KissMeData/053350/price/prices-20231001.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

54 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	160538	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3090	-25	5	-0.80	19133350	6249	131.70	3120	3150	3030	4045	2185	3115	3061.80	0.18	-867	3138	3126	3108	3096	3078	3132	3102	99	930	500	1990	5	1	19790916	612	309.00	0.50	12	0.03	10.00	6150.00	5560	20230210	-44.42	2825	20230726	9.38	5560	-44.42	20230210	2825	9.38	20230726	5560	-44.42	20230210	2825	9.38	20230726	1.03	N	053350	500	98 억	36561	N	N	N	N
3	20231031	150545	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3065	-50	5	-1.61	13222300	4309	90.81	3120	3150	3040	4045	2185	3115	3068.53	0.18	-811	3138	3126	3108	3096	3078	3132	3102	99	930	500	1990	5	1	19790916	607	306.50	0.50	12	0.02	10.00	6150.00	5560	20230210	-44.87	2825	20230726	8.50	5560	-44.87	20230210	2825	8.50	20230726	5560	-44.87	20230210	2825	8.50	20230726	1.03	N	053350	500	98 억	36561	N	N	N	N
4	20231031	140550	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3070	-45	5	-1.44	11070735	3603	75.93	3120	3150	3045	4045	2185	3115	3072.64	0.18	-611	3138	3126	3108	3096	3078	3132	3102	99	930	500	1990	5	1	19790916	608	307.00	0.50	12	0.02	10.00	6150.00	5560	20230210	-44.78	2825	20230726	8.67	5560	-44.78	20230210	2825	8.67	20230726	5560	-44.78	20230210	2825	8.67	20230726	1.03	N	053350	500	98 억	36561	N	N	N	N
5	20231031	130547	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3070	-45	5	-1.44	10941645	3561	75.05	3120	3150	3045	4045	2185	3115	3072.63	0.18	-569	3138	3126	3108	3096	3078	3132	3102	99	930	500	1990	5	1	19790916	608	307.00	0.50	12	0.02	10.00	6150.00	5560	20230210	-44.78	2825	20230726	8.67	5560	-44.78	20230210	2825	8.67	20230726	5560	-44.78	20230210	2825	8.67	20230726	1.03	N	053350	500	98 억	36561	N	N	N	N
6	20231031	120542	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3075	-40	5	-1.28	10032930	3264	68.79	3120	3150	3050	4045	2185	3115	3073.81	0.18	-410	3138	3126	3108	3096	3078	3132	3102	99	930	500	1990	5	1	19790916	609	307.50	0.50	12	0.02	10.00	6150.00	5560	20230210	-44.69	2825	20230726	8.85	5560	-44.69	20230210	2825	8.85	20230726	5560	-44.69	20230210	2825	8.85	20230726	1.03	N	053350	500	98 억	36561	N	N	N	N
7	20231031	110559	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3075	-40	5	-1.28	8980840	2922	61.58	3120	3150	3050	4045	2185	3115	3073.52	0.18	-279	3138	3126	3108	3096	3078	3132	3102	99	930	500	1990	5	1	19790916	609	307.50	0.50	12	0.01	10.00	6150.00	5560	20230210	-44.69	2825	20230726	8.85	5560	-44.69	20230210	2825	8.85	20230726	5560	-44.69	20230210	2825	8.85	20230726	1.03	N	053350	500	98 억	36561	N	N	N	N
8	20231031	100550	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3065	-50	5	-1.61	6098410	1978	41.69	3120	3150	3065	4045	2185	3115	3083.12	0.18	-96	3138	3126	3108	3096	3078	3132	3102	99	930	500	1990	5	1	19790916	607	306.50	0.50	12	0.01	10.00	6150.00	5560	20230210	-44.87	2825	20230726	8.50	5560	-44.87	20230210	2825	8.50	20230726	5560	-44.87	20230210	2825	8.50	20230726	1.03	N	053350	500	98 억	36561	N	N	N	N
9	20231031	090547	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3115	0	3	0.00	0	0	0.00	0	0	0	4045	2185	3115	0.00	0.18	0	3138	3126	3108	3096	3078	3132	3102	99	930	500	1990	5	1	19790916	616	311.50	0.51	12	0.00	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	1.03	N	053350	500	98 억	36561	N	N	N	N
10	20231030	160540	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3115	10	2	0.32	14724295	4745	92.55	3105	3120	3090	4035	2175	3105	3103.12	0.20	-1194	3175	3140	3100	3065	3025	3157	3082	99	930	500	1980	5	1	19790916	616	311.50	0.51	12	0.02	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	1.03	N	053350	500	98 억	38990	N	N	N	N
11	20231030	150527	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3115	10	2	0.32	14428450	4650	90.70	3105	3120	3090	4035	2175	3105	3102.89	0.20	-1153	3175	3140	3100	3065	3025	3157	3082	99	930	500	1980	5	1	19790916	616	311.50	0.51	12	0.02	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	1.03	N	053350	500	98 억	38990	N	N	N	N
12	20231030	140528	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3100	-5	5	-0.16	6957435	2240	43.69	3105	3120	3090	4035	2175	3105	3106.00	0.20	-748	3175	3140	3100	3065	3025	3157	3082	99	930	500	1980	5	1	19790916	614	310.00	0.50	12	0.01	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	1.03	N	053350	500	98 억	38990	N	N	N	N
13	20231030	130529	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3100	-5	5	-0.16	5874960	1891	36.88	3105	3120	3090	4035	2175	3105	3106.80	0.20	-505	3175	3140	3100	3065	3025	3157	3082	99	930	500	1980	5	1	19790916	614	310.00	0.50	12	0.01	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	1.03	N	053350	500	98 억	38990	N	N	N	N
14	20231030	120524	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3120	15	2	0.48	4414860	1420	27.70	3105	3120	3090	4035	2175	3105	3109.06	0.20	-487	3175	3140	3100	3065	3025	3157	3082	99	930	500	1980	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	1.03	N	053350	500	98 억	38990	N	N	N	N
15	20231030	110525	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3120	15	2	0.48	4414860	1420	27.70	3105	3120	3090	4035	2175	3105	3109.06	0.20	-487	3175	3140	3100	3065	3025	3157	3082	99	930	500	1980	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	1.03	N	053350	500	98 억	38990	N	N	N	N
16	20231030	100526	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3120	15	2	0.48	3410740	1098	21.42	3105	3120	3090	4035	2175	3105	3106.32	0.20	-451	3175	3140	3100	3065	3025	3157	3082	99	930	500	1980	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	1.03	N	053350	500	98 억	38990	N	N	N	N
17	20231030	090521	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	0.20	0	3175	3140	3100	3065	3025	3157	3082	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	1.03	N	053350	500	98 억	38990	N	N	N	N
