KissMeData/290270/price/prices-20231001.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

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	161115	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3775	-15	5	-0.40	19333855	5113	23.29	3795	3830	3750	4925	2655	3790	3781.02	1.12	-1802	3863	3826	3773	3736	3683	3845	3755	48	1135	500	2650	5	1	9607672	363	-6.98	1.00	12	0.05	-541.00	3787.00	5550	20221219	-31.98	3705	20230516	1.89	5510	-31.49	20230609	3705	1.89	20230516	5550	-31.98	20221219	3705	1.89	20230516	1.39	N	290270	500	48 억	108006	N	N	N	N
3	20231031	151126	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3775	-15	5	-0.40	19271905	5097	23.22	3795	3830	3750	4925	2655	3790	3781.03	1.12	-1796	3863	3826	3773	3736	3683	3845	3755	48	1135	500	2650	5	1	9607672	363	-6.98	1.00	12	0.05	-541.00	3787.00	5550	20221219	-31.98	3705	20230516	1.89	5510	-31.49	20230609	3705	1.89	20230516	5550	-31.98	20221219	3705	1.89	20230516	1.39	N	290270	500	48 억	108006	N	N	N	N
4	20231031	141136	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3775	-15	5	-0.40	18406305	4867	22.17	3795	3830	3750	4925	2655	3790	3781.86	1.12	-1682	3863	3826	3773	3736	3683	3845	3755	48	1135	500	2650	5	1	9607672	363	-6.98	1.00	12	0.05	-541.00	3787.00	5550	20221219	-31.98	3705	20230516	1.89	5510	-31.49	20230609	3705	1.89	20230516	5550	-31.98	20221219	3705	1.89	20230516	1.39	N	290270	500	48 억	108006	N	N	N	N
5	20231031	131126	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3755	-35	5	-0.92	14824895	3914	17.83	3795	3830	3750	4925	2655	3790	3787.66	1.12	-1606	3863	3826	3773	3736	3683	3845	3755	48	1135	500	2650	5	1	9607672	361	-6.94	0.99	12	0.04	-541.00	3787.00	5550	20221219	-32.34	3705	20230516	1.35	5510	-31.85	20230609	3705	1.35	20230516	5550	-32.34	20221219	3705	1.35	20230516	1.39	N	290270	500	48 억	108006	N	N	N	N
6	20231031	121127	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3760	-30	5	-0.79	12016395	3166	14.42	3795	3830	3760	4925	2655	3790	3795.45	1.12	-1576	3863	3826	3773	3736	3683	3845	3755	48	1135	500	2650	5	1	9607672	361	-6.95	0.99	12	0.03	-541.00	3787.00	5550	20221219	-32.25	3705	20230516	1.48	5510	-31.76	20230609	3705	1.48	20230516	5550	-32.25	20221219	3705	1.48	20230516	1.39	N	290270	500	48 억	108006	N	N	N	N
7	20231031	111156	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3800	10	2	0.26	4725885	1242	5.66	3795	3830	3790	4925	2655	3790	3805.06	1.12	333	3863	3826	3773	3736	3683	3845	3755	48	1135	500	2650	5	1	9607672	365	-7.02	1.00	12	0.01	-541.00	3787.00	5550	20221219	-31.53	3705	20230516	2.56	5510	-31.03	20230609	3705	2.56	20230516	5550	-31.53	20221219	3705	2.56	20230516	1.39	N	290270	500	48 억	108006	N	N	N	N
8	20231031	101135	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3805	15	2	0.40	2608205	684	3.12	3795	3830	3795	4925	2655	3790	3813.17	1.12	348	3863	3826	3773	3736	3683	3845	3755	48	1135	500	2650	5	1	9607672	366	-7.03	1.00	12	0.01	-541.00	3787.00	5550	20221219	-31.44	3705	20230516	2.70	5510	-30.94	20230609	3705	2.70	20230516	5550	-31.44	20221219	3705	2.70	20230516	1.39	N	290270	500	48 억	108006	N	N	N	N
9	20231031	091135	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3820	30	2	0.79	1944045	510	2.32	3795	3830	3795	4925	2655	3790	3811.85	1.12	355	3863	3826	3773	3736	3683	3845	3755	48	1135	500	2650	5	1	9607672	367	-7.06	1.01	12	0.01	-541.00	3787.00	5550	20221219	-31.17	3705	20230516	3.10	5510	-30.67	20230609	3705	3.10	20230516	5550	-31.17	20221219	3705	3.10	20230516	1.39	N	290270	500	48 억	108006	N	N	N	N
10	20231030	161112	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3790	20	2	0.53	82459355	21936	236.61	3770	3810	3720	4900	2640	3770	3759.04	1.09	2817	3823	3796	3773	3746	3723	3810	3760	48	1130	500	2630	5	1	9607672	364	-7.01	1.00	12	0.23	-541.00	3787.00	5550	20221219	-31.71	3705	20230516	2.29	5510	-31.22	20230609	3705	2.29	20230516	5550	-31.71	20221219	3705	2.29	20230516	1.40	N	290270	500	48 억	105194	N	N	N	N
11	20231030	151048	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3790	20	2	0.53	80162515	21330	230.07	3770	3810	3720	4900	2640	3770	3758.21	1.09	2807	3823	3796	3773	3746	3723	3810	3760	48	1130	500	2630	5	1	9607672	364	-7.01	1.00	12	0.22	-541.00	3787.00	5550	20221219	-31.71	3705	20230516	2.29	5510	-31.22	20230609	3705	2.29	20230516	5550	-31.71	20221219	3705	2.29	20230516	1.40	N	290270	500	48 억	105194	N	N	N	N
12	20231030	141045	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3805	35	2	0.93	75937440	20217	218.07	3770	3805	3720	4900	2640	3770	3756.12	1.09	2345	3823	3796	3773	3746	3723	3810	3760	48	1130	500	2630	5	1	9607672	366	-7.03	1.00	12	0.21	-541.00	3787.00	5550	20221219	-31.44	3705	20230516	2.70	5510	-30.94	20230609	3705	2.70	20230516	5550	-31.44	20221219	3705	2.70	20230516	1.40	N	290270	500	48 억	105194	N	N	N	N
13	20231030	131049	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3800	30	2	0.80	74782145	19913	214.79	3770	3800	3720	4900	2640	3770	3755.44	1.09	2345	3823	3796	3773	3746	3723	3810	3760	48	1130	500	2630	5	1	9607672	365	-7.02	1.00	12	0.21	-541.00	3787.00	5550	20221219	-31.53	3705	20230516	2.56	5510	-31.03	20230609	3705	2.56	20230516	5550	-31.53	20221219	3705	2.56	20230516	1.40	N	290270	500	48 억	105194	N	N	N	N
14	20231030	121040	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3780	10	2	0.27	71635555	19083	205.84	3770	3795	3720	4900	2640	3770	3753.89	1.09	2141	3823	3796	3773	3746	3723	3810	3760	48	1130	500	2630	5	1	9607672	363	-6.99	1.00	12	0.20	-541.00	3787.00	5550	20221219	-31.89	3705	20230516	2.02	5510	-31.40	20230609	3705	2.02	20230516	5550	-31.89	20221219	3705	2.02	20230516	1.40	N	290270	500	48 억	105194	N	N	N	N
15	20231030	111041	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3765	-5	5	-0.13	56149700	14974	161.51	3770	3795	3720	4900	2640	3770	3749.81	1.09	2125	3823	3796	3773	3746	3723	3810	3760	48	1130	500	2630	5	1	9607672	362	-6.96	0.99	12	0.16	-541.00	3787.00	5550	20221219	-32.16	3705	20230516	1.62	5510	-31.67	20230609	3705	1.62	20230516	5550	-32.16	20221219	3705	1.62	20230516	1.40	N	290270	500	48 억	105194	N	N	N	N
16	20231030	101038	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3770	0	3	0.00	54190460	14454	155.91	3770	3795	3720	4900	2640	3770	3749.17	1.09	2125	3823	3796	3773	3746	3723	3810	3760	48	1130	500	2630	5	1	9607672	362	-6.97	1.00	12	0.15	-541.00	3787.00	5550	20221219	-32.07	3705	20230516	1.75	5510	-31.58	20230609	3705	1.75	20230516	5550	-32.07	20221219	3705	1.75	20230516	1.40	N	290270	500	48 억	105194	N	N	N	N
17	20231030	091037	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3750	-20	5	-0.53	8101350	2161	23.31	3770	3770	3720	4900	2640	3770	3748.89	1.09	75	3823	3796	3773	3746	3723	3810	3760	48	1130	500	2630	5	1	9607672	360	-6.93	0.99	12	0.02	-541.00	3787.00	5550	20221219	-32.43	3705	20230516	1.21	5510	-31.94	20230609	3705	1.21	20230516	5550	-32.43	20221219	3705	1.21	20230516	1.40	N	290270	500	48 억	105194	N	N	N	N
