KissMeData/052400/price/prices-20231001.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

Files

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

58 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231031	160532	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	17900	-190	5	-1.05	367898130	20499	89.18	18400	18400	17780	23500	12670	18090	17947.22	3.88	-5016	18550	18320	18160	17930	17770	18240	17850	78	5410	500	13740	10	1	14999999	2685	8.11	1.45	12	0.14	2206.00	12312.00	22950	20230920	-22.00	14400	20221104	24.31	22950	-22.00	20230920	14640	22.27	20230726	22950	-22.00	20230920	14400	24.31	20221104	2.63	N	052400	500	77 억	581725	N	N	0	N	N
3	20231031	150538	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	18070	-20	5	-0.11	326921720	18216	79.24	18400	18400	17780	23500	12670	18090	17946.95	3.88	-5296	18550	18320	18160	17930	17770	18240	17850	78	5410	500	13740	10	1	14999999	2710	8.19	1.47	12	0.12	2206.00	12312.00	22950	20230920	-21.26	14400	20221104	25.49	22950	-21.26	20230920	14640	23.43	20230726	22950	-21.26	20230920	14400	25.49	20221104	2.63	N	052400	500	77 억	581725	N	N	0	N	N
4	20231031	140544	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	17900	-190	5	-1.05	246019850	13704	59.62	18400	18400	17780	23500	12670	18090	17952.41	3.88	-4413	18550	18320	18160	17930	17770	18240	17850	78	5410	500	13740	10	1	14999999	2685	8.11	1.45	12	0.09	2206.00	12312.00	22950	20230920	-22.00	14400	20221104	24.31	22950	-22.00	20230920	14640	22.27	20230726	22950	-22.00	20230920	14400	24.31	20221104	2.63	N	052400	500	77 억	581725	N	N	0	N	N
5	20231031	130540	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	17880	-210	5	-1.16	221391680	12329	53.63	18400	18400	17780	23500	12670	18090	17956.99	3.88	-4478	18550	18320	18160	17930	17770	18240	17850	78	5410	500	13740	10	1	14999999	2682	8.11	1.45	12	0.08	2206.00	12312.00	22950	20230920	-22.09	14400	20221104	24.17	22950	-22.09	20230920	14640	22.13	20230726	22950	-22.09	20230920	14400	24.17	20221104	2.63	N	052400	500	77 억	581725	N	N	0	N	N
6	20231031	120536	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	17810	-280	5	-1.55	169614860	9425	41.00	18400	18400	17810	23500	12670	18090	17996.27	3.88	-3924	18550	18320	18160	17930	17770	18240	17850	78	5410	500	13740	10	1	14999999	2671	8.07	1.45	12	0.06	2206.00	12312.00	22950	20230920	-22.40	14400	20221104	23.68	22950	-22.40	20230920	14640	21.65	20230726	22950	-22.40	20230920	14400	23.68	20221104	2.63	N	052400	500	77 억	581725	N	N	0	N	N
7	20231031	110552	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	17920	-170	5	-0.94	140478700	7795	33.91	18400	18400	17830	23500	12670	18090	18021.64	3.88	-3392	18550	18320	18160	17930	17770	18240	17850	78	5410	500	13740	10	1	14999999	2688	8.12	1.46	12	0.05	2206.00	12312.00	22950	20230920	-21.92	14400	20221104	24.44	22950	-21.92	20230920	14640	22.40	20230726	22950	-21.92	20230920	14400	24.44	20221104	2.63	N	052400	500	77 억	581725	N	N	0	N	N
8	20231031	100543	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	17990	-100	5	-0.55	77055620	4247	18.48	18400	18400	17930	23500	12670	18090	18143.54	3.88	-2110	18550	18320	18160	17930	17770	18240	17850	78	5410	500	13740	10	1	14999999	2698	8.16	1.46	12	0.03	2206.00	12312.00	22950	20230920	-21.61	14400	20221104	24.93	22950	-21.61	20230920	14640	22.88	20230726	22950	-21.61	20230920	14400	24.93	20221104	2.63	N	052400	500	77 억	581725	N	N	0	N	N