18	20231027	160454	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3105	5	2	0.16	15796345	5127	46.17	3090	3135	3060	4030	2170	3100	3081.01	0.20	-832	3220	3160	3090	3030	2960	3190	3060	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	1.04	N	053350	500	98 억	39822	N	N	N	N
19	20231027	150523	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3105	5	2	0.16	15380565	4992	44.95	3090	3135	3065	4030	2170	3100	3081.04	0.20	-816	3220	3160	3090	3030	2960	3190	3060	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	1.04	N	053350	500	98 억	39822	N	N	N	N
20	20231027	140522	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3095	-5	5	-0.16	13648440	4428	39.87	3090	3135	3065	4030	2170	3100	3082.30	0.20	-715	3220	3160	3090	3030	2960	3190	3060	99	930	500	1980	5	1	19790916	613	309.50	0.50	12	0.02	10.00	6150.00	5560	20230210	-44.33	2825	20230726	9.56	5560	-44.33	20230210	2825	9.56	20230726	5560	-44.33	20230210	2825	9.56	20230726	1.04	N	053350	500	98 억	39822	N	N	N	N
21	20231027	130515	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3075	-25	5	-0.81	11952680	3876	34.90	3090	3135	3065	4030	2170	3100	3083.77	0.20	-637	3220	3160	3090	3030	2960	3190	3060	99	930	500	1980	5	1	19790916	609	307.50	0.50	12	0.02	10.00	6150.00	5560	20230210	-44.69	2825	20230726	8.85	5560	-44.69	20230210	2825	8.85	20230726	5560	-44.69	20230210	2825	8.85	20230726	1.04	N	053350	500	98 억	39822	N	N	N	N
22	20231027	120525	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3120	20	2	0.65	7402895	2397	21.58	3090	3135	3065	4030	2170	3100	3088.40	0.20	-474	3220	3160	3090	3030	2960	3190	3060	99	930	500	1980	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	1.04	N	053350	500	98 억	39822	N	N	N	N
23	20231027	110529	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3135	35	2	1.13	5599640	1812	16.32	3090	3135	3065	4030	2170	3100	3090.31	0.20	-389	3220	3160	3090	3030	2960	3190	3060	99	930	500	1980	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	1.04	N	053350	500	98 억	39822	N	N	N	N
24	20231027	100523	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3110	10	2	0.32	4630765	1501	13.52	3090	3110	3065	4030	2170	3100	3085.12	0.20	-294	3220	3160	3090	3030	2960	3190	3060	99	930	500	1980	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	1.04	N	053350	500	98 억	39822	N	N	N	N
25	20231027	090520	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3065	-35	5	-1.13	460335	149	1.34	3090	3090	3065	4030	2170	3100	3089.50	0.20	-21	3220	3160	3090	3030	2960	3190	3060	99	930	500	1980	5	1	19790916	607	306.50	0.50	12	0.00	10.00	6150.00	5560	20230210	-44.87	2825	20230726	8.50	5560	-44.87	20230210	2825	8.50	20230726	5560	-44.87	20230210	2825	8.50	20230726	1.04	N	053350	500	98 억	39822	N	N	N	N
26	20231026	160515	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3100	-55	5	-1.74	34133545	11105	127.21	3050	3150	3020	4100	2210	3155	3073.71	0.21	-922	3238	3196	3153	3111	3068	3217	3132	99	945	500	2010	5	1	19790916	614	310.00	0.50	12	0.06	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	1.05	N	053350	500	98 억	40741	N	N	N	N
27	20231026	150515	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3065	-90	5	-2.85	33870415	11020	126.23	3050	3150	3020	4100	2210	3155	3073.54	0.21	-873	3238	3196	3153	3111	3068	3217	3132	99	945	500	2010	5	1	19790916	607	306.50	0.50	12	0.06	10.00	6150.00	5560	20230210	-44.87	2825	20230726	8.50	5560	-44.87	20230210	2825	8.50	20230726	5560	-44.87	20230210	2825	8.50	20230726	1.05	N	053350	500	98 억	40741	N	N	N	N
28	20231026	140516	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3085	-70	5	-2.22	27720475	9019	103.31	3050	3150	3020	4100	2210	3155	3073.56	0.21	-467	3238	3196	3153	3111	3068	3217	3132	99	945	500	2010	5	1	19790916	611	308.50	0.50	12	0.05	10.00	6150.00	5560	20230210	-44.51	2825	20230726	9.20	5560	-44.51	20230210	2825	9.20	20230726	5560	-44.51	20230210	2825	9.20	20230726	1.05	N	053350	500	98 억	40741	N	N	N	N
29	20231026	130515	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3080	-75	5	-2.38	26020850	8468	97.00	3050	3150	3020	4100	2210	3155	3072.84	0.21	-440	3238	3196	3153	3111	3068	3217	3132	99	945	500	2010	5	1	19790916	610	308.00	0.50	12	0.04	10.00	6150.00	5560	20230210	-44.60	2825	20230726	9.03	5560	-44.60	20230210	2825	9.03	20230726	5560	-44.60	20230210	2825	9.03	20230726	1.05	N	053350	500	98 억	40741	N	N	N	N
30	20231026	120514	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3060	-95	5	-3.01	25789850	8393	96.14	3050	3150	3020	4100	2210	3155	3072.78	0.21	-390	3238	3196	3153	3111	3068	3217	3132	99	945	500	2010	5	1	19790916	606	306.00	0.50	12	0.04	10.00	6150.00	5560	20230210	-44.96	2825	20230726	8.32	5560	-44.96	20230210	2825	8.32	20230726	5560	-44.96	20230210	2825	8.32	20230726	1.05	N	053350	500	98 억	40741	N	N	N	N
31	20231026	110519	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3070	-85	5	-2.69	18122220	5890	67.47	3050	3150	3020	4100	2210	3155	3076.78	0.21	-390	3238	3196	3153	3111	3068	3217	3132	99	945	500	2010	5	1	19790916	608	307.00	0.50	12	0.03	10.00	6150.00	5560	20230210	-44.78	2825	20230726	8.67	5560	-44.78	20230210	2825	8.67	20230726	5560	-44.78	20230210	2825	8.67	20230726	1.05	N	053350	500	98 억	40741	N	N	N	N
32	20231026	100518	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3095	-60	5	-1.90	6480225	2128	24.38	3050	3150	3020	4100	2210	3155	3045.22	0.21	50	3238	3196	3153	3111	3068	3217	3132	99	945	500	2010	5	1	19790916	613	309.50	0.50	12	0.01	10.00	6150.00	5560	20230210	-44.33	2825	20230726	9.56	5560	-44.33	20230210	2825	9.56	20230726	5560	-44.33	20230210	2825	9.56	20230726	1.05	N	053350	500	98 억	40741	N	N	N	N
33	20231026	090517	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3090	-65	5	-2.06	3304310	1089	12.47	3050	3090	3020	4100	2210	3155	3034.26	0.21	48	3238	3196	3153	3111	3068	3217	3132	99	945	500	2010	5	1	19790916	612	309.00	0.50	12	0.01	10.00	6150.00	5560	20230210	-44.42	2825	20230726	9.38	5560	-44.42	20230210	2825	9.38	20230726	5560	-44.42	20230210	2825	9.38	20230726	1.05	N	053350	500	98 억	40741	N	N	N	N
