KissMeData/053350/price/prices-20231101.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

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	160553	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3250	30	2	0.93	9431290	2928	16.53	3200	3290	3195	4185	2255	3220	3221.01	0.12	-259	3283	3251	3208	3176	3133	3267	3192	99	965	500	2060	5	1	19790916	643	325.00	0.53	12	0.01	10.00	6150.00	5560	20230210	-41.55	2825	20230726	15.04	5560	-41.55	20230210	2825	15.04	20230726	5560	-41.55	20230210	2825	15.04	20230726	0.69	N	053350	500	98 억	23627	N	N	N	N
3	20231130	150555	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3215	-5	5	-0.16	7125650	2217	12.51	3200	3290	3195	4185	2255	3220	3214.10	0.12	-230	3283	3251	3208	3176	3133	3267	3192	99	965	500	2060	5	1	19790916	636	321.50	0.52	12	0.01	10.00	6150.00	5560	20230210	-42.18	2825	20230726	13.81	5560	-42.18	20230210	2825	13.81	20230726	5560	-42.18	20230210	2825	13.81	20230726	0.69	N	053350	500	98 억	23627	N	N	N	N
4	20231130	140551	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3220	0	3	0.00	6952130	2163	12.21	3200	3290	3195	4185	2255	3220	3214.11	0.12	-229	3283	3251	3208	3176	3133	3267	3192	99	965	500	2060	5	1	19790916	637	322.00	0.52	12	0.01	10.00	6150.00	5560	20230210	-42.09	2825	20230726	13.98	5560	-42.09	20230210	2825	13.98	20230726	5560	-42.09	20230210	2825	13.98	20230726	0.69	N	053350	500	98 억	23627	N	N	N	N
5	20231130	130550	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3220	0	3	0.00	4798630	1490	8.41	3200	3290	3195	4185	2255	3220	3220.56	0.12	-229	3283	3251	3208	3176	3133	3267	3192	99	965	500	2060	5	1	19790916	637	322.00	0.52	12	0.01	10.00	6150.00	5560	20230210	-42.09	2825	20230726	13.98	5560	-42.09	20230210	2825	13.98	20230726	5560	-42.09	20230210	2825	13.98	20230726	0.69	N	053350	500	98 억	23627	N	N	N	N
6	20231130	120600	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3220	0	3	0.00	4025000	1249	7.05	3200	3290	3195	4185	2255	3220	3222.58	0.12	-229	3283	3251	3208	3176	3133	3267	3192	99	965	500	2060	5	1	19790916	637	322.00	0.52	12	0.01	10.00	6150.00	5560	20230210	-42.09	2825	20230726	13.98	5560	-42.09	20230210	2825	13.98	20230726	5560	-42.09	20230210	2825	13.98	20230726	0.69	N	053350	500	98 억	23627	N	N	N	N
7	20231130	110555	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3240	20	2	0.62	3425460	1063	6.00	3200	3290	3195	4185	2255	3220	3222.45	0.12	-229	3283	3251	3208	3176	3133	3267	3192	99	965	500	2060	5	1	19790916	641	324.00	0.53	12	0.01	10.00	6150.00	5560	20230210	-41.73	2825	20230726	14.69	5560	-41.73	20230210	2825	14.69	20230726	5560	-41.73	20230210	2825	14.69	20230726	0.69	N	053350	500	98 억	23627	N	N	N	N
8	20231130	100549	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3210	-10	5	-0.31	2898350	900	5.08	3200	3290	3195	4185	2255	3220	3220.39	0.12	-212	3283	3251	3208	3176	3133	3267	3192	99	965	500	2060	5	1	19790916	635	321.00	0.52	12	0.00	10.00	6150.00	5560	20230210	-42.27	2825	20230726	13.63	5560	-42.27	20230210	2825	13.63	20230726	5560	-42.27	20230210	2825	13.63	20230726	0.69	N	053350	500	98 억	23627	N	N	N	N
9	20231130	090551	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3200	-20	5	-0.62	713600	223	1.26	3200	3200	3200	4185	2255	3220	3200.00	0.12	0	3283	3251	3208	3176	3133	3267	3192	99	965	500	2060	5	1	19790916	633	320.00	0.52	12	0.00	10.00	6150.00	5560	20230210	-42.45	2825	20230726	13.27	5560	-42.45	20230210	2825	13.27	20230726	5560	-42.45	20230210	2825	13.27	20230726	0.69	N	053350	500	98 억	23627	N	N	N	N
10	20231129	160549	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3220	70	2	2.22	56841815	17716	607.54	3190	3240	3165	4095	2205	3150	3208.47	0.12	-367	3190	3170	3160	3140	3130	3165	3135	99	945	500	2010	5	1	19790916	637	322.00	0.52	12	0.09	10.00	6150.00	5560	20230210	-42.09	2825	20230726	13.98	5560	-42.09	20230210	2825	13.98	20230726	5560	-42.09	20230210	2825	13.98	20230726	0.69	N	053350	500	98 억	23931	N	N	N	N
11	20231129	150552	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3165	15	2	0.48	52147670	16258	557.54	3190	3240	3165	4095	2205	3150	3207.51	0.12	-286	3190	3170	3160	3140	3130	3165	3135	99	945	500	2010	5	1	19790916	626	316.50	0.51	12	0.08	10.00	6150.00	5560	20230210	-43.08	2825	20230726	12.04	5560	-43.08	20230210	2825	12.04	20230726	5560	-43.08	20230210	2825	12.04	20230726	0.69	N	053350	500	98 억	23931	N	N	N	N
12	20231129	140550	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3205	55	2	1.75	46185125	14394	493.62	3190	3240	3165	4095	2205	3150	3208.64	0.12	-269	3190	3170	3160	3140	3130	3165	3135	99	945	500	2010	5	1	19790916	634	320.50	0.52	12	0.07	10.00	6150.00	5560	20230210	-42.36	2825	20230726	13.45	5560	-42.36	20230210	2825	13.45	20230726	5560	-42.36	20230210	2825	13.45	20230726	0.69	N	053350	500	98 억	23931	N	N	N	N
13	20231129	130552	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3210	60	2	1.90	37423435	11660	399.86	3190	3240	3165	4095	2205	3150	3209.56	0.12	-264	3190	3170	3160	3140	3130	3165	3135	99	945	500	2010	5	1	19790916	635	321.00	0.52	12	0.06	10.00	6150.00	5560	20230210	-42.27	2825	20230726	13.63	5560	-42.27	20230210	2825	13.63	20230726	5560	-42.27	20230210	2825	13.63	20230726	0.69	N	053350	500	98 억	23931	N	N	N	N
14	20231129	120552	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3210	60	2	1.90	31614310	9848	337.72	3190	3240	3165	4095	2205	3150	3210.23	0.12	-264	3190	3170	3160	3140	3130	3165	3135	99	945	500	2010	5	1	19790916	635	321.00	0.52	12	0.05	10.00	6150.00	5560	20230210	-42.27	2825	20230726	13.63	5560	-42.27	20230210	2825	13.63	20230726	5560	-42.27	20230210	2825	13.63	20230726	0.69	N	053350	500	98 억	23931	N	N	N	N
15	20231129	110553	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3220	70	2	2.22	25489080	7944	272.43	3190	3240	3165	4095	2205	3150	3208.60	0.12	-256	3190	3170	3160	3140	3130	3165	3135	99	945	500	2010	5	1	19790916	637	322.00	0.52	12	0.04	10.00	6150.00	5560	20230210	-42.09	2825	20230726	13.98	5560	-42.09	20230210	2825	13.98	20230726	5560	-42.09	20230210	2825	13.98	20230726	0.69	N	053350	500	98 억	23931	N	N	N	N
16	20231129	100550	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3210	60	2	1.90	18604810	5804	199.04	3190	3240	3165	4095	2205	3150	3205.52	0.12	-246	3190	3170	3160	3140	3130	3165	3135	99	945	500	2010	5	1	19790916	635	321.00	0.52	12	0.03	10.00	6150.00	5560	20230210	-42.27	2825	20230726	13.63	5560	-42.27	20230210	2825	13.63	20230726	5560	-42.27	20230210	2825	13.63	20230726	0.69	N	053350	500	98 억	23931	N	N	N	N
17	20231129	090548	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3165	15	2	0.48	2666790	836	28.67	3190	3190	3165	4095	2205	3150	3189.94	0.12	-123	3190	3170	3160	3140	3130	3165	3135	99	945	500	2010	5	1	19790916	626	316.50	0.51	12	0.00	10.00	6150.00	5560	20230210	-43.08	2825	20230726	12.04	5560	-43.08	20230210	2825	12.04	20230726	5560	-43.08	20230210	2825	12.04	20230726	0.69	N	053350	500	98 억	23931	N	N	N	N
18	20231128	160549	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3150	-35	5	-1.10	9192490	2916	48.39	3150	3180	3150	4140	2230	3185	3152.43	0.12	13	3238	3211	3173	3146	3108	3225	3160	99	955	500	2030	5	1	19790916	623	315.00	0.51	12	0.01	10.00	6150.00	5560	20230210	-43.35	2825	20230726	11.50	5560	-43.35	20230210	2825	11.50	20230726	5560	-43.35	20230210	2825	11.50	20230726	0.72	N	053350	500	98 억	23918	N	N	N	N
19	20231128	150514	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3180	-5	5	-0.16	4364610	1385	22.98	3150	3180	3150	4140	2230	3185	3151.34	0.12	151	3238	3211	3173	3146	3108	3225	3160	99	955	500	2030	5	1	19790916	629	318.00	0.52	12	0.01	10.00	6150.00	5560	20230210	-42.81	2825	20230726	12.57	5560	-42.81	20230210	2825	12.57	20230726	5560	-42.81	20230210	2825	12.57	20230726	0.72	N	053350	500	98 억	23918	N	N	N	N
20	20231128	140549	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3150	-35	5	-1.10	3453470	1096	18.19	3150	3165	3150	4140	2230	3185	3150.98	0.12	151	3238	3211	3173	3146	3108	3225	3160	99	955	500	2030	5	1	19790916	623	315.00	0.51	12	0.01	10.00	6150.00	5560	20230210	-43.35	2825	20230726	11.50	5560	-43.35	20230210	2825	11.50	20230726	5560	-43.35	20230210	2825	11.50	20230726	0.72	N	053350	500	98 억	23918	N	N	N	N
21	20231128	130546	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3165	-20	5	-0.63	1317770	418	6.94	3150	3165	3150	4140	2230	3185	3152.56	0.12	151	3238	3211	3173	3146	3108	3225	3160	99	955	500	2030	5	1	19790916	626	316.50	0.51	12	0.00	10.00	6150.00	5560	20230210	-43.08	2825	20230726	12.04	5560	-43.08	20230210	2825	12.04	20230726	5560	-43.08	20230210	2825	12.04	20230726	0.72	N	053350	500	98 억	23918	N	N	N	N
22	20231128	120547	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3165	-20	5	-0.63	1267130	402	6.67	3150	3165	3150	4140	2230	3185	3152.06	0.12	151	3238	3211	3173	3146	3108	3225	3160	99	955	500	2030	5	1	19790916	626	316.50	0.51	12	0.00	10.00	6150.00	5560	20230210	-43.08	2825	20230726	12.04	5560	-43.08	20230210	2825	12.04	20230726	5560	-43.08	20230210	2825	12.04	20230726	0.72	N	053350	500	98 억	23918	N	N	N	N
23	20231128	110547	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3150	-35	5	-1.10	1216535	386	6.41	3150	3165	3150	4140	2230	3185	3151.65	0.12	151	3238	3211	3173	3146	3108	3225	3160	99	955	500	2030	5	1	19790916	623	315.00	0.51	12	0.00	10.00	6150.00	5560	20230210	-43.35	2825	20230726	11.50	5560	-43.35	20230210	2825	11.50	20230726	5560	-43.35	20230210	2825	11.50	20230726	0.72	N	053350	500	98 억	23918	N	N	N	N