9	20231031	090540	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	18370	280	2	1.55	6401100	348	1.51	18400	18400	18370	23500	12670	18090	18393.97	3.88	-140	18550	18320	18160	17930	17770	18240	17850	78	5410	500	13740	10	1	14999999	2755	8.33	1.49	12	0.00	2206.00	12312.00	22950	20230920	-19.96	14400	20221104	27.57	22950	-19.96	20230920	14640	25.48	20230726	22950	-19.96	20230920	14400	27.57	20221104	2.63	N	052400	500	77 억	581725	N	N	0	N	N
10	20231030	160533	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	18090	-110	5	-0.60	416016730	22975	76.57	18390	18390	18000	23650	12740	18200	18107.58	3.88	1329	18806	18502	18156	17852	17506	18330	17680	78	5450	500	13830	10	1	14999999	2713	8.20	1.47	12	0.15	2206.00	12312.00	22950	20230920	-21.18	14400	20221104	25.62	22950	-21.18	20230920	14640	23.57	20230726	22950	-21.18	20230920	14400	25.62	20221104	2.63	N	052400	500	77 억	582616	N	N	0	N	N
11	20231030	150521	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	18140	-60	5	-0.33	385854040	21310	71.02	18390	18390	18000	23650	12740	18200	18106.71	3.88	1754	18806	18502	18156	17852	17506	18330	17680	78	5450	500	13830	10	1	14999999	2721	8.22	1.47	12	0.14	2206.00	12312.00	22950	20230920	-20.96	14400	20221104	25.97	22950	-20.96	20230920	14640	23.91	20230726	22950	-20.96	20230920	14400	25.97	20221104	2.63	N	052400	500	77 억	582616	N	N	0	N	N
12	20231030	140522	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	18030	-170	5	-0.93	230073960	12700	42.32	18390	18390	18000	23650	12740	18200	18116.06	3.88	847	18806	18502	18156	17852	17506	18330	17680	78	5450	500	13830	10	1	14999999	2704	8.17	1.46	12	0.08	2206.00	12312.00	22950	20230920	-21.44	14400	20221104	25.21	22950	-21.44	20230920	14640	23.16	20230726	22950	-21.44	20230920	14400	25.21	20221104	2.63	N	052400	500	77 억	582616	N	N	0	N	N
13	20231030	130522	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	18140	-60	5	-0.33	155648840	8578	28.59	18390	18390	18000	23650	12740	18200	18145.12	3.88	495	18806	18502	18156	17852	17506	18330	17680	78	5450	500	13830	10	1	14999999	2721	8.22	1.47	12	0.06	2206.00	12312.00	22950	20230920	-20.96	14400	20221104	25.97	22950	-20.96	20230920	14640	23.91	20230726	22950	-20.96	20230920	14400	25.97	20221104	2.63	N	052400	500	77 억	582616	N	N	0	N	N
14	20231030	120518	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	18130	-70	5	-0.38	129730390	7148	23.82	18390	18390	18000	23650	12740	18200	18149.19	3.88	160	18806	18502	18156	17852	17506	18330	17680	78	5450	500	13830	10	1	14999999	2719	8.22	1.47	12	0.05	2206.00	12312.00	22950	20230920	-21.00	14400	20221104	25.90	22950	-21.00	20230920	14640	23.84	20230726	22950	-21.00	20230920	14400	25.90	20221104	2.63	N	052400	500	77 억	582616	N	N	0	N	N
15	20231030	110519	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	18220	20	2	0.11	97671360	5381	17.93	18390	18390	18000	23650	12740	18200	18151.15	3.88	-384	18806	18502	18156	17852	17506	18330	17680	78	5450	500	13830	10	1	14999999	2733	8.26	1.48	12	0.04	2206.00	12312.00	22950	20230920	-20.61	14400	20221104	26.53	22950	-20.61	20230920	14640	24.45	20230726	22950	-20.61	20230920	14400	26.53	20221104	2.63	N	052400	500	77 억	582616	N	N	0	N	N