18	20231027	160950	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3770	5	2	0.13	34948960	9271	45.97	3765	3800	3750	4890	2640	3765	3769.71	1.10	-164	3971	3867	3816	3712	3661	3842	3687	48	1125	500	2630	5	1	9607672	362	-6.97	1.00	12	0.10	-541.00	3787.00	5550	20221219	-32.07	3705	20230516	1.75	5510	-31.58	20230609	3705	1.75	20230516	5550	-32.07	20221219	3705	1.75	20230516	1.51	N	290270	500	48 억	105358	N	N	N	N
19	20231027	151039	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3785	20	2	0.53	33953580	9007	44.66	3765	3800	3750	4890	2640	3765	3769.69	1.10	-163	3971	3867	3816	3712	3661	3842	3687	48	1125	500	2630	5	1	9607672	364	-7.00	1.00	12	0.09	-541.00	3787.00	5550	20221219	-31.80	3705	20230516	2.16	5510	-31.31	20230609	3705	2.16	20230516	5550	-31.80	20221219	3705	2.16	20230516	1.51	N	290270	500	48 억	105358	N	N	N	N
20	20231027	141037	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3780	15	2	0.40	30068350	7977	39.56	3765	3800	3750	4890	2640	3765	3769.38	1.10	-173	3971	3867	3816	3712	3661	3842	3687	48	1125	500	2630	5	1	9607672	363	-6.99	1.00	12	0.08	-541.00	3787.00	5550	20221219	-31.89	3705	20230516	2.02	5510	-31.40	20230609	3705	2.02	20230516	5550	-31.89	20221219	3705	2.02	20230516	1.51	N	290270	500	48 억	105358	N	N	N	N
21	20231027	131027	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3765	0	3	0.00	25461925	6756	33.50	3765	3800	3750	4890	2640	3765	3768.79	1.10	-172	3971	3867	3816	3712	3661	3842	3687	48	1125	500	2630	5	1	9607672	362	-6.96	0.99	12	0.07	-541.00	3787.00	5550	20221219	-32.16	3705	20230516	1.62	5510	-31.67	20230609	3705	1.62	20230516	5550	-32.16	20221219	3705	1.62	20230516	1.51	N	290270	500	48 억	105358	N	N	N	N
22	20231027	121039	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3790	25	2	0.66	20481505	5437	26.96	3765	3800	3750	4890	2640	3765	3767.06	1.10	123	3971	3867	3816	3712	3661	3842	3687	48	1125	500	2630	5	1	9607672	364	-7.01	1.00	12	0.06	-541.00	3787.00	5550	20221219	-31.71	3705	20230516	2.29	5510	-31.22	20230609	3705	2.29	20230516	5550	-31.71	20221219	3705	2.29	20230516	1.51	N	290270	500	48 억	105358	N	N	N	N
23	20231027	111046	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3785	20	2	0.53	18664205	4957	24.58	3765	3800	3750	4890	2640	3765	3765.22	1.10	123	3971	3867	3816	3712	3661	3842	3687	48	1125	500	2630	5	1	9607672	364	-7.00	1.00	12	0.05	-541.00	3787.00	5550	20221219	-31.80	3705	20230516	2.16	5510	-31.31	20230609	3705	2.16	20230516	5550	-31.80	20221219	3705	2.16	20230516	1.51	N	290270	500	48 억	105358	N	N	N	N
24	20231027	101035	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3770	5	2	0.13	10198955	2713	13.45	3765	3800	3750	4890	2640	3765	3759.29	1.10	15	3971	3867	3816	3712	3661	3842	3687	48	1125	500	2630	5	1	9607672	362	-6.97	1.00	12	0.03	-541.00	3787.00	5550	20221219	-32.07	3705	20230516	1.75	5510	-31.58	20230609	3705	1.75	20230516	5550	-32.07	20221219	3705	1.75	20230516	1.51	N	290270	500	48 억	105358	N	N	N	N
25	20231027	091039	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3750	-15	5	-0.40	7565430	2015	9.99	3765	3765	3750	4890	2640	3765	3754.56	1.10	134	3971	3867	3816	3712	3661	3842	3687	48	1125	500	2630	5	1	9607672	360	-6.93	0.99	12	0.02	-541.00	3787.00	5550	20221219	-32.43	3705	20230516	1.21	5510	-31.94	20230609	3705	1.21	20230516	5550	-32.43	20221219	3705	1.21	20230516	1.51	N	290270	500	48 억	105358	N	N	N	N
26	20231026	161022	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3765	-150	5	-3.83	76946295	20155	126.34	3915	3920	3765	5080	2745	3915	3817.73	1.13	-3056	3945	3930	3905	3890	3865	3937	3897	48	1165	500	2740	5	1	9607672	362	-6.96	0.99	12	0.21	-541.00	3787.00	5550	20221219	-32.16	3705	20230516	1.62	5510	-31.67	20230609	3705	1.62	20230516	5550	-32.16	20221219	3705	1.62	20230516	1.50	N	290270	500	48 억	108414	N	N	N	N
27	20231026	151021	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3800	-115	5	-2.94	66581145	17415	109.16	3915	3920	3800	5080	2745	3915	3823.21	1.13	-2759	3945	3930	3905	3890	3865	3937	3897	48	1165	500	2740	5	1	9607672	365	-7.02	1.00	12	0.18	-541.00	3787.00	5550	20221219	-31.53	3705	20230516	2.56	5510	-31.03	20230609	3705	2.56	20230516	5550	-31.53	20221219	3705	2.56	20230516	1.50	N	290270	500	48 억	108414	N	N	N	N
28	20231026	141023	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3830	-85	5	-2.17	53860215	14070	88.20	3915	3920	3800	5080	2745	3915	3828.02	1.13	-2863	3945	3930	3905	3890	3865	3937	3897	48	1165	500	2740	5	1	9607672	368	-7.08	1.01	12	0.15	-541.00	3787.00	5550	20221219	-30.99	3705	20230516	3.37	5510	-30.49	20230609	3705	3.37	20230516	5550	-30.99	20221219	3705	3.37	20230516	1.50	N	290270	500	48 억	108414	N	N	N	N
29	20231026	131022	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3800	-115	5	-2.94	43637415	11382	71.35	3915	3920	3800	5080	2745	3915	3833.90	1.13	-2050	3945	3930	3905	3890	3865	3937	3897	48	1165	500	2740	5	1	9607672	365	-7.02	1.00	12	0.12	-541.00	3787.00	5550	20221219	-31.53	3705	20230516	2.56	5510	-31.03	20230609	3705	2.56	20230516	5550	-31.53	20221219	3705	2.56	20230516	1.50	N	290270	500	48 억	108414	N	N	N	N
30	20231026	121014	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3825	-90	5	-2.30	41968460	10943	68.60	3915	3920	3800	5080	2745	3915	3835.19	1.13	-1904	3945	3930	3905	3890	3865	3937	3897	48	1165	500	2740	5	1	9607672	367	-7.07	1.01	12	0.11	-541.00	3787.00	5550	20221219	-31.08	3705	20230516	3.24	5510	-30.58	20230609	3705	3.24	20230516	5550	-31.08	20221219	3705	3.24	20230516	1.50	N	290270	500	48 억	108414	N	N	N	N
31	20231026	111030	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3805	-110	5	-2.81	34492360	8977	56.27	3915	3920	3800	5080	2745	3915	3842.30	1.13	-1419	3945	3930	3905	3890	3865	3937	3897	48	1165	500	2740	5	1	9607672	366	-7.03	1.00	12	0.09	-541.00	3787.00	5550	20221219	-31.44	3705	20230516	2.70	5510	-30.94	20230609	3705	2.70	20230516	5550	-31.44	20221219	3705	2.70	20230516	1.50	N	290270	500	48 억	108414	N	N	N	N
32	20231026	101025	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3845	-70	5	-1.79	20257320	5243	32.87	3915	3920	3840	5080	2745	3915	3863.69	1.13	-1046	3945	3930	3905	3890	3865	3937	3897	48	1165	500	2740	5	1	9607672	369	-7.11	1.02	12	0.05	-541.00	3787.00	5550	20221219	-30.72	3705	20230516	3.78	5510	-30.22	20230609	3705	3.78	20230516	5550	-30.72	20221219	3705	3.78	20230516	1.50	N	290270	500	48 억	108414	N	N	N	N
33	20231026	091023	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3865	-50	5	-1.28	5104235	1324	8.30	3915	3915	3840	5080	2745	3915	3855.16	1.13	321	3945	3930	3905	3890	3865	3937	3897	48	1165	500	2740	5	1	9607672	371	-7.14	1.02	12	0.01	-541.00	3787.00	5550	20221219	-30.36	3705	20230516	4.32	5510	-29.85	20230609	3705	4.32	20230516	5550	-30.36	20221219	3705	4.32	20230516	1.50	N	290270	500	48 억	108414	N	N	N	N