24	20231128	100547	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3160	-25	5	-0.78	1074775	341	5.66	3150	3165	3150	4140	2230	3185	3151.83	0.12	151	3238	3211	3173	3146	3108	3225	3160	99	955	500	2030	5	1	19790916	625	316.00	0.51	12	0.00	10.00	6150.00	5560	20230210	-43.17	2825	20230726	11.86	5560	-43.17	20230210	2825	11.86	20230726	5560	-43.17	20230210	2825	11.86	20230726	0.72	N	053350	500	98 억	23918	N	N	N	N
25	20231128	090546	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3155	-30	5	-0.94	847385	269	4.46	3150	3155	3150	4140	2230	3185	3150.13	0.12	185	3238	3211	3173	3146	3108	3225	3160	99	955	500	2030	5	1	19790916	624	315.50	0.51	12	0.00	10.00	6150.00	5560	20230210	-43.26	2825	20230726	11.68	5560	-43.26	20230210	2825	11.68	20230726	5560	-43.26	20230210	2825	11.68	20230726	0.72	N	053350	500	98 억	23918	N	N	N	N
26	20231127	160545	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3185	5	2	0.16	19081920	6026	104.96	3175	3200	3135	4130	2230	3180	3166.60	0.12	-203	3253	3216	3183	3146	3113	3200	3130	99	950	500	2030	5	1	19790916	630	318.50	0.52	12	0.03	10.00	6150.00	5560	20230210	-42.72	2825	20230726	12.74	5560	-42.72	20230210	2825	12.74	20230726	5560	-42.72	20230210	2825	12.74	20230726	0.72	N	053350	500	98 억	24121	N	N	N	N
27	20231127	150545	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3185	5	2	0.16	18932225	5979	104.15	3175	3200	3135	4130	2230	3180	3166.45	0.12	-202	3253	3216	3183	3146	3113	3200	3130	99	950	500	2030	5	1	19790916	630	318.50	0.52	12	0.03	10.00	6150.00	5560	20230210	-42.72	2825	20230726	12.74	5560	-42.72	20230210	2825	12.74	20230726	5560	-42.72	20230210	2825	12.74	20230726	0.72	N	053350	500	98 억	24121	N	N	N	N
28	20231127	140550	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3190	10	2	0.31	17971645	5676	98.87	3175	3200	3135	4130	2230	3180	3166.25	0.12	-191	3253	3216	3183	3146	3113	3200	3130	99	950	500	2030	5	1	19790916	631	319.00	0.52	12	0.03	10.00	6150.00	5560	20230210	-42.63	2825	20230726	12.92	5560	-42.63	20230210	2825	12.92	20230726	5560	-42.63	20230210	2825	12.92	20230726	0.72	N	053350	500	98 억	24121	N	N	N	N
29	20231127	130548	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3175	-5	5	-0.16	11883620	3747	65.27	3175	3200	3155	4130	2230	3180	3171.50	0.12	-189	3253	3216	3183	3146	3113	3200	3130	99	950	500	2030	5	1	19790916	628	317.50	0.52	12	0.02	10.00	6150.00	5560	20230210	-42.90	2825	20230726	12.39	5560	-42.90	20230210	2825	12.39	20230726	5560	-42.90	20230210	2825	12.39	20230726	0.72	N	053350	500	98 억	24121	N	N	N	N
30	20231127	120547	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3200	20	2	0.63	9716420	3066	53.41	3175	3200	3155	4130	2230	3180	3169.09	0.12	1	3253	3216	3183	3146	3113	3200	3130	99	950	500	2030	5	1	19790916	633	320.00	0.52	12	0.02	10.00	6150.00	5560	20230210	-42.45	2825	20230726	13.27	5560	-42.45	20230210	2825	13.27	20230726	5560	-42.45	20230210	2825	13.27	20230726	0.72	N	053350	500	98 억	24121	N	N	N	N
31	20231127	110541	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3175	-5	5	-0.16	2679595	848	14.77	3175	3175	3155	4130	2230	3180	3159.90	0.12	1	3253	3216	3183	3146	3113	3200	3130	99	950	500	2030	5	1	19790916	628	317.50	0.52	12	0.00	10.00	6150.00	5560	20230210	-42.90	2825	20230726	12.39	5560	-42.90	20230210	2825	12.39	20230726	5560	-42.90	20230210	2825	12.39	20230726	0.72	N	053350	500	98 억	24121	N	N	N	N
32	20231127	100540	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3165	-15	5	-0.47	808710	256	4.46	3175	3175	3155	4130	2230	3180	3159.02	0.12	1	3253	3216	3183	3146	3113	3200	3130	99	950	500	2030	5	1	19790916	626	316.50	0.51	12	0.00	10.00	6150.00	5560	20230210	-43.08	2825	20230726	12.04	5560	-43.08	20230210	2825	12.04	20230726	5560	-43.08	20230210	2825	12.04	20230726	0.72	N	053350	500	98 억	24121	N	N	N	N
33	20231127	090542	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3180	0	3	0.00	0	0	0.00	0	0	0	4130	2230	3180	0.00	0.12	0	3253	3216	3183	3146	3113	3200	3130	99	950	500	2030	5	1	19790916	629	318.00	0.52	12	0.00	10.00	6150.00	5560	20230210	-42.81	2825	20230726	12.57	5560	-42.81	20230210	2825	12.57	20230726	5560	-42.81	20230210	2825	12.57	20230726	0.72	N	053350	500	98 억	24121	N	N	N	N
34	20231124	160536	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3180	-10	5	-0.31	18313160	5741	91.83	3200	3220	3150	4145	2235	3190	3189.89	0.12	-241	3236	3212	3181	3157	3126	3225	3170	99	955	500	2040	5	1	19790916	629	318.00	0.52	12	0.03	10.00	6150.00	5560	20230210	-42.81	2825	20230726	12.57	5560	-42.81	20230210	2825	12.57	20230726	5560	-42.81	20230210	2825	12.57	20230726	0.74	N	053350	500	98 억	24362	N	N	N	N
35	20231124	150543	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3170	-20	5	-0.63	18046300	5657	90.48	3200	3220	3150	4145	2235	3190	3190.08	0.12	-242	3236	3212	3181	3157	3126	3225	3170	99	955	500	2040	5	1	19790916	627	317.00	0.52	12	0.03	10.00	6150.00	5560	20230210	-42.99	2825	20230726	12.21	5560	-42.99	20230210	2825	12.21	20230726	5560	-42.99	20230210	2825	12.21	20230726	0.74	N	053350	500	98 억	24362	N	N	N	N
36	20231124	140544	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3200	10	2	0.31	10563380	3308	52.91	3200	3220	3150	4145	2235	3190	3193.28	0.12	-170	3236	3212	3181	3157	3126	3225	3170	99	955	500	2040	5	1	19790916	633	320.00	0.52	12	0.02	10.00	6150.00	5560	20230210	-42.45	2825	20230726	13.27	5560	-42.45	20230210	2825	13.27	20230726	5560	-42.45	20230210	2825	13.27	20230726	0.74	N	053350	500	98 억	24362	N	N	N	N
37	20231124	130540	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3200	10	2	0.31	10563380	3308	52.91	3200	3220	3150	4145	2235	3190	3193.28	0.12	-170	3236	3212	3181	3157	3126	3225	3170	99	955	500	2040	5	1	19790916	633	320.00	0.52	12	0.02	10.00	6150.00	5560	20230210	-42.45	2825	20230726	13.27	5560	-42.45	20230210	2825	13.27	20230726	5560	-42.45	20230210	2825	13.27	20230726	0.74	N	053350	500	98 억	24362	N	N	N	N
38	20231124	120544	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3220	30	2	0.94	10214115	3199	51.17	3200	3220	3150	4145	2235	3190	3192.91	0.12	-173	3236	3212	3181	3157	3126	3225	3170	99	955	500	2040	5	1	19790916	637	322.00	0.52	12	0.02	10.00	6150.00	5560	20230210	-42.09	2825	20230726	13.98	5560	-42.09	20230210	2825	13.98	20230726	5560	-42.09	20230210	2825	13.98	20230726	0.74	N	053350	500	98 억	24362	N	N	N	N
39	20231124	110541	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3180	-10	5	-0.31	5295515	1666	26.65	3200	3200	3150	4145	2235	3190	3178.58	0.12	-118	3236	3212	3181	3157	3126	3225	3170	99	955	500	2040	5	1	19790916	629	318.00	0.52	12	0.01	10.00	6150.00	5560	20230210	-42.81	2825	20230726	12.57	5560	-42.81	20230210	2825	12.57	20230726	5560	-42.81	20230210	2825	12.57	20230726	0.74	N	053350	500	98 억	24362	N	N	N	N
40	20231124	100540	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3180	-10	5	-0.31	2586685	812	12.99	3200	3200	3180	4145	2235	3190	3185.57	0.12	-157	3236	3212	3181	3157	3126	3225	3170	99	955	500	2040	5	1	19790916	629	318.00	0.52	12	0.00	10.00	6150.00	5560	20230210	-42.81	2825	20230726	12.57	5560	-42.81	20230210	2825	12.57	20230726	5560	-42.81	20230210	2825	12.57	20230726	0.74	N	053350	500	98 억	24362	N	N	N	N
41	20231124	090540	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3185	-5	5	-0.16	446500	140	2.24	3200	3200	3185	4145	2235	3190	3189.29	0.12	-16	3236	3212	3181	3157	3126	3225	3170	99	955	500	2040	5	1	19790916	630	318.50	0.52	12	0.00	10.00	6150.00	5560	20230210	-42.72	2825	20230726	12.74	5560	-42.72	20230210	2825	12.74	20230726	5560	-42.72	20230210	2825	12.74	20230726	0.74	N	053350	500	98 억	24362	N	N	N	N
42	20231123	160534	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3190	10	2	0.31	19874095	6252	95.39	3160	3205	3150	4130	2230	3180	3178.84	0.13	-412	3206	3192	3171	3157	3136	3182	3147	99	950	500	2030	5	1	19790916	631	319.00	0.52	12	0.03	10.00	6150.00	5560	20230210	-42.63	2825	20230726	12.92	5560	-42.63	20230210	2825	12.92	20230726	5560	-42.63	20230210	2825	12.92	20230726	0.74	N	053350	500	98 억	24774	N	N	N	N
43	20231123	150553	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3180	0	3	0.00	19504555	6136	93.62	3160	3205	3150	4130	2230	3180	3178.71	0.13	-355	3206	3192	3171	3157	3136	3182	3147	99	950	500	2030	5	1	19790916	629	318.00	0.52	12	0.03	10.00	6150.00	5560	20230210	-42.81	2825	20230726	12.57	5560	-42.81	20230210	2825	12.57	20230726	5560	-42.81	20230210	2825	12.57	20230726	0.74	N	053350	500	98 억	24774	N	N	N	N
44	20231123	140547	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3180	0	3	0.00	17450075	5490	83.77	3160	3205	3150	4130	2230	3180	3178.52	0.13	-354	3206	3192	3171	3157	3136	3182	3147	99	950	500	2030	5	1	19790916	629	318.00	0.52	12	0.03	10.00	6150.00	5560	20230210	-42.81	2825	20230726	12.57	5560	-42.81	20230210	2825	12.57	20230726	5560	-42.81	20230210	2825	12.57	20230726	0.74	N	053350	500	98 억	24774	N	N	N	N
45	20231123	130547	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3200	20	2	0.63	17347980	5458	83.28	3160	3205	3150	4130	2230	3180	3178.45	0.13	-353	3206	3192	3171	3157	3136	3182	3147	99	950	500	2030	5	1	19790916	633	320.00	0.52	12	0.03	10.00	6150.00	5560	20230210	-42.45	2825	20230726	13.27	5560	-42.45	20230210	2825	13.27	20230726	5560	-42.45	20230210	2825	13.27	20230726	0.74	N	053350	500	98 억	24774	N	N	N	N