34	20231025	160518	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3155	10	2	0.32	27330925	8710	63.94	3150	3195	3110	4085	2205	3145	3137.88	0.21	-540	3248	3196	3143	3091	3038	3222	3117	99	940	500	2010	5	1	19790916	624	315.50	0.51	12	0.04	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	1.05	N	053350	500	98 억	41281	N	N	N	N
35	20231025	150518	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3150	5	2	0.16	22781905	7266	53.34	3150	3195	3110	4085	2205	3145	3135.41	0.21	-470	3248	3196	3143	3091	3038	3222	3117	99	940	500	2010	5	1	19790916	623	315.00	0.51	12	0.04	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	1.05	N	053350	500	98 억	41281	N	N	N	N
36	20231025	140514	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3125	-20	5	-0.64	20730885	6611	48.53	3150	3195	3110	4085	2205	3145	3135.82	0.21	-418	3248	3196	3143	3091	3038	3222	3117	99	940	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	1.05	N	053350	500	98 억	41281	N	N	N	N
37	20231025	130515	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3165	20	2	0.64	4187720	1334	9.79	3150	3195	3110	4085	2205	3145	3139.22	0.21	-223	3248	3196	3143	3091	3038	3222	3117	99	940	500	2010	5	1	19790916	626	316.50	0.51	12	0.01	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	1.05	N	053350	500	98 억	41281	N	N	N	N
38	20231025	120515	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3160	15	2	0.48	3421520	1090	8.00	3150	3195	3110	4085	2205	3145	3139.01	0.21	-56	3248	3196	3143	3091	3038	3222	3117	99	940	500	2010	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	1.05	N	053350	500	98 억	41281	N	N	N	N
39	20231025	110515	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3150	5	2	0.16	2374545	758	5.56	3150	3195	3110	4085	2205	3145	3132.65	0.21	-6	3248	3196	3143	3091	3038	3222	3117	99	940	500	2010	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	1.05	N	053350	500	98 억	41281	N	N	N	N
40	20231025	100514	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3155	10	2	0.32	1619755	517	3.80	3150	3195	3130	4085	2205	3145	3132.99	0.21	-11	3248	3196	3143	3091	3038	3222	3117	99	940	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	1.05	N	053350	500	98 억	41281	N	N	N	N
41	20231025	090513	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3195	50	2	1.59	82370	26	0.19	3150	3195	3150	4085	2205	3145	3168.08	0.21	-4	3248	3196	3143	3091	3038	3222	3117	99	940	500	2010	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	1.05	N	053350	500	98 억	41281	N	N	N	N
42	20231024	160504	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3145	55	2	1.78	42923570	13622	351.08	3090	3195	3090	4015	2165	3090	3151.05	0.21	-1002	3130	3110	3070	3050	3010	3120	3060	99	925	500	1970	5	1	19790916	622	314.50	0.51	12	0.07	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	1.08	N	053350	500	98 억	42283	N	N	N	N
43	20231024	150512	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3145	55	2	1.78	42693985	13549	349.20	3090	3195	3090	4015	2165	3090	3151.08	0.21	-958	3130	3110	3070	3050	3010	3120	3060	99	925	500	1970	5	1	19790916	622	314.50	0.51	12	0.07	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	1.08	N	053350	500	98 억	42283	N	N	N	N
44	20231024	140502	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3105	15	2	0.49	41914050	13299	342.76	3090	3195	3090	4015	2165	3090	3151.67	0.21	-977	3130	3110	3070	3050	3010	3120	3060	99	925	500	1970	5	1	19790916	615	310.50	0.50	12	0.07	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	1.08	N	053350	500	98 억	42283	N	N	N	N
45	20231024	130509	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3155	65	2	2.10	34765530	11019	283.99	3090	3195	3090	4015	2165	3090	3155.05	0.21	-980	3130	3110	3070	3050	3010	3120	3060	99	925	500	1970	5	1	19790916	624	315.50	0.51	12	0.06	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	1.08	N	053350	500	98 억	42283	N	N	N	N
46	20231024	120514	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3150	60	2	1.94	25033990	7916	204.02	3090	3195	3090	4015	2165	3090	3162.45	0.21	-980	3130	3110	3070	3050	3010	3120	3060	99	925	500	1970	5	1	19790916	623	315.00	0.51	12	0.04	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	1.08	N	053350	500	98 억	42283	N	N	N	N
47	20231024	110509	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3150	60	2	1.94	14819680	4677	120.54	3090	3195	3090	4015	2165	3090	3168.63	0.21	-980	3130	3110	3070	3050	3010	3120	3060	99	925	500	1970	5	1	19790916	623	315.00	0.51	12	0.02	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	1.08	N	053350	500	98 억	42283	N	N	N	N
48	20231024	100505	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3190	100	2	3.24	7286820	2301	59.30	3090	3195	3090	4015	2165	3090	3166.81	0.21	-576	3130	3110	3070	3050	3010	3120	3060	99	925	500	1970	5	1	19790916	631	319.00	0.52	12	0.01	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	1.08	N	053350	500	98 억	42283	N	N	N	N
49	20231024	090508	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3165	75	2	2.43	1709315	549	14.15	3090	3195	3090	4015	2165	3090	3113.51	0.21	-128	3130	3110	3070	3050	3010	3120	3060	99	925	500	1970	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	1.08	N	053350	500	98 억	42283	N	N	N	N
50	20231023	160501	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3090	5	2	0.16	11862460	3880	28.76	3070	3090	3030	4010	2160	3085	3057.34	0.22	-1039	3191	3137	3066	3012	2941	3102	2977	99	925	500	1970	5	1	19790916	612	309.00	0.50	12	0.02	10.00	6150.00	5560	20230210	-44.42	2825	20230726	9.38	5560	-44.42	20230210	2825	9.38	20230726	5560	-44.42	20230210	2825	9.38	20230726	1.08	N	053350	500	98 억	43300	N	N	N	N
51	20231023	150504	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3090	5	2	0.16	11442220	3744	27.75	3070	3090	3030	4010	2160	3085	3056.15	0.22	-1000	3191	3137	3066	3012	2941	3102	2977	99	925	500	1970	5	1	19790916	612	309.00	0.50	12	0.02	10.00	6150.00	5560	20230210	-44.42	2825	20230726	9.38	5560	-44.42	20230210	2825	9.38	20230726	5560	-44.42	20230210	2825	9.38	20230726	1.08	N	053350	500	98 억	43300	N	N	N	N
