157	264	500	540	1	1	31445725	343	-545.00	2.88	12	23.70	-2.00	379.00	2120	20230208	-48.58	790	20231024	37.97	2120	-48.58	20230208	790	37.97	20231024	2120	-48.58	20230208	790	37.97	20231024	0.00	N	148780	500	157 억	254074	N	N	N	N
112	20231113	100813	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1145	264	1	29.97	5885113618	5225182	15515.58	932	1145	932	1145	617	881	1126.34	0.81	-65261	906	893	882	869	858	888	864	157	264	500	540	1	1	31445725	360	-572.50	3.02	12	16.62	-2.00	379.00	2120	20230208	-45.99	790	20231024	44.94	2120	-45.99	20230208	790	44.94	20231024	2120	-45.99	20230208	790	44.94	20231024	0.00	N	148780	500	157 억	254074	N	N	N	N
113	20231113	090820	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1145	264	1	29.97	1612528223	1492296	4431.20	932	1145	932	1145	617	881	1080.69	0.81	-55793	906	893	882	869	858	888	864	157	264	500	540	1	1	31445725	360	-572.50	3.02	12	4.75	-2.00	379.00	2120	20230208	-45.99	790	20231024	44.94	2120	-45.99	20230208	790	44.94	20231024	2120	-45.99	20230208	790	44.94	20231024	0.00	N	148780	500	157 억	254074	N	N	N	N
114	20231110	160833	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	881	-14	5	-1.56	29764058	33677	79.48	895	895	871	1163	627	895	883.68	0.83	-6940	947	920	903	876	859	912	868	157	268	500	550	1	1	31445725	277	-440.50	2.32	12	0.11	-2.00	379.00	2120	20230208	-58.44	790	20231024	11.52	2120	-58.44	20230208	790	11.52	20231024	2120	-58.44	20230208	790	11.52	20231024	0.00	N	148780	500	157 억	260957	N	N	N	N
115	20231110	150833	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	882	-13	5	-1.45	29115500	32942	77.75	895	895	871	1163	627	895	883.70	0.83	-6936	947	920	903	876	859	912	868	157	268	500	550	1	1	31445725	277	-441.00	2.33	12	0.10	-2.00	379.00	2120	20230208	-58.40	790	20231024	11.65	2120	-58.40	20230208	790	11.65	20231024	2120	-58.40	20230208	790	11.65	20231024	0.00	N	148780	500	157 억	260957	N	N	N	N
116	20231110	140824	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	888	-7	5	-0.78	23142498	26184	61.80	895	895	871	1163	627	895	883.67	0.83	-6611	947	920	903	876	859	912	868	157	268	500	550	1	1	31445725	279	-444.00	2.34	12	0.08	-2.00	379.00	2120	20230208	-58.11	790	20231024	12.41	2120	-58.11	20230208	790	12.41	20231024	2120	-58.11	20230208	790	12.41	20231024	0.00	N	148780	500	157 억	260957	N	N	N	N
117	20231110	130824	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	886	-9	5	-1.01	21630927	24476	57.77	895	895	871	1163	627	895	883.57	0.83	-6586	947	920	903	876	859	912	868	157	268	500	550	1	1	31445725	279	-443.00	2.34	12	0.08	-2.00	379.00	2120	20230208	-58.21	790	20231024	12.15	2120	-58.21	20230208	790	12.15	20231024	2120	-58.21	20230208	790	12.15	20231024	0.00	N	148780	500	157 억	260957	N	N	N	N
118	20231110	120828	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	887	-8	5	-0.89	21507690	24337	57.44	895	895	871	1163	627	895	883.56	0.83	-6551	947	920	903	876	859	912	868	157	268	500	550	1	1	31445725	279	-443.50	2.34	12	0.08	-2.00	379.00	2120	20230208	-58.16	790	20231024	12.28	2120	-58.16	20230208	790	12.28	20231024	2120	-58.16	20230208	790	12.28	20231024	0.00	N	148780	500	157 억	260957	N	N	N	N
119	20231110	110816	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	883	-12	5	-1.34	21295716	24098	56.88	895	895	871	1163	627	895	883.52	0.83	-6533	947	920	903	876	859	912	868	157	268	500	550	1	1	31445725	278	-441.50	2.33	12	0.08	-2.00	379.00	2120	20230208	-58.35	790	20231024	11.77	2120	-58.35	20230208	790	11.77	20231024	2120	-58.35	20230208	790	11.77	20231024	0.00	N	148780	500	157 억	260957	N	N	N	N