46	20231123	120541	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3200	20	2	0.63	17216780	5417	82.65	3160	3205	3150	4130	2230	3180	3178.29	0.13	-351	3206	3192	3171	3157	3136	3182	3147	99	950	500	2030	5	1	19790916	633	320.00	0.52	12	0.03	10.00	6150.00	5560	20230210	-42.45	2825	20230726	13.27	5560	-42.45	20230210	2825	13.27	20230726	5560	-42.45	20230210	2825	13.27	20230726	0.74	N	053350	500	98 억	24774	N	N	N	N
47	20231123	110553	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3205	25	2	0.79	16199150	5099	77.80	3160	3205	3150	4130	2230	3180	3176.93	0.13	-339	3206	3192	3171	3157	3136	3182	3147	99	950	500	2030	5	1	19790916	634	320.50	0.52	12	0.03	10.00	6150.00	5560	20230210	-42.36	2825	20230726	13.45	5560	-42.36	20230210	2825	13.45	20230726	5560	-42.36	20230210	2825	13.45	20230726	0.74	N	053350	500	98 억	24774	N	N	N	N
48	20231123	100544	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3190	10	2	0.31	11137330	3515	53.63	3160	3190	3150	4130	2230	3180	3168.51	0.13	-305	3206	3192	3171	3157	3136	3182	3147	99	950	500	2030	5	1	19790916	631	319.00	0.52	12	0.02	10.00	6150.00	5560	20230210	-42.63	2825	20230726	12.92	5560	-42.63	20230210	2825	12.92	20230726	5560	-42.63	20230210	2825	12.92	20230726	0.74	N	053350	500	98 억	24774	N	N	N	N
49	20231123	090538	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3165	-15	5	-0.47	18970	6	0.09	3160	3165	3160	4130	2230	3180	3161.67	0.13	0	3206	3192	3171	3157	3136	3182	3147	99	950	500	2030	5	1	19790916	626	316.50	0.51	12	0.00	10.00	6150.00	5560	20230210	-43.08	2825	20230726	12.04	5560	-43.08	20230210	2825	12.04	20230726	5560	-43.08	20230210	2825	12.04	20230726	0.74	N	053350	500	98 억	24774	N	N	N	N
50	20231122	160523	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3180	0	3	0.00	20672145	6538	256.19	3185	3185	3150	4130	2230	3180	3161.85	0.13	-111	3220	3200	3180	3160	3140	3200	3160	99	950	500	2030	5	1	19790916	629	318.00	0.52	12	0.03	10.00	6150.00	5560	20230210	-42.81	2825	20230726	12.57	5560	-42.81	20230210	2825	12.57	20230726	5560	-42.81	20230210	2825	12.57	20230726	0.74	N	053350	500	98 억	24885	N	N	N	N
51	20231122	150532	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3170	-10	5	-0.31	19365515	6126	240.05	3185	3185	3150	4130	2230	3180	3161.20	0.13	-83	3220	3200	3180	3160	3140	3200	3160	99	950	500	2030	5	1	19790916	627	317.00	0.52	12	0.03	10.00	6150.00	5560	20230210	-42.99	2825	20230726	12.21	5560	-42.99	20230210	2825	12.21	20230726	5560	-42.99	20230210	2825	12.21	20230726	0.74	N	053350	500	98 억	24885	N	N	N	N
52	20231122	140524	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3175	-5	5	-0.16	14811400	4693	183.89	3185	3185	3150	4130	2230	3180	3156.06	0.13	-30	3220	3200	3180	3160	3140	3200	3160	99	950	500	2030	5	1	19790916	628	317.50	0.52	12	0.02	10.00	6150.00	5560	20230210	-42.90	2825	20230726	12.39	5560	-42.90	20230210	2825	12.39	20230726	5560	-42.90	20230210	2825	12.39	20230726	0.74	N	053350	500	98 억	24885	N	N	N	N
53	20231122	130544	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3165	-15	5	-0.47	1479385	468	18.34	3185	3185	3150	4130	2230	3180	3161.08	0.13	-22	3220	3200	3180	3160	3140	3200	3160	99	950	500	2030	5	1	19790916	626	316.50	0.51	12	0.00	10.00	6150.00	5560	20230210	-43.08	2825	20230726	12.04	5560	-43.08	20230210	2825	12.04	20230726	5560	-43.08	20230210	2825	12.04	20230726	0.74	N	053350	500	98 억	24885	N	N	N	N
54	20231122	120547	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3160	-20	5	-0.63	1400380	443	17.36	3185	3185	3150	4130	2230	3180	3161.13	0.13	-16	3220	3200	3180	3160	3140	3200	3160	99	950	500	2030	5	1	19790916	625	316.00	0.51	12	0.00	10.00	6150.00	5560	20230210	-43.17	2825	20230726	11.86	5560	-43.17	20230210	2825	11.86	20230726	5560	-43.17	20230210	2825	11.86	20230726	0.74	N	053350	500	98 억	24885	N	N	N	N
55	20231122	110609	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3160	-20	5	-0.63	483980	153	6.00	3185	3185	3150	4130	2230	3180	3163.27	0.13	-16	3220	3200	3180	3160	3140	3200	3160	99	950	500	2030	5	1	19790916	625	316.00	0.51	12	0.00	10.00	6150.00	5560	20230210	-43.17	2825	20230726	11.86	5560	-43.17	20230210	2825	11.86	20230726	5560	-43.17	20230210	2825	11.86	20230726	0.74	N	053350	500	98 억	24885	N	N	N	N
56	20231122	100553	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3160	-20	5	-0.63	88950	28	1.10	3185	3185	3150	4130	2230	3180	3176.79	0.13	-13	3220	3200	3180	3160	3140	3200	3160	99	950	500	2030	5	1	19790916	625	316.00	0.51	12	0.00	10.00	6150.00	5560	20230210	-43.17	2825	20230726	11.86	5560	-43.17	20230210	2825	11.86	20230726	5560	-43.17	20230210	2825	11.86	20230726	0.74	N	053350	500	98 억	24885	N	N	N	N
57	20231122	090526	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3185	5	2	0.16	6370	2	0.08	3185	3185	3185	4130	2230	3180	3185.00	0.13	0	3220	3200	3180	3160	3140	3200	3160	99	950	500	2030	5	1	19790916	630	318.50	0.52	12	0.00	10.00	6150.00	5560	20230210	-42.72	2825	20230726	12.74	5560	-42.72	20230210	2825	12.74	20230726	5560	-42.72	20230210	2825	12.74	20230726	0.74	N	053350	500	98 억	24885	N	N	N	N
58	20231121	160528	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3180	0	3	0.00	8141800	2552	45.33	3180	3200	3160	4130	2230	3180	3190.36	0.13	-9	3240	3210	3170	3140	3100	3225	3155	99	950	500	2030	5	1	19790916	629	318.00	0.52	12	0.01	10.00	6150.00	5560	20230210	-42.81	2825	20230726	12.57	5560	-42.81	20230210	2825	12.57	20230726	5560	-42.81	20230210	2825	12.57	20230726	0.76	N	053350	500	98 억	24894	N	N	N	N
59	20231121	150528	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3185	5	2	0.16	7295920	2286	40.60	3180	3200	3160	4130	2230	3180	3191.57	0.13	27	3240	3210	3170	3140	3100	3225	3155	99	950	500	2030	5	1	19790916	630	318.50	0.52	12	0.01	10.00	6150.00	5560	20230210	-42.72	2825	20230726	12.74	5560	-42.72	20230210	2825	12.74	20230726	5560	-42.72	20230210	2825	12.74	20230726	0.76	N	053350	500	98 억	24894	N	N	N	N
60	20231121	140523	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3200	20	2	0.63	5382665	1686	29.95	3180	3200	3160	4130	2230	3180	3192.57	0.13	27	3240	3210	3170	3140	3100	3225	3155	99	950	500	2030	5	1	19790916	633	320.00	0.52	12	0.01	10.00	6150.00	5560	20230210	-42.45	2825	20230726	13.27	5560	-42.45	20230210	2825	13.27	20230726	5560	-42.45	20230210	2825	13.27	20230726	0.76	N	053350	500	98 억	24894	N	N	N	N
61	20231121	130521	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3200	20	2	0.63	4067465	1275	22.65	3180	3200	3160	4130	2230	3180	3190.17	0.13	-22	3240	3210	3170	3140	3100	3225	3155	99	950	500	2030	5	1	19790916	633	320.00	0.52	12	0.01	10.00	6150.00	5560	20230210	-42.45	2825	20230726	13.27	5560	-42.45	20230210	2825	13.27	20230726	5560	-42.45	20230210	2825	13.27	20230726	0.76	N	053350	500	98 억	24894	N	N	N	N
62	20231121	120520	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3200	20	2	0.63	1385315	435	7.73	3180	3200	3160	4130	2230	3180	3184.63	0.13	-11	3240	3210	3170	3140	3100	3225	3155	99	950	500	2030	5	1	19790916	633	320.00	0.52	12	0.00	10.00	6150.00	5560	20230210	-42.45	2825	20230726	13.27	5560	-42.45	20230210	2825	13.27	20230726	5560	-42.45	20230210	2825	13.27	20230726	0.76	N	053350	500	98 억	24894	N	N	N	N
63	20231121	110519	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3195	15	2	0.47	1250925	393	6.98	3180	3200	3160	4130	2230	3180	3183.02	0.13	-9	3240	3210	3170	3140	3100	3225	3155	99	950	500	2030	5	1	19790916	632	319.50	0.52	12	0.00	10.00	6150.00	5560	20230210	-42.54	2825	20230726	13.10	5560	-42.54	20230210	2825	13.10	20230726	5560	-42.54	20230210	2825	13.10	20230726	0.76	N	053350	500	98 억	24894	N	N	N	N
64	20231121	100507	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3175	-5	5	-0.16	498960	157	2.79	3180	3180	3160	4130	2230	3180	3178.09	0.13	4	3240	3210	3170	3140	3100	3225	3155	99	950	500	2030	5	1	19790916	628	317.50	0.52	12	0.00	10.00	6150.00	5560	20230210	-42.90	2825	20230726	12.39	5560	-42.90	20230210	2825	12.39	20230726	5560	-42.90	20230210	2825	12.39	20230726	0.76	N	053350	500	98 억	24894	N	N	N	N
65	20231121	090513	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3180	0	3	0.00	318000	100	1.78	3180	3180	3180	4130	2230	3180	3180.00	0.13	0	3240	3210	3170	3140	3100	3225	3155	99	950	500	2030	5	1	19790916	629	318.00	0.52	12	0.00	10.00	6150.00	5560	20230210	-42.81	2825	20230726	12.57	5560	-42.81	20230210	2825	12.57	20230726	5560	-42.81	20230210	2825	12.57	20230726	0.76	N	053350	500	98 억	24894	N	N	N	N
66	20231120	160517	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3180	50	2	1.60	17764510	5628	55.25	3130	3200	3130	4065	2195	3130	3156.45	0.13	-343	3183	3156	3128	3101	3073	3142	3087	99	935	500	2000	5	1	19790916	629	318.00	0.52	12	0.03	10.00	6150.00	5560	20230210	-42.81	2825	20230726	12.57	5560	-42.81	20230210	2825	12.57	20230726	5560	-42.81	20230210	2825	12.57	20230726	0.77	N	053350	500	98 억	25237	N	N	N	N
67	20231120	150521	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3185	55	2	1.76	17383060	5508	54.07	3130	3200	3130	4065	2195	3130	3155.97	0.13	-323	3183	3156	3128	3101	3073	3142	3087	99	935	500	2000	5	1	19790916	630	318.50	0.52	12	0.03	10.00	6150.00	5560	20230210	-42.72	2825	20230726	12.74	5560	-42.72	20230210	2825	12.74	20230726	5560	-42.72	20230210	2825	12.74	20230726	0.77	N	053350	500	98 억	25237	N	N	N	N