34	20231025	161025	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3915	20	2	0.51	62023580	15950	84.57	3900	3920	3880	5060	2730	3895	3888.63	1.11	1771	4008	3951	3848	3791	3688	3980	3820	48	1165	500	2720	5	1	9607672	376	-7.24	1.03	12	0.17	-541.00	3787.00	5550	20221219	-29.46	3705	20230516	5.67	5510	-28.95	20230609	3705	5.67	20230516	5550	-29.46	20221219	3705	5.67	20230516	1.53	N	290270	500	48 억	106643	N	N	N	N
35	20231025	151023	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3885	-10	5	-0.26	56210505	14455	76.64	3900	3920	3880	5060	2730	3895	3888.65	1.11	1771	4008	3951	3848	3791	3688	3980	3820	48	1165	500	2720	5	1	9607672	373	-7.18	1.03	12	0.15	-541.00	3787.00	5550	20221219	-30.00	3705	20230516	4.86	5510	-29.49	20230609	3705	4.86	20230516	5550	-30.00	20221219	3705	4.86	20230516	1.53	N	290270	500	48 억	106643	N	N	N	N
36	20231025	141018	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3890	-5	5	-0.13	50707900	13039	69.14	3900	3920	3880	5060	2730	3895	3888.94	1.11	1741	4008	3951	3848	3791	3688	3980	3820	48	1165	500	2720	5	1	9607672	374	-7.19	1.03	12	0.14	-541.00	3787.00	5550	20221219	-29.91	3705	20230516	4.99	5510	-29.40	20230609	3705	4.99	20230516	5550	-29.91	20221219	3705	4.99	20230516	1.53	N	290270	500	48 억	106643	N	N	N	N
37	20231025	131020	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3880	-15	5	-0.39	49254430	12666	67.16	3900	3920	3880	5060	2730	3895	3888.71	1.11	1646	4008	3951	3848	3791	3688	3980	3820	48	1165	500	2720	5	1	9607672	373	-7.17	1.02	12	0.13	-541.00	3787.00	5550	20221219	-30.09	3705	20230516	4.72	5510	-29.58	20230609	3705	4.72	20230516	5550	-30.09	20221219	3705	4.72	20230516	1.53	N	290270	500	48 억	106643	N	N	N	N
38	20231025	121023	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3920	25	2	0.64	41225940	10601	56.21	3900	3920	3880	5060	2730	3895	3888.87	1.11	1648	4008	3951	3848	3791	3688	3980	3820	48	1165	500	2720	5	1	9607672	377	-7.25	1.04	12	0.11	-541.00	3787.00	5550	20221219	-29.37	3705	20230516	5.80	5510	-28.86	20230609	3705	5.80	20230516	5550	-29.37	20221219	3705	5.80	20230516	1.53	N	290270	500	48 억	106643	N	N	N	N
39	20231025	111022	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3885	-10	5	-0.26	35859245	9226	48.92	3900	3915	3880	5060	2730	3895	3886.76	1.11	1647	4008	3951	3848	3791	3688	3980	3820	48	1165	500	2720	5	1	9607672	373	-7.18	1.03	12	0.10	-541.00	3787.00	5550	20221219	-30.00	3705	20230516	4.86	5510	-29.49	20230609	3705	4.86	20230516	5550	-30.00	20221219	3705	4.86	20230516	1.53	N	290270	500	48 억	106643	N	N	N	N
40	20231025	101024	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3885	-10	5	-0.26	24018080	6180	32.77	3900	3915	3880	5060	2730	3895	3886.42	1.11	543	4008	3951	3848	3791	3688	3980	3820	48	1165	500	2720	5	1	9607672	373	-7.18	1.03	12	0.06	-541.00	3787.00	5550	20221219	-30.00	3705	20230516	4.86	5510	-29.49	20230609	3705	4.86	20230516	5550	-30.00	20221219	3705	4.86	20230516	1.53	N	290270	500	48 억	106643	N	N	N	N
41	20231025	091019	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3885	-10	5	-0.26	14285245	3677	19.50	3900	3915	3885	5060	2730	3895	3885.03	1.11	0	4008	3951	3848	3791	3688	3980	3820	48	1165	500	2720	5	1	9607672	373	-7.18	1.03	12	0.04	-541.00	3787.00	5550	20221219	-30.00	3705	20230516	4.86	5510	-29.49	20230609	3705	4.86	20230516	5550	-30.00	20221219	3705	4.86	20230516	1.53	N	290270	500	48 억	106643	N	N	N	N
42	20231024	160957	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3895	105	2	2.77	71596080	18857	178.76	3755	3905	3745	4925	2655	3790	3796.79	1.12	-1033	3916	3852	3806	3742	3696	3830	3720	48	1135	500	2650	5	1	9607672	374	-7.20	1.03	12	0.20	-541.00	3787.00	5550	20221219	-29.82	3705	20230516	5.13	5510	-29.31	20230609	3705	5.13	20230516	5550	-29.82	20221219	3705	5.13	20230516	1.53	N	290270	500	48 억	107676	N	N	N	N
43	20231024	151013	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3870	80	2	2.11	70478320	18570	176.04	3755	3905	3745	4925	2655	3790	3795.28	1.12	-1033	3916	3852	3806	3742	3696	3830	3720	48	1135	500	2650	5	1	9607672	372	-7.15	1.02	12	0.19	-541.00	3787.00	5550	20221219	-30.27	3705	20230516	4.45	5510	-29.76	20230609	3705	4.45	20230516	5550	-30.27	20221219	3705	4.45	20230516	1.53	N	290270	500	48 억	107676	N	N	N	N
44	20231024	140956	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3835	45	2	1.19	56351475	14933	141.56	3755	3900	3745	4925	2655	3790	3773.62	1.12	-1029	3916	3852	3806	3742	3696	3830	3720	48	1135	500	2650	5	1	9607672	368	-7.09	1.01	12	0.16	-541.00	3787.00	5550	20221219	-30.90	3705	20230516	3.51	5510	-30.40	20230609	3705	3.51	20230516	5550	-30.90	20221219	3705	3.51	20230516	1.53	N	290270	500	48 억	107676	N	N	N	N
45	20231024	131000	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3780	-10	5	-0.26	46641335	12400	117.55	3755	3790	3745	4925	2655	3790	3761.40	1.12	-990	3916	3852	3806	3742	3696	3830	3720	48	1135	500	2650	5	1	9607672	363	-6.99	1.00	12	0.13	-541.00	3787.00	5550	20221219	-31.89	3705	20230516	2.02	5510	-31.40	20230609	3705	2.02	20230516	5550	-31.89	20221219	3705	2.02	20230516	1.53	N	290270	500	48 억	107676	N	N	N	N
46	20231024	121012	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3780	-10	5	-0.26	37612380	10002	94.81	3755	3790	3745	4925	2655	3790	3760.49	1.12	-994	3916	3852	3806	3742	3696	3830	3720	48	1135	500	2650	5	1	9607672	363	-6.99	1.00	12	0.10	-541.00	3787.00	5550	20221219	-31.89	3705	20230516	2.02	5510	-31.40	20230609	3705	2.02	20230516	5550	-31.89	20221219	3705	2.02	20230516	1.53	N	290270	500	48 억	107676	N	N	N	N
47	20231024	111008	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3765	-25	5	-0.66	33538045	8923	84.59	3755	3790	3745	4925	2655	3790	3758.61	1.12	-985	3916	3852	3806	3742	3696	3830	3720	48	1135	500	2650	5	1	9607672	362	-6.96	0.99	12	0.09	-541.00	3787.00	5550	20221219	-32.16	3705	20230516	1.62	5510	-31.67	20230609	3705	1.62	20230516	5550	-32.16	20221219	3705	1.62	20230516	1.53	N	290270	500	48 억	107676	N	N	N	N
48	20231024	100958	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3790	0	3	0.00	19053585	5072	48.08	3755	3790	3745	4925	2655	3790	3756.62	1.12	-452	3916	3852	3806	3742	3696	3830	3720	48	1135	500	2650	5	1	9607672	364	-7.01	1.00	12	0.05	-541.00	3787.00	5550	20221219	-31.71	3705	20230516	2.29	5510	-31.22	20230609	3705	2.29	20230516	5550	-31.71	20221219	3705	2.29	20230516	1.53	N	290270	500	48 억	107676	N	N	N	N
49	20231024	091006	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3790	0	3	0.00	855510	227	2.15	3755	3790	3755	4925	2655	3790	3768.77	1.12	-102	3916	3852	3806	3742	3696	3830	3720	48	1135	500	2650	5	1	9607672	364	-7.01	1.00	12	0.00	-541.00	3787.00	5550	20221219	-31.71	3705	20230516	2.29	5510	-31.22	20230609	3705	2.29	20230516	5550	-31.71	20221219	3705	2.29	20230516	1.53	N	290270	500	48 억	107676	N	N	N	N