120	20231110	100824	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	878	-17	5	-1.90	20796898	23532	55.54	895	895	871	1163	627	895	883.58	0.83	-6468	947	920	903	876	859	912	868	157	268	500	550	1	1	31445725	276	-439.00	2.32	12	0.07	-2.00	379.00	2120	20230208	-58.58	790	20231024	11.14	2120	-58.58	20230208	790	11.14	20231024	2120	-58.58	20230208	790	11.14	20231024	0.00	N	148780	500	157 억	260957	N	N	N	N
121	20231110	090810	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	895	0	3	0.00	8828506	9879	23.32	895	895	871	1163	627	895	893.61	0.83	-2685	947	920	903	876	859	912	868	157	268	500	550	1	1	31445725	281	-447.50	2.36	12	0.03	-2.00	379.00	2120	20230208	-57.78	790	20231024	13.29	2120	-57.78	20230208	790	13.29	20231024	2120	-57.78	20230208	790	13.29	20231024	0.00	N	148780	500	157 억	260957	N	N	N	N
122	20231109	160804	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	895	-16	5	-1.76	37830941	41970	46.60	930	930	886	1184	638	911	901.34	0.83	-1332	959	935	919	895	879	927	887	157	273	500	560	1	1	31445725	281	-447.50	2.36	12	0.13	-2.00	379.00	2120	20230208	-57.78	790	20231024	13.29	2120	-57.78	20230208	790	13.29	20231024	2120	-57.78	20230208	790	13.29	20231024	0.00	N	148780	500	157 억	262271	N	N	N	N
123	20231109	150803	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	900	-11	5	-1.21	36626432	40617	45.09	930	930	886	1184	638	911	901.71	0.83	-1286	959	935	919	895	879	927	887	157	273	500	560	1	1	31445725	283	-450.00	2.37	12	0.13	-2.00	379.00	2120	20230208	-57.55	790	20231024	13.92	2120	-57.55	20230208	790	13.92	20231024	2120	-57.55	20230208	790	13.92	20231024	0.00	N	148780	500	157 억	262271	N	N	N	N
124	20231109	140800	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	889	-22	5	-2.41	32921815	36467	40.49	930	930	886	1184	638	911	902.74	0.83	-1687	959	935	919	895	879	927	887	157	273	500	560	1	1	31445725	280	-444.50	2.35	12	0.12	-2.00	379.00	2120	20230208	-58.07	790	20231024	12.53	2120	-58.07	20230208	790	12.53	20231024	2120	-58.07	20230208	790	12.53	20231024	0.00	N	148780	500	157 억	262271	N	N	N	N
125	20231109	130804	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	894	-17	5	-1.87	29979148	33158	36.81	930	930	889	1184	638	911	904.09	0.83	-1604	959	935	919	895	879	927	887	157	273	500	560	1	1	31445725	281	-447.00	2.36	12	0.11	-2.00	379.00	2120	20230208	-57.83	790	20231024	13.16	2120	-57.83	20230208	790	13.16	20231024	2120	-57.83	20230208	790	13.16	20231024	0.00	N	148780	500	157 억	262271	N	N	N	N
126	20231109	120807	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	900	-11	5	-1.21	24645204	27177	30.17	930	930	892	1184	638	911	906.81	0.83	-2175	959	935	919	895	879	927	887	157	273	500	560	1	1	31445725	283	-450.00	2.37	12	0.09	-2.00	379.00	2120	20230208	-57.55	790	20231024	13.92	2120	-57.55	20230208	790	13.92	20231024	2120	-57.55	20230208	790	13.92	20231024	0.00	N	148780	500	157 억	262271	N	N	N	N
127	20231109	110804	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	905	-6	5	-0.66	24039084	26505	29.43	930	930	892	1184	638	911	906.93	0.83	-2425	959	935	919	895	879	927	887	157	273	500	560	1	1	31445725	285	-452.50	2.39	12	0.08	-2.00	379.00	2120	20230208	-57.31	790	20231024	14.56	2120	-57.31	20230208	790	14.56	20231024	2120	-57.31	20230208	790	14.56	20231024	0.00	N	148780	500	157 억	262271	N	N	N	N