52	20231023	140502	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3040	-45	5	-1.46	5518510	1808	13.40	3070	3090	3030	4010	2160	3085	3052.27	0.22	-374	3191	3137	3066	3012	2941	3102	2977	99	925	500	1970	5	1	19790916	602	304.00	0.49	12	0.01	10.00	6150.00	5560	20230210	-45.32	2825	20230726	7.61	5560	-45.32	20230210	2825	7.61	20230726	5560	-45.32	20230210	2825	7.61	20230726	1.08	N	053350	500	98 억	43300	N	N	N	N
53	20231023	130505	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3040	-45	5	-1.46	5402450	1770	13.12	3070	3090	3030	4010	2160	3085	3052.23	0.22	-347	3191	3137	3066	3012	2941	3102	2977	99	925	500	1970	5	1	19790916	602	304.00	0.49	12	0.01	10.00	6150.00	5560	20230210	-45.32	2825	20230726	7.61	5560	-45.32	20230210	2825	7.61	20230726	5560	-45.32	20230210	2825	7.61	20230726	1.08	N	053350	500	98 억	43300	N	N	N	N
54	20231023	120501	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3035	-50	5	-1.62	4648530	1522	11.28	3070	3090	3030	4010	2160	3085	3054.22	0.22	-170	3191	3137	3066	3012	2941	3102	2977	99	925	500	1970	5	1	19790916	601	303.50	0.49	12	0.01	10.00	6150.00	5560	20230210	-45.41	2825	20230726	7.43	5560	-45.41	20230210	2825	7.43	20230726	5560	-45.41	20230210	2825	7.43	20230726	1.08	N	053350	500	98 억	43300	N	N	N	N
55	20231023	110500	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3090	5	2	0.16	2338655	761	5.64	3070	3090	3040	4010	2160	3085	3073.13	0.22	-60	3191	3137	3066	3012	2941	3102	2977	99	925	500	1970	5	1	19790916	612	309.00	0.50	12	0.00	10.00	6150.00	5560	20230210	-44.42	2825	20230726	9.38	5560	-44.42	20230210	2825	9.38	20230726	5560	-44.42	20230210	2825	9.38	20230726	1.08	N	053350	500	98 억	43300	N	N	N	N
56	20231023	100457	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3045	-40	5	-1.30	398905	130	0.96	3070	3070	3045	4010	2160	3085	3068.50	0.22	-9	3191	3137	3066	3012	2941	3102	2977	99	925	500	1970	5	1	19790916	603	304.50	0.50	12	0.00	10.00	6150.00	5560	20230210	-45.23	2825	20230726	7.79	5560	-45.23	20230210	2825	7.79	20230726	5560	-45.23	20230210	2825	7.79	20230726	1.08	N	053350	500	98 억	43300	N	N	N	N
57	20231023	090506	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3050	-35	5	-1.13	377570	123	0.91	3070	3070	3050	4010	2160	3085	3069.67	0.22	-2	3191	3137	3066	3012	2941	3102	2977	99	925	500	1970	5	1	19790916	604	305.00	0.50	12	0.00	10.00	6150.00	5560	20230210	-45.14	2825	20230726	7.96	5560	-45.14	20230210	2825	7.96	20230726	5560	-45.14	20230210	2825	7.96	20230726	1.08	N	053350	500	98 억	43300	N	N	N	N
58	20231020	160500	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3085	-75	5	-2.37	40854725	13398	328.70	3120	3120	2995	4105	2215	3160	3049.32	0.22	-883	3286	3222	3186	3122	3086	3205	3105	99	945	500	2020	5	1	19790916	611	308.50	0.50	12	0.07	10.00	6150.00	5560	20230210	-44.51	2825	20230726	9.20	5560	-44.51	20230210	2825	9.20	20230726	5560	-44.51	20230210	2825	9.20	20230726	1.12	N	053350	500	98 억	44183	N	N	N	N
59	20231020	150500	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3100	-60	5	-1.90	39410665	12930	317.22	3120	3120	2995	4105	2215	3160	3048.00	0.22	-435	3286	3222	3186	3122	3086	3205	3105	99	945	500	2020	5	1	19790916	614	310.00	0.50	12	0.07	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	1.12	N	053350	500	98 억	44183	N	N	N	N
60	20231020	140503	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3070	-90	5	-2.85	36206595	11892	291.76	3120	3120	2995	4105	2215	3160	3044.62	0.22	328	3286	3222	3186	3122	3086	3205	3105	99	945	500	2020	5	1	19790916	608	307.00	0.50	12	0.06	10.00	6150.00	5560	20230210	-44.78	2825	20230726	8.67	5560	-44.78	20230210	2825	8.67	20230726	5560	-44.78	20230210	2825	8.67	20230726	1.12	N	053350	500	98 억	44183	N	N	N	N
61	20231020	130450	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3085	-75	5	-2.37	35978835	11818	289.94	3120	3120	2995	4105	2215	3160	3044.41	0.22	338	3286	3222	3186	3122	3086	3205	3105	99	945	500	2020	5	1	19790916	611	308.50	0.50	12	0.06	10.00	6150.00	5560	20230210	-44.51	2825	20230726	9.20	5560	-44.51	20230210	2825	9.20	20230726	5560	-44.51	20230210	2825	9.20	20230726	1.12	N	053350	500	98 억	44183	N	N	N	N
62	20231020	120457	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3080	-80	5	-2.53	34669395	11393	279.51	3120	3120	2995	4105	2215	3160	3043.04	0.22	366	3286	3222	3186	3122	3086	3205	3105	99	945	500	2020	5	1	19790916	610	308.00	0.50	12	0.06	10.00	6150.00	5560	20230210	-44.60	2825	20230726	9.03	5560	-44.60	20230210	2825	9.03	20230726	5560	-44.60	20230210	2825	9.03	20230726	1.12	N	053350	500	98 억	44183	N	N	N	N
63	20231020	110502	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3090	-70	5	-2.22	30085555	9889	242.62	3120	3120	2995	4105	2215	3160	3042.33	0.22	289	3286	3222	3186	3122	3086	3205	3105	99	945	500	2020	5	1	19790916	612	309.00	0.50	12	0.05	10.00	6150.00	5560	20230210	-44.42	2825	20230726	9.38	5560	-44.42	20230210	2825	9.38	20230726	5560	-44.42	20230210	2825	9.38	20230726	1.12	N	053350	500	98 억	44183	N	N	N	N
64	20231020	100457	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3055	-105	5	-3.32	28641500	9419	231.08	3120	3120	2995	4105	2215	3160	3040.82	0.22	745	3286	3222	3186	3122	3086	3205	3105	99	945	500	2020	5	1	19790916	605	305.50	0.50	12	0.05	10.00	6150.00	5560	20230210	-45.05	2825	20230726	8.14	5560	-45.05	20230210	2825	8.14	20230726	5560	-45.05	20230210	2825	8.14	20230726	1.12	N	053350	500	98 억	44183	N	N	N	N
65	20231020	090459	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3085	-75	5	-2.37	3037230	980	24.04	3120	3120	3060	4105	2215	3160	3099.21	0.22	302	3286	3222	3186	3122	3086	3205	3105	99	945	500	2020	5	1	19790916	611	308.50	0.50	12	0.00	10.00	6150.00	5560	20230210	-44.51	2825	20230726	9.20	5560	-44.51	20230210	2825	9.20	20230726	5560	-44.51	20230210	2825	9.20	20230726	1.12	N	053350	500	98 억	44183	N	N	N	N