16	20231030	100520	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	18120	-80	5	-0.44	67079830	3699	12.33	18390	18390	18000	23650	12740	18200	18134.59	3.88	-1319	18806	18502	18156	17852	17506	18330	17680	78	5450	500	13830	10	1	14999999	2718	8.21	1.47	12	0.02	2206.00	12312.00	22950	20230920	-21.05	14400	20221104	25.83	22950	-21.05	20230920	14640	23.77	20230726	22950	-21.05	20230920	14400	25.83	20221104	2.63	N	052400	500	77 억	582616	N	N	0	N	N
17	20231030	090515	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	18340	140	2	0.77	3559690	195	0.65	18390	18390	18170	23650	12740	18200	18254.82	3.88	-167	18806	18502	18156	17852	17506	18330	17680	78	5450	500	13830	10	1	14999999	2751	8.31	1.49	12	0.00	2206.00	12312.00	22950	20230920	-20.09	14400	20221104	27.36	22950	-20.09	20230920	14640	25.27	20230726	22950	-20.09	20230920	14400	27.36	20221104	2.63	N	052400	500	77 억	582616	N	N	0	N	N
18	20231027	160448	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	18200	100	2	0.55	540129920	29750	117.87	18260	18460	17810	23500	12670	18100	18155.58	3.89	-6964	18526	18312	18166	17952	17806	18240	17880	78	5400	500	13750	10	1	14999999	2730	8.25	1.48	12	0.20	2206.00	12312.00	22950	20230920	-20.70	14400	20221104	26.39	22950	-20.70	20230920	14640	24.32	20230726	22950	-20.70	20230920	14400	26.39	20221104	2.63	N	052400	500	77 억	584204	N	N	0	N	N
19	20231027	150517	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	18180	80	2	0.44	516161650	28432	112.65	18260	18460	17810	23500	12670	18100	18154.28	3.89	-6444	18526	18312	18166	17952	17806	18240	17880	78	5400	500	13750	10	1	14999999	2727	8.24	1.48	12	0.19	2206.00	12312.00	22950	20230920	-20.78	14400	20221104	26.25	22950	-20.78	20230920	14640	24.18	20230726	22950	-20.78	20230920	14400	26.25	20221104	2.63	N	052400	500	77 억	584204	N	N	0	N	N
20	20231027	140516	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	18210	110	2	0.61	450921910	24833	98.39	18260	18460	17810	23500	12670	18100	18158.21	3.89	-6402	18526	18312	18166	17952	17806	18240	17880	78	5400	500	13750	10	1	14999999	2731	8.25	1.48	12	0.17	2206.00	12312.00	22950	20230920	-20.65	14400	20221104	26.46	22950	-20.65	20230920	14640	24.39	20230726	22950	-20.65	20230920	14400	26.46	20221104	2.63	N	052400	500	77 억	584204	N	N	0	N	N
21	20231027	130509	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	18250	150	2	0.83	299769690	16517	65.44	18260	18460	17810	23500	12670	18100	18149.21	3.89	-1614	18526	18312	18166	17952	17806	18240	17880	78	5400	500	13750	10	1	14999999	2737	8.27	1.48	12	0.11	2206.00	12312.00	22950	20230920	-20.48	14400	20221104	26.74	22950	-20.48	20230920	14640	24.66	20230726	22950	-20.48	20230920	14400	26.74	20221104	2.63	N	052400	500	77 억	584204	N	N	0	N	N