128	20231109	100759	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	901	-10	5	-1.10	19965872	21986	24.41	930	930	896	1184	638	911	908.09	0.83	-3447	959	935	919	895	879	927	887	157	273	500	560	1	1	31445725	283	-450.50	2.38	12	0.07	-2.00	379.00	2120	20230208	-57.50	790	20231024	14.05	2120	-57.50	20230208	790	14.05	20231024	2120	-57.50	20230208	790	14.05	20231024	0.00	N	148780	500	157 억	262271	N	N	N	N
129	20231109	090805	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	917	6	2	0.66	2184950	2361	2.62	930	930	917	1184	638	911	926.75	0.83	-44	959	935	919	895	879	927	887	157	273	500	560	1	1	31445725	288	-458.50	2.42	12	0.01	-2.00	379.00	2120	20230208	-56.75	790	20231024	16.08	2120	-56.75	20230208	790	16.08	20231024	2120	-56.75	20230208	790	16.08	20231024	0.00	N	148780	500	157 억	262271	N	N	N	N
130	20231108	160756	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	911	-16	5	-1.73	82852880	89870	120.07	927	943	903	1205	649	927	921.92	0.83	10753	951	938	914	901	877	945	908	157	278	500	570	1	1	31445725	286	-455.50	2.40	12	0.29	-2.00	379.00	2120	20230208	-57.03	790	20231024	15.32	2120	-57.03	20230208	790	15.32	20231024	2120	-57.03	20230208	790	15.32	20231024	0.00	N	148780	500	157 억	261201	N	N	N	N
131	20231108	150801	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	915	-12	5	-1.29	80375457	87160	116.45	927	943	903	1205	649	927	922.16	0.83	9933	951	938	914	901	877	945	908	157	278	500	570	1	1	31445725	288	-457.50	2.41	12	0.28	-2.00	379.00	2120	20230208	-56.84	790	20231024	15.82	2120	-56.84	20230208	790	15.82	20231024	2120	-56.84	20230208	790	15.82	20231024	0.00	N	148780	500	157 억	261201	N	N	N	N
132	20231108	140757	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	926	-1	5	-0.11	76582625	83030	110.94	927	943	903	1205	649	927	922.35	0.83	9584	951	938	914	901	877	945	908	157	278	500	570	1	1	31445725	291	-463.00	2.44	12	0.26	-2.00	379.00	2120	20230208	-56.32	790	20231024	17.22	2120	-56.32	20230208	790	17.22	20231024	2120	-56.32	20230208	790	17.22	20231024	0.00	N	148780	500	157 억	261201	N	N	N	N
133	20231108	130755	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	925	-2	5	-0.22	70625526	76592	102.33	927	943	903	1205	649	927	922.10	0.83	9597	951	938	914	901	877	945	908	157	278	500	570	1	1	31445725	291	-462.50	2.44	12	0.24	-2.00	379.00	2120	20230208	-56.37	790	20231024	17.09	2120	-56.37	20230208	790	17.09	20231024	2120	-56.37	20230208	790	17.09	20231024	0.00	N	148780	500	157 억	261201	N	N	N	N
134	20231108	120750	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	925	-2	5	-0.22	70257153	76192	101.80	927	943	903	1205	649	927	922.11	0.83	9740	951	938	914	901	877	945	908	157	278	500	570	1	1	31445725	291	-462.50	2.44	12	0.24	-2.00	379.00	2120	20230208	-56.37	790	20231024	17.09	2120	-56.37	20230208	790	17.09	20231024	2120	-56.37	20230208	790	17.09	20231024	0.00	N	148780	500	157 억	261201	N	N	N	N
135	20231108	110758	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	922	-5	5	-0.54	69839855	75740	101.20	927	943	903	1205	649	927	922.10	0.83	9686	951	938	914	901	877	945	908	157	278	500	570	1	1	31445725	290	-461.00	2.43	12	0.24	-2.00	379.00	2120	20230208	-56.51	790	20231024	16.71	2120	-56.51	20230208	790	16.71	20231024	2120	-56.51	20230208	790	16.71	20231024	0.00	N	148780	500	157 억	261201	N	N	N	N