50	20231023	160951	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3790	-35	5	-0.92	39989385	10530	56.70	3835	3870	3760	4970	2680	3825	3797.66	1.15	-2592	3938	3881	3818	3761	3698	3850	3730	48	1145	500	2670	5	1	9607672	364	-7.01	1.00	12	0.11	-541.00	3787.00	5550	20221219	-31.71	3705	20230516	2.29	5510	-31.22	20230609	3705	2.29	20230516	5550	-31.71	20221219	3705	2.29	20230516	1.53	N	290270	500	48 억	110268	N	N	N	N
51	20231023	150956	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3795	-30	5	-0.78	33258345	8754	47.14	3835	3870	3760	4970	2680	3825	3799.22	1.15	-1365	3938	3881	3818	3761	3698	3850	3730	48	1145	500	2670	5	1	9607672	365	-7.01	1.00	12	0.09	-541.00	3787.00	5550	20221219	-31.62	3705	20230516	2.43	5510	-31.13	20230609	3705	2.43	20230516	5550	-31.62	20221219	3705	2.43	20230516	1.53	N	290270	500	48 억	110268	N	N	N	N
52	20231023	140955	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3790	-35	5	-0.92	30021530	7900	42.54	3835	3870	3760	4970	2680	3825	3800.19	1.15	-1339	3938	3881	3818	3761	3698	3850	3730	48	1145	500	2670	5	1	9607672	364	-7.01	1.00	12	0.08	-541.00	3787.00	5550	20221219	-31.71	3705	20230516	2.29	5510	-31.22	20230609	3705	2.29	20230516	5550	-31.71	20221219	3705	2.29	20230516	1.53	N	290270	500	48 억	110268	N	N	N	N
53	20231023	131001	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3785	-40	5	-1.05	27991065	7364	39.65	3835	3870	3760	4970	2680	3825	3801.07	1.15	-1110	3938	3881	3818	3761	3698	3850	3730	48	1145	500	2670	5	1	9607672	364	-7.00	1.00	12	0.08	-541.00	3787.00	5550	20221219	-31.80	3705	20230516	2.16	5510	-31.31	20230609	3705	2.16	20230516	5550	-31.80	20221219	3705	2.16	20230516	1.53	N	290270	500	48 억	110268	N	N	N	N
54	20231023	120951	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3805	-20	5	-0.52	19142085	5029	27.08	3835	3870	3760	4970	2680	3825	3806.34	1.15	-960	3938	3881	3818	3761	3698	3850	3730	48	1145	500	2670	5	1	9607672	366	-7.03	1.00	12	0.05	-541.00	3787.00	5550	20221219	-31.44	3705	20230516	2.70	5510	-30.94	20230609	3705	2.70	20230516	5550	-31.44	20221219	3705	2.70	20230516	1.53	N	290270	500	48 억	110268	N	N	N	N
55	20231023	110948	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3820	-5	5	-0.13	19077480	5012	26.99	3835	3870	3760	4970	2680	3825	3806.36	1.15	-960	3938	3881	3818	3761	3698	3850	3730	48	1145	500	2670	5	1	9607672	367	-7.06	1.01	12	0.05	-541.00	3787.00	5550	20221219	-31.17	3705	20230516	3.10	5510	-30.67	20230609	3705	3.10	20230516	5550	-31.17	20221219	3705	3.10	20230516	1.53	N	290270	500	48 억	110268	N	N	N	N
56	20231023	100942	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3800	-25	5	-0.65	15121765	3973	21.39	3835	3870	3760	4970	2680	3825	3806.13	1.15	-1242	3938	3881	3818	3761	3698	3850	3730	48	1145	500	2670	5	1	9607672	365	-7.02	1.00	12	0.04	-541.00	3787.00	5550	20221219	-31.53	3705	20230516	2.56	5510	-31.03	20230609	3705	2.56	20230516	5550	-31.53	20221219	3705	2.56	20230516	1.53	N	290270	500	48 억	110268	N	N	N	N
57	20231023	091001	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3870	45	2	1.18	8196150	2148	11.57	3835	3870	3800	4970	2680	3825	3815.71	1.15	-914	3938	3881	3818	3761	3698	3850	3730	48	1145	500	2670	5	1	9607672	372	-7.15	1.02	12	0.02	-541.00	3787.00	5550	20221219	-30.27	3705	20230516	4.45	5510	-29.76	20230609	3705	4.45	20230516	5550	-30.27	20221219	3705	4.45	20230516	1.53	N	290270	500	48 억	110268	N	N	N	N
58	20231020	160946	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3825	-65	5	-1.67	70236790	18552	96.33	3855	3875	3755	5050	2725	3890	3785.94	1.16	-1003	4053	3971	3878	3796	3703	4012	3837	48	1160	500	2720	5	1	9607672	367	-7.07	1.01	12	0.19	-541.00	3787.00	5550	20221219	-31.08	3705	20230516	3.24	5510	-30.58	20230609	3705	3.24	20230516	5550	-31.08	20221219	3705	3.24	20230516	1.54	N	290270	500	48 억	111271	N	N	N	N
59	20231020	150945	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3795	-95	5	-2.44	67810880	17914	93.02	3855	3875	3755	5050	2725	3890	3785.36	1.16	-1005	4053	3971	3878	3796	3703	4012	3837	48	1160	500	2720	5	1	9607672	365	-7.01	1.00	12	0.19	-541.00	3787.00	5550	20221219	-31.62	3705	20230516	2.43	5510	-31.13	20230609	3705	2.43	20230516	5550	-31.62	20221219	3705	2.43	20230516	1.54	N	290270	500	48 억	111271	N	N	N	N
60	20231020	140956	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3795	-95	5	-2.44	65750165	17372	90.21	3855	3875	3755	5050	2725	3890	3784.84	1.16	-922	4053	3971	3878	3796	3703	4012	3837	48	1160	500	2720	5	1	9607672	365	-7.01	1.00	12	0.18	-541.00	3787.00	5550	20221219	-31.62	3705	20230516	2.43	5510	-31.13	20230609	3705	2.43	20230516	5550	-31.62	20221219	3705	2.43	20230516	1.54	N	290270	500	48 억	111271	N	N	N	N
61	20231020	130929	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3810	-80	5	-2.06	65108335	17203	89.33	3855	3875	3755	5050	2725	3890	3784.71	1.16	-922	4053	3971	3878	3796	3703	4012	3837	48	1160	500	2720	5	1	9607672	366	-7.04	1.01	12	0.18	-541.00	3787.00	5550	20221219	-31.35	3705	20230516	2.83	5510	-30.85	20230609	3705	2.83	20230516	5550	-31.35	20221219	3705	2.83	20230516	1.54	N	290270	500	48 억	111271	N	N	N	N
62	20231020	120939	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3805	-85	5	-2.19	62547710	16531	85.84	3855	3875	3755	5050	2725	3890	3783.66	1.16	-1525	4053	3971	3878	3796	3703	4012	3837	48	1160	500	2720	5	1	9607672	366	-7.03	1.00	12	0.17	-541.00	3787.00	5550	20221219	-31.44	3705	20230516	2.70	5510	-30.94	20230609	3705	2.70	20230516	5550	-31.44	20221219	3705	2.70	20230516	1.54	N	290270	500	48 억	111271	N	N	N	N
63	20231020	110950	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3775	-115	5	-2.96	57140840	15105	78.43	3855	3875	3755	5050	2725	3890	3782.91	1.16	-2120	4053	3971	3878	3796	3703	4012	3837	48	1160	500	2720	5	1	9607672	363	-6.98	1.00	12	0.16	-541.00	3787.00	5550	20221219	-31.98	3705	20230516	1.89	5510	-31.49	20230609	3705	1.89	20230516	5550	-31.98	20221219	3705	1.89	20230516	1.54	N	290270	500	48 억	111271	N	N	N	N
64	20231020	100941	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3785	-105	5	-2.70	31213640	8226	42.71	3855	3875	3765	5050	2725	3890	3794.51	1.16	-1876	4053	3971	3878	3796	3703	4012	3837	48	1160	500	2720	5	1	9607672	364	-7.00	1.00	12	0.09	-541.00	3787.00	5550	20221219	-31.80	3705	20230516	2.16	5510	-31.31	20230609	3705	2.16	20230516	5550	-31.80	20221219	3705	2.16	20230516	1.54	N	290270	500	48 억	111271	N	N	N	N
65	20231020	090939	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3820	-70	5	-1.80	5666875	1474	7.65	3855	3875	3820	5050	2725	3890	3844.56	1.16	-248	4053	3971	3878	3796	3703	4012	3837	48	1160	500	2720	5	1	9607672	367	-7.06	1.01	12	0.02	-541.00	3787.00	5550	20221219	-31.17	3705	20230516	3.10	5510	-30.67	20230609	3705	3.10	20230516	5550	-31.17	20221219	3705	3.10	20230516	1.54	N	290270	500	48 억	111271	N	N	N	N