68	20231120	140520	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3180	50	2	1.60	17338535	5494	53.94	3130	3200	3130	4065	2195	3130	3155.90	0.13	-324	3183	3156	3128	3101	3073	3142	3087	99	935	500	2000	5	1	19790916	629	318.00	0.52	12	0.03	10.00	6150.00	5560	20230210	-42.81	2825	20230726	12.57	5560	-42.81	20230210	2825	12.57	20230726	5560	-42.81	20230210	2825	12.57	20230726	0.77	N	053350	500	98 억	25237	N	N	N	N
69	20231120	130517	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3180	50	2	1.60	14180415	4501	44.19	3130	3180	3130	4065	2195	3130	3150.50	0.13	-324	3183	3156	3128	3101	3073	3142	3087	99	935	500	2000	5	1	19790916	629	318.00	0.52	12	0.02	10.00	6150.00	5560	20230210	-42.81	2825	20230726	12.57	5560	-42.81	20230210	2825	12.57	20230726	5560	-42.81	20230210	2825	12.57	20230726	0.77	N	053350	500	98 억	25237	N	N	N	N
70	20231120	120518	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3140	10	2	0.32	10232490	3259	31.99	3130	3180	3130	4065	2195	3130	3139.76	0.13	-211	3183	3156	3128	3101	3073	3142	3087	99	935	500	2000	5	1	19790916	621	314.00	0.51	12	0.02	10.00	6150.00	5560	20230210	-43.53	2825	20230726	11.15	5560	-43.53	20230210	2825	11.15	20230726	5560	-43.53	20230210	2825	11.15	20230726	0.77	N	053350	500	98 억	25237	N	N	N	N
71	20231120	110517	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3150	20	2	0.64	8353170	2661	26.12	3130	3180	3130	4065	2195	3130	3139.11	0.13	-259	3183	3156	3128	3101	3073	3142	3087	99	935	500	2000	5	1	19790916	623	315.00	0.51	12	0.01	10.00	6150.00	5560	20230210	-43.35	2825	20230726	11.50	5560	-43.35	20230210	2825	11.50	20230726	5560	-43.35	20230210	2825	11.50	20230726	0.77	N	053350	500	98 억	25237	N	N	N	N
72	20231120	100515	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3180	50	2	1.60	5167970	1649	16.19	3130	3180	3130	4065	2195	3130	3134.00	0.13	-136	3183	3156	3128	3101	3073	3142	3087	99	935	500	2000	5	1	19790916	629	318.00	0.52	12	0.01	10.00	6150.00	5560	20230210	-42.81	2825	20230726	12.57	5560	-42.81	20230210	2825	12.57	20230726	5560	-42.81	20230210	2825	12.57	20230726	0.77	N	053350	500	98 억	25237	N	N	N	N
73	20231120	090520	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3135	5	2	0.16	4698140	1501	14.74	3130	3135	3130	4065	2195	3130	3130.01	0.13	-60	3183	3156	3128	3101	3073	3142	3087	99	935	500	2000	5	1	19790916	620	313.50	0.51	12	0.01	10.00	6150.00	5560	20230210	-43.62	2825	20230726	10.97	5560	-43.62	20230210	2825	10.97	20230726	5560	-43.62	20230210	2825	10.97	20230726	0.77	N	053350	500	98 억	25237	N	N	N	N
74	20231117	160529	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3130	-25	5	-0.79	31560385	10140	334.43	3155	3155	3100	4100	2210	3155	3112.46	0.13	-471	3218	3186	3143	3111	3068	3202	3127	99	945	500	2010	5	1	19790916	619	313.00	0.51	12	0.05	10.00	6150.00	5560	20230210	-43.71	2825	20230726	10.80	5560	-43.71	20230210	2825	10.80	20230726	5560	-43.71	20230210	2825	10.80	20230726	0.78	N	053350	500	98 억	25708	N	N	N	N
75	20231117	150532	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3120	-35	5	-1.11	30736190	9876	325.73	3155	3155	3100	4100	2210	3155	3112.21	0.13	-427	3218	3186	3143	3111	3068	3202	3127	99	945	500	2010	5	1	19790916	617	312.00	0.51	12	0.05	10.00	6150.00	5560	20230210	-43.88	2825	20230726	10.44	5560	-43.88	20230210	2825	10.44	20230726	5560	-43.88	20230210	2825	10.44	20230726	0.78	N	053350	500	98 억	25708	N	N	N	N
76	20231117	140531	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3125	-30	5	-0.95	30526760	9809	323.52	3155	3155	3100	4100	2210	3155	3112.12	0.13	-377	3218	3186	3143	3111	3068	3202	3127	99	945	500	2010	5	1	19790916	618	312.50	0.51	12	0.05	10.00	6150.00	5560	20230210	-43.79	2825	20230726	10.62	5560	-43.79	20230210	2825	10.62	20230726	5560	-43.79	20230210	2825	10.62	20230726	0.78	N	053350	500	98 억	25708	N	N	N	N
77	20231117	130529	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3125	-30	5	-0.95	17721650	5689	187.63	3155	3155	3100	4100	2210	3155	3115.07	0.13	-308	3218	3186	3143	3111	3068	3202	3127	99	945	500	2010	5	1	19790916	618	312.50	0.51	12	0.03	10.00	6150.00	5560	20230210	-43.79	2825	20230726	10.62	5560	-43.79	20230210	2825	10.62	20230726	5560	-43.79	20230210	2825	10.62	20230726	0.78	N	053350	500	98 억	25708	N	N	N	N
78	20231117	120530	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3130	-25	5	-0.79	10276935	3309	109.14	3155	3155	3100	4100	2210	3155	3105.75	0.13	-181	3218	3186	3143	3111	3068	3202	3127	99	945	500	2010	5	1	19790916	619	313.00	0.51	12	0.02	10.00	6150.00	5560	20230210	-43.71	2825	20230726	10.80	5560	-43.71	20230210	2825	10.80	20230726	5560	-43.71	20230210	2825	10.80	20230726	0.78	N	053350	500	98 억	25708	N	N	N	N
79	20231117	110531	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3130	-25	5	-0.79	10251895	3301	108.87	3155	3155	3100	4100	2210	3155	3105.69	0.13	-181	3218	3186	3143	3111	3068	3202	3127	99	945	500	2010	5	1	19790916	619	313.00	0.51	12	0.02	10.00	6150.00	5560	20230210	-43.71	2825	20230726	10.80	5560	-43.71	20230210	2825	10.80	20230726	5560	-43.71	20230210	2825	10.80	20230726	0.78	N	053350	500	98 억	25708	N	N	N	N
80	20231117	100530	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3155	0	3	0.00	733635	234	7.72	3155	3155	3120	4100	2210	3155	3135.19	0.13	-180	3218	3186	3143	3111	3068	3202	3127	99	945	500	2010	5	1	19790916	624	315.50	0.51	12	0.00	10.00	6150.00	5560	20230210	-43.26	2825	20230726	11.68	5560	-43.26	20230210	2825	11.68	20230726	5560	-43.26	20230210	2825	11.68	20230726	0.78	N	053350	500	98 억	25708	N	N	N	N
81	20231117	090531	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3155	0	3	0.00	0	0	0.00	0	0	0	4100	2210	3155	0.00	0.13	0	3218	3186	3143	3111	3068	3202	3127	99	945	500	2010	5	1	19790916	624	315.50	0.51	12	0.00	10.00	6150.00	5560	20230210	-43.26	2825	20230726	11.68	5560	-43.26	20230210	2825	11.68	20230726	5560	-43.26	20230210	2825	11.68	20230726	0.78	N	053350	500	98 억	25708	N	N	N	N
82	20231116	160527	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3155	50	2	1.61	9280700	2965	47.06	3100	3175	3100	4035	2175	3105	3130.08	0.13	-421	3168	3136	3118	3086	3068	3127	3077	99	930	500	1980	5	1	19790916	624	315.50	0.51	12	0.01	10.00	6150.00	5560	20230210	-43.26	2825	20230726	11.68	5560	-43.26	20230210	2825	11.68	20230726	5560	-43.26	20230210	2825	11.68	20230726	0.78	N	053350	500	98 억	26148	N	N	N	N
83	20231116	150527	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3155	50	2	1.61	9217600	2945	46.74	3100	3175	3100	4035	2175	3105	3129.92	0.13	-421	3168	3136	3118	3086	3068	3127	3077	99	930	500	1980	5	1	19790916	624	315.50	0.51	12	0.01	10.00	6150.00	5560	20230210	-43.26	2825	20230726	11.68	5560	-43.26	20230210	2825	11.68	20230726	5560	-43.26	20230210	2825	11.68	20230726	0.78	N	053350	500	98 억	26148	N	N	N	N
84	20231116	140513	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3160	55	2	1.77	9208135	2942	46.69	3100	3175	3100	4035	2175	3105	3129.89	0.13	-418	3168	3136	3118	3086	3068	3127	3077	99	930	500	1980	5	1	19790916	625	316.00	0.51	12	0.01	10.00	6150.00	5560	20230210	-43.17	2825	20230726	11.86	5560	-43.17	20230210	2825	11.86	20230726	5560	-43.17	20230210	2825	11.86	20230726	0.78	N	053350	500	98 억	26148	N	N	N	N
85	20231116	130527	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3160	55	2	1.77	9208135	2942	46.69	3100	3175	3100	4035	2175	3105	3129.89	0.13	-418	3168	3136	3118	3086	3068	3127	3077	99	930	500	1980	5	1	19790916	625	316.00	0.51	12	0.01	10.00	6150.00	5560	20230210	-43.17	2825	20230726	11.86	5560	-43.17	20230210	2825	11.86	20230726	5560	-43.17	20230210	2825	11.86	20230726	0.78	N	053350	500	98 억	26148	N	N	N	N
86	20231116	120529	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3170	65	2	2.09	8911560	2848	45.20	3100	3175	3100	4035	2175	3105	3129.06	0.13	-326	3168	3136	3118	3086	3068	3127	3077	99	930	500	1980	5	1	19790916	627	317.00	0.52	12	0.01	10.00	6150.00	5560	20230210	-42.99	2825	20230726	12.21	5560	-42.99	20230210	2825	12.21	20230726	5560	-42.99	20230210	2825	12.21	20230726	0.78	N	053350	500	98 억	26148	N	N	N	N
87	20231116	110526	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3145	40	2	1.29	8369230	2676	42.47	3100	3145	3100	4035	2175	3105	3127.51	0.13	-325	3168	3136	3118	3086	3068	3127	3077	99	930	500	1980	5	1	19790916	622	314.50	0.51	12	0.01	10.00	6150.00	5560	20230210	-43.44	2825	20230726	11.33	5560	-43.44	20230210	2825	11.33	20230726	5560	-43.44	20230210	2825	11.33	20230726	0.78	N	053350	500	98 억	26148	N	N	N	N
88	20231116	100526	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3105	0	3	0.00	1265340	408	6.48	3100	3105	3100	4035	2175	3105	3101.32	0.13	-26	3168	3136	3118	3086	3068	3127	3077	99	930	500	1980	5	1	19790916	615	310.50	0.50	12	0.00	10.00	6150.00	5560	20230210	-44.15	2825	20230726	9.91	5560	-44.15	20230210	2825	9.91	20230726	5560	-44.15	20230210	2825	9.91	20230726	0.78	N	053350	500	98 억	26148	N	N	N	N
89	20231116	090526	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3105	0	3	0.00	0	0	0.00	0	0	0	4035	2175	3105	0.00	0.13	0	3168	3136	3118	3086	3068	3127	3077	99	930	500	1980	5	1	19790916	615	310.50	0.50	12	0.00	10.00	6150.00	5560	20230210	-44.15	2825	20230726	9.91	5560	-44.15	20230210	2825	9.91	20230726	5560	-44.15	20230210	2825	9.91	20230726	0.78	N	053350	500	98 억	26148	N	N	N	N