136	20231108	100757	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	923	-4	5	-0.43	68966477	74788	99.92	927	943	903	1205	649	927	922.16	0.83	9641	951	938	914	901	877	945	908	157	278	500	570	1	1	31445725	290	-461.50	2.44	12	0.24	-2.00	379.00	2120	20230208	-56.46	790	20231024	16.84	2120	-56.46	20230208	790	16.84	20231024	2120	-56.46	20230208	790	16.84	20231024	0.00	N	148780	500	157 억	261201	N	N	N	N
137	20231108	090754	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	931	4	2	0.43	8075538	8699	11.62	927	943	927	1205	649	927	928.33	0.83	7093	951	938	914	901	877	945	908	157	278	500	570	1	1	31445725	293	-465.50	2.46	12	0.03	-2.00	379.00	2120	20230208	-56.08	790	20231024	17.85	2120	-56.08	20230208	790	17.85	20231024	2120	-56.08	20230208	790	17.85	20231024	0.00	N	148780	500	157 억	261201	N	N	N	N
138	20231107	160757	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	927	46	2	5.22	67282606	74620	22.99	890	927	890	1145	617	881	901.63	0.80	9117	1040	960	910	830	780	935	805	157	264	500	540	1	1	31445725	292	-463.50	2.45	12	0.24	-2.00	379.00	2120	20230208	-56.27	790	20231024	17.34	2120	-56.27	20230208	790	17.34	20231024	2120	-56.27	20230208	790	17.34	20231024	0.00	N	148780	500	157 억	252026	N	N	N	N
139	20231107	150758	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	921	40	2	4.54	62745028	69719	21.48	890	925	890	1145	617	881	899.97	0.80	8743	1040	960	910	830	780	935	805	157	264	500	540	1	1	31445725	290	-460.50	2.43	12	0.22	-2.00	379.00	2120	20230208	-56.56	790	20231024	16.58	2120	-56.56	20230208	790	16.58	20231024	2120	-56.56	20230208	790	16.58	20231024	0.00	N	148780	500	157 억	252026	N	N	N	N
140	20231107	140801	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	904	23	2	2.61	49880768	55578	17.12	890	907	890	1145	617	881	897.49	0.80	7732	1040	960	910	830	780	935	805	157	264	500	540	1	1	31445725	284	-452.00	2.39	12	0.18	-2.00	379.00	2120	20230208	-57.36	790	20231024	14.43	2120	-57.36	20230208	790	14.43	20231024	2120	-57.36	20230208	790	14.43	20231024	0.00	N	148780	500	157 억	252026	N	N	N	N
141	20231107	130759	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	903	22	2	2.50	45149711	50334	15.51	890	907	890	1145	617	881	897.00	0.80	6729	1040	960	910	830	780	935	805	157	264	500	540	1	1	31445725	284	-451.50	2.38	12	0.16	-2.00	379.00	2120	20230208	-57.41	790	20231024	14.30	2120	-57.41	20230208	790	14.30	20231024	2120	-57.41	20230208	790	14.30	20231024	0.00	N	148780	500	157 억	252026	N	N	N	N
142	20231107	120755	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	897	16	2	1.82	35321745	39387	12.14	890	907	890	1145	617	881	896.79	0.80	7340	1040	960	910	830	780	935	805	157	264	500	540	1	1	31445725	282	-448.50	2.37	12	0.13	-2.00	379.00	2120	20230208	-57.69	790	20231024	13.54	2120	-57.69	20230208	790	13.54	20231024	2120	-57.69	20230208	790	13.54	20231024	0.00	N	148780	500	157 억	252026	N	N	N	N
143	20231107	110755	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	902	21	2	2.38	25918814	28857	8.89	890	907	890	1145	617	881	898.18	0.80	6010	1040	960	910	830	780	935	805	157	264	500	540	1	1	31445725	284	-451.00	2.38	12	0.09	-2.00	379.00	2120	20230208	-57.45	790	20231024	14.18	2120	-57.45	20230208	790	14.18	20231024	2120	-57.45	20230208	790	14.18	20231024	0.00	N	148780	500	157 억	252026	N	N	N	N
144	20231107	100805	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	900	19	2	2.16	21584263	24042	7.41	890	907	890	1145	617	881	897.77	0.80	5471	1040	960	910	830	780	935	805	157	264	500	540	1	1	31445725	283	-450.00	2.37	12	0.08	-2.00	379.00	2120	20230208	-57.55	790	20231024	13.92	2120	-57.55	20230208	790	13.92	20231024	2120	-57.55	20230208	790	13.92	20231024	0.00	N	148780	500	157 억	252026	N	N	N	N