66	20231019	160938	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3890	10	2	0.26	73618325	19250	443.04	3840	3960	3785	5040	2720	3880	3823.54	1.22	-6025	3940	3910	3890	3860	3840	3900	3850	48	1160	500	2710	5	1	9607672	374	-7.19	1.03	12	0.20	-541.00	3787.00	5550	20221219	-29.91	3690	20221017	5.42	5510	-29.40	20230609	3705	4.99	20230516	5550	-29.91	20221219	3705	4.99	20230516	1.56	N	290270	500	48 억	117296	N	N	N	N
67	20231019	150928	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3910	30	2	0.77	70274210	18392	423.29	3840	3960	3785	5040	2720	3880	3820.91	1.22	-6014	3940	3910	3890	3860	3840	3900	3850	48	1160	500	2710	5	1	9607672	376	-7.23	1.03	12	0.19	-541.00	3787.00	5550	20221219	-29.55	3690	20221017	5.96	5510	-29.04	20230609	3705	5.53	20230516	5550	-29.55	20221219	3705	5.53	20230516	1.56	N	290270	500	48 억	117296	N	N	N	N
68	20231019	140942	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3810	-70	5	-1.80	49363930	12991	298.99	3840	3840	3785	5040	2720	3880	3799.86	1.22	-4918	3940	3910	3890	3860	3840	3900	3850	48	1160	500	2710	5	1	9607672	366	-7.04	1.01	12	0.14	-541.00	3787.00	5550	20221219	-31.35	3690	20221017	3.25	5510	-30.85	20230609	3705	2.83	20230516	5550	-31.35	20221219	3705	2.83	20230516	1.56	N	290270	500	48 억	117296	N	N	N	N
69	20231019	130932	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3790	-90	5	-2.32	45535420	11981	275.74	3840	3840	3785	5040	2720	3880	3800.64	1.22	-4634	3940	3910	3890	3860	3840	3900	3850	48	1160	500	2710	5	1	9607672	364	-7.01	1.00	12	0.12	-541.00	3787.00	5550	20221219	-31.71	3690	20221017	2.71	5510	-31.22	20230609	3705	2.29	20230516	5550	-31.71	20221219	3705	2.29	20230516	1.56	N	290270	500	48 억	117296	N	N	N	N
70	20231019	120939	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3800	-80	5	-2.06	40085465	10544	242.67	3840	3840	3785	5040	2720	3880	3801.73	1.22	-4159	3940	3910	3890	3860	3840	3900	3850	48	1160	500	2710	5	1	9607672	365	-7.02	1.00	12	0.11	-541.00	3787.00	5550	20221219	-31.53	3690	20221017	2.98	5510	-31.03	20230609	3705	2.56	20230516	5550	-31.53	20221219	3705	2.56	20230516	1.56	N	290270	500	48 억	117296	N	N	N	N
71	20231019	110933	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3800	-80	5	-2.06	37988230	9993	229.99	3840	3840	3785	5040	2720	3880	3801.48	1.22	-3928	3940	3910	3890	3860	3840	3900	3850	48	1160	500	2710	5	1	9607672	365	-7.02	1.00	12	0.10	-541.00	3787.00	5550	20221219	-31.53	3690	20221017	2.98	5510	-31.03	20230609	3705	2.56	20230516	5550	-31.53	20221219	3705	2.56	20230516	1.56	N	290270	500	48 억	117296	N	N	N	N
72	20231019	100928	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3810	-70	5	-1.80	31142605	8192	188.54	3840	3840	3785	5040	2720	3880	3801.59	1.22	-3920	3940	3910	3890	3860	3840	3900	3850	48	1160	500	2710	5	1	9607672	366	-7.04	1.01	12	0.09	-541.00	3787.00	5550	20221219	-31.35	3690	20221017	3.25	5510	-30.85	20230609	3705	2.83	20230516	5550	-31.35	20221219	3705	2.83	20230516	1.56	N	290270	500	48 억	117296	N	N	N	N
73	20231019	090937	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3810	-70	5	-1.80	15792435	4153	95.58	3840	3840	3785	5040	2720	3880	3802.66	1.22	-2335	3940	3910	3890	3860	3840	3900	3850	48	1160	500	2710	5	1	9607672	366	-7.04	1.01	12	0.04	-541.00	3787.00	5550	20221219	-31.35	3690	20221017	3.25	5510	-30.85	20230609	3705	2.83	20230516	5550	-31.35	20221219	3705	2.83	20230516	1.56	N	290270	500	48 억	117296	N	N	N	N
74	20231018	160941	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3880	-25	5	-0.64	16635535	4279	79.39	3905	3920	3870	5070	2735	3905	3887.72	1.22	-202	4025	3965	3900	3840	3775	3995	3870	48	1165	500	2730	5	1	9607672	373	-7.17	1.02	12	0.04	-541.00	3787.00	5550	20221219	-30.09	3545	20221014	9.45	5510	-29.58	20230609	3705	4.72	20230516	5550	-30.09	20221219	3705	4.72	20230516	1.61	N	290270	500	48 억	117498	N	N	N	N
75	20231018	150931	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3905	0	3	0.00	15820735	4069	75.49	3905	3920	3870	5070	2735	3905	3888.11	1.22	-202	4025	3965	3900	3840	3775	3995	3870	48	1165	500	2730	5	1	9607672	375	-7.22	1.03	12	0.04	-541.00	3787.00	5550	20221219	-29.64	3545	20221014	10.16	5510	-29.13	20230609	3705	5.40	20230516	5550	-29.64	20221219	3705	5.40	20230516	1.61	N	290270	500	48 억	117498	N	N	N	N
76	20231018	140918	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3880	-25	5	-0.64	13105940	3370	62.52	3905	3920	3870	5070	2735	3905	3889.00	1.22	-131	4025	3965	3900	3840	3775	3995	3870	48	1165	500	2730	5	1	9607672	373	-7.17	1.02	12	0.04	-541.00	3787.00	5550	20221219	-30.09	3545	20221014	9.45	5510	-29.58	20230609	3705	4.72	20230516	5550	-30.09	20221219	3705	4.72	20230516	1.61	N	290270	500	48 억	117498	N	N	N	N
77	20231018	130915	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3875	-30	5	-0.77	12296095	3161	58.65	3905	3920	3875	5070	2735	3905	3889.94	1.22	-108	4025	3965	3900	3840	3775	3995	3870	48	1165	500	2730	5	1	9607672	372	-7.16	1.02	12	0.03	-541.00	3787.00	5550	20221219	-30.18	3545	20221014	9.31	5510	-29.67	20230609	3705	4.59	20230516	5550	-30.18	20221219	3705	4.59	20230516	1.61	N	290270	500	48 억	117498	N	N	N	N
78	20231018	120933	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3890	-15	5	-0.38	10679700	2744	50.91	3905	3920	3880	5070	2735	3905	3892.02	1.22	-108	4025	3965	3900	3840	3775	3995	3870	48	1165	500	2730	5	1	9607672	374	-7.19	1.03	12	0.03	-541.00	3787.00	5550	20221219	-29.91	3545	20221014	9.73	5510	-29.40	20230609	3705	4.99	20230516	5550	-29.91	20221219	3705	4.99	20230516	1.61	N	290270	500	48 억	117498	N	N	N	N
79	20231018	110925	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3920	15	2	0.38	6973440	1790	33.21	3905	3920	3880	5070	2735	3905	3895.78	1.22	15	4025	3965	3900	3840	3775	3995	3870	48	1165	500	2730	5	1	9607672	377	-7.25	1.04	12	0.02	-541.00	3787.00	5550	20221219	-29.37	3545	20221014	10.58	5510	-28.86	20230609	3705	5.80	20230516	5550	-29.37	20221219	3705	5.80	20230516	1.61	N	290270	500	48 억	117498	N	N	N	N
80	20231018	100937	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3885	-20	5	-0.51	5500750	1411	26.18	3905	3905	3880	5070	2735	3905	3898.48	1.22	39	4025	3965	3900	3840	3775	3995	3870	48	1165	500	2730	5	1	9607672	373	-7.18	1.03	12	0.01	-541.00	3787.00	5550	20221219	-30.00	3545	20221014	9.59	5510	-29.49	20230609	3705	4.86	20230516	5550	-30.00	20221219	3705	4.86	20230516	1.61	N	290270	500	48 억	117498	N	N	N	N
81	20231018	090921	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3905	0	3	0.00	3393445	869	16.12	3905	3905	3905	5070	2735	3905	3905.00	1.22	89	4025	3965	3900	3840	3775	3995	3870	48	1165	500	2730	5	1	9607672	375	-7.22	1.03	12	0.01	-541.00	3787.00	5550	20221219	-29.64	3545	20221014	10.16	5510	-29.13	20230609	3705	5.40	20230516	5550	-29.64	20221219	3705	5.40	20230516	1.61	N	290270	500	48 억	117498	N	N	N	N