22	20231027	120519	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	18430	330	2	1.82	267861770	14771	58.52	18260	18460	17810	23500	12670	18100	18134.34	3.89	-395	18526	18312	18166	17952	17806	18240	17880	78	5400	500	13750	10	1	14999999	2764	8.35	1.50	12	0.10	2206.00	12312.00	22950	20230920	-19.69	14400	20221104	27.99	22950	-19.69	20230920	14640	25.89	20230726	22950	-19.69	20230920	14400	27.99	20221104	2.63	N	052400	500	77 억	584204	N	N	0	N	N
23	20231027	110523	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	18450	350	2	1.93	233919180	12924	51.21	18260	18450	17810	23500	12670	18100	18099.60	3.89	-626	18526	18312	18166	17952	17806	18240	17880	78	5400	500	13750	10	1	14999999	2767	8.36	1.50	12	0.09	2206.00	12312.00	22950	20230920	-19.61	14400	20221104	28.12	22950	-19.61	20230920	14640	26.02	20230726	22950	-19.61	20230920	14400	28.12	20221104	2.63	N	052400	500	77 억	584204	N	N	0	N	N
24	20231027	100517	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	18080	-20	5	-0.11	135830340	7557	29.94	18260	18260	17810	23500	12670	18100	17973.82	3.89	-3501	18526	18312	18166	17952	17806	18240	17880	78	5400	500	13750	10	1	14999999	2712	8.20	1.47	12	0.05	2206.00	12312.00	22950	20230920	-21.22	14400	20221104	25.56	22950	-21.22	20230920	14640	23.50	20230726	22950	-21.22	20230920	14400	25.56	20221104	2.63	N	052400	500	77 억	584204	N	N	0	N	N
25	20231027	090514	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	18100	0	3	0.00	9151140	505	2.00	18260	18260	18000	23500	12670	18100	18121.80	3.89	-46	18526	18312	18166	17952	17806	18240	17880	78	5400	500	13750	10	1	14999999	2715	8.20	1.47	12	0.00	2206.00	12312.00	22950	20230920	-21.13	14400	20221104	25.69	22950	-21.13	20230920	14640	23.63	20230726	22950	-21.13	20230920	14400	25.69	20221104	2.63	N	052400	500	77 억	584204	N	N	0	N	N
26	20231026	160509	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	18100	-500	5	-2.69	457527120	25228	64.98	18380	18380	18020	24150	13020	18600	18135.69	3.95	-8668	19260	18930	18640	18310	18020	19095	18475	78	5550	500	14130	10	1	14999999	2715	8.20	1.47	12	0.17	2206.00	12312.00	22950	20230920	-21.13	14400	20221104	25.69	22950	-21.13	20230920	14640	23.63	20230726	22950	-21.13	20230920	14400	25.69	20221104	2.62	N	052400	500	77 억	592909	N	N	0	N	N
27	20231026	150509	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	18130	-470	5	-2.53	386473460	21303	54.87	18380	18380	18020	24150	13020	18600	18141.74	3.95	-8215	19260	18930	18640	18310	18020	19095	18475	78	5550	500	14130	10	1	14999999	2719	8.22	1.47	12	0.14	2206.00	12312.00	22950	20230920	-21.00	14400	20221104	25.90	22950	-21.00	20230920	14640	23.84	20230726	22950	-21.00	20230920	14400	25.90	20221104	2.62	N	052400	500	77 억	592909	N	N	0	N	N
28	20231026	140510	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	18170	-430	5	-2.31	336804190	18564	47.81	18380	18380	18020	24150	13020	18600	18142.87	3.95	-8233	19260	18930	18640	18310	18020	19095	18475	78	5550	500	14130	10	1	14999999	2725	8.24	1.48	12	0.12	2206.00	12312.00	22950	20230920	-20.83	14400	20221104	26.18	22950	-20.83	20230920	14640	24.11	20230726	22950	-20.83	20230920	14400	26.18	20221104	2.62	N	052400	500	77 억	592909	N	N	0	N	N
