KissMeData/039310/price/prices-20231001.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

Files

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

53 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	20231031	160449	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2000	3	2	0.15	21143521	10525	102.31	1997	2120	1982	2595	1398	1997	2008.89	1.14	-75	2037	2017	1979	1959	1921	2027	1969	91	598	500	1390	5	1	18121667	362	9.85	0.41	12	0.06	203.00	4896.00	3450	20230209	-42.03	1900	20231005	5.26	3450	-42.03	20230209	1900	5.26	20231005	3450	-42.03	20230209	1900	5.26	20231005	0.01	N	039310	500	90 억	206640	N	N	N	N
3	20231031	150455	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1983	-14	5	-0.70	19549529	9728	94.57	1997	2120	1982	2595	1398	1997	2009.61	1.14	-61	2037	2017	1979	1959	1921	2027	1969	91	598	500	1390	1	1	18121667	359	9.77	0.41	12	0.05	203.00	4896.00	3450	20230209	-42.52	1900	20231005	4.37	3450	-42.52	20230209	1900	4.37	20231005	3450	-42.52	20230209	1900	4.37	20231005	0.01	N	039310	500	90 억	206640	N	N	N	N
4	20231031	140500	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1999	2	2	0.10	19547546	9727	94.56	1997	2120	1982	2595	1398	1997	2009.62	1.14	-61	2037	2017	1979	1959	1921	2027	1969	91	598	500	1390	1	1	18121667	362	9.85	0.41	12	0.05	203.00	4896.00	3450	20230209	-42.06	1900	20231005	5.21	3450	-42.06	20230209	1900	5.21	20231005	3450	-42.06	20230209	1900	5.21	20231005	0.01	N	039310	500	90 억	206640	N	N	N	N
5	20231031	130456	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1998	1	2	0.05	18226964	9066	88.13	1997	2120	1982	2595	1398	1997	2010.47	1.14	-61	2037	2017	1979	1959	1921	2027	1969	91	598	500	1390	1	1	18121667	362	9.84	0.41	12	0.05	203.00	4896.00	3450	20230209	-42.09	1900	20231005	5.16	3450	-42.09	20230209	1900	5.16	20231005	3450	-42.09	20230209	1900	5.16	20231005	0.01	N	039310	500	90 억	206640	N	N	N	N
6	20231031	120453	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1998	1	2	0.05	7975889	3936	38.26	1997	2120	1982	2595	1398	1997	2026.39	1.14	-61	2037	2017	1979	1959	1921	2027	1969	91	598	500	1390	1	1	18121667	362	9.84	0.41	12	0.02	203.00	4896.00	3450	20230209	-42.09	1900	20231005	5.16	3450	-42.09	20230209	1900	5.16	20231005	3450	-42.09	20230209	1900	5.16	20231005	0.01	N	039310	500	90 억	206640	N	N	N	N
7	20231031	110506	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1983	-14	5	-0.70	7925939	3911	38.02	1997	2120	1982	2595	1398	1997	2026.58	1.14	-61	2037	2017	1979	1959	1921	2027	1969	91	598	500	1390	1	1	18121667	359	9.77	0.41	12	0.02	203.00	4896.00	3450	20230209	-42.52	1900	20231005	4.37	3450	-42.52	20230209	1900	4.37	20231005	3450	-42.52	20230209	1900	4.37	20231005	0.01	N	039310	500	90 억	206640	N	N	N	N
8	20231031	100500	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1982	-15	5	-0.75	7914025	3905	37.96	1997	2120	1982	2595	1398	1997	2026.64	1.14	-61	2037	2017	1979	1959	1921	2027	1969	91	598	500	1390	1	1	18121667	359	9.76	0.40	12	0.02	203.00	4896.00	3450	20230209	-42.55	1900	20231005	4.32	3450	-42.55	20230209	1900	4.32	20231005	3450	-42.55	20230209	1900	4.32	20231005	0.01	N	039310	500	90 억	206640	N	N	N	N
9	20231031	090456	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2050	53	2	2.65	1300432	646	6.28	1997	2050	1997	2595	1398	1997	2013.05	1.14	-33	2037	2017	1979	1959	1921	2027	1969	91	598	500	1390	5	1	18121667	371	10.10	0.42	12	0.00	203.00	4896.00	3450	20230209	-40.58	1900	20231005	7.89	3450	-40.58	20230209	1900	7.89	20231005	3450	-40.58	20230209	1900	7.89	20231005	0.01	N	039310	500	90 억	206640	N	N	N	N
10	20231030	160451	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1997	29	2	1.47	20256740	10287	39.25	1960	1999	1941	2555	1378	1968	1969.16	1.14	-9	1993	1980	1960	1947	1927	1970	1937	91	587	500	1370	1	1	18121667	362	9.84	0.41	12	0.06	203.00	4896.00	3450	20230209	-42.12	1900	20231005	5.11	3450	-42.12	20230209	1900	5.11	20231005	3450	-42.12	20230209	1900	5.11	20231005	0.01	N	039310	500	90 억	206649	N	N	N	N
11	20231030	150440	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1977	9	2	0.46	15460435	7869	30.02	1960	1979	1941	2555	1378	1968	1964.73	1.14	-9	1993	1980	1960	1947	1927	1970	1937	91	587	500	1370	1	1	18121667	358	9.74	0.40	12	0.04	203.00	4896.00	3450	20230209	-42.70	1900	20231005	4.05	3450	-42.70	20230209	1900	4.05	20231005	3450	-42.70	20230209	1900	4.05	20231005	0.01	N	039310	500	90 억	206649	N	N	N	N
12	20231030	140442	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1978	10	2	0.51	15375651	7826	29.86	1960	1979	1941	2555	1378	1968	1964.69	1.14	-7	1993	1980	1960	1947	1927	1970	1937	91	587	500	1370	1	1	18121667	358	9.74	0.40	12	0.04	203.00	4896.00	3450	20230209	-42.67	1900	20231005	4.11	3450	-42.67	20230209	1900	4.11	20231005	3450	-42.67	20230209	1900	4.11	20231005	0.01	N	039310	500	90 억	206649	N	N	N	N
13	20231030	130441	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1978	10	2	0.51	15375651	7826	29.86	1960	1979	1941	2555	1378	1968	1964.69	1.14	-7	1993	1980	1960	1947	1927	1970	1937	91	587	500	1370	1	1	18121667	358	9.74	0.40	12	0.04	203.00	4896.00	3450	20230209	-42.67	1900	20231005	4.11	3450	-42.67	20230209	1900	4.11	20231005	3450	-42.67	20230209	1900	4.11	20231005	0.01	N	039310	500	90 억	206649	N	N	N	N
14	20231030	120436	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1971	3	2	0.15	15176028	7725	29.47	1960	1979	1941	2555	1378	1968	1964.53	1.14	-1	1993	1980	1960	1947	1927	1970	1937	91	587	500	1370	1	1	18121667	357	9.71	0.40	12	0.04	203.00	4896.00	3450	20230209	-42.87	1900	20231005	3.74	3450	-42.87	20230209	1900	3.74	20231005	3450	-42.87	20230209	1900	3.74	20231005	0.01	N	039310	500	90 억	206649	N	N	N	N
15	20231030	110438	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1968	0	3	0.00	1436819	732	2.79	1960	1968	1941	2555	1378	1968	1962.87	1.14	-1	1993	1980	1960	1947	1927	1970	1937	91	587	500	1370	1	1	18121667	357	9.69	0.40	12	0.00	203.00	4896.00	3450	20230209	-42.96	1900	20231005	3.58	3450	-42.96	20230209	1900	3.58	20231005	3450	-42.96	20230209	1900	3.58	20231005	0.01	N	039310	500	90 억	206649	N	N	N	N
16	20231030	100440	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1968	0	3	0.00	1116951	569	2.17	1960	1968	1941	2555	1378	1968	1963.01	1.14	-1	1993	1980	1960	1947	1927	1970	1937	91	587	500	1370	1	1	18121667	357	9.69	0.40	12	0.00	203.00	4896.00	3450	20230209	-42.96	1900	20231005	3.58	3450	-42.96	20230209	1900	3.58	20231005	3450	-42.96	20230209	1900	3.58	20231005	0.01	N	039310	500	90 억	206649	N	N	N	N
17	20231030	090434	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1968	0	3	0.00	1093345	557	2.13	1960	1968	1941	2555	1378	1968	1962.92	1.14	-1	1993	1980	1960	1947	1927	1970	1937	91	587	500	1370	1	1	18121667	357	9.69	0.40	12	0.00	203.00	4896.00	3450	20230209	-42.96	1900	20231005	3.58	3450	-42.96	20230209	1900	3.58	20231005	3450	-42.96	20230209	1900	3.58	20231005	0.01	N	039310	500	90 억	206649	N	N	N	N