145	20231107	090745	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	900	19	2	2.16	8645051	9698	2.99	890	900	890	1145	617	881	891.43	0.80	-669	1040	960	910	830	780	935	805	157	264	500	540	1	1	31445725	283	-450.00	2.37	12	0.03	-2.00	379.00	2120	20230208	-57.55	790	20231024	13.92	2120	-57.55	20230208	790	13.92	20231024	2120	-57.55	20230208	790	13.92	20231024	0.00	N	148780	500	157 억	252026	N	N	N	N
146	20231106	160738	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	881	-77	5	-8.04	295822676	322747	762.36	990	990	860	1245	671	958	916.62	0.81	-2389	982	969	960	947	938	965	943	157	287	500	590	1	1	31445725	277	-440.50	2.32	12	1.03	-2.00	379.00	2120	20230208	-58.44	790	20231024	11.52	2120	-58.44	20230208	790	11.52	20231024	2120	-58.44	20230208	790	11.52	20231024	0.00	N	148780	500	157 억	254415	N	N	N	N
147	20231106	150742	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	895	-63	5	-6.58	274785501	298969	706.20	990	990	860	1245	671	958	919.01	0.81	9929	982	969	960	947	938	965	943	157	287	500	590	1	1	31445725	281	-447.50	2.36	12	0.95	-2.00	379.00	2120	20230208	-57.78	790	20231024	13.29	2120	-57.78	20230208	790	13.29	20231024	2120	-57.78	20230208	790	13.29	20231024	0.00	N	148780	500	157 억	254415	N	N	N	N
148	20231106	140739	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	920	-38	5	-3.97	142760494	151695	358.32	990	990	910	1245	671	958	941.02	0.81	17470	982	969	960	947	938	965	943	157	287	500	590	1	1	31445725	289	-460.00	2.43	12	0.48	-2.00	379.00	2120	20230208	-56.60	790	20231024	16.46	2120	-56.60	20230208	790	16.46	20231024	2120	-56.60	20230208	790	16.46	20231024	0.00	N	148780	500	157 억	254415	N	N	N	N
149	20231106	130747	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	957	-1	5	-0.10	88905295	93391	220.60	990	990	910	1245	671	958	951.92	0.81	5148	982	969	960	947	938	965	943	157	287	500	590	1	1	31445725	301	-478.50	2.53	12	0.30	-2.00	379.00	2120	20230208	-54.86	790	20231024	21.14	2120	-54.86	20230208	790	21.14	20231024	2120	-54.86	20230208	790	21.14	20231024	0.00	N	148780	500	157 억	254415	N	N	N	N
150	20231106	120744	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	954	-4	5	-0.42	83467517	87669	207.08	990	990	910	1245	671	958	952.03	0.81	5833	982	969	960	947	938	965	943	157	287	500	590	1	1	31445725	300	-477.00	2.52	12	0.28	-2.00	379.00	2120	20230208	-55.00	790	20231024	20.76	2120	-55.00	20230208	790	20.76	20231024	2120	-55.00	20230208	790	20.76	20231024	0.00	N	148780	500	157 억	254415	N	N	N	N
151	20231106	110742	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	958	0	3	0.00	63804207	66654	157.44	990	990	937	1245	671	958	957.24	0.81	1141	982	969	960	947	938	965	943	157	287	500	590	1	1	31445725	301	-479.00	2.53	12	0.21	-2.00	379.00	2120	20230208	-54.81	790	20231024	21.27	2120	-54.81	20230208	790	21.27	20231024	2120	-54.81	20230208	790	21.27	20231024	0.00	N	148780	500	157 억	254415	N	N	N	N
152	20231106	100720	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	965	7	2	0.73	41326923	43054	101.70	990	990	949	1245	671	958	959.92	0.81	-2836	982	969	960	947	938	965	943	157	287	500	590	1	1	31445725	303	-482.50	2.55	12	0.14	-2.00	379.00	2120	20230208	-54.48	790	20231024	22.15	2120	-54.48	20230208	790	22.15	20231024	2120	-54.48	20230208	790	22.15	20231024	0.00	N	148780	500	157 억	254415	N	N	N	N