90	20231115	160455	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3105	5	2	0.16	19576265	6301	95.53	3110	3150	3100	4030	2170	3100	3106.85	0.13	-419	3146	3122	3101	3077	3056	3112	3067	99	930	500	1980	5	1	19790916	615	310.50	0.50	12	0.03	10.00	6150.00	5560	20230210	-44.15	2825	20230726	9.91	5560	-44.15	20230210	2825	9.91	20230726	5560	-44.15	20230210	2825	9.91	20230726	0.79	N	053350	500	98 억	26567	N	N	N	N
91	20231115	150533	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3100	0	3	0.00	18343580	5904	89.51	3110	3150	3100	4030	2170	3100	3106.97	0.13	-31	3146	3122	3101	3077	3056	3112	3067	99	930	500	1980	5	1	19790916	614	310.00	0.50	12	0.03	10.00	6150.00	5560	20230210	-44.24	2825	20230726	9.73	5560	-44.24	20230210	2825	9.73	20230726	5560	-44.24	20230210	2825	9.73	20230726	0.79	N	053350	500	98 억	26567	N	N	N	N
92	20231115	140532	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3100	0	3	0.00	17792350	5727	86.83	3110	3150	3100	4030	2170	3100	3106.75	0.13	85	3146	3122	3101	3077	3056	3112	3067	99	930	500	1980	5	1	19790916	614	310.00	0.50	12	0.03	10.00	6150.00	5560	20230210	-44.24	2825	20230726	9.73	5560	-44.24	20230210	2825	9.73	20230726	5560	-44.24	20230210	2825	9.73	20230726	0.79	N	053350	500	98 억	26567	N	N	N	N
93	20231115	130534	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3110	10	2	0.32	12810015	4122	62.49	3110	3150	3100	4030	2170	3100	3107.72	0.13	89	3146	3122	3101	3077	3056	3112	3067	99	930	500	1980	5	1	19790916	615	311.00	0.51	12	0.02	10.00	6150.00	5560	20230210	-44.06	2825	20230726	10.09	5560	-44.06	20230210	2825	10.09	20230726	5560	-44.06	20230210	2825	10.09	20230726	0.79	N	053350	500	98 억	26567	N	N	N	N
94	20231115	120535	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3110	10	2	0.32	11958645	3848	58.34	3110	3150	3100	4030	2170	3100	3107.76	0.13	243	3146	3122	3101	3077	3056	3112	3067	99	930	500	1980	5	1	19790916	615	311.00	0.51	12	0.02	10.00	6150.00	5560	20230210	-44.06	2825	20230726	10.09	5560	-44.06	20230210	2825	10.09	20230726	5560	-44.06	20230210	2825	10.09	20230726	0.79	N	053350	500	98 억	26567	N	N	N	N
95	20231115	110539	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3125	25	2	0.81	2878680	923	13.99	3110	3150	3110	4030	2170	3100	3118.83	0.13	-206	3146	3122	3101	3077	3056	3112	3067	99	930	500	1980	5	1	19790916	618	312.50	0.51	12	0.00	10.00	6150.00	5560	20230210	-43.79	2825	20230726	10.62	5560	-43.79	20230210	2825	10.62	20230726	5560	-43.79	20230210	2825	10.62	20230726	0.79	N	053350	500	98 억	26567	N	N	N	N
96	20231115	100537	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3120	20	2	0.65	1589375	511	7.75	3110	3120	3110	4030	2170	3100	3110.32	0.13	-20	3146	3122	3101	3077	3056	3112	3067	99	930	500	1980	5	1	19790916	617	312.00	0.51	12	0.00	10.00	6150.00	5560	20230210	-43.88	2825	20230726	10.44	5560	-43.88	20230210	2825	10.44	20230726	5560	-43.88	20230210	2825	10.44	20230726	0.79	N	053350	500	98 억	26567	N	N	N	N
97	20231115	090530	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3110	10	2	0.32	1536380	494	7.49	3110	3120	3110	4030	2170	3100	3110.08	0.13	-20	3146	3122	3101	3077	3056	3112	3067	99	930	500	1980	5	1	19790916	615	311.00	0.51	12	0.00	10.00	6150.00	5560	20230210	-44.06	2825	20230726	10.09	5560	-44.06	20230210	2825	10.09	20230726	5560	-44.06	20230210	2825	10.09	20230726	0.79	N	053350	500	98 억	26567	N	N	N	N
98	20231114	160525	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3100	-45	5	-1.43	20448810	6596	229.83	3105	3125	3080	4085	2205	3145	3100.18	0.14	-764	3185	3165	3135	3115	3085	3175	3125	99	940	500	2010	5	1	19790916	614	310.00	0.50	12	0.03	10.00	6150.00	5560	20230210	-44.24	2825	20230726	9.73	5560	-44.24	20230210	2825	9.73	20230726	5560	-44.24	20230210	2825	9.73	20230726	0.83	N	053350	500	98 억	27331	N	N	N	N
99	20231114	150525	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3120	-25	5	-0.79	18663785	6021	209.79	3105	3125	3080	4085	2205	3145	3099.78	0.14	-407	3185	3165	3135	3115	3085	3175	3125	99	940	500	2010	5	1	19790916	617	312.00	0.51	12	0.03	10.00	6150.00	5560	20230210	-43.88	2825	20230726	10.44	5560	-43.88	20230210	2825	10.44	20230726	5560	-43.88	20230210	2825	10.44	20230726	0.83	N	053350	500	98 억	27331	N	N	N	N
100	20231114	140525	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3110	-35	5	-1.11	6296460	2026	70.59	3105	3125	3105	4085	2205	3145	3107.83	0.14	-39	3185	3165	3135	3115	3085	3175	3125	99	940	500	2010	5	1	19790916	615	311.00	0.51	12	0.01	10.00	6150.00	5560	20230210	-44.06	2825	20230726	10.09	5560	-44.06	20230210	2825	10.09	20230726	5560	-44.06	20230210	2825	10.09	20230726	0.83	N	053350	500	98 억	27331	N	N	N	N
101	20231114	130527	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3120	-25	5	-0.79	4499740	1448	50.45	3105	3125	3105	4085	2205	3145	3107.56	0.14	42	3185	3165	3135	3115	3085	3175	3125	99	940	500	2010	5	1	19790916	617	312.00	0.51	12	0.01	10.00	6150.00	5560	20230210	-43.88	2825	20230726	10.44	5560	-43.88	20230210	2825	10.44	20230726	5560	-43.88	20230210	2825	10.44	20230726	0.83	N	053350	500	98 억	27331	N	N	N	N
102	20231114	120527	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3115	-30	5	-0.95	4244630	1366	47.60	3105	3125	3105	4085	2205	3145	3107.34	0.14	42	3185	3165	3135	3115	3085	3175	3125	99	940	500	2010	5	1	19790916	616	311.50	0.51	12	0.01	10.00	6150.00	5560	20230210	-43.97	2825	20230726	10.27	5560	-43.97	20230210	2825	10.27	20230726	5560	-43.97	20230210	2825	10.27	20230726	0.83	N	053350	500	98 억	27331	N	N	N	N
103	20231114	110533	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3115	-30	5	-0.95	4238400	1364	47.53	3105	3125	3105	4085	2205	3145	3107.33	0.14	44	3185	3165	3135	3115	3085	3175	3125	99	940	500	2010	5	1	19790916	616	311.50	0.51	12	0.01	10.00	6150.00	5560	20230210	-43.97	2825	20230726	10.27	5560	-43.97	20230210	2825	10.27	20230726	5560	-43.97	20230210	2825	10.27	20230726	0.83	N	053350	500	98 억	27331	N	N	N	N
104	20231114	100528	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3115	-30	5	-0.95	3727355	1200	41.81	3105	3125	3105	4085	2205	3145	3106.13	0.14	208	3185	3165	3135	3115	3085	3175	3125	99	940	500	2010	5	1	19790916	616	311.50	0.51	12	0.01	10.00	6150.00	5560	20230210	-43.97	2825	20230726	10.27	5560	-43.97	20230210	2825	10.27	20230726	5560	-43.97	20230210	2825	10.27	20230726	0.83	N	053350	500	98 억	27331	N	N	N	N
105	20231114	090522	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3110	-35	5	-1.11	3406985	1097	38.22	3105	3125	3105	4085	2205	3145	3105.73	0.14	213	3185	3165	3135	3115	3085	3175	3125	99	940	500	2010	5	1	19790916	615	311.00	0.51	12	0.01	10.00	6150.00	5560	20230210	-44.06	2825	20230726	10.09	5560	-44.06	20230210	2825	10.09	20230726	5560	-44.06	20230210	2825	10.09	20230726	0.83	N	053350	500	98 억	27331	N	N	N	N
106	20231113	160519	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3145	15	2	0.48	8998300	2870	26.04	3105	3155	3105	4065	2195	3130	3135.30	0.14	-1084	3223	3176	3148	3101	3073	3162	3087	99	935	500	2000	5	1	19790916	622	314.50	0.51	12	0.01	10.00	6150.00	5560	20230210	-43.44	2825	20230726	11.33	5560	-43.44	20230210	2825	11.33	20230726	5560	-43.44	20230210	2825	11.33	20230726	0.85	N	053350	500	98 억	28415	N	N	N	N
107	20231113	150519	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3130	0	3	0.00	8380715	2673	24.25	3105	3155	3105	4065	2195	3130	3135.32	0.14	-1043	3223	3176	3148	3101	3073	3162	3087	99	935	500	2000	5	1	19790916	619	313.00	0.51	12	0.01	10.00	6150.00	5560	20230210	-43.71	2825	20230726	10.80	5560	-43.71	20230210	2825	10.80	20230726	5560	-43.71	20230210	2825	10.80	20230726	0.85	N	053350	500	98 억	28415	N	N	N	N
108	20231113	140517	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3140	10	2	0.32	7642020	2437	22.11	3105	3155	3105	4065	2195	3130	3135.83	0.14	-814	3223	3176	3148	3101	3073	3162	3087	99	935	500	2000	5	1	19790916	621	314.00	0.51	12	0.01	10.00	6150.00	5560	20230210	-43.53	2825	20230726	11.15	5560	-43.53	20230210	2825	11.15	20230726	5560	-43.53	20230210	2825	11.15	20230726	0.85	N	053350	500	98 억	28415	N	N	N	N
109	20231113	130516	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3125	-5	5	-0.16	7598190	2423	21.99	3105	3155	3105	4065	2195	3130	3135.86	0.14	-800	3223	3176	3148	3101	3073	3162	3087	99	935	500	2000	5	1	19790916	618	312.50	0.51	12	0.01	10.00	6150.00	5560	20230210	-43.79	2825	20230726	10.62	5560	-43.79	20230210	2825	10.62	20230726	5560	-43.79	20230210	2825	10.62	20230726	0.85	N	053350	500	98 억	28415	N	N	N	N
110	20231113	120516	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3125	-5	5	-0.16	7598190	2423	21.99	3105	3155	3105	4065	2195	3130	3135.86	0.14	-800	3223	3176	3148	3101	3073	3162	3087	99	935	500	2000	5	1	19790916	618	312.50	0.51	12	0.01	10.00	6150.00	5560	20230210	-43.79	2825	20230726	10.62	5560	-43.79	20230210	2825	10.62	20230726	5560	-43.79	20230210	2825	10.62	20230726	0.85	N	053350	500	98 억	28415	N	N	N	N
111	20231113	110515	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3130	0	3	0.00	6938815	2212	20.07	3105	3155	3105	4065	2195	3130	3136.90	0.14	-590	3223	3176	3148	3101	3073	3162	3087	99	935	500	2000	5	1	19790916	619	313.00	0.51	12	0.01	10.00	6150.00	5560	20230210	-43.71	2825	20230726	10.80	5560	-43.71	20230210	2825	10.80	20230726	5560	-43.71	20230210	2825	10.80	20230726	0.85	N	053350	500	98 억	28415	N	N	N	N