18	20231027	150438	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1943	-33	5	-1.67	42749054	21969	256.71	1973	1973	1941	2565	1384	1976	1945.88	1.14	805	2010	1993	1973	1956	1936	1983	1946	91	589	500	1380	1	1	18121667	352	9.57	0.40	12	0.12	203.00	4896.00	3450	20230209	-43.68	1900	20231005	2.26	3450	-43.68	20230209	1900	2.26	20231005	3450	-43.68	20230209	1900	2.26	20231005	0.01	N	039310	500	90 억	206510	N	N	N	N
19	20231027	140436	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1950	-26	5	-1.32	12327960	6322	73.87	1973	1973	1941	2565	1384	1976	1950.01	1.14	-44	2010	1993	1973	1956	1936	1983	1946	91	589	500	1380	1	1	18121667	353	9.61	0.40	12	0.03	203.00	4896.00	3450	20230209	-43.48	1900	20231005	2.63	3450	-43.48	20230209	1900	2.63	20231005	3450	-43.48	20230209	1900	2.63	20231005	0.01	N	039310	500	90 억	206510	N	N	N	N
20	20231027	130430	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1961	-15	5	-0.76	12060976	6186	72.28	1973	1973	1941	2565	1384	1976	1949.72	1.14	-41	2010	1993	1973	1956	1936	1983	1946	91	589	500	1380	1	1	18121667	355	9.66	0.40	12	0.03	203.00	4896.00	3450	20230209	-43.16	1900	20231005	3.21	3450	-43.16	20230209	1900	3.21	20231005	3450	-43.16	20230209	1900	3.21	20231005	0.01	N	039310	500	90 억	206510	N	N	N	N
21	20231027	120439	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1950	-26	5	-1.32	8395955	4307	50.33	1973	1973	1941	2565	1384	1976	1949.37	1.14	-38	2010	1993	1973	1956	1936	1983	1946	91	589	500	1380	1	1	18121667	353	9.61	0.40	12	0.02	203.00	4896.00	3450	20230209	-43.48	1900	20231005	2.63	3450	-43.48	20230209	1900	2.63	20231005	3450	-43.48	20230209	1900	2.63	20231005	0.01	N	039310	500	90 억	206510	N	N	N	N
22	20231027	110442	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1970	-6	5	-0.30	7841607	4023	47.01	1973	1973	1941	2565	1384	1976	1949.19	1.14	-41	2010	1993	1973	1956	1936	1983	1946	91	589	500	1380	1	1	18121667	357	9.70	0.40	12	0.02	203.00	4896.00	3450	20230209	-42.90	1900	20231005	3.68	3450	-42.90	20230209	1900	3.68	20231005	3450	-42.90	20230209	1900	3.68	20231005	0.01	N	039310	500	90 억	206510	N	N	N	N
23	20231027	100437	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1972	-4	5	-0.20	6081579	3122	36.48	1973	1973	1941	2565	1384	1976	1947.98	1.14	-18	2010	1993	1973	1956	1936	1983	1946	91	589	500	1380	1	1	18121667	357	9.71	0.40	12	0.02	203.00	4896.00	3450	20230209	-42.84	1900	20231005	3.79	3450	-42.84	20230209	1900	3.79	20231005	3450	-42.84	20230209	1900	3.79	20231005	0.01	N	039310	500	90 억	206510	N	N	N	N
24	20231027	090434	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1972	-4	5	-0.20	232813	118	1.38	1973	1973	1972	2565	1384	1976	1972.99	1.14	-18	2010	1993	1973	1956	1936	1983	1946	91	589	500	1380	1	1	18121667	357	9.71	0.40	12	0.00	203.00	4896.00	3450	20230209	-42.84	1900	20231005	3.79	3450	-42.84	20230209	1900	3.79	20231005	3450	-42.84	20230209	1900	3.79	20231005	0.01	N	039310	500	90 억	206510	N	N	N	N
25	20231026	160430	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1976	-18	5	-0.90	16846902	8558	40.09	1990	1990	1953	2590	1396	1994	1968.56	1.15	-1049	2040	2016	1991	1967	1942	2004	1955	91	596	500	1390	1	1	18121667	358	9.73	0.40	12	0.05	203.00	4896.00	3450	20230209	-42.72	1900	20231005	4.00	3450	-42.72	20230209	1900	4.00	20231005	3450	-42.72	20230209	1900	4.00	20231005	0.01	N	039310	500	90 억	207559	N	N	N	N
26	20231026	150430	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1976	-18	5	-0.90	14631806	7437	34.84	1990	1990	1953	2590	1396	1994	1967.43	1.15	-1049	2040	2016	1991	1967	1942	2004	1955	91	596	500	1390	1	1	18121667	358	9.73	0.40	12	0.04	203.00	4896.00	3450	20230209	-42.72	1900	20231005	4.00	3450	-42.72	20230209	1900	4.00	20231005	3450	-42.72	20230209	1900	4.00	20231005	0.01	N	039310	500	90 억	207559	N	N	N	N
27	20231026	140432	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1977	-17	5	-0.85	13511367	6868	32.17	1990	1990	1953	2590	1396	1994	1967.29	1.15	-1049	2040	2016	1991	1967	1942	2004	1955	91	596	500	1390	1	1	18121667	358	9.74	0.40	12	0.04	203.00	4896.00	3450	20230209	-42.70	1900	20231005	4.05	3450	-42.70	20230209	1900	4.05	20231005	3450	-42.70	20230209	1900	4.05	20231005	0.01	N	039310	500	90 억	207559	N	N	N	N
28	20231026	130430	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1978	-16	5	-0.80	13156950	6687	31.32	1990	1990	1953	2590	1396	1994	1967.54	1.15	-1049	2040	2016	1991	1967	1942	2004	1955	91	596	500	1390	1	1	18121667	358	9.74	0.40	12	0.04	203.00	4896.00	3450	20230209	-42.67	1900	20231005	4.11	3450	-42.67	20230209	1900	4.11	20231005	3450	-42.67	20230209	1900	4.11	20231005	0.01	N	039310	500	90 억	207559	N	N	N	N
29	20231026	120430	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1980	-14	5	-0.70	13009354	6612	30.97	1990	1990	1953	2590	1396	1994	1967.54	1.15	-1043	2040	2016	1991	1967	1942	2004	1955	91	596	500	1390	1	1	18121667	359	9.75	0.40	12	0.04	203.00	4896.00	3450	20230209	-42.61	1900	20231005	4.21	3450	-42.61	20230209	1900	4.21	20231005	3450	-42.61	20230209	1900	4.21	20231005	0.01	N	039310	500	90 억	207559	N	N	N	N
30	20231026	110434	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1964	-30	5	-1.50	3405386	1719	8.05	1990	1990	1963	2590	1396	1994	1981.03	1.15	-790	2040	2016	1991	1967	1942	2004	1955	91	596	500	1390	1	1	18121667	356	9.67	0.40	12	0.01	203.00	4896.00	3450	20230209	-43.07	1900	20231005	3.37	3450	-43.07	20230209	1900	3.37	20231005	3450	-43.07	20230209	1900	3.37	20231005	0.01	N	039310	500	90 억	207559	N	N	N	N
31	20231026	100433	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1983	-11	5	-0.55	2866378	1445	6.77	1990	1990	1963	2590	1396	1994	1983.65	1.15	-526	2040	2016	1991	1967	1942	2004	1955	91	596	500	1390	1	1	18121667	359	9.77	0.41	12	0.01	203.00	4896.00	3450	20230209	-42.52	1900	20231005	4.37	3450	-42.52	20230209	1900	4.37	20231005	3450	-42.52	20230209	1900	4.37	20231005	0.01	N	039310	500	90 억	207559	N	N	N	N
32	20231026	090432	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1990	-4	5	-0.20	2846698	1435	6.72	1990	1990	1963	2590	1396	1994	1983.76	1.15	-516	2040	2016	1991	1967	1942	2004	1955	91	596	500	1390	1	1	18121667	361	9.80	0.41	12	0.01	203.00	4896.00	3450	20230209	-42.32	1900	20231005	4.74	3450	-42.32	20230209	1900	4.74	20231005	3450	-42.32	20230209	1900	4.74	20231005	0.01	N	039310	500	90 억	207559	N	N	N	N
33	20231025	160433	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1994	-5	5	-0.25	42404443	21348	99.98	2010	2015	1966	2595	1400	1999	1986.34	1.14	831	2046	2022	1976	1952	1906	2034	1964	91	596	500	1390	1	1	18121667	361	9.82	0.41	12	0.12	203.00	4896.00	3450	20230209	-42.20	1900	20231005	4.95	3450	-42.20	20230209	1900	4.95	20231005	3450	-42.20	20230209	1900	4.95	20231005	0.01	N	039310	500	90 억	206728	N	N	N	N