153	20231106	090742	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	969	11	2	1.15	32307331	33719	79.65	990	990	949	1245	671	958	958.14	0.81	-17	982	969	960	947	938	965	943	157	287	500	590	1	1	31445725	305	-484.50	2.56	12	0.11	-2.00	379.00	2120	20230208	-54.29	790	20231024	22.66	2120	-54.29	20230208	790	22.66	20231024	2120	-54.29	20230208	790	22.66	20231024	0.00	N	148780	500	157 억	254415	N	N	N	N
154	20231103	160733	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	958	7	2	0.74	40765453	42333	80.37	960	973	951	1236	666	951	962.97	0.80	3158	973	961	946	934	919	968	941	157	285	500	580	1	1	31445725	301	-479.00	2.53	12	0.13	-2.00	379.00	2120	20230208	-54.81	790	20231024	21.27	2120	-54.81	20230208	790	21.27	20231024	2120	-54.81	20230208	790	21.27	20231024	0.00	N	148780	500	157 억	251257	N	N	N	N
155	20231103	150731	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	968	17	2	1.79	39300664	40806	77.47	960	973	951	1236	666	951	963.11	0.80	3041	973	961	946	934	919	968	941	157	285	500	580	1	1	31445725	304	-484.00	2.55	12	0.13	-2.00	379.00	2120	20230208	-54.34	790	20231024	22.53	2120	-54.34	20230208	790	22.53	20231024	2120	-54.34	20230208	790	22.53	20231024	0.00	N	148780	500	157 억	251257	N	N	N	N
156	20231103	140730	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	969	18	2	1.89	36317118	37720	71.62	960	973	951	1236	666	951	962.81	0.80	2331	973	961	946	934	919	968	941	157	285	500	580	1	1	31445725	305	-484.50	2.56	12	0.12	-2.00	379.00	2120	20230208	-54.29	790	20231024	22.66	2120	-54.29	20230208	790	22.66	20231024	2120	-54.29	20230208	790	22.66	20231024	0.00	N	148780	500	157 억	251257	N	N	N	N
157	20231103	130731	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	966	15	2	1.58	34317503	35652	67.69	960	973	951	1236	666	951	962.57	0.80	2324	973	961	946	934	919	968	941	157	285	500	580	1	1	31445725	304	-483.00	2.55	12	0.11	-2.00	379.00	2120	20230208	-54.43	790	20231024	22.28	2120	-54.43	20230208	790	22.28	20231024	2120	-54.43	20230208	790	22.28	20231024	0.00	N	148780	500	157 억	251257	N	N	N	N
158	20231103	120729	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	965	14	2	1.47	30056160	31255	59.34	960	973	951	1236	666	951	961.64	0.80	2433	973	961	946	934	919	968	941	157	285	500	580	1	1	31445725	303	-482.50	2.55	12	0.10	-2.00	379.00	2120	20230208	-54.48	790	20231024	22.15	2120	-54.48	20230208	790	22.15	20231024	2120	-54.48	20230208	790	22.15	20231024	0.00	N	148780	500	157 억	251257	N	N	N	N
159	20231103	110737	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	970	19	2	2.00	19917489	20769	39.43	960	973	951	1236	666	951	959.00	0.80	1124	973	961	946	934	919	968	941	157	285	500	580	1	1	31445725	305	-485.00	2.56	12	0.07	-2.00	379.00	2120	20230208	-54.25	790	20231024	22.78	2120	-54.25	20230208	790	22.78	20231024	2120	-54.25	20230208	790	22.78	20231024	0.00	N	148780	500	157 억	251257	N	N	N	N
160	20231103	100721	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	962	11	2	1.16	14963409	15636	29.69	960	973	951	1236	666	951	956.98	0.80	971	973	961	946	934	919	968	941	157	285	500	580	1	1	31445725	303	-481.00	2.54	12	0.05	-2.00	379.00	2120	20230208	-54.62	790	20231024	21.77	2120	-54.62	20230208	790	21.77	20231024	2120	-54.62	20230208	790	21.77	20231024	0.00	N	148780	500	157 억	251257	N	N	N	N