112	20231113	100513	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3155	25	2	0.80	5797710	1848	16.77	3105	3155	3105	4065	2195	3130	3137.29	0.14	-420	3223	3176	3148	3101	3073	3162	3087	99	935	500	2000	5	1	19790916	624	315.50	0.51	12	0.01	10.00	6150.00	5560	20230210	-43.26	2825	20230726	11.68	5560	-43.26	20230210	2825	11.68	20230726	5560	-43.26	20230210	2825	11.68	20230726	0.85	N	053350	500	98 억	28415	N	N	N	N
113	20231113	090518	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3130	0	3	0.00	702300	225	2.04	3105	3130	3105	4065	2195	3130	3121.33	0.14	-120	3223	3176	3148	3101	3073	3162	3087	99	935	500	2000	5	1	19790916	619	313.00	0.51	12	0.00	10.00	6150.00	5560	20230210	-43.71	2825	20230726	10.80	5560	-43.71	20230210	2825	10.80	20230726	5560	-43.71	20230210	2825	10.80	20230726	0.85	N	053350	500	98 억	28415	N	N	N	N
114	20231110	160534	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3130	-55	5	-1.73	34655965	11021	38.42	3185	3195	3120	4140	2230	3185	3144.54	0.15	-687	3351	3267	3216	3132	3081	3242	3107	99	955	500	2030	5	1	19790916	619	313.00	0.51	12	0.06	10.00	6150.00	5560	20230210	-43.71	2825	20230726	10.80	5560	-43.71	20230210	2825	10.80	20230726	5560	-43.71	20230210	2825	10.80	20230726	0.86	N	053350	500	98 억	29097	N	N	N	N
115	20231110	150525	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3140	-45	5	-1.41	31423275	9988	34.82	3185	3195	3120	4140	2230	3185	3146.10	0.15	-142	3351	3267	3216	3132	3081	3242	3107	99	955	500	2030	5	1	19790916	621	314.00	0.51	12	0.05	10.00	6150.00	5560	20230210	-43.53	2825	20230726	11.15	5560	-43.53	20230210	2825	11.15	20230726	5560	-43.53	20230210	2825	11.15	20230726	0.86	N	053350	500	98 억	29097	N	N	N	N
116	20231110	140521	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3125	-60	5	-1.88	19128865	6068	21.15	3185	3195	3120	4140	2230	3185	3152.42	0.15	-655	3351	3267	3216	3132	3081	3242	3107	99	955	500	2030	5	1	19790916	618	312.50	0.51	12	0.03	10.00	6150.00	5560	20230210	-43.79	2825	20230726	10.62	5560	-43.79	20230210	2825	10.62	20230726	5560	-43.79	20230210	2825	10.62	20230726	0.86	N	053350	500	98 억	29097	N	N	N	N
117	20231110	130521	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3125	-60	5	-1.88	18249815	5787	20.17	3185	3195	3120	4140	2230	3185	3153.59	0.15	-656	3351	3267	3216	3132	3081	3242	3107	99	955	500	2030	5	1	19790916	618	312.50	0.51	12	0.03	10.00	6150.00	5560	20230210	-43.79	2825	20230726	10.62	5560	-43.79	20230210	2825	10.62	20230726	5560	-43.79	20230210	2825	10.62	20230726	0.86	N	053350	500	98 억	29097	N	N	N	N
118	20231110	120522	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3140	-45	5	-1.41	16582525	5253	18.31	3185	3195	3140	4140	2230	3185	3156.77	0.15	-672	3351	3267	3216	3132	3081	3242	3107	99	955	500	2030	5	1	19790916	621	314.00	0.51	12	0.03	10.00	6150.00	5560	20230210	-43.53	2825	20230726	11.15	5560	-43.53	20230210	2825	11.15	20230726	5560	-43.53	20230210	2825	11.15	20230726	0.86	N	053350	500	98 억	29097	N	N	N	N
119	20231110	110517	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3145	-40	5	-1.26	9617525	3042	10.60	3185	3195	3145	4140	2230	3185	3161.58	0.15	-677	3351	3267	3216	3132	3081	3242	3107	99	955	500	2030	5	1	19790916	622	314.50	0.51	12	0.02	10.00	6150.00	5560	20230210	-43.44	2825	20230726	11.33	5560	-43.44	20230210	2825	11.33	20230726	5560	-43.44	20230210	2825	11.33	20230726	0.86	N	053350	500	98 억	29097	N	N	N	N
120	20231110	100522	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3160	-25	5	-0.78	3805035	1198	4.18	3185	3195	3160	4140	2230	3185	3176.16	0.15	-766	3351	3267	3216	3132	3081	3242	3107	99	955	500	2030	5	1	19790916	625	316.00	0.51	12	0.01	10.00	6150.00	5560	20230210	-43.17	2825	20230726	11.86	5560	-43.17	20230210	2825	11.86	20230726	5560	-43.17	20230210	2825	11.86	20230726	0.86	N	053350	500	98 억	29097	N	N	N	N
121	20231110	090511	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3195	10	2	0.31	554900	174	0.61	3185	3195	3180	4140	2230	3185	3189.08	0.15	-80	3351	3267	3216	3132	3081	3242	3107	99	955	500	2030	5	1	19790916	632	319.50	0.52	12	0.00	10.00	6150.00	5560	20230210	-42.54	2825	20230726	13.10	5560	-42.54	20230210	2825	13.10	20230726	5560	-42.54	20230210	2825	13.10	20230726	0.86	N	053350	500	98 억	29097	N	N	N	N
122	20231109	160507	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3185	-10	5	-0.31	92325505	28687	239.20	3195	3300	3165	4150	2240	3195	3219.58	0.15	-58	3305	3250	3195	3140	3085	3250	3140	99	955	500	2040	5	1	19790916	630	318.50	0.52	12	0.14	10.00	6150.00	5560	20230210	-42.72	2825	20230726	12.74	5560	-42.72	20230210	2825	12.74	20230726	5560	-42.72	20230210	2825	12.74	20230726	0.88	N	053350	500	98 억	29155	N	N	N	N
123	20231109	150509	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3245	50	2	1.56	84850965	26342	219.64	3195	3300	3165	4150	2240	3195	3221.13	0.15	-125	3305	3250	3195	3140	3085	3250	3140	99	955	500	2040	5	1	19790916	642	324.50	0.53	12	0.13	10.00	6150.00	5560	20230210	-41.64	2825	20230726	14.87	5560	-41.64	20230210	2825	14.87	20230726	5560	-41.64	20230210	2825	14.87	20230726	0.88	N	053350	500	98 억	29155	N	N	N	N
124	20231109	140507	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3230	35	2	1.10	78486945	24376	203.25	3195	3300	3165	4150	2240	3195	3219.85	0.15	-118	3305	3250	3195	3140	3085	3250	3140	99	955	500	2040	5	1	19790916	639	323.00	0.53	12	0.12	10.00	6150.00	5560	20230210	-41.91	2825	20230726	14.34	5560	-41.91	20230210	2825	14.34	20230726	5560	-41.91	20230210	2825	14.34	20230726	0.88	N	053350	500	98 억	29155	N	N	N	N
125	20231109	130509	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3250	55	2	1.72	72537640	22540	187.94	3195	3300	3165	4150	2240	3195	3218.17	0.15	246	3305	3250	3195	3140	3085	3250	3140	99	955	500	2040	5	1	19790916	643	325.00	0.53	12	0.11	10.00	6150.00	5560	20230210	-41.55	2825	20230726	15.04	5560	-41.55	20230210	2825	15.04	20230726	5560	-41.55	20230210	2825	15.04	20230726	0.88	N	053350	500	98 억	29155	N	N	N	N
126	20231109	120510	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3230	35	2	1.10	62089050	19312	161.03	3195	3300	3165	4150	2240	3195	3215.05	0.15	718	3305	3250	3195	3140	3085	3250	3140	99	955	500	2040	5	1	19790916	639	323.00	0.53	12	0.10	10.00	6150.00	5560	20230210	-41.91	2825	20230726	14.34	5560	-41.91	20230210	2825	14.34	20230726	5560	-41.91	20230210	2825	14.34	20230726	0.88	N	053350	500	98 억	29155	N	N	N	N
127	20231109	110510	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3225	30	2	0.94	57696590	17951	149.68	3195	3300	3165	4150	2240	3195	3214.12	0.15	718	3305	3250	3195	3140	3085	3250	3140	99	955	500	2040	5	1	19790916	638	322.50	0.52	12	0.09	10.00	6150.00	5560	20230210	-42.00	2825	20230726	14.16	5560	-42.00	20230210	2825	14.16	20230726	5560	-42.00	20230210	2825	14.16	20230726	0.88	N	053350	500	98 억	29155	N	N	N	N
128	20231109	100506	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3260	65	2	2.03	26101045	8079	67.36	3195	3300	3195	4150	2240	3195	3230.73	0.15	-63	3305	3250	3195	3140	3085	3250	3140	99	955	500	2040	5	1	19790916	645	326.00	0.53	12	0.04	10.00	6150.00	5560	20230210	-41.37	2825	20230726	15.40	5560	-41.37	20230210	2825	15.40	20230726	5560	-41.37	20230210	2825	15.40	20230726	0.88	N	053350	500	98 억	29155	N	N	N	N
129	20231109	090507	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3245	50	2	1.56	4714390	1466	12.22	3195	3300	3195	4150	2240	3195	3215.82	0.15	-93	3305	3250	3195	3140	3085	3250	3140	99	955	500	2040	5	1	19790916	642	324.50	0.53	12	0.01	10.00	6150.00	5560	20230210	-41.64	2825	20230726	14.87	5560	-41.64	20230210	2825	14.87	20230726	5560	-41.64	20230210	2825	14.87	20230726	0.88	N	053350	500	98 억	29155	N	N	N	N
130	20231108	160503	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3195	5	2	0.16	37903380	11993	84.04	3195	3250	3140	4145	2235	3190	3160.46	0.15	-645	3346	3267	3226	3147	3106	3247	3127	99	955	500	2040	5	1	19790916	632	319.50	0.52	12	0.06	10.00	6150.00	5560	20230210	-42.54	2825	20230726	13.10	5560	-42.54	20230210	2825	13.10	20230726	5560	-42.54	20230210	2825	13.10	20230726	0.95	N	053350	500	98 억	29800	N	N	N	N
131	20231108	150506	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3190	0	3	0.00	35675710	11291	79.12	3195	3250	3145	4145	2235	3190	3159.66	0.15	-661	3346	3267	3226	3147	3106	3247	3127	99	955	500	2040	5	1	19790916	631	319.00	0.52	12	0.06	10.00	6150.00	5560	20230210	-42.63	2825	20230726	12.92	5560	-42.63	20230210	2825	12.92	20230726	5560	-42.63	20230210	2825	12.92	20230726	0.95	N	053350	500	98 억	29800	N	N	N	N
132	20231108	140505	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3150	-40	5	-1.25	19644205	6212	43.53	3195	3250	3145	4145	2235	3190	3162.30	0.15	-172	3346	3267	3226	3147	3106	3247	3127	99	955	500	2040	5	1	19790916	623	315.00	0.51	12	0.03	10.00	6150.00	5560	20230210	-43.35	2825	20230726	11.50	5560	-43.35	20230210	2825	11.50	20230726	5560	-43.35	20230210	2825	11.50	20230726	0.95	N	053350	500	98 억	29800	N	N	N	N
133	20231108	130506	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3155	-35	5	-1.10	10113295	3185	22.32	3195	3250	3150	4145	2235	3190	3175.29	0.15	-219	3346	3267	3226	3147	3106	3247	3127	99	955	500	2040	5	1	19790916	624	315.50	0.51	12	0.02	10.00	6150.00	5560	20230210	-43.26	2825	20230726	11.68	5560	-43.26	20230210	2825	11.68	20230726	5560	-43.26	20230210	2825	11.68	20230726	0.95	N	053350	500	98 억	29800	N	N	N	N