34	20231025	150433	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1972	-27	5	-1.35	39089432	19678	92.16	2010	2015	1966	2595	1400	1999	1986.45	1.14	826	2046	2022	1976	1952	1906	2034	1964	91	596	500	1390	1	1	18121667	357	9.71	0.40	12	0.11	203.00	4896.00	3450	20230209	-42.84	1900	20231005	3.79	3450	-42.84	20230209	1900	3.79	20231005	3450	-42.84	20230209	1900	3.79	20231005	0.01	N	039310	500	90 억	206728	N	N	N	N
35	20231025	140429	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1977	-22	5	-1.10	31042894	15604	73.08	2010	2015	1966	2595	1400	1999	1989.42	1.14	2745	2046	2022	1976	1952	1906	2034	1964	91	596	500	1390	1	1	18121667	358	9.74	0.40	12	0.09	203.00	4896.00	3450	20230209	-42.70	1900	20231005	4.05	3450	-42.70	20230209	1900	4.05	20231005	3450	-42.70	20230209	1900	4.05	20231005	0.01	N	039310	500	90 억	206728	N	N	N	N
36	20231025	130431	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1979	-20	5	-1.00	29311095	14726	68.97	2010	2015	1966	2595	1400	1999	1990.43	1.14	2894	2046	2022	1976	1952	1906	2034	1964	91	596	500	1390	1	1	18121667	359	9.75	0.40	12	0.08	203.00	4896.00	3450	20230209	-42.64	1900	20231005	4.16	3450	-42.64	20230209	1900	4.16	20231005	3450	-42.64	20230209	1900	4.16	20231005	0.01	N	039310	500	90 억	206728	N	N	N	N
37	20231025	120430	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1993	-6	5	-0.30	28701243	14418	67.53	2010	2015	1966	2595	1400	1999	1990.65	1.14	2640	2046	2022	1976	1952	1906	2034	1964	91	596	500	1390	1	1	18121667	361	9.82	0.41	12	0.08	203.00	4896.00	3450	20230209	-42.23	1900	20231005	4.89	3450	-42.23	20230209	1900	4.89	20231005	3450	-42.23	20230209	1900	4.89	20231005	0.01	N	039310	500	90 억	206728	N	N	N	N
38	20231025	110430	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1992	-7	5	-0.35	13919535	6935	32.48	2010	2015	1992	2595	1400	1999	2007.14	1.14	42	2046	2022	1976	1952	1906	2034	1964	91	596	500	1390	1	1	18121667	361	9.81	0.41	12	0.04	203.00	4896.00	3450	20230209	-42.26	1900	20231005	4.84	3450	-42.26	20230209	1900	4.84	20231005	3450	-42.26	20230209	1900	4.84	20231005	0.01	N	039310	500	90 억	206728	N	N	N	N
39	20231025	100430	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2005	6	2	0.30	10991840	5470	25.62	2010	2015	2000	2595	1400	1999	2009.48	1.14	141	2046	2022	1976	1952	1906	2034	1964	91	596	500	1390	5	1	18121667	363	9.88	0.41	12	0.03	203.00	4896.00	3450	20230209	-41.88	1900	20231005	5.53	3450	-41.88	20230209	1900	5.53	20231005	3450	-41.88	20230209	1900	5.53	20231005	0.01	N	039310	500	90 억	206728	N	N	N	N
40	20231025	090429	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2010	11	2	0.55	2198795	1094	5.12	2010	2015	2005	2595	1400	1999	2009.87	1.14	9	2046	2022	1976	1952	1906	2034	1964	91	596	500	1390	5	1	18121667	364	9.90	0.41	12	0.01	203.00	4896.00	3450	20230209	-41.74	1900	20231005	5.79	3450	-41.74	20230209	1900	5.79	20231005	3450	-41.74	20230209	1900	5.79	20231005	0.01	N	039310	500	90 억	206728	N	N	N	N
41	20231024	160421	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1999	9	2	0.45	42042220	21352	325.24	1990	2000	1930	2585	1393	1990	1969.01	1.14	-592	2012	2000	1980	1968	1948	2007	1975	91	595	500	1390	1	1	18121667	362	9.85	0.41	12	0.12	203.00	4896.00	3450	20230209	-42.06	1900	20231005	5.21	3450	-42.06	20230209	1900	5.21	20231005	3450	-42.06	20230209	1900	5.21	20231005	0.01	N	039310	500	90 억	207320	N	N	N	N
42	20231024	150428	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1987	-3	5	-0.15	36949194	18797	286.32	1990	2000	1930	2585	1393	1990	1965.70	1.14	-531	2012	2000	1980	1968	1948	2007	1975	91	595	500	1390	1	1	18121667	360	9.79	0.41	12	0.10	203.00	4896.00	3450	20230209	-42.41	1900	20231005	4.58	3450	-42.41	20230209	1900	4.58	20231005	3450	-42.41	20230209	1900	4.58	20231005	0.01	N	039310	500	90 억	207320	N	N	N	N
43	20231024	140419	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1984	-6	5	-0.30	36861774	18753	285.65	1990	2000	1930	2585	1393	1990	1965.65	1.14	-527	2012	2000	1980	1968	1948	2007	1975	91	595	500	1390	1	1	18121667	360	9.77	0.41	12	0.10	203.00	4896.00	3450	20230209	-42.49	1900	20231005	4.42	3450	-42.49	20230209	1900	4.42	20231005	3450	-42.49	20230209	1900	4.42	20231005	0.01	N	039310	500	90 억	207320	N	N	N	N
44	20231024	130426	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1948	-42	5	-2.11	25514687	12991	197.88	1990	2000	1930	2585	1393	1990	1964.03	1.14	-7	2012	2000	1980	1968	1948	2007	1975	91	595	500	1390	1	1	18121667	353	9.60	0.40	12	0.07	203.00	4896.00	3450	20230209	-43.54	1900	20231005	2.53	3450	-43.54	20230209	1900	2.53	20231005	3450	-43.54	20230209	1900	2.53	20231005	0.01	N	039310	500	90 억	207320	N	N	N	N
45	20231024	120430	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1986	-4	5	-0.20	25086045	12771	194.53	1990	2000	1930	2585	1393	1990	1964.30	1.14	-32	2012	2000	1980	1968	1948	2007	1975	91	595	500	1390	1	1	18121667	360	9.78	0.41	12	0.07	203.00	4896.00	3450	20230209	-42.43	1900	20231005	4.53	3450	-42.43	20230209	1900	4.53	20231005	3450	-42.43	20230209	1900	4.53	20231005	0.01	N	039310	500	90 억	207320	N	N	N	N
46	20231024	110425	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1951	-39	5	-1.96	18980416	9677	147.40	1990	2000	1930	2585	1393	1990	1961.39	1.14	609	2012	2000	1980	1968	1948	2007	1975	91	595	500	1390	1	1	18121667	354	9.61	0.40	12	0.05	203.00	4896.00	3450	20230209	-43.45	1900	20231005	2.68	3450	-43.45	20230209	1900	2.68	20231005	3450	-43.45	20230209	1900	2.68	20231005	0.01	N	039310	500	90 억	207320	N	N	N	N
47	20231024	100421	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1992	2	2	0.10	9464568	4771	72.67	1990	2000	1956	2585	1393	1990	1983.77	1.14	241	2012	2000	1980	1968	1948	2007	1975	91	595	500	1390	1	1	18121667	361	9.81	0.41	12	0.03	203.00	4896.00	3450	20230209	-42.26	1900	20231005	4.84	3450	-42.26	20230209	1900	4.84	20231005	3450	-42.26	20230209	1900	4.84	20231005	0.01	N	039310	500	90 억	207320	N	N	N	N
48	20231024	090425	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2000	10	2	0.50	7059190	3548	54.04	1990	2000	1956	2585	1393	1990	1989.63	1.14	-344	2012	2000	1980	1968	1948	2007	1975	91	595	500	1390	5	1	18121667	362	9.85	0.41	12	0.02	203.00	4896.00	3450	20230209	-42.03	1900	20231005	5.26	3450	-42.03	20230209	1900	5.26	20231005	3450	-42.03	20230209	1900	5.26	20231005	0.01	N	039310	500	90 억	207320	N	N	N	N
49	20231023	160418	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1990	-3	5	-0.15	13020509	6565	60.65	1977	1992	1960	2590	1396	1993	1983.32	1.15	-263	2035	2013	1977	1955	1919	2025	1967	91	597	500	1390	1	1	18121667	361	9.80	0.41	12	0.04	203.00	4896.00	3450	20230209	-42.32	1900	20231005	4.74	3450	-42.32	20230209	1900	4.74	20231005	3450	-42.32	20230209	1900	4.74	20231005	0.01	N	039310	500	90 억	207583	N	N	N	N