82	20231017	160922	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3905	55	2	1.43	20788115	5324	33.84	3835	3960	3835	5000	2695	3850	3904.60	1.24	-1347	3933	3891	3863	3821	3793	3877	3807	48	1150	500	2690	5	1	9607672	375	-7.22	1.03	12	0.06	-541.00	3787.00	5550	20221219	-29.64	3455	20221013	13.02	5510	-29.13	20230609	3705	5.40	20230516	5550	-29.64	20221219	3690	5.83	20221017	1.64	N	290270	500	48 억	118845	N	N	N	N
83	20231017	150932	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3900	50	2	1.30	16638910	4262	27.09	3835	3960	3835	5000	2695	3850	3904.01	1.24	-1347	3933	3891	3863	3821	3793	3877	3807	48	1150	500	2690	5	1	9607672	375	-7.21	1.03	12	0.04	-541.00	3787.00	5550	20221219	-29.73	3455	20221013	12.88	5510	-29.22	20230609	3705	5.26	20230516	5550	-29.73	20221219	3690	5.69	20221017	1.64	N	290270	500	48 억	118845	N	N	N	N
84	20231017	140933	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3890	40	2	1.04	15827855	4054	25.77	3835	3960	3835	5000	2695	3850	3904.26	1.24	-1346	3933	3891	3863	3821	3793	3877	3807	48	1150	500	2690	5	1	9607672	374	-7.19	1.03	12	0.04	-541.00	3787.00	5550	20221219	-29.91	3455	20221013	12.59	5510	-29.40	20230609	3705	4.99	20230516	5550	-29.91	20221219	3690	5.42	20221017	1.64	N	290270	500	48 억	118845	N	N	N	N
85	20231017	130925	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3910	60	2	1.56	15352290	3932	24.99	3835	3960	3835	5000	2695	3850	3904.45	1.24	-1280	3933	3891	3863	3821	3793	3877	3807	48	1150	500	2690	5	1	9607672	376	-7.23	1.03	12	0.04	-541.00	3787.00	5550	20221219	-29.55	3455	20221013	13.17	5510	-29.04	20230609	3705	5.53	20230516	5550	-29.55	20221219	3690	5.96	20221017	1.64	N	290270	500	48 억	118845	N	N	N	N
86	20231017	120929	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3900	50	2	1.30	12200715	3125	19.86	3835	3960	3835	5000	2695	3850	3904.23	1.24	-1210	3933	3891	3863	3821	3793	3877	3807	48	1150	500	2690	5	1	9607672	375	-7.21	1.03	12	0.03	-541.00	3787.00	5550	20221219	-29.73	3455	20221013	12.88	5510	-29.22	20230609	3705	5.26	20230516	5550	-29.73	20221219	3690	5.69	20221017	1.64	N	290270	500	48 억	118845	N	N	N	N
87	20231017	110918	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3900	50	2	1.30	11214045	2872	18.25	3835	3960	3835	5000	2695	3850	3904.61	1.24	-1210	3933	3891	3863	3821	3793	3877	3807	48	1150	500	2690	5	1	9607672	375	-7.21	1.03	12	0.03	-541.00	3787.00	5550	20221219	-29.73	3455	20221013	12.88	5510	-29.22	20230609	3705	5.26	20230516	5550	-29.73	20221219	3690	5.69	20221017	1.64	N	290270	500	48 억	118845	N	N	N	N
88	20231017	100912	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3945	95	2	2.47	6096725	1562	9.93	3835	3960	3835	5000	2695	3850	3903.15	1.24	-149	3933	3891	3863	3821	3793	3877	3807	48	1150	500	2690	5	1	9607672	379	-7.29	1.04	12	0.02	-541.00	3787.00	5550	20221219	-28.92	3455	20221013	14.18	5510	-28.40	20230609	3705	6.48	20230516	5550	-28.92	20221219	3690	6.91	20221017	1.64	N	290270	500	48 억	118845	N	N	N	N
89	20231017	090922	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3880	30	2	0.78	1779850	462	2.94	3835	3880	3835	5000	2695	3850	3852.49	1.24	33	3933	3891	3863	3821	3793	3877	3807	48	1150	500	2690	5	1	9607672	373	-7.17	1.02	12	0.00	-541.00	3787.00	5550	20221219	-30.09	3455	20221013	12.30	5510	-29.58	20230609	3705	4.72	20230516	5550	-30.09	20221219	3690	5.15	20221017	1.64	N	290270	500	48 억	118845	N	N	N	N
90	20231016	160920	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3850	-60	5	-1.53	60659660	15720	90.89	3870	3905	3835	5080	2740	3910	3858.76	1.29	-5247	4070	3990	3935	3855	3800	3962	3827	48	1170	500	2730	5	1	9607672	370	-7.12	1.02	12	0.16	-541.00	3787.00	5550	20221219	-30.63	3455	20221013	11.43	5510	-30.13	20230609	3705	3.91	20230516	5550	-30.63	20221219	3690	4.34	20221017	1.65	N	290270	500	48 억	124092	N	N	N	N
91	20231016	150920	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3850	-60	5	-1.53	57760595	14967	86.53	3870	3905	3835	5080	2740	3910	3859.20	1.29	-4986	4070	3990	3935	3855	3800	3962	3827	48	1170	500	2730	5	1	9607672	370	-7.12	1.02	12	0.16	-541.00	3787.00	5550	20221219	-30.63	3455	20221013	11.43	5510	-30.13	20230609	3705	3.91	20230516	5550	-30.63	20221219	3690	4.34	20221017	1.65	N	290270	500	48 억	124092	N	N	N	N
92	20231016	140922	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3840	-70	5	-1.79	54079430	14013	81.02	3870	3905	3835	5080	2740	3910	3859.23	1.29	-4896	4070	3990	3935	3855	3800	3962	3827	48	1170	500	2730	5	1	9607672	369	-7.10	1.01	12	0.15	-541.00	3787.00	5550	20221219	-30.81	3455	20221013	11.14	5510	-30.31	20230609	3705	3.64	20230516	5550	-30.81	20221219	3690	4.07	20221017	1.65	N	290270	500	48 억	124092	N	N	N	N
93	20231016	130916	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3840	-70	5	-1.79	51095805	13236	76.53	3870	3905	3835	5080	2740	3910	3860.37	1.29	-4894	4070	3990	3935	3855	3800	3962	3827	48	1170	500	2730	5	1	9607672	369	-7.10	1.01	12	0.14	-541.00	3787.00	5550	20221219	-30.81	3455	20221013	11.14	5510	-30.31	20230609	3705	3.64	20230516	5550	-30.81	20221219	3690	4.07	20221017	1.65	N	290270	500	48 억	124092	N	N	N	N
94	20231016	120916	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3835	-75	5	-1.92	38630920	10003	57.83	3870	3905	3835	5080	2740	3910	3861.93	1.29	-4673	4070	3990	3935	3855	3800	3962	3827	48	1170	500	2730	5	1	9607672	368	-7.09	1.01	12	0.10	-541.00	3787.00	5550	20221219	-30.90	3455	20221013	11.00	5510	-30.40	20230609	3705	3.51	20230516	5550	-30.90	20221219	3690	3.93	20221017	1.65	N	290270	500	48 억	124092	N	N	N	N
95	20231016	110910	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3875	-35	5	-0.90	24227400	6264	36.22	3870	3905	3855	5080	2740	3910	3867.72	1.29	-2232	4070	3990	3935	3855	3800	3962	3827	48	1170	500	2730	5	1	9607672	372	-7.16	1.02	12	0.07	-541.00	3787.00	5550	20221219	-30.18	3455	20221013	12.16	5510	-29.67	20230609	3705	4.59	20230516	5550	-30.18	20221219	3690	5.01	20221017	1.65	N	290270	500	48 억	124092	N	N	N	N
96	20231016	100905	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3875	-35	5	-0.90	19960195	5162	29.85	3870	3905	3855	5080	2740	3910	3866.76	1.29	-2088	4070	3990	3935	3855	3800	3962	3827	48	1170	500	2730	5	1	9607672	372	-7.16	1.02	12	0.05	-541.00	3787.00	5550	20221219	-30.18	3455	20221013	12.16	5510	-29.67	20230609	3705	4.59	20230516	5550	-30.18	20221219	3690	5.01	20221017	1.65	N	290270	500	48 억	124092	N	N	N	N
97	20231016	090907	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3855	-55	5	-1.41	11044910	2857	16.52	3870	3905	3855	5080	2740	3910	3865.91	1.29	-1464	4070	3990	3935	3855	3800	3962	3827	48	1170	500	2730	5	1	9607672	370	-7.13	1.02	12	0.03	-541.00	3787.00	5550	20221219	-30.54	3455	20221013	11.58	5510	-30.04	20230609	3705	4.05	20230516	5550	-30.54	20221219	3690	4.47	20221017	1.65	N	290270	500	48 억	124092	N	N	N	N