134	20231108	120506	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3220	30	2	0.94	2203740	685	4.80	3195	3250	3195	4145	2235	3190	3217.14	0.15	0	3346	3267	3226	3147	3106	3247	3127	99	955	500	2040	5	1	19790916	637	322.00	0.52	12	0.00	10.00	6150.00	5560	20230210	-42.09	2825	20230726	13.98	5560	-42.09	20230210	2825	13.98	20230726	5560	-42.09	20230210	2825	13.98	20230726	0.95	N	053350	500	98 억	29800	N	N	N	N
135	20231108	110504	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3220	30	2	0.94	2203740	685	4.80	3195	3250	3195	4145	2235	3190	3217.14	0.15	0	3346	3267	3226	3147	3106	3247	3127	99	955	500	2040	5	1	19790916	637	322.00	0.52	12	0.00	10.00	6150.00	5560	20230210	-42.09	2825	20230726	13.98	5560	-42.09	20230210	2825	13.98	20230726	5560	-42.09	20230210	2825	13.98	20230726	0.95	N	053350	500	98 억	29800	N	N	N	N
136	20231108	100505	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3210	20	2	0.63	1062100	331	2.32	3195	3250	3195	4145	2235	3190	3208.76	0.15	0	3346	3267	3226	3147	3106	3247	3127	99	955	500	2040	5	1	19790916	635	321.00	0.52	12	0.00	10.00	6150.00	5560	20230210	-42.27	2825	20230726	13.63	5560	-42.27	20230210	2825	13.63	20230726	5560	-42.27	20230210	2825	13.63	20230726	0.95	N	053350	500	98 억	29800	N	N	N	N
137	20231108	090502	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3200	10	2	0.31	304540	95	0.67	3195	3250	3195	4145	2235	3190	3205.68	0.15	0	3346	3267	3226	3147	3106	3247	3127	99	955	500	2040	5	1	19790916	633	320.00	0.52	12	0.00	10.00	6150.00	5560	20230210	-42.45	2825	20230726	13.27	5560	-42.45	20230210	2825	13.27	20230726	5560	-42.45	20230210	2825	13.27	20230726	0.95	N	053350	500	98 억	29800	N	N	N	N
138	20231107	160505	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3190	-20	5	-0.62	46005910	14270	137.86	3245	3305	3185	4170	2250	3210	3223.96	0.16	-2670	3316	3262	3181	3127	3046	3222	3087	99	960	500	2050	5	1	19790916	631	319.00	0.52	12	0.07	10.00	6150.00	5560	20230210	-42.63	2825	20230726	12.92	5560	-42.63	20230210	2825	12.92	20230726	5560	-42.63	20230210	2825	12.92	20230726	0.96	N	053350	500	98 억	32453	N	N	N	N
139	20231107	150505	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3190	-20	5	-0.62	45865560	14226	137.44	3245	3305	3190	4170	2250	3210	3224.07	0.16	-2670	3316	3262	3181	3127	3046	3222	3087	99	960	500	2050	5	1	19790916	631	319.00	0.52	12	0.07	10.00	6150.00	5560	20230210	-42.63	2825	20230726	12.92	5560	-42.63	20230210	2825	12.92	20230726	5560	-42.63	20230210	2825	12.92	20230726	0.96	N	053350	500	98 억	32453	N	N	N	N
140	20231107	140508	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3195	-15	5	-0.47	41022955	12708	122.77	3245	3305	3195	4170	2250	3210	3228.12	0.16	-2670	3316	3262	3181	3127	3046	3222	3087	99	960	500	2050	5	1	19790916	632	319.50	0.52	12	0.06	10.00	6150.00	5560	20230210	-42.54	2825	20230726	13.10	5560	-42.54	20230210	2825	13.10	20230726	5560	-42.54	20230210	2825	13.10	20230726	0.96	N	053350	500	98 억	32453	N	N	N	N
141	20231107	130506	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3210	0	3	0.00	35324960	10928	105.57	3245	3305	3200	4170	2250	3210	3232.52	0.16	-2670	3316	3262	3181	3127	3046	3222	3087	99	960	500	2050	5	1	19790916	635	321.00	0.52	12	0.06	10.00	6150.00	5560	20230210	-42.27	2825	20230726	13.63	5560	-42.27	20230210	2825	13.63	20230726	5560	-42.27	20230210	2825	13.63	20230726	0.96	N	053350	500	98 억	32453	N	N	N	N
142	20231107	120503	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3225	15	2	0.47	29399200	9087	87.79	3245	3305	3200	4170	2250	3210	3235.30	0.16	-2561	3316	3262	3181	3127	3046	3222	3087	99	960	500	2050	5	1	19790916	638	322.50	0.52	12	0.05	10.00	6150.00	5560	20230210	-42.00	2825	20230726	14.16	5560	-42.00	20230210	2825	14.16	20230726	5560	-42.00	20230210	2825	14.16	20230726	0.96	N	053350	500	98 억	32453	N	N	N	N
143	20231107	110504	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3215	5	2	0.16	19037440	5866	56.67	3245	3305	3205	4170	2250	3210	3245.39	0.16	-1762	3316	3262	3181	3127	3046	3222	3087	99	960	500	2050	5	1	19790916	636	321.50	0.52	12	0.03	10.00	6150.00	5560	20230210	-42.18	2825	20230726	13.81	5560	-42.18	20230210	2825	13.81	20230726	5560	-42.18	20230210	2825	13.81	20230726	0.96	N	053350	500	98 억	32453	N	N	N	N
144	20231107	100509	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3250	40	2	1.25	13471900	4148	40.07	3245	3305	3205	4170	2250	3210	3247.81	0.16	-1377	3316	3262	3181	3127	3046	3222	3087	99	960	500	2050	5	1	19790916	643	325.00	0.53	12	0.02	10.00	6150.00	5560	20230210	-41.55	2825	20230726	15.04	5560	-41.55	20230210	2825	15.04	20230726	5560	-41.55	20230210	2825	15.04	20230726	0.96	N	053350	500	98 억	32453	N	N	N	N
145	20231107	090457	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3225	15	2	0.47	3722055	1148	11.09	3245	3305	3225	4170	2250	3210	3242.21	0.16	-553	3316	3262	3181	3127	3046	3222	3087	99	960	500	2050	5	1	19790916	638	322.50	0.52	12	0.01	10.00	6150.00	5560	20230210	-42.00	2825	20230726	14.16	5560	-42.00	20230210	2825	14.16	20230726	5560	-42.00	20230210	2825	14.16	20230726	0.96	N	053350	500	98 억	32453	N	N	N	N
146	20231106	160453	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3210	-20	5	-0.62	32730795	10351	188.27	3230	3235	3100	4195	2265	3230	3162.09	0.17	-580	3273	3251	3208	3186	3143	3262	3197	99	965	500	2060	5	1	19790916	635	321.00	0.52	12	0.05	10.00	6150.00	5560	20230210	-42.27	2825	20230726	13.63	5560	-42.27	20230210	2825	13.63	20230726	5560	-42.27	20230210	2825	13.63	20230726	0.96	N	053350	500	98 억	33033	N	N	N	N
147	20231106	150456	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3170	-60	5	-1.86	32128515	10163	184.85	3230	3235	3100	4195	2265	3230	3161.32	0.17	-524	3273	3251	3208	3186	3143	3262	3197	99	965	500	2060	5	1	19790916	627	317.00	0.52	12	0.05	10.00	6150.00	5560	20230210	-42.99	2825	20230726	12.21	5560	-42.99	20230210	2825	12.21	20230726	5560	-42.99	20230210	2825	12.21	20230726	0.96	N	053350	500	98 억	33033	N	N	N	N
148	20231106	140453	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3200	-30	5	-0.93	27470680	8698	158.20	3230	3235	3100	4195	2265	3230	3158.28	0.17	-441	3273	3251	3208	3186	3143	3262	3197	99	965	500	2060	5	1	19790916	633	320.00	0.52	12	0.04	10.00	6150.00	5560	20230210	-42.45	2825	20230726	13.27	5560	-42.45	20230210	2825	13.27	20230726	5560	-42.45	20230210	2825	13.27	20230726	0.96	N	053350	500	98 억	33033	N	N	N	N
149	20231106	130500	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3170	-60	5	-1.86	22220510	7050	128.23	3230	3235	3100	4195	2265	3230	3151.85	0.17	-417	3273	3251	3208	3186	3143	3262	3197	99	965	500	2060	5	1	19790916	627	317.00	0.52	12	0.04	10.00	6150.00	5560	20230210	-42.99	2825	20230726	12.21	5560	-42.99	20230210	2825	12.21	20230726	5560	-42.99	20230210	2825	12.21	20230726	0.96	N	053350	500	98 억	33033	N	N	N	N
150	20231106	120456	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3140	-90	5	-2.79	20572480	6526	118.70	3230	3235	3100	4195	2265	3230	3152.39	0.17	-244	3273	3251	3208	3186	3143	3262	3197	99	965	500	2060	5	1	19790916	621	314.00	0.51	12	0.03	10.00	6150.00	5560	20230210	-43.53	2825	20230726	11.15	5560	-43.53	20230210	2825	11.15	20230726	5560	-43.53	20230210	2825	11.15	20230726	0.96	N	053350	500	98 억	33033	N	N	N	N
151	20231106	110456	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3150	-80	5	-2.48	19078030	6048	110.00	3230	3235	3100	4195	2265	3230	3154.44	0.17	-197	3273	3251	3208	3186	3143	3262	3197	99	965	500	2060	5	1	19790916	623	315.00	0.51	12	0.03	10.00	6150.00	5560	20230210	-43.35	2825	20230726	11.50	5560	-43.35	20230210	2825	11.50	20230726	5560	-43.35	20230210	2825	11.50	20230726	0.96	N	053350	500	98 억	33033	N	N	N	N
152	20231106	100435	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3160	-70	5	-2.17	6626035	2078	37.80	3230	3235	3150	4195	2265	3230	3188.66	0.17	-158	3273	3251	3208	3186	3143	3262	3197	99	965	500	2060	5	1	19790916	625	316.00	0.51	12	0.01	10.00	6150.00	5560	20230210	-43.17	2825	20230726	11.86	5560	-43.17	20230210	2825	11.86	20230726	5560	-43.17	20230210	2825	11.86	20230726	0.96	N	053350	500	98 억	33033	N	N	N	N
153	20231106	090457	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3235	5	2	0.15	6465	2	0.04	3230	3235	3230	4195	2265	3230	3232.50	0.17	0	3273	3251	3208	3186	3143	3262	3197	99	965	500	2060	5	1	19790916	640	323.50	0.53	12	0.00	10.00	6150.00	5560	20230210	-41.82	2825	20230726	14.51	5560	-41.82	20230210	2825	14.51	20230726	5560	-41.82	20230210	2825	14.51	20230726	0.96	N	053350	500	98 억	33033	N	N	N	N
154	20231103	160450	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3230	5	2	0.16	17608905	5498	185.43	3225	3230	3165	4190	2260	3225	3202.78	0.17	-494	3281	3252	3196	3167	3111	3267	3182	99	965	500	2060	5	1	19790916	639	323.00	0.53	12	0.03	10.00	6150.00	5560	20230210	-41.91	2825	20230726	14.34	5560	-41.91	20230210	2825	14.34	20230726	5560	-41.91	20230210	2825	14.34	20230726	0.97	N	053350	500	98 억	33527	N	N	N	N
155	20231103	150450	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3210	-15	5	-0.47	11926555	3731	125.83	3225	3225	3165	4190	2260	3225	3196.61	0.17	-333	3281	3252	3196	3167	3111	3267	3182	99	965	500	2060	5	1	19790916	635	321.00	0.52	12	0.02	10.00	6150.00	5560	20230210	-42.27	2825	20230726	13.63	5560	-42.27	20230210	2825	13.63	20230726	5560	-42.27	20230210	2825	13.63	20230726	0.97	N	053350	500	98 억	33527	N	N	N	N