50	20231023	150418	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1986	-7	5	-0.35	10480277	5287	48.84	1977	1992	1960	2590	1396	1993	1982.27	1.15	-262	2035	2013	1977	1955	1919	2025	1967	91	597	500	1390	1	1	18121667	360	9.78	0.41	12	0.03	203.00	4896.00	3450	20230209	-42.43	1900	20231005	4.53	3450	-42.43	20230209	1900	4.53	20231005	3450	-42.43	20230209	1900	4.53	20231005	0.01	N	039310	500	90 억	207583	N	N	N	N
51	20231023	140420	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1981	-12	5	-0.60	6967494	3512	32.44	1977	1992	1960	2590	1396	1993	1983.91	1.15	-49	2035	2013	1977	1955	1919	2025	1967	91	597	500	1390	1	1	18121667	359	9.76	0.40	12	0.02	203.00	4896.00	3450	20230209	-42.58	1900	20231005	4.26	3450	-42.58	20230209	1900	4.26	20231005	3450	-42.58	20230209	1900	4.26	20231005	0.01	N	039310	500	90 억	207583	N	N	N	N
52	20231023	130422	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1980	-13	5	-0.65	6945698	3501	32.34	1977	1992	1960	2590	1396	1993	1983.92	1.15	-39	2035	2013	1977	1955	1919	2025	1967	91	597	500	1390	1	1	18121667	359	9.75	0.40	12	0.02	203.00	4896.00	3450	20230209	-42.61	1900	20231005	4.21	3450	-42.61	20230209	1900	4.21	20231005	3450	-42.61	20230209	1900	4.21	20231005	0.01	N	039310	500	90 억	207583	N	N	N	N
53	20231023	120418	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1990	-3	5	-0.15	2916297	1466	13.54	1977	1992	1960	2590	1396	1993	1989.29	1.15	-5	2035	2013	1977	1955	1919	2025	1967	91	597	500	1390	1	1	18121667	361	9.80	0.41	12	0.01	203.00	4896.00	3450	20230209	-42.32	1900	20231005	4.74	3450	-42.32	20230209	1900	4.74	20231005	3450	-42.32	20230209	1900	4.74	20231005	0.01	N	039310	500	90 억	207583	N	N	N	N
54	20231023	110418	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1992	-1	5	-0.05	2870527	1443	13.33	1977	1992	1960	2590	1396	1993	1989.28	1.15	-5	2035	2013	1977	1955	1919	2025	1967	91	597	500	1390	1	1	18121667	361	9.81	0.41	12	0.01	203.00	4896.00	3450	20230209	-42.26	1900	20231005	4.84	3450	-42.26	20230209	1900	4.84	20231005	3450	-42.26	20230209	1900	4.84	20231005	0.01	N	039310	500	90 억	207583	N	N	N	N
55	20231023	100415	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1992	-1	5	-0.05	1544515	777	7.18	1977	1992	1960	2590	1396	1993	1987.79	1.15	0	2035	2013	1977	1955	1919	2025	1967	91	597	500	1390	1	1	18121667	361	9.81	0.41	12	0.00	203.00	4896.00	3450	20230209	-42.26	1900	20231005	4.84	3450	-42.26	20230209	1900	4.84	20231005	3450	-42.26	20230209	1900	4.84	20231005	0.01	N	039310	500	90 억	207583	N	N	N	N
56	20231023	090423	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1992	-1	5	-0.05	108750	55	0.51	1977	1992	1977	2590	1396	1993	1977.27	1.15	0	2035	2013	1977	1955	1919	2025	1967	91	597	500	1390	1	1	18121667	361	9.81	0.41	12	0.00	203.00	4896.00	3450	20230209	-42.26	1900	20231005	4.84	3450	-42.26	20230209	1900	4.84	20231005	3450	-42.26	20230209	1900	4.84	20231005	0.01	N	039310	500	90 억	207583	N	N	N	N
57	20231020	160419	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1993	-7	5	-0.35	20814539	10627	32.59	1980	1999	1941	2600	1400	2000	1958.65	1.15	-996	2030	2015	1990	1975	1950	2022	1982	91	600	500	1400	1	1	18121667	361	9.82	0.41	12	0.06	203.00	4896.00	3450	20230209	-42.23	1900	20231005	4.89	3450	-42.23	20230209	1900	4.89	20231005	3450	-42.23	20230209	1900	4.89	20231005	0.01	N	039310	500	90 억	208579	N	N	N	N
58	20231020	150418	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1972	-28	5	-1.40	18315162	9370	28.74	1980	1999	1941	2600	1400	2000	1954.66	1.15	-995	2030	2015	1990	1975	1950	2022	1982	91	600	500	1400	1	1	18121667	357	9.71	0.40	12	0.05	203.00	4896.00	3450	20230209	-42.84	1900	20231005	3.79	3450	-42.84	20230209	1900	3.79	20231005	3450	-42.84	20230209	1900	3.79	20231005	0.01	N	039310	500	90 억	208579	N	N	N	N
59	20231020	140420	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1995	-5	5	-0.25	17054558	8730	26.77	1980	1999	1941	2600	1400	2000	1953.56	1.15	-1057	2030	2015	1990	1975	1950	2022	1982	91	600	500	1400	1	1	18121667	362	9.83	0.41	12	0.05	203.00	4896.00	3450	20230209	-42.17	1900	20231005	5.00	3450	-42.17	20230209	1900	5.00	20231005	3450	-42.17	20230209	1900	5.00	20231005	0.01	N	039310	500	90 억	208579	N	N	N	N
60	20231020	130410	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1996	-4	5	-0.20	17003013	8704	26.69	1980	1999	1941	2600	1400	2000	1953.47	1.15	-1057	2030	2015	1990	1975	1950	2022	1982	91	600	500	1400	1	1	18121667	362	9.83	0.41	12	0.05	203.00	4896.00	3450	20230209	-42.14	1900	20231005	5.05	3450	-42.14	20230209	1900	5.05	20231005	3450	-42.14	20230209	1900	5.05	20231005	0.01	N	039310	500	90 억	208579	N	N	N	N
61	20231020	120415	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1999	-1	5	-0.05	16973092	8689	26.65	1980	1999	1941	2600	1400	2000	1953.40	1.15	-1054	2030	2015	1990	1975	1950	2022	1982	91	600	500	1400	1	1	18121667	362	9.85	0.41	12	0.05	203.00	4896.00	3450	20230209	-42.06	1900	20231005	5.21	3450	-42.06	20230209	1900	5.21	20231005	3450	-42.06	20230209	1900	5.21	20231005	0.01	N	039310	500	90 억	208579	N	N	N	N
62	20231020	110420	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1955	-45	5	-2.25	12024126	6171	18.93	1980	1990	1941	2600	1400	2000	1948.49	1.15	-1054	2030	2015	1990	1975	1950	2022	1982	91	600	500	1400	1	1	18121667	354	9.63	0.40	12	0.03	203.00	4896.00	3450	20230209	-43.33	1900	20231005	2.89	3450	-43.33	20230209	1900	2.89	20231005	3450	-43.33	20230209	1900	2.89	20231005	0.01	N	039310	500	90 억	208579	N	N	N	N
63	20231020	100415	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1952	-48	5	-2.40	3097796	1582	4.85	1980	1990	1950	2600	1400	2000	1958.15	1.15	56	2030	2015	1990	1975	1950	2022	1982	91	600	500	1400	1	1	18121667	354	9.62	0.40	12	0.01	203.00	4896.00	3450	20230209	-43.42	1900	20231005	2.74	3450	-43.42	20230209	1900	2.74	20231005	3450	-43.42	20230209	1900	2.74	20231005	0.01	N	039310	500	90 억	208579	N	N	N	N
64	20231020	090418	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1980	-20	5	-1.00	27720	14	0.04	1980	1980	1980	2600	1400	2000	1980.00	1.15	-2	2030	2015	1990	1975	1950	2022	1982	91	600	500	1400	1	1	18121667	359	9.75	0.40	12	0.00	203.00	4896.00	3450	20230209	-42.61	1900	20231005	4.21	3450	-42.61	20230209	1900	4.21	20231005	3450	-42.61	20230209	1900	4.21	20231005	0.01	N	039310	500	90 억	208579	N	N	N	N
65	20231019	160415	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2000	-15	5	-0.74	64848781	32606	354.99	1995	2005	1965	2615	1415	2015	1988.86	1.16	-974	2078	2046	2028	1996	1978	2037	1987	91	600	500	1410	5	1	18121667	362	9.85	0.41	12	0.18	203.00	4896.00	3450	20230209	-42.03	1900	20231005	5.26	3450	-42.03	20230209	1900	5.26	20231005	3450	-42.03	20230209	1900	5.26	20231005	0.01	N	039310	500	90 억	209553	N	N	N	N