161	20231103	090725	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	960	9	2	0.95	2423909	2534	4.81	960	973	954	1236	666	951	956.55	0.80	-826	973	961	946	934	919	968	941	157	285	500	580	1	1	31445725	302	-480.00	2.53	12	0.01	-2.00	379.00	2120	20230208	-54.72	790	20231024	21.52	2120	-54.72	20230208	790	21.52	20231024	2120	-54.72	20230208	790	21.52	20231024	0.00	N	148780	500	157 억	251257	N	N	N	N
162	20231102	160725	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	951	20	2	2.15	49805624	52630	74.02	931	958	931	1210	652	931	946.34	0.80	882	953	942	926	915	899	947	920	157	279	500	570	1	1	31445725	299	-475.50	2.51	12	0.17	-2.00	379.00	2120	20230208	-55.14	790	20231024	20.38	2120	-55.14	20230208	790	20.38	20231024	2120	-55.14	20230208	790	20.38	20231024	0.02	N	148780	500	157 억	250480	N	N	N	N
163	20231102	150734	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	952	21	2	2.26	48811427	51583	72.55	931	958	931	1210	652	931	946.27	0.80	891	953	942	926	915	899	947	920	157	279	500	570	1	1	31445725	299	-476.00	2.51	12	0.16	-2.00	379.00	2120	20230208	-55.09	790	20231024	20.51	2120	-55.09	20230208	790	20.51	20231024	2120	-55.09	20230208	790	20.51	20231024	0.02	N	148780	500	157 억	250480	N	N	N	N
164	20231102	140720	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	950	19	2	2.04	45532685	48133	67.70	931	958	931	1210	652	931	945.98	0.80	101	953	942	926	915	899	947	920	157	279	500	570	1	1	31445725	299	-475.00	2.51	12	0.15	-2.00	379.00	2120	20230208	-55.19	790	20231024	20.25	2120	-55.19	20230208	790	20.25	20231024	2120	-55.19	20230208	790	20.25	20231024	0.02	N	148780	500	157 억	250480	N	N	N	N
165	20231102	130726	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	950	19	2	2.04	43288559	45766	64.37	931	958	931	1210	652	931	945.87	0.80	101	953	942	926	915	899	947	920	157	279	500	570	1	1	31445725	299	-475.00	2.51	12	0.15	-2.00	379.00	2120	20230208	-55.19	790	20231024	20.25	2120	-55.19	20230208	790	20.25	20231024	2120	-55.19	20230208	790	20.25	20231024	0.02	N	148780	500	157 억	250480	N	N	N	N
166	20231102	120723	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	948	17	2	1.83	40886681	43237	60.81	931	958	931	1210	652	931	945.64	0.80	-230	953	942	926	915	899	947	920	157	279	500	570	1	1	31445725	298	-474.00	2.50	12	0.14	-2.00	379.00	2120	20230208	-55.28	790	20231024	20.00	2120	-55.28	20230208	790	20.00	20231024	2120	-55.28	20230208	790	20.00	20231024	0.02	N	148780	500	157 억	250480	N	N	N	N
167	20231102	110722	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	953	22	2	2.36	29739933	31512	44.32	931	958	931	1210	652	931	943.77	0.80	-836	953	942	926	915	899	947	920	157	279	500	570	1	1	31445725	300	-476.50	2.51	12	0.10	-2.00	379.00	2120	20230208	-55.05	790	20231024	20.63	2120	-55.05	20230208	790	20.63	20231024	2120	-55.05	20230208	790	20.63	20231024	0.02	N	148780	500	157 억	250480	N	N	N	N
168	20231102	100723	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	945	14	2	1.50	15986505	16984	23.89	931	958	931	1210	652	931	941.27	0.80	-1583	953	942	926	915	899	947	920	157	279	500	570	1	1	31445725	297	-472.50	2.49	12	0.05	-2.00	379.00	2120	20230208	-55.42	790	20231024	19.62	2120	-55.42	20230208	790	19.62	20231024	2120	-55.42	20230208	790	19.62	20231024	0.02	N	148780	500	157 억	250480	N	N	N	N
169	20231102	090728	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	948	17	2	1.83	9559397	10142	14.26	931	958	931	1210	652	931	942.56	0.80	-2609	953	942	926	915	899	947	920	157	279	500	570	1	1	31445725	298	-474.00	2.50	12	0.03	-2.00	379.00	2120	20230208	-55.28	790	20231024	20.00	2120	-55.28	20230208	790	20.00	20231024	2120	-55.28	20230208	790	20.00	20231024	0.02	N	148780	500	157 억	250480	N	N	N	N