156	20231103	140450	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3210	-15	5	-0.47	11926555	3731	125.83	3225	3225	3165	4190	2260	3225	3196.61	0.17	-333	3281	3252	3196	3167	3111	3267	3182	99	965	500	2060	5	1	19790916	635	321.00	0.52	12	0.02	10.00	6150.00	5560	20230210	-42.27	2825	20230726	13.63	5560	-42.27	20230210	2825	13.63	20230726	5560	-42.27	20230210	2825	13.63	20230726	0.97	N	053350	500	98 억	33527	N	N	N	N
157	20231103	130449	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3175	-50	5	-1.55	11107470	3475	117.20	3225	3225	3165	4190	2260	3225	3196.39	0.17	-77	3281	3252	3196	3167	3111	3267	3182	99	965	500	2060	5	1	19790916	628	317.50	0.52	12	0.02	10.00	6150.00	5560	20230210	-42.90	2825	20230726	12.39	5560	-42.90	20230210	2825	12.39	20230726	5560	-42.90	20230210	2825	12.39	20230726	0.97	N	053350	500	98 억	33527	N	N	N	N
158	20231103	120448	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3225	0	3	0.00	8109320	2531	85.36	3225	3225	3165	4190	2260	3225	3204.00	0.17	-214	3281	3252	3196	3167	3111	3267	3182	99	965	500	2060	5	1	19790916	638	322.50	0.52	12	0.01	10.00	6150.00	5560	20230210	-42.00	2825	20230726	14.16	5560	-42.00	20230210	2825	14.16	20230726	5560	-42.00	20230210	2825	14.16	20230726	0.97	N	053350	500	98 억	33527	N	N	N	N
159	20231103	110452	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3225	0	3	0.00	4812670	1501	50.62	3225	3225	3165	4190	2260	3225	3206.31	0.17	-191	3281	3252	3196	3167	3111	3267	3182	99	965	500	2060	5	1	19790916	638	322.50	0.52	12	0.01	10.00	6150.00	5560	20230210	-42.00	2825	20230726	14.16	5560	-42.00	20230210	2825	14.16	20230726	5560	-42.00	20230210	2825	14.16	20230726	0.97	N	053350	500	98 억	33527	N	N	N	N
160	20231103	100446	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3220	-5	5	-0.16	2805460	878	29.61	3225	3225	3165	4190	2260	3225	3195.28	0.17	-21	3281	3252	3196	3167	3111	3267	3182	99	965	500	2060	5	1	19790916	637	322.00	0.52	12	0.00	10.00	6150.00	5560	20230210	-42.09	2825	20230726	13.98	5560	-42.09	20230210	2825	13.98	20230726	5560	-42.09	20230210	2825	13.98	20230726	0.97	N	053350	500	98 억	33527	N	N	N	N
161	20231103	090444	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3225	0	3	0.00	12900	4	0.13	3225	3225	3225	4190	2260	3225	3225.00	0.17	0	3281	3252	3196	3167	3111	3267	3182	99	965	500	2060	5	1	19790916	638	322.50	0.52	12	0.00	10.00	6150.00	5560	20230210	-42.00	2825	20230726	14.16	5560	-42.00	20230210	2825	14.16	20230726	5560	-42.00	20230210	2825	14.16	20230726	0.97	N	053350	500	98 억	33527	N	N	N	N
162	20231102	160446	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3225	25	2	0.78	9405280	2965	24.66	3170	3225	3140	4160	2240	3200	3172.10	0.17	-504	3283	3241	3178	3136	3073	3262	3157	99	960	500	2040	5	1	19790916	638	322.50	0.52	12	0.01	10.00	6150.00	5560	20230210	-42.00	2825	20230726	14.16	5560	-42.00	20230210	2825	14.16	20230726	5560	-42.00	20230210	2825	14.16	20230726	1.01	N	053350	500	98 억	34031	N	N	N	N
163	20231102	150451	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3175	-25	5	-0.78	8239890	2600	21.63	3170	3200	3140	4160	2240	3200	3169.19	0.17	-445	3283	3241	3178	3136	3073	3262	3157	99	960	500	2040	5	1	19790916	628	317.50	0.52	12	0.01	10.00	6150.00	5560	20230210	-42.90	2825	20230726	12.39	5560	-42.90	20230210	2825	12.39	20230726	5560	-42.90	20230210	2825	12.39	20230726	1.01	N	053350	500	98 억	34031	N	N	N	N
164	20231102	140442	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3175	-25	5	-0.78	8081140	2550	21.21	3170	3200	3140	4160	2240	3200	3169.07	0.17	-397	3283	3241	3178	3136	3073	3262	3157	99	960	500	2040	5	1	19790916	628	317.50	0.52	12	0.01	10.00	6150.00	5560	20230210	-42.90	2825	20230726	12.39	5560	-42.90	20230210	2825	12.39	20230726	5560	-42.90	20230210	2825	12.39	20230726	1.01	N	053350	500	98 억	34031	N	N	N	N
165	20231102	130446	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3175	-25	5	-0.78	7872980	2484	20.66	3170	3200	3145	4160	2240	3200	3169.48	0.17	-372	3283	3241	3178	3136	3073	3262	3157	99	960	500	2040	5	1	19790916	628	317.50	0.52	12	0.01	10.00	6150.00	5560	20230210	-42.90	2825	20230726	12.39	5560	-42.90	20230210	2825	12.39	20230726	5560	-42.90	20230210	2825	12.39	20230726	1.01	N	053350	500	98 억	34031	N	N	N	N
166	20231102	120443	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3150	-50	5	-1.56	4288190	1354	11.26	3170	3200	3150	4160	2240	3200	3167.05	0.17	-175	3283	3241	3178	3136	3073	3262	3157	99	960	500	2040	5	1	19790916	623	315.00	0.51	12	0.01	10.00	6150.00	5560	20230210	-43.35	2825	20230726	11.50	5560	-43.35	20230210	2825	11.50	20230726	5560	-43.35	20230210	2825	11.50	20230726	1.01	N	053350	500	98 억	34031	N	N	N	N
167	20231102	110445	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3155	-45	5	-1.41	3689360	1164	9.68	3170	3200	3150	4160	2240	3200	3169.55	0.17	-44	3283	3241	3178	3136	3073	3262	3157	99	960	500	2040	5	1	19790916	624	315.50	0.51	12	0.01	10.00	6150.00	5560	20230210	-43.26	2825	20230726	11.68	5560	-43.26	20230210	2825	11.68	20230726	5560	-43.26	20230210	2825	11.68	20230726	1.01	N	053350	500	98 억	34031	N	N	N	N
168	20231102	100445	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3170	-30	5	-0.94	1626095	513	4.27	3170	3200	3165	4160	2240	3200	3169.78	0.17	-39	3283	3241	3178	3136	3073	3262	3157	99	960	500	2040	5	1	19790916	627	317.00	0.52	12	0.00	10.00	6150.00	5560	20230210	-42.99	2825	20230726	12.21	5560	-42.99	20230210	2825	12.21	20230726	5560	-42.99	20230210	2825	12.21	20230726	1.01	N	053350	500	98 억	34031	N	N	N	N
169	20231102	090448	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3175	-25	5	-0.78	257170	81	0.67	3170	3175	3170	4160	2240	3200	3174.94	0.17	80	3283	3241	3178	3136	3073	3262	3157	99	960	500	2040	5	1	19790916	628	317.50	0.52	12	0.00	10.00	6150.00	5560	20230210	-42.90	2825	20230726	12.39	5560	-42.90	20230210	2825	12.39	20230726	5560	-42.90	20230210	2825	12.39	20230726	1.01	N	053350	500	98 억	34031	N	N	N	N
170	20231101	160443	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3200	110	2	3.56	38376400	12022	192.38	3120	3220	3115	4015	2165	3090	3192.18	0.18	-1656	3210	3150	3090	3030	2970	3120	3000	99	925	500	1970	5	1	19790916	633	320.00	0.52	12	0.06	10.00	6150.00	5560	20230210	-42.45	2825	20230726	13.27	5560	-42.45	20230210	2825	13.27	20230726	5560	-42.45	20230210	2825	13.27	20230726	1.02	N	053350	500	98 억	35694	N	N	N	N
171	20231101	150442	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3195	105	2	3.40	34482505	10804	172.89	3120	3220	3115	4015	2165	3090	3191.64	0.18	-1631	3210	3150	3090	3030	2970	3120	3000	99	925	500	1970	5	1	19790916	632	319.50	0.52	12	0.05	10.00	6150.00	5560	20230210	-42.54	2825	20230726	13.10	5560	-42.54	20230210	2825	13.10	20230726	5560	-42.54	20230210	2825	13.10	20230726	1.02	N	053350	500	98 억	35694	N	N	N	N
172	20231101	140439	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3185	95	2	3.07	30398220	9523	152.39	3120	3220	3115	4015	2165	3090	3192.08	0.18	-939	3210	3150	3090	3030	2970	3120	3000	99	925	500	1970	5	1	19790916	630	318.50	0.52	12	0.05	10.00	6150.00	5560	20230210	-42.72	2825	20230726	12.74	5560	-42.72	20230210	2825	12.74	20230726	5560	-42.72	20230210	2825	12.74	20230726	1.02	N	053350	500	98 억	35694	N	N	N	N
173	20231101	130442	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3200	110	2	3.56	24898075	7802	124.85	3120	3220	3115	4015	2165	3090	3191.24	0.18	-636	3210	3150	3090	3030	2970	3120	3000	99	925	500	1970	5	1	19790916	633	320.00	0.52	12	0.04	10.00	6150.00	5560	20230210	-42.45	2825	20230726	13.27	5560	-42.45	20230210	2825	13.27	20230726	5560	-42.45	20230210	2825	13.27	20230726	1.02	N	053350	500	98 억	35694	N	N	N	N
174	20231101	120451	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3200	110	2	3.56	18824930	5900	94.42	3120	3220	3120	4015	2165	3090	3190.67	0.18	-543	3210	3150	3090	3030	2970	3120	3000	99	925	500	1970	5	1	19790916	633	320.00	0.52	12	0.03	10.00	6150.00	5560	20230210	-42.45	2825	20230726	13.27	5560	-42.45	20230210	2825	13.27	20230726	5560	-42.45	20230210	2825	13.27	20230726	1.02	N	053350	500	98 억	35694	N	N	N	N
175	20231101	110455	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3200	110	2	3.56	13257410	4160	66.57	3120	3220	3120	4015	2165	3090	3186.88	0.18	-450	3210	3150	3090	3030	2970	3120	3000	99	925	500	1970	5	1	19790916	633	320.00	0.52	12	0.02	10.00	6150.00	5560	20230210	-42.45	2825	20230726	13.27	5560	-42.45	20230210	2825	13.27	20230726	5560	-42.45	20230210	2825	13.27	20230726	1.02	N	053350	500	98 억	35694	N	N	N	N
176	20231101	100449	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3200	110	2	3.56	7550775	2377	38.04	3120	3220	3120	4015	2165	3090	3176.60	0.18	-395	3210	3150	3090	3030	2970	3120	3000	99	925	500	1970	5	1	19790916	633	320.00	0.52	12	0.01	10.00	6150.00	5560	20230210	-42.45	2825	20230726	13.27	5560	-42.45	20230210	2825	13.27	20230726	5560	-42.45	20230210	2825	13.27	20230726	1.02	N	053350	500	98 억	35694	N	N	N	N
177	20231101	090450	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3185	95	2	3.07	986375	313	5.01	3120	3200	3120	4015	2165	3090	3151.36	0.18	-149	3210	3150	3090	3030	2970	3120	3000	99	925	500	1970	5	1	19790916	630	318.50	0.52	12	0.00	10.00	6150.00	5560	20230210	-42.72	2825	20230726	12.74	5560	-42.72	20230210	2825	12.74	20230726	5560	-42.72	20230210	2825	12.74	20230726	1.02	N	053350	500	98 억	35694	N	N	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History