66	20231019	160455	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3160	-115	5	-3.51	12694330	4012	53.21	3250	3250	3150	4255	2295	3275	3164.40	0.23	-1441	3365	3320	3255	3210	3145	3287	3177	99	980	500	2090	5	1	19790916	625	316.00	0.51	12	0.02	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	1.13	N	053350	500	98 억	45624	N	N	N	N
67	20231019	150454	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3160	-115	5	-3.51	8741825	2762	36.63	3250	3250	3150	4255	2295	3275	3165.03	0.23	-1142	3365	3320	3255	3210	3145	3287	3177	99	980	500	2090	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	1.13	N	053350	500	98 억	45624	N	N	N	N
68	20231019	140456	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3170	-105	5	-3.21	7836090	2476	32.84	3250	3250	3150	4255	2295	3275	3164.82	0.23	-999	3365	3320	3255	3210	3145	3287	3177	99	980	500	2090	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	1.13	N	053350	500	98 억	45624	N	N	N	N
69	20231019	130452	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3165	-110	5	-3.36	7449940	2354	31.22	3250	3250	3150	4255	2295	3275	3164.80	0.23	-977	3365	3320	3255	3210	3145	3287	3177	99	980	500	2090	5	1	19790916	626	316.50	0.51	12	0.01	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	1.13	N	053350	500	98 억	45624	N	N	N	N
70	20231019	120456	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3165	-110	5	-3.36	5211345	1647	21.84	3250	3250	3150	4255	2295	3275	3164.14	0.23	-785	3365	3320	3255	3210	3145	3287	3177	99	980	500	2090	5	1	19790916	626	316.50	0.51	12	0.01	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	1.13	N	053350	500	98 억	45624	N	N	N	N
71	20231019	110455	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3170	-105	5	-3.21	4730260	1495	19.83	3250	3250	3150	4255	2295	3275	3164.05	0.23	-644	3365	3320	3255	3210	3145	3287	3177	99	980	500	2090	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	1.13	N	053350	500	98 억	45624	N	N	N	N
72	20231019	100452	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3190	-85	5	-2.60	4352190	1376	18.25	3250	3250	3150	4255	2295	3275	3162.93	0.23	-542	3365	3320	3255	3210	3145	3287	3177	99	980	500	2090	5	1	19790916	631	319.00	0.52	12	0.01	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	1.13	N	053350	500	98 억	45624	N	N	N	N
73	20231019	090456	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3180	-95	5	-2.90	446635	139	1.84	3250	3250	3180	4255	2295	3275	3213.20	0.23	-101	3365	3320	3255	3210	3145	3287	3177	99	980	500	2090	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	1.13	N	053350	500	98 억	45624	N	N	N	N
74	20231018	160458	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3275	-25	5	-0.76	24277430	7530	49.94	3300	3300	3190	4290	2310	3300	3224.09	0.23	-308	3503	3401	3278	3176	3053	3452	3227	99	990	500	2110	5	1	19790916	648	327.50	0.53	12	0.04	10.00	6150.00	5560	20230210	-41.10	2825	20230726	15.93	5560	-41.10	20230210	2825	15.93	20230726	5560	-41.10	20230210	2825	15.93	20230726	1.13	N	053350	500	98 억	45932	N	N	N	N
75	20231018	150451	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3205	-95	5	-2.88	23580045	7317	48.53	3300	3300	3190	4290	2310	3300	3222.64	0.23	-272	3503	3401	3278	3176	3053	3452	3227	99	990	500	2110	5	1	19790916	634	320.50	0.52	12	0.04	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	1.13	N	053350	500	98 억	45932	N	N	N	N
76	20231018	140448	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3220	-80	5	-2.42	19913055	6174	40.95	3300	3300	3190	4290	2310	3300	3225.31	0.23	-283	3503	3401	3278	3176	3053	3452	3227	99	990	500	2110	5	1	19790916	637	322.00	0.52	12	0.03	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	1.13	N	053350	500	98 억	45932	N	N	N	N
77	20231018	130446	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3240	-60	5	-1.82	13302580	4112	27.27	3300	3300	3210	4290	2310	3300	3235.06	0.23	-282	3503	3401	3278	3176	3053	3452	3227	99	990	500	2110	5	1	19790916	641	324.00	0.53	12	0.02	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	1.13	N	053350	500	98 억	45932	N	N	N	N
78	20231018	120453	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3235	-65	5	-1.97	8767275	2704	17.93	3300	3300	3210	4290	2310	3300	3242.34	0.23	-185	3503	3401	3278	3176	3053	3452	3227	99	990	500	2110	5	1	19790916	640	323.50	0.53	12	0.01	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	1.13	N	053350	500	98 억	45932	N	N	N	N
79	20231018	110449	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3230	-70	5	-2.12	6222975	1916	12.71	3300	3300	3210	4290	2310	3300	3247.90	0.23	-52	3503	3401	3278	3176	3053	3452	3227	99	990	500	2110	5	1	19790916	639	323.00	0.53	12	0.01	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	1.13	N	053350	500	98 억	45932	N	N	N	N
80	20231018	100452	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3225	-75	5	-2.27	3948280	1209	8.02	3300	3300	3225	4290	2310	3300	3265.74	0.23	-60	3503	3401	3278	3176	3053	3452	3227	99	990	500	2110	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	1.13	N	053350	500	98 억	45932	N	N	N	N
81	20231018	090449	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3270	-30	5	-0.91	1040560	316	2.10	3300	3300	3270	4290	2310	3300	3292.91	0.23	-68	3503	3401	3278	3176	3053	3452	3227	99	990	500	2110	5	1	19790916	647	327.00	0.53	12	0.00	10.00	6150.00	5560	20230210	-41.19	2825	20230726	15.75	5560	-41.19	20230210	2825	15.75	20230726	5560	-41.19	20230210	2825	15.75	20230726	1.13	N	053350	500	98 억	45932	N	N	N	N
82	20231017	160452	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3300	135	2	4.27	49645090	15070	391.23	3155	3380	3155	4110	2220	3165	3294.40	0.23	-182	3221	3192	3171	3142	3121	3182	3132	99	945	500	2020	5	1	19790916	653	330.00	0.54	12	0.08	10.00	6150.00	5560	20230210	-40.65	2825	20230726	16.81	5560	-40.65	20230210	2825	16.81	20230726	5560	-40.65	20230210	2825	16.81	20230726	1.14	N	053350	500	98 억	46114	N	N	N	N