98	20231012	160936	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4015	15	2	0.38	53624700	13343	62.45	4000	4040	3995	5200	2800	4000	4018.94	1.32	2722	4096	4047	3971	3922	3846	4072	3947	48	1200	500	2800	5	1	9607672	386	-7.42	1.06	12	0.14	-541.00	3787.00	5550	20221219	-27.66	3455	20221013	16.21	5510	-27.13	20230609	3705	8.37	20230516	5550	-27.66	20221219	3455	16.21	20221013	1.69	N	290270	500	48 억	126561	N	N	N	N
99	20231012	150913	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4030	30	2	0.75	51056635	12704	59.46	4000	4040	3995	5200	2800	4000	4018.94	1.32	2621	4096	4047	3971	3922	3846	4072	3947	48	1200	500	2800	5	1	9607672	387	-7.45	1.06	12	0.13	-541.00	3787.00	5550	20221219	-27.39	3455	20221013	16.64	5510	-26.86	20230609	3705	8.77	20230516	5550	-27.39	20221219	3455	16.64	20221013	1.69	N	290270	500	48 억	126561	N	N	N	N
100	20231012	140916	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4030	30	2	0.75	48153120	11983	56.08	4000	4040	3995	5200	2800	4000	4018.45	1.32	2602	4096	4047	3971	3922	3846	4072	3947	48	1200	500	2800	5	1	9607672	387	-7.45	1.06	12	0.12	-541.00	3787.00	5550	20221219	-27.39	3455	20221013	16.64	5510	-26.86	20230609	3705	8.77	20230516	5550	-27.39	20221219	3455	16.64	20221013	1.69	N	290270	500	48 억	126561	N	N	N	N
101	20231012	130916	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4030	30	2	0.75	46719080	11627	54.42	4000	4040	3995	5200	2800	4000	4018.15	1.32	2586	4096	4047	3971	3922	3846	4072	3947	48	1200	500	2800	5	1	9607672	387	-7.45	1.06	12	0.12	-541.00	3787.00	5550	20221219	-27.39	3455	20221013	16.64	5510	-26.86	20230609	3705	8.77	20230516	5550	-27.39	20221219	3455	16.64	20221013	1.69	N	290270	500	48 억	126561	N	N	N	N
102	20231012	120926	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4030	30	2	0.75	44458250	11066	51.79	4000	4040	3995	5200	2800	4000	4017.55	1.32	2385	4096	4047	3971	3922	3846	4072	3947	48	1200	500	2800	5	1	9607672	387	-7.45	1.06	12	0.12	-541.00	3787.00	5550	20221219	-27.39	3455	20221013	16.64	5510	-26.86	20230609	3705	8.77	20230516	5550	-27.39	20221219	3455	16.64	20221013	1.69	N	290270	500	48 억	126561	N	N	N	N
103	20231012	110925	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4025	25	2	0.62	38355105	9552	44.71	4000	4040	3995	5200	2800	4000	4015.40	1.32	2583	4096	4047	3971	3922	3846	4072	3947	48	1200	500	2800	5	1	9607672	387	-7.44	1.06	12	0.10	-541.00	3787.00	5550	20221219	-27.48	3455	20221013	16.50	5510	-26.95	20230609	3705	8.64	20230516	5550	-27.48	20221219	3455	16.50	20221013	1.69	N	290270	500	48 억	126561	N	N	N	N
104	20231012	100918	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4020	20	2	0.50	37364305	9306	43.56	4000	4040	3995	5200	2800	4000	4015.08	1.32	2483	4096	4047	3971	3922	3846	4072	3947	48	1200	500	2800	5	1	9607672	386	-7.43	1.06	12	0.10	-541.00	3787.00	5550	20221219	-27.57	3455	20221013	16.35	5510	-27.04	20230609	3705	8.50	20230516	5550	-27.57	20221219	3455	16.35	20221013	1.69	N	290270	500	48 억	126561	N	N	N	N
105	20231012	090924	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4000	0	3	0.00	3570885	893	4.18	4000	4000	3995	5200	2800	4000	3998.75	1.32	-170	4096	4047	3971	3922	3846	4072	3947	48	1200	500	2800	5	1	9607672	384	-7.39	1.06	12	0.01	-541.00	3787.00	5550	20221219	-27.93	3455	20221013	15.77	5510	-27.40	20230609	3705	7.96	20230516	5550	-27.93	20221219	3455	15.77	20221013	1.69	N	290270	500	48 억	126561	N	N	N	N
106	20231011	160913	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4000	90	2	2.30	84466475	21340	75.81	3910	4020	3895	5080	2740	3910	3958.13	1.27	4475	4050	3980	3945	3875	3840	3962	3857	48	1170	500	2730	5	1	9607672	384	-7.39	1.06	12	0.22	-541.00	3787.00	5550	20221219	-27.93	3455	20221013	15.77	5510	-27.40	20230609	3705	7.96	20230516	5550	-27.93	20221219	3455	15.77	20221013	1.70	N	290270	500	48 억	122080	N	N	N	N
107	20231011	150918	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3965	55	2	1.41	73296840	18514	65.77	3910	4020	3895	5080	2740	3910	3959.00	1.27	3582	4050	3980	3945	3875	3840	3962	3857	48	1170	500	2730	5	1	9607672	381	-7.33	1.05	12	0.19	-541.00	3787.00	5550	20221219	-28.56	3455	20221013	14.76	5510	-28.04	20230609	3705	7.02	20230516	5550	-28.56	20221219	3455	14.76	20221013	1.70	N	290270	500	48 억	122080	N	N	N	N
108	20231011	140921	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3955	45	2	1.15	69838810	17638	62.65	3910	4020	3895	5080	2740	3910	3959.57	1.27	3619	4050	3980	3945	3875	3840	3962	3857	48	1170	500	2730	5	1	9607672	380	-7.31	1.04	12	0.18	-541.00	3787.00	5550	20221219	-28.74	3455	20221013	14.47	5510	-28.22	20230609	3705	6.75	20230516	5550	-28.74	20221219	3455	14.47	20221013	1.70	N	290270	500	48 억	122080	N	N	N	N
109	20231011	130909	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3995	85	2	2.17	55904080	14127	50.18	3910	4020	3895	5080	2740	3910	3957.25	1.27	3968	4050	3980	3945	3875	3840	3962	3857	48	1170	500	2730	5	1	9607672	384	-7.38	1.05	12	0.15	-541.00	3787.00	5550	20221219	-28.02	3455	20221013	15.63	5510	-27.50	20230609	3705	7.83	20230516	5550	-28.02	20221219	3455	15.63	20221013	1.70	N	290270	500	48 억	122080	N	N	N	N
110	20231011	120927	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4000	90	2	2.30	51954640	13136	46.66	3910	4020	3895	5080	2740	3910	3955.13	1.27	4481	4050	3980	3945	3875	3840	3962	3857	48	1170	500	2730	5	1	9607672	384	-7.39	1.06	12	0.14	-541.00	3787.00	5550	20221219	-27.93	3455	20221013	15.77	5510	-27.40	20230609	3705	7.96	20230516	5550	-27.93	20221219	3455	15.77	20221013	1.70	N	290270	500	48 억	122080	N	N	N	N
111	20231011	110922	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3960	50	2	1.28	45210630	11433	40.61	3910	4020	3895	5080	2740	3910	3954.40	1.27	3947	4050	3980	3945	3875	3840	3962	3857	48	1170	500	2730	5	1	9607672	380	-7.32	1.05	12	0.12	-541.00	3787.00	5550	20221219	-28.65	3455	20221013	14.62	5510	-28.13	20230609	3705	6.88	20230516	5550	-28.65	20221219	3455	14.62	20221013	1.70	N	290270	500	48 억	122080	N	N	N	N
112	20231011	100914	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3970	60	2	1.53	34572145	8744	31.06	3910	4020	3895	5080	2740	3910	3953.81	1.27	2209	4050	3980	3945	3875	3840	3962	3857	48	1170	500	2730	5	1	9607672	381	-7.34	1.05	12	0.09	-541.00	3787.00	5550	20221219	-28.47	3455	20221013	14.91	5510	-27.95	20230609	3705	7.15	20230516	5550	-28.47	20221219	3455	14.91	20221013	1.70	N	290270	500	48 억	122080	N	N	N	N
113	20231011	090918	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3910	0	3	0.00	4957880	1268	4.50	3910	3910	3910	5080	2740	3910	3910.00	1.27	263	4050	3980	3945	3875	3840	3962	3857	48	1170	500	2730	5	1	9607672	376	-7.23	1.03	12	0.01	-541.00	3787.00	5550	20221219	-29.55	3455	20221013	13.17	5510	-29.04	20230609	3705	5.53	20230516	5550	-29.55	20221219	3455	13.17	20221013	1.70	N	290270	500	48 억	122080	N	N	N	N