66	20231019	150413	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1995	-20	5	-0.99	46178879	23249	253.12	1995	2005	1965	2615	1415	2015	1986.27	1.16	-974	2078	2046	2028	1996	1978	2037	1987	91	600	500	1410	1	1	18121667	362	9.83	0.41	12	0.13	203.00	4896.00	3450	20230209	-42.17	1900	20231005	5.00	3450	-42.17	20230209	1900	5.00	20231005	3450	-42.17	20230209	1900	5.00	20231005	0.01	N	039310	500	90 억	209553	N	N	N	N
67	20231019	140415	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1986	-29	5	-1.44	22924076	11532	125.55	1995	2005	1977	2615	1415	2015	1987.87	1.16	-952	2078	2046	2028	1996	1978	2037	1987	91	600	500	1410	1	1	18121667	360	9.78	0.41	12	0.06	203.00	4896.00	3450	20230209	-42.43	1900	20231005	4.53	3450	-42.43	20230209	1900	4.53	20231005	3450	-42.43	20230209	1900	4.53	20231005	0.01	N	039310	500	90 억	209553	N	N	N	N
68	20231019	130412	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1984	-31	5	-1.54	11788218	5921	64.46	1995	2005	1977	2615	1415	2015	1990.92	1.16	-1499	2078	2046	2028	1996	1978	2037	1987	91	600	500	1410	1	1	18121667	360	9.77	0.41	12	0.03	203.00	4896.00	3450	20230209	-42.49	1900	20231005	4.42	3450	-42.49	20230209	1900	4.42	20231005	3450	-42.49	20230209	1900	4.42	20231005	0.01	N	039310	500	90 억	209553	N	N	N	N
69	20231019	120413	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1981	-34	5	-1.69	11607897	5830	63.47	1995	2005	1977	2615	1415	2015	1991.06	1.16	-1487	2078	2046	2028	1996	1978	2037	1987	91	600	500	1410	1	1	18121667	359	9.76	0.40	12	0.03	203.00	4896.00	3450	20230209	-42.58	1900	20231005	4.26	3450	-42.58	20230209	1900	4.26	20231005	3450	-42.58	20230209	1900	4.26	20231005	0.01	N	039310	500	90 억	209553	N	N	N	N
70	20231019	110414	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1981	-34	5	-1.69	11421492	5736	62.45	1995	2005	1977	2615	1415	2015	1991.19	1.16	-1436	2078	2046	2028	1996	1978	2037	1987	91	600	500	1410	1	1	18121667	359	9.76	0.40	12	0.03	203.00	4896.00	3450	20230209	-42.58	1900	20231005	4.26	3450	-42.58	20230209	1900	4.26	20231005	3450	-42.58	20230209	1900	4.26	20231005	0.01	N	039310	500	90 억	209553	N	N	N	N
71	20231019	100411	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1991	-24	5	-1.19	6525447	3279	35.70	1995	2005	1977	2615	1415	2015	1990.07	1.16	-1436	2078	2046	2028	1996	1978	2037	1987	91	600	500	1410	1	1	18121667	361	9.81	0.41	12	0.02	203.00	4896.00	3450	20230209	-42.29	1900	20231005	4.79	3450	-42.29	20230209	1900	4.79	20231005	3450	-42.29	20230209	1900	4.79	20231005	0.01	N	039310	500	90 억	209553	N	N	N	N
72	20231019	090415	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1983	-32	5	-1.59	1143310	574	6.25	1995	2005	1983	2615	1415	2015	1991.83	1.16	-464	2078	2046	2028	1996	1978	2037	1987	91	600	500	1410	1	1	18121667	359	9.77	0.41	12	0.00	203.00	4896.00	3450	20230209	-42.52	1900	20231005	4.37	3450	-42.52	20230209	1900	4.37	20231005	3450	-42.52	20230209	1900	4.37	20231005	0.01	N	039310	500	90 억	209553	N	N	N	N
73	20231018	160416	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2015	-35	5	-1.71	18667045	9184	103.87	2040	2060	2010	2665	1435	2050	2032.56	1.16	-1005	2123	2086	2058	2021	1993	2072	2007	91	615	500	1430	5	1	18121667	365	9.93	0.41	12	0.05	203.00	4896.00	3450	20230209	-41.59	1900	20231005	6.05	3450	-41.59	20230209	1900	6.05	20231005	3450	-41.59	20230209	1900	6.05	20231005	0.01	N	039310	500	90 억	210558	N	N	N	N
74	20231018	150411	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2015	-35	5	-1.71	18048940	8877	100.40	2040	2060	2015	2665	1435	2050	2033.23	1.16	-1005	2123	2086	2058	2021	1993	2072	2007	91	615	500	1430	5	1	18121667	365	9.93	0.41	12	0.05	203.00	4896.00	3450	20230209	-41.59	1900	20231005	6.05	3450	-41.59	20230209	1900	6.05	20231005	3450	-41.59	20230209	1900	6.05	20231005	0.01	N	039310	500	90 억	210558	N	N	N	N
75	20231018	140408	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2025	-25	5	-1.22	15001395	7367	83.32	2040	2060	2020	2665	1435	2050	2036.30	1.16	-305	2123	2086	2058	2021	1993	2072	2007	91	615	500	1430	5	1	18121667	367	9.98	0.41	12	0.04	203.00	4896.00	3450	20230209	-41.30	1900	20231005	6.58	3450	-41.30	20230209	1900	6.58	20231005	3450	-41.30	20230209	1900	6.58	20231005	0.01	N	039310	500	90 억	210558	N	N	N	N
76	20231018	130406	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2055	5	2	0.24	13402965	6578	74.39	2040	2060	2020	2665	1435	2050	2037.54	1.16	-305	2123	2086	2058	2021	1993	2072	2007	91	615	500	1430	5	1	18121667	372	10.12	0.42	12	0.04	203.00	4896.00	3450	20230209	-40.43	1900	20231005	8.16	3450	-40.43	20230209	1900	8.16	20231005	3450	-40.43	20230209	1900	8.16	20231005	0.01	N	039310	500	90 억	210558	N	N	N	N
77	20231018	120412	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2040	-10	5	-0.49	12846825	6306	71.32	2040	2060	2020	2665	1435	2050	2037.24	1.16	-205	2123	2086	2058	2021	1993	2072	2007	91	615	500	1430	5	1	18121667	370	10.05	0.42	12	0.03	203.00	4896.00	3450	20230209	-40.87	1900	20231005	7.37	3450	-40.87	20230209	1900	7.37	20231005	3450	-40.87	20230209	1900	7.37	20231005	0.01	N	039310	500	90 억	210558	N	N	N	N
78	20231018	110409	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2040	-10	5	-0.49	6087990	2995	33.87	2040	2040	2020	2665	1435	2050	2032.72	1.16	42	2123	2086	2058	2021	1993	2072	2007	91	615	500	1430	5	1	18121667	370	10.05	0.42	12	0.02	203.00	4896.00	3450	20230209	-40.87	1900	20231005	7.37	3450	-40.87	20230209	1900	7.37	20231005	3450	-40.87	20230209	1900	7.37	20231005	0.01	N	039310	500	90 억	210558	N	N	N	N
79	20231018	100412	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2025	-25	5	-1.22	4368550	2152	24.34	2040	2040	2020	2665	1435	2050	2030.00	1.16	42	2123	2086	2058	2021	1993	2072	2007	91	615	500	1430	5	1	18121667	367	9.98	0.41	12	0.01	203.00	4896.00	3450	20230209	-41.30	1900	20231005	6.58	3450	-41.30	20230209	1900	6.58	20231005	3450	-41.30	20230209	1900	6.58	20231005	0.01	N	039310	500	90 억	210558	N	N	N	N
80	20231018	090409	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2030	-20	5	-0.98	1177700	578	6.54	2040	2040	2025	2665	1435	2050	2037.54	1.16	-183	2123	2086	2058	2021	1993	2072	2007	91	615	500	1430	5	1	18121667	368	10.00	0.41	12	0.00	203.00	4896.00	3450	20230209	-41.16	1900	20231005	6.84	3450	-41.16	20230209	1900	6.84	20231005	3450	-41.16	20230209	1900	6.84	20231005	0.01	N	039310	500	90 억	210558	N	N	N	N
81	20231017	160412	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2050	-55	5	-2.61	15813035	7716	65.47	2095	2095	2030	2735	1475	2105	2049.38	1.16	-64	2165	2135	2095	2065	2025	2115	2045	91	630	500	1470	5	1	18121667	371	10.10	0.42	12	0.04	203.00	4896.00	3450	20230209	-40.58	1900	20231005	7.89	3450	-40.58	20230209	1900	7.89	20231005	3450	-40.58	20230209	1900	7.89	20231005	0.01	N	039310	500	90 억	210622	N	N	N	N