83	20231017	150451	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3315	150	2	4.74	49480090	15020	389.93	3155	3380	3155	4110	2220	3165	3294.38	0.23	-180	3221	3192	3171	3142	3121	3182	3132	99	945	500	2020	5	1	19790916	656	331.50	0.54	12	0.08	10.00	6150.00	5560	20230210	-40.38	2825	20230726	17.35	5560	-40.38	20230210	2825	17.35	20230726	5560	-40.38	20230210	2825	17.35	20230726	1.14	N	053350	500	98 억	46114	N	N	N	N
84	20231017	140453	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3305	140	2	4.42	43619010	13232	343.51	3155	3380	3155	4110	2220	3165	3296.60	0.23	-223	3221	3192	3171	3142	3121	3182	3132	99	945	500	2020	5	1	19790916	654	330.50	0.54	12	0.07	10.00	6150.00	5560	20230210	-40.56	2825	20230726	16.99	5560	-40.56	20230210	2825	16.99	20230726	5560	-40.56	20230210	2825	16.99	20230726	1.14	N	053350	500	98 억	46114	N	N	N	N
85	20231017	130450	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3355	190	2	6.00	31850740	9678	251.25	3155	3380	3155	4110	2220	3165	3291.20	0.23	-173	3221	3192	3171	3142	3121	3182	3132	99	945	500	2020	5	1	19790916	664	335.50	0.55	12	0.05	10.00	6150.00	5560	20230210	-39.66	2825	20230726	18.76	5560	-39.66	20230210	2825	18.76	20230726	5560	-39.66	20230210	2825	18.76	20230726	1.14	N	053350	500	98 억	46114	N	N	N	N
86	20231017	120452	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3320	155	2	4.90	29158580	8879	230.50	3155	3380	3155	4110	2220	3165	3284.15	0.23	-107	3221	3192	3171	3142	3121	3182	3132	99	945	500	2020	5	1	19790916	657	332.00	0.54	12	0.04	10.00	6150.00	5560	20230210	-40.29	2825	20230726	17.52	5560	-40.29	20230210	2825	17.52	20230726	5560	-40.29	20230210	2825	17.52	20230726	1.14	N	053350	500	98 억	46114	N	N	N	N
87	20231017	110447	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3275	110	2	3.48	10440135	3207	83.26	3155	3300	3155	4110	2220	3165	3255.76	0.23	-228	3221	3192	3171	3142	3121	3182	3132	99	945	500	2020	5	1	19790916	648	327.50	0.53	12	0.02	10.00	6150.00	5560	20230210	-41.10	2825	20230726	15.93	5560	-41.10	20230210	2825	15.93	20230726	5560	-41.10	20230210	2825	15.93	20230726	1.14	N	053350	500	98 억	46114	N	N	N	N
88	20231017	100445	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3215	50	2	1.58	6998055	2155	55.94	3155	3300	3155	4110	2220	3165	3247.82	0.23	-202	3221	3192	3171	3142	3121	3182	3132	99	945	500	2020	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	1.14	N	053350	500	98 억	46114	N	N	N	N
89	20231017	090448	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3180	15	2	0.47	918670	290	7.53	3155	3180	3155	4110	2220	3165	3167.95	0.23	-12	3221	3192	3171	3142	3121	3182	3132	99	945	500	2020	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	1.14	N	053350	500	98 억	46114	N	N	N	N
90	20231016	160447	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3165	-35	5	-1.09	12193750	3852	70.30	3200	3200	3150	4160	2240	3200	3165.56	0.24	-515	3340	3270	3230	3160	3120	3250	3140	99	960	500	2040	5	1	19790916	626	316.50	0.51	12	0.02	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	1.14	N	053350	500	98 억	46629	N	N	N	N
91	20231016	150447	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3165	-35	5	-1.09	12038755	3803	69.41	3200	3200	3150	4160	2240	3200	3165.59	0.24	-499	3340	3270	3230	3160	3120	3250	3140	99	960	500	2040	5	1	19790916	626	316.50	0.51	12	0.02	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	1.14	N	053350	500	98 억	46629	N	N	N	N
92	20231016	140447	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3185	-15	5	-0.47	11253240	3554	64.87	3200	3200	3150	4160	2240	3200	3166.36	0.24	-402	3340	3270	3230	3160	3120	3250	3140	99	960	500	2040	5	1	19790916	630	318.50	0.52	12	0.02	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	1.14	N	053350	500	98 억	46629	N	N	N	N
93	20231016	130446	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3160	-40	5	-1.25	10845935	3425	62.51	3200	3200	3150	4160	2240	3200	3166.70	0.24	-274	3340	3270	3230	3160	3120	3250	3140	99	960	500	2040	5	1	19790916	625	316.00	0.51	12	0.02	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	1.14	N	053350	500	98 억	46629	N	N	N	N
94	20231016	120445	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3150	-50	5	-1.56	10728870	3388	61.84	3200	3200	3150	4160	2240	3200	3166.73	0.24	-238	3340	3270	3230	3160	3120	3250	3140	99	960	500	2040	5	1	19790916	623	315.00	0.51	12	0.02	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	1.14	N	053350	500	98 억	46629	N	N	N	N
95	20231016	110444	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3150	-50	5	-1.56	5460850	1730	31.58	3200	3200	3150	4160	2240	3200	3156.56	0.24	-140	3340	3270	3230	3160	3120	3250	3140	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	1.14	N	053350	500	98 억	46629	N	N	N	N
96	20231016	100440	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3150	-50	5	-1.56	1898035	599	10.93	3200	3200	3150	4160	2240	3200	3168.67	0.24	-253	3340	3270	3230	3160	3120	3250	3140	99	960	500	2040	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	1.14	N	053350	500	98 억	46629	N	N	N	N
97	20231016	090443	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3180	-20	5	-0.62	514375	161	2.94	3200	3200	3180	4160	2240	3200	3194.88	0.24	-145	3340	3270	3230	3160	3120	3250	3140	99	960	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	1.14	N	053350	500	98 억	46629	N	N	N	N
98	20231012	160454	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3290	15	2	0.46	12430440	3824	271.01	3280	3300	3215	4255	2295	3275	3250.64	0.25	-767	3321	3297	3256	3232	3191	3310	3245	99	980	500	2090	5	1	19790916	651	329.00	0.53	12	0.02	10.00	6150.00	5560	20230210	-40.83	2825	20230726	16.46	5560	-40.83	20230210	2825	16.46	20230726	5560	-40.83	20230210	2825	16.46	20230726	1.14	N	053350	500	98 억	48704	N	N	N	N
99	20231012	150445	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3290	15	2	0.46	12305420	3786	268.32	3280	3300	3215	4255	2295	3275	3250.24	0.25	-748	3321	3297	3256	3232	3191	3310	3245	99	980	500	2090	5	1	19790916	651	329.00	0.53	12	0.02	10.00	6150.00	5560	20230210	-40.83	2825	20230726	16.46	5560	-40.83	20230210	2825	16.46	20230726	5560	-40.83	20230210	2825	16.46	20230726	1.14	N	053350	500	98 억	48704	N	N	N	N