170	20231101	160720	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	931	21	2	2.31	65834650	71082	56.16	910	937	910	1183	637	910	926.21	0.80	-1153	960	935	910	885	860	922	872	157	273	500	560	1	1	31445725	293	-465.50	2.46	12	0.23	-2.00	379.00	2120	20230208	-56.08	790	20231024	17.85	2120	-56.08	20230208	790	17.85	20231024	2120	-56.08	20230208	790	17.85	20231024	0.02	N	148780	500	157 억	251610	N	N	N	N
171	20231101	150721	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	930	20	2	2.20	61482675	66407	52.47	910	937	910	1183	637	910	925.90	0.80	-1142	960	935	910	885	860	922	872	157	273	500	560	1	1	31445725	292	-465.00	2.45	12	0.21	-2.00	379.00	2120	20230208	-56.13	790	20231024	17.72	2120	-56.13	20230208	790	17.72	20231024	2120	-56.13	20230208	790	17.72	20231024	0.02	N	148780	500	157 억	251610	N	N	N	N
172	20231101	140715	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	917	7	2	0.77	51568810	55716	44.02	910	937	910	1183	637	910	925.63	0.80	2946	960	935	910	885	860	922	872	157	273	500	560	1	1	31445725	288	-458.50	2.42	12	0.18	-2.00	379.00	2120	20230208	-56.75	790	20231024	16.08	2120	-56.75	20230208	790	16.08	20231024	2120	-56.75	20230208	790	16.08	20231024	0.02	N	148780	500	157 억	251610	N	N	N	N
173	20231101	130721	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	929	19	2	2.09	49222392	53169	42.01	910	937	910	1183	637	910	925.84	0.80	3034	960	935	910	885	860	922	872	157	273	500	560	1	1	31445725	292	-464.50	2.45	12	0.17	-2.00	379.00	2120	20230208	-56.18	790	20231024	17.59	2120	-56.18	20230208	790	17.59	20231024	2120	-56.18	20230208	790	17.59	20231024	0.02	N	148780	500	157 억	251610	N	N	N	N
174	20231101	120737	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	930	20	2	2.20	48172305	52037	41.12	910	937	910	1183	637	910	925.80	0.80	3053	960	935	910	885	860	922	872	157	273	500	560	1	1	31445725	292	-465.00	2.45	12	0.17	-2.00	379.00	2120	20230208	-56.13	790	20231024	17.72	2120	-56.13	20230208	790	17.72	20231024	2120	-56.13	20230208	790	17.72	20231024	0.02	N	148780	500	157 억	251610	N	N	N	N
175	20231101	110741	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	928	18	2	1.98	38413734	41522	32.81	910	937	910	1183	637	910	925.22	0.80	3092	960	935	910	885	860	922	872	157	273	500	560	1	1	31445725	292	-464.00	2.45	12	0.13	-2.00	379.00	2120	20230208	-56.23	790	20231024	17.47	2120	-56.23	20230208	790	17.47	20231024	2120	-56.23	20230208	790	17.47	20231024	0.02	N	148780	500	157 억	251610	N	N	N	N
176	20231101	100732	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	934	24	2	2.64	33980156	36756	29.04	910	937	910	1183	637	910	924.56	0.80	2543	960	935	910	885	860	922	872	157	273	500	560	1	1	31445725	294	-467.00	2.46	12	0.12	-2.00	379.00	2120	20230208	-55.94	790	20231024	18.23	2120	-55.94	20230208	790	18.23	20231024	2120	-55.94	20230208	790	18.23	20231024	0.02	N	148780	500	157 억	251610	N	N	N	N
177	20231101	090732	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	923	13	2	1.43	13521003	14829	11.72	910	923	910	1183	637	910	911.82	0.80	-147	960	935	910	885	860	922	872	157	273	500	560	1	1	31445725	290	-461.50	2.44	12	0.05	-2.00	379.00	2120	20230208	-56.46	790	20231024	16.84	2120	-56.46	20230208	790	16.84	20231024	2120	-56.46	20230208	790	16.84	20231024	0.02	N	148780	500	157 억	251610	N	N	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History