82	20231017	150411	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2065	-40	5	-1.90	14511285	7081	60.08	2095	2095	2030	2735	1475	2105	2049.33	1.16	-48	2165	2135	2095	2065	2025	2115	2045	91	630	500	1470	5	1	18121667	374	10.17	0.42	12	0.04	203.00	4896.00	3450	20230209	-40.14	1900	20231005	8.68	3450	-40.14	20230209	1900	8.68	20231005	3450	-40.14	20230209	1900	8.68	20231005	0.01	N	039310	500	90 억	210622	N	N	N	N
83	20231017	140412	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2055	-50	5	-2.38	14313860	6985	59.27	2095	2095	2030	2735	1475	2105	2049.23	1.16	-41	2165	2135	2095	2065	2025	2115	2045	91	630	500	1470	5	1	18121667	372	10.12	0.42	12	0.04	203.00	4896.00	3450	20230209	-40.43	1900	20231005	8.16	3450	-40.43	20230209	1900	8.16	20231005	3450	-40.43	20230209	1900	8.16	20231005	0.01	N	039310	500	90 억	210622	N	N	N	N
84	20231017	130410	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2065	-40	5	-1.90	13799905	6735	57.15	2095	2095	2030	2735	1475	2105	2048.98	1.16	-37	2165	2135	2095	2065	2025	2115	2045	91	630	500	1470	5	1	18121667	374	10.17	0.42	12	0.04	203.00	4896.00	3450	20230209	-40.14	1900	20231005	8.68	3450	-40.14	20230209	1900	8.68	20231005	3450	-40.14	20230209	1900	8.68	20231005	0.01	N	039310	500	90 억	210622	N	N	N	N
85	20231017	120412	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2070	-35	5	-1.66	12531955	6120	51.93	2095	2095	2030	2735	1475	2105	2047.71	1.16	-37	2165	2135	2095	2065	2025	2115	2045	91	630	500	1470	5	1	18121667	375	10.20	0.42	12	0.03	203.00	4896.00	3450	20230209	-40.00	1900	20231005	8.95	3450	-40.00	20230209	1900	8.95	20231005	3450	-40.00	20230209	1900	8.95	20231005	0.01	N	039310	500	90 억	210622	N	N	N	N
86	20231017	110407	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2070	-35	5	-1.66	12521605	6115	51.89	2095	2095	2030	2735	1475	2105	2047.69	1.16	-37	2165	2135	2095	2065	2025	2115	2045	91	630	500	1470	5	1	18121667	375	10.20	0.42	12	0.03	203.00	4896.00	3450	20230209	-40.00	1900	20231005	8.95	3450	-40.00	20230209	1900	8.95	20231005	3450	-40.00	20230209	1900	8.95	20231005	0.01	N	039310	500	90 억	210622	N	N	N	N
87	20231017	100405	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2070	-35	5	-1.66	265860	128	1.09	2095	2095	2070	2735	1475	2105	2077.03	1.16	-35	2165	2135	2095	2065	2025	2115	2045	91	630	500	1470	5	1	18121667	375	10.20	0.42	12	0.00	203.00	4896.00	3450	20230209	-40.00	1900	20231005	8.95	3450	-40.00	20230209	1900	8.95	20231005	3450	-40.00	20230209	1900	8.95	20231005	0.01	N	039310	500	90 억	210622	N	N	N	N
88	20231017	090408	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2095	-10	5	-0.48	35610	17	0.14	2095	2095	2090	2735	1475	2105	2094.71	1.16	-3	2165	2135	2095	2065	2025	2115	2045	91	630	500	1470	5	1	18121667	380	10.32	0.43	12	0.00	203.00	4896.00	3450	20230209	-39.28	1900	20231005	10.26	3450	-39.28	20230209	1900	10.26	20231005	3450	-39.28	20230209	1900	10.26	20231005	0.01	N	039310	500	90 억	210622	N	N	N	N
89	20231016	160407	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2105	-10	5	-0.47	24615090	11785	143.42	2115	2125	2055	2745	1485	2115	2088.68	1.16	-445	2185	2150	2115	2080	2045	2132	2062	91	630	500	1480	5	1	18121667	381	10.37	0.43	12	0.07	203.00	4896.00	3450	20230209	-38.99	1900	20231005	10.79	3450	-38.99	20230209	1900	10.79	20231005	3450	-38.99	20230209	1900	10.79	20231005	0.01	N	039310	500	90 억	211067	N	N	N	N
90	20231016	150407	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2080	-35	5	-1.65	22882675	10961	133.39	2115	2125	2055	2745	1485	2115	2087.64	1.16	-436	2185	2150	2115	2080	2045	2132	2062	91	630	500	1480	5	1	18121667	377	10.25	0.42	12	0.06	203.00	4896.00	3450	20230209	-39.71	1900	20231005	9.47	3450	-39.71	20230209	1900	9.47	20231005	3450	-39.71	20230209	1900	9.47	20231005	0.01	N	039310	500	90 억	211067	N	N	N	N
91	20231016	140407	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2080	-35	5	-1.65	20354045	9743	118.57	2115	2125	2055	2745	1485	2115	2089.09	1.16	-433	2185	2150	2115	2080	2045	2132	2062	91	630	500	1480	5	1	18121667	377	10.25	0.42	12	0.05	203.00	4896.00	3450	20230209	-39.71	1900	20231005	9.47	3450	-39.71	20230209	1900	9.47	20231005	3450	-39.71	20230209	1900	9.47	20231005	0.01	N	039310	500	90 억	211067	N	N	N	N
92	20231016	130406	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2065	-50	5	-2.36	17220655	8237	100.24	2115	2125	2055	2745	1485	2115	2090.65	1.16	-202	2185	2150	2115	2080	2045	2132	2062	91	630	500	1480	5	1	18121667	374	10.17	0.42	12	0.05	203.00	4896.00	3450	20230209	-40.14	1900	20231005	8.68	3450	-40.14	20230209	1900	8.68	20231005	3450	-40.14	20230209	1900	8.68	20231005	0.01	N	039310	500	90 억	211067	N	N	N	N
93	20231016	120406	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2065	-50	5	-2.36	16584385	7929	96.50	2115	2125	2055	2745	1485	2115	2091.61	1.16	-202	2185	2150	2115	2080	2045	2132	2062	91	630	500	1480	5	1	18121667	374	10.17	0.42	12	0.04	203.00	4896.00	3450	20230209	-40.14	1900	20231005	8.68	3450	-40.14	20230209	1900	8.68	20231005	3450	-40.14	20230209	1900	8.68	20231005	0.01	N	039310	500	90 억	211067	N	N	N	N
94	20231016	110405	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2070	-45	5	-2.13	12657540	6033	73.42	2115	2125	2055	2745	1485	2115	2098.05	1.16	-124	2185	2150	2115	2080	2045	2132	2062	91	630	500	1480	5	1	18121667	375	10.20	0.42	12	0.03	203.00	4896.00	3450	20230209	-40.00	1900	20231005	8.95	3450	-40.00	20230209	1900	8.95	20231005	3450	-40.00	20230209	1900	8.95	20231005	0.01	N	039310	500	90 억	211067	N	N	N	N
95	20231016	100401	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2110	-5	5	-0.24	5100240	2431	29.59	2115	2125	2055	2745	1485	2115	2098.00	1.16	-179	2185	2150	2115	2080	2045	2132	2062	91	630	500	1480	5	1	18121667	382	10.39	0.43	12	0.01	203.00	4896.00	3450	20230209	-38.84	1900	20231005	11.05	3450	-38.84	20230209	1900	11.05	20231005	3450	-38.84	20230209	1900	11.05	20231005	0.01	N	039310	500	90 억	211067	N	N	N	N
96	20231016	090404	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2075	-40	5	-1.89	3367640	1593	19.39	2115	2125	2075	2745	1485	2115	2114.02	1.16	-208	2185	2150	2115	2080	2045	2132	2062	91	630	500	1480	5	1	18121667	376	10.22	0.42	12	0.01	203.00	4896.00	3450	20230209	-39.86	1900	20231005	9.21	3450	-39.86	20230209	1900	9.21	20231005	3450	-39.86	20230209	1900	9.21	20231005	0.01	N	039310	500	90 억	211067	N	N	N	N