100	20231012	140444	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3260	-15	5	-0.46	10877100	3347	237.21	3280	3300	3215	4255	2295	3275	3249.81	0.25	-706	3321	3297	3256	3232	3191	3310	3245	99	980	500	2090	5	1	19790916	645	326.00	0.53	12	0.02	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	1.14	N	053350	500	98 억	48704	N	N	N	N
101	20231012	130445	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3230	-45	5	-1.37	8593350	2642	187.24	3280	3300	3215	4255	2295	3275	3252.59	0.25	-570	3321	3297	3256	3232	3191	3310	3245	99	980	500	2090	5	1	19790916	639	323.00	0.53	12	0.01	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	1.14	N	053350	500	98 억	48704	N	N	N	N
102	20231012	120453	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3275	0	3	0.00	5801385	1778	126.01	3280	3300	3240	4255	2295	3275	3262.87	0.25	-558	3321	3297	3256	3232	3191	3310	3245	99	980	500	2090	5	1	19790916	648	327.50	0.53	12	0.01	10.00	6150.00	5560	20230210	-41.10	2825	20230726	15.93	5560	-41.10	20230210	2825	15.93	20230726	5560	-41.10	20230210	2825	15.93	20230726	1.14	N	053350	500	98 억	48704	N	N	N	N
103	20231012	110450	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3295	20	2	0.61	5554550	1703	120.69	3280	3300	3240	4255	2295	3275	3261.63	0.25	-489	3321	3297	3256	3232	3191	3310	3245	99	980	500	2090	5	1	19790916	652	329.50	0.54	12	0.01	10.00	6150.00	5560	20230210	-40.74	2825	20230726	16.64	5560	-40.74	20230210	2825	16.64	20230726	5560	-40.74	20230210	2825	16.64	20230726	1.14	N	053350	500	98 억	48704	N	N	N	N
104	20231012	100448	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3255	-20	5	-0.61	1115945	340	24.10	3280	3300	3255	4255	2295	3275	3282.19	0.25	-136	3321	3297	3256	3232	3191	3310	3245	99	980	500	2090	5	1	19790916	644	325.50	0.53	12	0.00	10.00	6150.00	5560	20230210	-41.46	2825	20230726	15.22	5560	-41.46	20230210	2825	15.22	20230726	5560	-41.46	20230210	2825	15.22	20230726	1.14	N	053350	500	98 억	48704	N	N	N	N
105	20231012	090451	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3280	5	2	0.15	75440	23	1.63	3280	3280	3280	4255	2295	3275	3280.00	0.25	-9	3321	3297	3256	3232	3191	3310	3245	99	980	500	2090	5	1	19790916	649	328.00	0.53	12	0.00	10.00	6150.00	5560	20230210	-41.01	2825	20230726	16.11	5560	-41.01	20230210	2825	16.11	20230726	5560	-41.01	20230210	2825	16.11	20230726	1.14	N	053350	500	98 억	48704	N	N	N	N
106	20231011	160446	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3275	15	2	0.46	4605850	1411	19.84	3215	3280	3215	4235	2285	3260	3264.25	0.25	-392	3356	3307	3266	3217	3176	3287	3197	99	975	500	2080	5	1	19790916	648	327.50	0.53	12	0.01	10.00	6150.00	5560	20230210	-41.10	2825	20230726	15.93	5560	-41.10	20230210	2825	15.93	20230726	5560	-41.10	20230210	2825	15.93	20230726	1.14	N	053350	500	98 억	49096	N	N	N	N
107	20231011	150447	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3230	-30	5	-0.92	4322780	1324	18.62	3215	3280	3215	4235	2285	3260	3264.94	0.25	-349	3356	3307	3266	3217	3176	3287	3197	99	975	500	2080	5	1	19790916	639	323.00	0.53	12	0.01	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	1.14	N	053350	500	98 억	49096	N	N	N	N
108	20231011	140452	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3250	-10	5	-0.31	4267600	1307	18.38	3215	3280	3215	4235	2285	3260	3265.19	0.25	-332	3356	3307	3266	3217	3176	3287	3197	99	975	500	2080	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	1.14	N	053350	500	98 억	49096	N	N	N	N
109	20231011	130443	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3250	-10	5	-0.31	2842815	871	12.25	3215	3280	3215	4235	2285	3260	3263.85	0.25	-268	3356	3307	3266	3217	3176	3287	3197	99	975	500	2080	5	1	19790916	643	325.00	0.53	12	0.00	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	1.14	N	053350	500	98 억	49096	N	N	N	N
110	20231011	120453	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3260	0	3	0.00	1429590	439	6.17	3215	3280	3215	4235	2285	3260	3256.47	0.25	-168	3356	3307	3266	3217	3176	3287	3197	99	975	500	2080	5	1	19790916	645	326.00	0.53	12	0.00	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	1.14	N	053350	500	98 억	49096	N	N	N	N
111	20231011	110448	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3280	20	2	0.61	1019030	313	4.40	3215	3280	3215	4235	2285	3260	3255.69	0.25	-46	3356	3307	3266	3217	3176	3287	3197	99	975	500	2080	5	1	19790916	649	328.00	0.53	12	0.00	10.00	6150.00	5560	20230210	-41.01	2825	20230726	16.11	5560	-41.01	20230210	2825	16.11	20230726	5560	-41.01	20230210	2825	16.11	20230726	1.14	N	053350	500	98 억	49096	N	N	N	N
112	20231011	100444	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3270	10	2	0.31	489425	151	2.12	3215	3280	3215	4235	2285	3260	3241.23	0.25	-46	3356	3307	3266	3217	3176	3287	3197	99	975	500	2080	5	1	19790916	647	327.00	0.53	12	0.00	10.00	6150.00	5560	20230210	-41.19	2825	20230726	15.75	5560	-41.19	20230210	2825	15.75	20230726	5560	-41.19	20230210	2825	15.75	20230726	1.14	N	053350	500	98 억	49096	N	N	N	N
113	20231011	090448	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3255	-5	5	-0.15	225090	70	0.98	3215	3255	3215	4235	2285	3260	3215.57	0.25	0	3356	3307	3266	3217	3176	3287	3197	99	975	500	2080	5	1	19790916	644	325.50	0.53	12	0.00	10.00	6150.00	5560	20230210	-41.46	2825	20230726	15.22	5560	-41.46	20230210	2825	15.22	20230726	5560	-41.46	20230210	2825	15.22	20230726	1.14	N	053350	500	98 억	49096	N	N	N	N
114	20231010	160442	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3260	-50	5	-1.51	23020830	7111	403.80	3310	3315	3225	4300	2320	3310	3237.35	0.25	-793	3390	3350	3310	3270	3230	3370	3290	99	990	500	2110	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	1.15	N	053350	500	98 억	49995	N	N	N	N
115	20231010	150441	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3280	-30	5	-0.91	21837345	6748	383.19	3310	3315	3225	4300	2320	3310	3236.12	0.25	-760	3390	3350	3310	3270	3230	3370	3290	99	990	500	2110	5	1	19790916	649	328.00	0.53	12	0.03	10.00	6150.00	5560	20230210	-41.01	2825	20230726	16.11	5560	-41.01	20230210	2825	16.11	20230726	5560	-41.01	20230210	2825	16.11	20230726	1.15	N	053350	500	98 억	49995	N	N	N	N