114	20231010	161523	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3910	-115	5	-2.86	111768750	28095	106.78	3985	4015	3910	5230	2820	4025	3978.28	1.27	-168	4175	4100	3965	3890	3755	4137	3927	48	1205	500	2810	5	1	9607672	376	-7.23	1.03	12	0.29	-541.00	3787.00	5550	20221219	-29.55	3455	20221013	13.17	5510	-29.04	20230609	3705	5.53	20230516	5550	-29.55	20221219	3455	13.17	20221013	1.76	N	290270	500	48 억	122248	N	N	N	N
115	20231010	150905	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3920	-105	5	-2.61	109899640	27617	104.96	3985	4015	3915	5230	2820	4025	3979.42	1.27	-155	4175	4100	3965	3890	3755	4137	3927	48	1205	500	2810	5	1	9607672	377	-7.25	1.04	12	0.29	-541.00	3787.00	5550	20221219	-29.37	3455	20221013	13.46	5510	-28.86	20230609	3705	5.80	20230516	5550	-29.37	20221219	3455	13.46	20221013	1.76	N	290270	500	48 억	122248	N	N	N	N
116	20231010	140912	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3965	-60	5	-1.49	86724090	21741	82.63	3985	4015	3945	5230	2820	4025	3988.97	1.27	1234	4175	4100	3965	3890	3755	4137	3927	48	1205	500	2810	5	1	9607672	381	-7.33	1.05	12	0.23	-541.00	3787.00	5550	20221219	-28.56	3455	20221013	14.76	5510	-28.04	20230609	3705	7.02	20230516	5550	-28.56	20221219	3455	14.76	20221013	1.76	N	290270	500	48 억	122248	N	N	N	N
117	20231010	130905	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3990	-35	5	-0.87	55439780	13864	52.69	3985	4015	3985	5230	2820	4025	3998.83	1.27	5571	4175	4100	3965	3890	3755	4137	3927	48	1205	500	2810	5	1	9607672	383	-7.38	1.05	12	0.14	-541.00	3787.00	5550	20221219	-28.11	3455	20221013	15.48	5510	-27.59	20230609	3705	7.69	20230516	5550	-28.11	20221219	3455	15.48	20221013	1.76	N	290270	500	48 억	122248	N	N	N	N
118	20231010	120903	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3990	-35	5	-0.87	50395695	12600	47.89	3985	4015	3985	5230	2820	4025	3999.66	1.27	5721	4175	4100	3965	3890	3755	4137	3927	48	1205	500	2810	5	1	9607672	383	-7.38	1.05	12	0.13	-541.00	3787.00	5550	20221219	-28.11	3455	20221013	15.48	5510	-27.59	20230609	3705	7.69	20230516	5550	-28.11	20221219	3455	15.48	20221013	1.76	N	290270	500	48 억	122248	N	N	N	N
119	20231010	110845	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4000	-25	5	-0.62	33538240	8379	31.85	3985	4015	3985	5230	2820	4025	4002.65	1.27	4024	4175	4100	3965	3890	3755	4137	3927	48	1205	500	2810	5	1	9607672	384	-7.39	1.06	12	0.09	-541.00	3787.00	5550	20221219	-27.93	3455	20221013	15.77	5510	-27.40	20230609	3705	7.96	20230516	5550	-27.93	20221219	3455	15.77	20221013	1.76	N	290270	500	48 억	122248	N	N	N	N
120	20231010	100856	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4015	-10	5	-0.25	28355890	7083	26.92	3985	4015	3985	5230	2820	4025	4003.37	1.27	3610	4175	4100	3965	3890	3755	4137	3927	48	1205	500	2810	5	1	9607672	386	-7.42	1.06	12	0.07	-541.00	3787.00	5550	20221219	-27.66	3455	20221013	16.21	5510	-27.13	20230609	3705	8.37	20230516	5550	-27.66	20221219	3455	16.21	20221013	1.76	N	290270	500	48 억	122248	N	N	N	N
121	20231010	090850	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3985	-40	5	-0.99	10302870	2580	9.81	3985	4010	3985	5230	2820	4025	3993.36	1.27	16	4175	4100	3965	3890	3755	4137	3927	48	1205	500	2810	5	1	9607672	383	-7.37	1.05	12	0.03	-541.00	3787.00	5550	20221219	-28.20	3455	20221013	15.34	5510	-27.68	20230609	3705	7.56	20230516	5550	-28.20	20221219	3455	15.34	20221013	1.76	N	290270	500	48 억	122248	N	N	N	N
122	20231006	160859	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4025	195	2	5.09	103584135	26239	12.96	3830	4040	3830	4975	2685	3830	3947.71	1.23	4397	4326	4077	3951	3702	3576	4017	3642	48	1145	500	2680	5	1	9607672	387	-7.44	1.06	12	0.27	-541.00	3787.00	5550	20221219	-27.48	3455	20221013	16.50	5510	-26.95	20230609	3705	8.64	20230516	5550	-27.48	20221219	3455	16.50	20221013	1.78	N	290270	500	48 억	117851	N	N	N	N
123	20231006	150845	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4020	190	2	4.96	103221890	26149	12.92	3830	4040	3830	4975	2685	3830	3947.45	1.23	4397	4326	4077	3951	3702	3576	4017	3642	48	1145	500	2680	5	1	9607672	386	-7.43	1.06	12	0.27	-541.00	3787.00	5550	20221219	-27.57	3455	20221013	16.35	5510	-27.04	20230609	3705	8.50	20230516	5550	-27.57	20221219	3455	16.35	20221013	1.78	N	290270	500	48 억	117851	N	N	N	N
124	20231006	140848	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4000	170	2	4.44	88478315	22472	11.10	3830	4020	3830	4975	2685	3830	3937.27	1.23	2360	4326	4077	3951	3702	3576	4017	3642	48	1145	500	2680	5	1	9607672	384	-7.39	1.06	12	0.23	-541.00	3787.00	5550	20221219	-27.93	3455	20221013	15.77	5510	-27.40	20230609	3705	7.96	20230516	5550	-27.93	20221219	3455	15.77	20221013	1.78	N	290270	500	48 억	117851	N	N	N	N
125	20231006	130837	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4000	170	2	4.44	82360715	20941	10.34	3830	4020	3830	4975	2685	3830	3932.99	1.23	2086	4326	4077	3951	3702	3576	4017	3642	48	1145	500	2680	5	1	9607672	384	-7.39	1.06	12	0.22	-541.00	3787.00	5550	20221219	-27.93	3455	20221013	15.77	5510	-27.40	20230609	3705	7.96	20230516	5550	-27.93	20221219	3455	15.77	20221013	1.78	N	290270	500	48 억	117851	N	N	N	N
126	20231006	120835	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4000	170	2	4.44	77482390	19720	9.74	3830	4020	3830	4975	2685	3830	3929.13	1.23	2086	4326	4077	3951	3702	3576	4017	3642	48	1145	500	2680	5	1	9607672	384	-7.39	1.06	12	0.21	-541.00	3787.00	5550	20221219	-27.93	3455	20221013	15.77	5510	-27.40	20230609	3705	7.96	20230516	5550	-27.93	20221219	3455	15.77	20221013	1.78	N	290270	500	48 억	117851	N	N	N	N
127	20231006	110828	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3990	160	2	4.18	68809990	17546	8.67	3830	4020	3830	4975	2685	3830	3921.69	1.23	1437	4326	4077	3951	3702	3576	4017	3642	48	1145	500	2680	5	1	9607672	383	-7.38	1.05	12	0.18	-541.00	3787.00	5550	20221219	-28.11	3455	20221013	15.48	5510	-27.59	20230609	3705	7.69	20230516	5550	-28.11	20221219	3455	15.48	20221013	1.78	N	290270	500	48 억	117851	N	N	N	N
128	20231006	100835	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3950	120	2	3.13	52956555	13576	6.71	3830	4000	3830	4975	2685	3830	3900.75	1.23	3646	4326	4077	3951	3702	3576	4017	3642	48	1145	500	2680	5	1	9607672	380	-7.30	1.04	12	0.14	-541.00	3787.00	5550	20221219	-28.83	3455	20221013	14.33	5510	-28.31	20230609	3705	6.61	20230516	5550	-28.83	20221219	3455	14.33	20221013	1.78	N	290270	500	48 억	117851	N	N	N	N
129	20231006	090828	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3920	90	2	2.35	8794300	2294	1.13	3830	3920	3830	4975	2685	3830	3833.61	1.23	627	4326	4077	3951	3702	3576	4017	3642	48	1145	500	2680	5	1	9607672	377	-7.25	1.04	12	0.02	-541.00	3787.00	5550	20221219	-29.37	3455	20221013	13.46	5510	-28.86	20230609	3705	5.80	20230516	5550	-29.37	20221219	3455	13.46	20221013	1.78	N	290270	500	48 억	117851	N	N	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History