97	20231012	160412	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2155	-30	5	-1.37	42479755	19889	75.34	2185	2200	2100	2840	1530	2185	2135.70	1.18	-1755	2311	2247	2136	2072	1961	2280	2105	91	655	500	1520	5	1	18121667	391	10.62	0.44	12	0.11	203.00	4896.00	3450	20230209	-37.54	1900	20231005	13.42	3450	-37.54	20230209	1900	13.42	20231005	3450	-37.54	20230209	1900	13.42	20231005	0.01	N	039310	500	90 억	213966	N	N	N	N
98	20231012	150406	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2135	-50	5	-2.29	34745730	16289	61.70	2185	2200	2100	2840	1530	2185	2133.08	1.18	-1966	2311	2247	2136	2072	1961	2280	2105	91	655	500	1520	5	1	18121667	387	10.52	0.44	12	0.09	203.00	4896.00	3450	20230209	-38.12	1900	20231005	12.37	3450	-38.12	20230209	1900	12.37	20231005	3450	-38.12	20230209	1900	12.37	20231005	0.01	N	039310	500	90 억	213966	N	N	N	N
99	20231012	140405	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2150	-35	5	-1.60	29806870	13969	52.91	2185	2200	2100	2840	1530	2185	2133.79	1.18	-1744	2311	2247	2136	2072	1961	2280	2105	91	655	500	1520	5	1	18121667	390	10.59	0.44	12	0.08	203.00	4896.00	3450	20230209	-37.68	1900	20231005	13.16	3450	-37.68	20230209	1900	13.16	20231005	3450	-37.68	20230209	1900	13.16	20231005	0.01	N	039310	500	90 억	213966	N	N	N	N
100	20231012	130406	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2150	-35	5	-1.60	27149990	12718	48.18	2185	2200	2100	2840	1530	2185	2134.77	1.18	-1693	2311	2247	2136	2072	1961	2280	2105	91	655	500	1520	5	1	18121667	390	10.59	0.44	12	0.07	203.00	4896.00	3450	20230209	-37.68	1900	20231005	13.16	3450	-37.68	20230209	1900	13.16	20231005	3450	-37.68	20230209	1900	13.16	20231005	0.01	N	039310	500	90 억	213966	N	N	N	N
101	20231012	120412	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2180	-5	5	-0.23	25629375	12004	45.47	2185	2200	2100	2840	1530	2185	2135.07	1.18	-1643	2311	2247	2136	2072	1961	2280	2105	91	655	500	1520	5	1	18121667	395	10.74	0.45	12	0.07	203.00	4896.00	3450	20230209	-36.81	1900	20231005	14.74	3450	-36.81	20230209	1900	14.74	20231005	3450	-36.81	20230209	1900	14.74	20231005	0.01	N	039310	500	90 억	213966	N	N	N	N
102	20231012	110410	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2180	-5	5	-0.23	25625050	12002	45.46	2185	2200	2100	2840	1530	2185	2135.06	1.18	-1643	2311	2247	2136	2072	1961	2280	2105	91	655	500	1520	5	1	18121667	395	10.74	0.45	12	0.07	203.00	4896.00	3450	20230209	-36.81	1900	20231005	14.74	3450	-36.81	20230209	1900	14.74	20231005	3450	-36.81	20230209	1900	14.74	20231005	0.01	N	039310	500	90 억	213966	N	N	N	N
103	20231012	100409	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2170	-15	5	-0.69	24987360	11709	44.35	2185	2200	2100	2840	1530	2185	2134.03	1.18	-1590	2311	2247	2136	2072	1961	2280	2105	91	655	500	1520	5	1	18121667	393	10.69	0.44	12	0.06	203.00	4896.00	3450	20230209	-37.10	1900	20231005	14.21	3450	-37.10	20230209	1900	14.21	20231005	3450	-37.10	20230209	1900	14.21	20231005	0.01	N	039310	500	90 억	213966	N	N	N	N
104	20231012	090410	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2190	5	2	0.23	3765255	1721	6.52	2185	2190	2180	2840	1530	2185	2187.83	1.18	-1010	2311	2247	2136	2072	1961	2280	2105	91	655	500	1520	5	1	18121667	397	10.79	0.45	12	0.01	203.00	4896.00	3450	20230209	-36.52	1900	20231005	15.26	3450	-36.52	20230209	1900	15.26	20231005	3450	-36.52	20230209	1900	15.26	20231005	0.01	N	039310	500	90 억	213966	N	N	N	N
105	20231011	160407	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2185	140	2	6.85	55591635	26399	56.92	2025	2200	2025	2655	1435	2045	2105.82	1.18	645	2107	2076	2029	1998	1951	2091	2013	91	610	500	1430	5	1	18121667	396	10.76	0.45	12	0.15	203.00	4896.00	3450	20230209	-36.67	1900	20231005	15.00	3450	-36.67	20230209	1900	15.00	20231005	3450	-36.67	20230209	1900	15.00	20231005	0.01	N	039310	500	90 억	213321	N	N	N	N
106	20231011	150407	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2110	65	2	3.18	46008675	21951	47.33	2025	2200	2025	2655	1435	2045	2095.97	1.18	2445	2107	2076	2029	1998	1951	2091	2013	91	610	500	1430	5	1	18121667	382	10.39	0.43	12	0.12	203.00	4896.00	3450	20230209	-38.84	1900	20231005	11.05	3450	-38.84	20230209	1900	11.05	20231005	3450	-38.84	20230209	1900	11.05	20231005	0.01	N	039310	500	90 억	213321	N	N	N	N
107	20231011	140412	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2115	70	2	3.42	44362090	21169	45.64	2025	2200	2025	2655	1435	2045	2095.62	1.18	2425	2107	2076	2029	1998	1951	2091	2013	91	610	500	1430	5	1	18121667	383	10.42	0.43	12	0.12	203.00	4896.00	3450	20230209	-38.70	1900	20231005	11.32	3450	-38.70	20230209	1900	11.32	20231005	3450	-38.70	20230209	1900	11.32	20231005	0.01	N	039310	500	90 억	213321	N	N	N	N
108	20231011	130404	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2095	50	2	2.44	26696655	12928	27.87	2025	2110	2025	2655	1435	2045	2065.03	1.18	709	2107	2076	2029	1998	1951	2091	2013	91	610	500	1430	5	1	18121667	380	10.32	0.43	12	0.07	203.00	4896.00	3450	20230209	-39.28	1900	20231005	10.26	3450	-39.28	20230209	1900	10.26	20231005	3450	-39.28	20230209	1900	10.26	20231005	0.01	N	039310	500	90 억	213321	N	N	N	N
109	20231011	120413	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2090	45	2	2.20	17301920	8438	18.19	2025	2090	2025	2655	1435	2045	2050.48	1.18	818	2107	2076	2029	1998	1951	2091	2013	91	610	500	1430	5	1	18121667	379	10.30	0.43	12	0.05	203.00	4896.00	3450	20230209	-39.42	1900	20231005	10.00	3450	-39.42	20230209	1900	10.00	20231005	3450	-39.42	20230209	1900	10.00	20231005	0.01	N	039310	500	90 억	213321	N	N	N	N
110	20231011	110408	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2060	15	2	0.73	10548510	5178	11.16	2025	2060	2025	2655	1435	2045	2037.18	1.18	1040	2107	2076	2029	1998	1951	2091	2013	91	610	500	1430	5	1	18121667	373	10.15	0.42	12	0.03	203.00	4896.00	3450	20230209	-40.29	1900	20231005	8.42	3450	-40.29	20230209	1900	8.42	20231005	3450	-40.29	20230209	1900	8.42	20231005	0.01	N	039310	500	90 억	213321	N	N	N	N
111	20231011	100405	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2045	0	3	0.00	5663800	2793	6.02	2025	2045	2025	2655	1435	2045	2027.86	1.18	1264	2107	2076	2029	1998	1951	2091	2013	91	610	500	1430	5	1	18121667	371	10.07	0.42	12	0.02	203.00	4896.00	3450	20230209	-40.72	1900	20231005	7.63	3450	-40.72	20230209	1900	7.63	20231005	3450	-40.72	20230209	1900	7.63	20231005	0.01	N	039310	500	90 억	213321	N	N	N	N
112	20231011	090408	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2025	-20	5	-0.98	340200	168	0.36	2025	2025	2025	2655	1435	2045	2025.00	1.18	18	2107	2076	2029	1998	1951	2091	2013	91	610	500	1430	5	1	18121667	367	9.98	0.41	12	0.00	203.00	4896.00	3450	20230209	-41.30	1900	20231005	6.58	3450	-41.30	20230209	1900	6.58	20231005	3450	-41.30	20230209	1900	6.58	20231005	0.01	N	039310	500	90 억	213321	N	N	N	N