116	20231010	140443	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3230	-80	5	-2.42	20305685	6275	356.33	3310	3315	3225	4300	2320	3310	3235.97	0.25	-763	3390	3350	3310	3270	3230	3370	3290	99	990	500	2110	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	1.15	N	053350	500	98 억	49995	N	N	N	N
117	20231010	130440	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3295	-15	5	-0.45	17466140	5396	306.42	3310	3315	3225	4300	2320	3310	3236.87	0.25	-612	3390	3350	3310	3270	3230	3370	3290	99	990	500	2110	5	1	19790916	652	329.50	0.54	12	0.03	10.00	6150.00	5560	20230210	-40.74	2825	20230726	16.64	5560	-40.74	20230210	2825	16.64	20230726	5560	-40.74	20230210	2825	16.64	20230726	1.15	N	053350	500	98 억	49995	N	N	N	N
118	20231010	120441	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3230	-80	5	-2.42	5825965	1795	101.93	3310	3315	3225	4300	2320	3310	3245.66	0.25	98	3390	3350	3310	3270	3230	3370	3290	99	990	500	2110	5	1	19790916	639	323.00	0.53	12	0.01	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	1.15	N	053350	500	98 억	49995	N	N	N	N
119	20231010	110432	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3310	0	3	0.00	3560050	1095	62.18	3310	3315	3230	4300	2320	3310	3251.19	0.25	-40	3390	3350	3310	3270	3230	3370	3290	99	990	500	2110	5	1	19790916	655	331.00	0.54	12	0.01	10.00	6150.00	5560	20230210	-40.47	2825	20230726	17.17	5560	-40.47	20230210	2825	17.17	20230726	5560	-40.47	20230210	2825	17.17	20230726	1.15	N	053350	500	98 억	49995	N	N	N	N
120	20231010	100436	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3300	-10	5	-0.30	717685	219	12.44	3310	3315	3230	4300	2320	3310	3277.10	0.25	31	3390	3350	3310	3270	3230	3370	3290	99	990	500	2110	5	1	19790916	653	330.00	0.54	12	0.00	10.00	6150.00	5560	20230210	-40.65	2825	20230726	16.81	5560	-40.65	20230210	2825	16.81	20230726	5560	-40.65	20230210	2825	16.81	20230726	1.15	N	053350	500	98 억	49995	N	N	N	N
121	20231010	090435	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3310	0	3	0.00	0	0	0.00	0	0	0	4300	2320	3310	0.00	0.25	0	3390	3350	3310	3270	3230	3370	3290	99	990	500	2110	5	1	19790916	655	331.00	0.54	12	0.00	10.00	6150.00	5560	20230210	-40.47	2825	20230726	17.17	5560	-40.47	20230210	2825	17.17	20230726	5560	-40.47	20230210	2825	17.17	20230726	1.15	N	053350	500	98 억	49995	N	N	N	N
122	20231006	160440	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3310	0	3	0.00	5798350	1761	16.19	3295	3350	3270	4300	2320	3310	3292.64	0.25	-435	3466	3387	3296	3217	3126	3427	3257	99	990	500	2110	5	1	19790916	655	331.00	0.54	12	0.01	10.00	6150.00	5560	20230210	-40.47	2825	20230726	17.17	5560	-40.47	20230210	2825	17.17	20230726	5560	-40.47	20230210	2825	17.17	20230726	1.15	N	053350	500	98 억	50430	N	N	N	N
123	20231006	150432	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3305	-5	5	-0.15	5361435	1628	14.97	3295	3350	3270	4300	2320	3310	3293.26	0.25	-416	3466	3387	3296	3217	3126	3427	3257	99	990	500	2110	5	1	19790916	654	330.50	0.54	12	0.01	10.00	6150.00	5560	20230210	-40.56	2825	20230726	16.99	5560	-40.56	20230210	2825	16.99	20230726	5560	-40.56	20230210	2825	16.99	20230726	1.15	N	053350	500	98 억	50430	N	N	N	N
124	20231006	140432	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3310	0	3	0.00	5095730	1547	14.22	3295	3350	3270	4300	2320	3310	3293.94	0.25	-336	3466	3387	3296	3217	3126	3427	3257	99	990	500	2110	5	1	19790916	655	331.00	0.54	12	0.01	10.00	6150.00	5560	20230210	-40.47	2825	20230726	17.17	5560	-40.47	20230210	2825	17.17	20230726	5560	-40.47	20230210	2825	17.17	20230726	1.15	N	053350	500	98 억	50430	N	N	N	N
125	20231006	130430	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3270	-40	5	-1.21	3592760	1089	10.01	3295	3350	3270	4300	2320	3310	3299.14	0.25	-229	3466	3387	3296	3217	3126	3427	3257	99	990	500	2110	5	1	19790916	647	327.00	0.53	12	0.01	10.00	6150.00	5560	20230210	-41.19	2825	20230726	15.75	5560	-41.19	20230210	2825	15.75	20230726	5560	-41.19	20230210	2825	15.75	20230726	1.15	N	053350	500	98 억	50430	N	N	N	N
126	20231006	120426	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3330	20	2	0.60	3254110	987	9.07	3295	3350	3280	4300	2320	3310	3296.97	0.25	-143	3466	3387	3296	3217	3126	3427	3257	99	990	500	2110	5	1	19790916	659	333.00	0.54	12	0.00	10.00	6150.00	5560	20230210	-40.11	2825	20230726	17.88	5560	-40.11	20230210	2825	17.88	20230726	5560	-40.11	20230210	2825	17.88	20230726	1.15	N	053350	500	98 억	50430	N	N	N	N
127	20231006	110425	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3300	-10	5	-0.30	2437835	739	6.79	3295	3350	3280	4300	2320	3310	3298.83	0.25	98	3466	3387	3296	3217	3126	3427	3257	99	990	500	2110	5	1	19790916	653	330.00	0.54	12	0.00	10.00	6150.00	5560	20230210	-40.65	2825	20230726	16.81	5560	-40.65	20230210	2825	16.81	20230726	5560	-40.65	20230210	2825	16.81	20230726	1.15	N	053350	500	98 억	50430	N	N	N	N
128	20231006	100428	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3295	-15	5	-0.45	1812380	551	5.07	3295	3300	3280	4300	2320	3310	3289.26	0.25	195	3466	3387	3296	3217	3126	3427	3257	99	990	500	2110	5	1	19790916	652	329.50	0.54	12	0.00	10.00	6150.00	5560	20230210	-40.74	2825	20230726	16.64	5560	-40.74	20230210	2825	16.64	20230726	5560	-40.74	20230210	2825	16.64	20230726	1.15	N	053350	500	98 억	50430	N	N	N	N
129	20231006	090425	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3295	-15	5	-0.45	49475	15	0.14	3295	3300	3295	4300	2320	3310	3298.33	0.25	-1	3466	3387	3296	3217	3126	3427	3257	99	990	500	2110	5	1	19790916	652	329.50	0.54	12	0.00	10.00	6150.00	5560	20230210	-40.74	2825	20230726	16.64	5560	-40.74	20230210	2825	16.64	20230726	5560	-40.74	20230210	2825	16.64	20230726	1.15	N	053350	500	98 억	50430	N	N	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History