113	20231010	160404	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2045	45	2	2.25	93601527	46355	125.69	2020	2060	1982	2600	1400	2000	2019.23	1.17	498	2037	2018	1991	1972	1945	2028	1982	91	600	500	1400	5	1	18121667	371	10.07	0.42	12	0.26	203.00	4896.00	3450	20230209	-40.72	1900	20231005	7.63	3450	-40.72	20230209	1900	7.63	20231005	3450	-40.72	20230209	1900	7.63	20231005	0.01	N	039310	500	90 억	212823	N	N	N	N
114	20231010	150403	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2035	35	2	1.75	80868797	40114	108.77	2020	2060	1982	2600	1400	2000	2015.97	1.17	457	2037	2018	1991	1972	1945	2028	1982	91	600	500	1400	5	1	18121667	369	10.02	0.42	12	0.22	203.00	4896.00	3450	20230209	-41.01	1900	20231005	7.11	3450	-41.01	20230209	1900	7.11	20231005	3450	-41.01	20230209	1900	7.11	20231005	0.01	N	039310	500	90 억	212823	N	N	N	N
115	20231010	140403	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2040	40	2	2.00	72286582	35872	97.26	2020	2060	1982	2600	1400	2000	2015.13	1.17	139	2037	2018	1991	1972	1945	2028	1982	91	600	500	1400	5	1	18121667	370	10.05	0.42	12	0.20	203.00	4896.00	3450	20230209	-40.87	1900	20231005	7.37	3450	-40.87	20230209	1900	7.37	20231005	3450	-40.87	20230209	1900	7.37	20231005	0.01	N	039310	500	90 억	212823	N	N	N	N
116	20231010	130401	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2030	30	2	1.50	44526982	22231	60.28	2020	2050	1982	2600	1400	2000	2002.92	1.17	-53	2037	2018	1991	1972	1945	2028	1982	91	600	500	1400	5	1	18121667	368	10.00	0.41	12	0.12	203.00	4896.00	3450	20230209	-41.16	1900	20231005	6.84	3450	-41.16	20230209	1900	6.84	20231005	3450	-41.16	20230209	1900	6.84	20231005	0.01	N	039310	500	90 억	212823	N	N	N	N
117	20231010	120402	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2025	25	2	1.25	36064307	18066	48.98	2020	2025	1982	2600	1400	2000	1996.25	1.17	-270	2037	2018	1991	1972	1945	2028	1982	91	600	500	1400	5	1	18121667	367	9.98	0.41	12	0.10	203.00	4896.00	3450	20230209	-41.30	1900	20231005	6.58	3450	-41.30	20230209	1900	6.58	20231005	3450	-41.30	20230209	1900	6.58	20231005	0.01	N	039310	500	90 억	212823	N	N	N	N
118	20231010	110354	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1996	-4	5	-0.20	25026645	12584	34.12	2020	2020	1982	2600	1400	2000	1988.77	1.17	-387	2037	2018	1991	1972	1945	2028	1982	91	600	500	1400	1	1	18121667	362	9.83	0.41	12	0.07	203.00	4896.00	3450	20230209	-42.14	1900	20231005	5.05	3450	-42.14	20230209	1900	5.05	20231005	3450	-42.14	20230209	1900	5.05	20231005	0.01	N	039310	500	90 억	212823	N	N	N	N
119	20231010	100358	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1999	-1	5	-0.05	9964492	4993	13.54	2020	2020	1984	2600	1400	2000	1995.69	1.17	-597	2037	2018	1991	1972	1945	2028	1982	91	600	500	1400	1	1	18121667	362	9.85	0.41	12	0.03	203.00	4896.00	3450	20230209	-42.06	1900	20231005	5.21	3450	-42.06	20230209	1900	5.21	20231005	3450	-42.06	20230209	1900	5.21	20231005	0.01	N	039310	500	90 억	212823	N	N	N	N
120	20231010	090359	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2020	20	2	1.00	1474595	730	1.98	2020	2020	2015	2600	1400	2000	2019.99	1.17	-528	2037	2018	1991	1972	1945	2028	1982	91	600	500	1400	5	1	18121667	366	9.95	0.41	12	0.00	203.00	4896.00	3450	20230209	-41.45	1900	20231005	6.32	3450	-41.45	20230209	1900	6.32	20231005	3450	-41.45	20230209	1900	6.32	20231005	0.01	N	039310	500	90 억	212823	N	N	N	N
121	20231006	160402	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2000	-5	5	-0.25	73158351	36872	69.22	1973	2010	1964	2605	1405	2005	1984.12	1.17	1054	2088	2046	1973	1931	1858	2010	1895	91	600	500	1400	5	1	18121667	362	9.85	0.41	12	0.20	203.00	4896.00	3450	20230209	-42.03	1900	20231005	5.26	3450	-42.03	20230209	1900	5.26	20231005	3450	-42.03	20230209	1900	5.26	20231005	0.01	N	039310	500	90 억	211765	N	N	N	N
122	20231006	150355	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1993	-12	5	-0.60	66129118	33353	62.62	1973	2010	1964	2605	1405	2005	1982.70	1.17	1183	2088	2046	1973	1931	1858	2010	1895	91	600	500	1400	1	1	18121667	361	9.82	0.41	12	0.18	203.00	4896.00	3450	20230209	-42.23	1900	20231005	4.89	3450	-42.23	20230209	1900	4.89	20231005	3450	-42.23	20230209	1900	4.89	20231005	0.01	N	039310	500	90 억	211765	N	N	N	N
123	20231006	140355	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1986	-19	5	-0.95	62374284	31464	59.07	1973	2010	1964	2605	1405	2005	1982.40	1.17	1077	2088	2046	1973	1931	1858	2010	1895	91	600	500	1400	1	1	18121667	360	9.78	0.41	12	0.17	203.00	4896.00	3450	20230209	-42.43	1900	20231005	4.53	3450	-42.43	20230209	1900	4.53	20231005	3450	-42.43	20230209	1900	4.53	20231005	0.01	N	039310	500	90 억	211765	N	N	N	N
124	20231006	130354	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1999	-6	5	-0.30	60633179	30589	57.43	1973	2010	1964	2605	1405	2005	1982.19	1.17	927	2088	2046	1973	1931	1858	2010	1895	91	600	500	1400	1	1	18121667	362	9.85	0.41	12	0.17	203.00	4896.00	3450	20230209	-42.06	1900	20231005	5.21	3450	-42.06	20230209	1900	5.21	20231005	3450	-42.06	20230209	1900	5.21	20231005	0.01	N	039310	500	90 억	211765	N	N	N	N
125	20231006	120351	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1973	-32	5	-1.60	41802355	21145	39.70	1973	2005	1964	2605	1405	2005	1976.94	1.17	756	2088	2046	1973	1931	1858	2010	1895	91	600	500	1400	1	1	18121667	358	9.72	0.40	12	0.12	203.00	4896.00	3450	20230209	-42.81	1900	20231005	3.84	3450	-42.81	20230209	1900	3.84	20231005	3450	-42.81	20230209	1900	3.84	20231005	0.01	N	039310	500	90 억	211765	N	N	N	N
126	20231006	110349	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1973	-32	5	-1.60	19452327	9871	18.53	1973	1995	1964	2605	1405	2005	1970.65	1.17	1852	2088	2046	1973	1931	1858	2010	1895	91	600	500	1400	1	1	18121667	358	9.72	0.40	12	0.05	203.00	4896.00	3450	20230209	-42.81	1900	20231005	3.84	3450	-42.81	20230209	1900	3.84	20231005	3450	-42.81	20230209	1900	3.84	20231005	0.01	N	039310	500	90 억	211765	N	N	N	N
127	20231006	100351	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1989	-16	5	-0.80	17865236	9065	17.02	1973	1995	1964	2605	1405	2005	1970.79	1.17	1626	2088	2046	1973	1931	1858	2010	1895	91	600	500	1400	1	1	18121667	360	9.80	0.41	12	0.05	203.00	4896.00	3450	20230209	-42.35	1900	20231005	4.68	3450	-42.35	20230209	1900	4.68	20231005	3450	-42.35	20230209	1900	4.68	20231005	0.01	N	039310	500	90 억	211765	N	N	N	N
128	20231006	090347	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1973	-32	5	-1.60	2371546	1202	2.26	1973	1973	1973	2605	1405	2005	1973.00	1.17	365	2088	2046	1973	1931	1858	2010	1895	91	600	500	1400	1	1	18121667	358	9.72	0.40	12	0.01	203.00	4896.00	3450	20230209	-42.81	1900	20231005	3.84	3450	-42.81	20230209	1900	3.84	20231005	3450	-42.81	20230209	1900	3.84	20231005	0.01	N	039310	500	90 억	211765	N	N	N	N

53 KiB Raw Blame History

53 KiB

Raw Blame History