29	20231026	130509	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	18240	-360	5	-1.94	262304910	14454	37.23	18380	18380	18020	24150	13020	18600	18147.57	3.95	-7131	19260	18930	18640	18310	18020	19095	18475	78	5550	500	14130	10	1	14999999	2736	8.27	1.48	12	0.10	2206.00	12312.00	22950	20230920	-20.52	14400	20221104	26.67	22950	-20.52	20230920	14640	24.59	20230726	22950	-20.52	20230920	14400	26.67	20221104	2.62	N	052400	500	77 억	592909	N	N	0	N	N
30	20231026	120508	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	18100	-500	5	-2.69	242856550	13379	34.46	18380	18380	18020	24150	13020	18600	18152.07	3.95	-6518	19260	18930	18640	18310	18020	19095	18475	78	5550	500	14130	10	1	14999999	2715	8.20	1.47	12	0.09	2206.00	12312.00	22950	20230920	-21.13	14400	20221104	25.69	22950	-21.13	20230920	14640	23.63	20230726	22950	-21.13	20230920	14400	25.69	20221104	2.62	N	052400	500	77 억	592909	N	N	0	N	N
31	20231026	110513	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	18180	-420	5	-2.26	182041010	10030	25.83	18380	18380	18020	24150	13020	18600	18149.65	3.95	-4146	19260	18930	18640	18310	18020	19095	18475	78	5550	500	14130	10	1	14999999	2727	8.24	1.48	12	0.07	2206.00	12312.00	22950	20230920	-20.78	14400	20221104	26.25	22950	-20.78	20230920	14640	24.18	20230726	22950	-20.78	20230920	14400	26.25	20221104	2.62	N	052400	500	77 억	592909	N	N	0	N	N
32	20231026	100513	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	18190	-410	5	-2.20	153423480	8458	21.78	18380	18380	18020	24150	13020	18600	18139.45	3.95	-3684	19260	18930	18640	18310	18020	19095	18475	78	5550	500	14130	10	1	14999999	2728	8.25	1.48	12	0.06	2206.00	12312.00	22950	20230920	-20.74	14400	20221104	26.32	22950	-20.74	20230920	14640	24.25	20230726	22950	-20.74	20230920	14400	26.32	20221104	2.62	N	052400	500	77 억	592909	N	N	0	N	N
33	20231026	090511	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	18120	-480	5	-2.58	26089540	1429	3.68	18380	18380	18060	24150	13020	18600	18257.20	3.95	-262	19260	18930	18640	18310	18020	19095	18475	78	5550	500	14130	10	1	14999999	2718	8.21	1.47	12	0.01	2206.00	12312.00	22950	20230920	-21.05	14400	20221104	25.83	22950	-21.05	20230920	14640	23.77	20230726	22950	-21.05	20230920	14400	25.83	20221104	2.62	N	052400	500	77 억	592909	N	N	0	N	N
34	20231025	160512	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	18600	120	2	0.65	722443420	38776	98.21	18500	18970	18350	24000	12940	18480	18631.20	4.01	-9043	19066	18772	18186	17892	17306	18920	18040	78	5520	500	14040	10	1	14999999	2790	8.43	1.51	12	0.26	2206.00	12312.00	22950	20230920	-18.95	14400	20221104	29.17	22950	-18.95	20230920	14640	27.05	20230726	22950	-18.95	20230920	14400	29.17	20221104	2.63	N	052400	500	77 억	601947	N	N	0	N	N
35	20231025	150512	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	18600	120	2	0.65	682896710	36649	92.82	18500	18970	18350	24000	12940	18480	18633.43	4.01	-8583	19066	18772	18186	17892	17306	18920	18040	78	5520	500	14040	10	1	14999999	2790	8.43	1.51	12	0.24	2206.00	12312.00	22950	20230920	-18.95	14400	20221104	29.17	22950	-18.95	20230920	14640	27.05	20230726	22950	-18.95	20230920	14400	29.17	20221104	2.63	N	052400	500	77 억	601947	N	N	0	N	N
36	20231025	140508	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	18560	80	2	0.43	524497870	28104	71.18	18500	18970	18350	24000	12940	18480	18662.75	4.01	-7771	19066	18772	18186	17892	17306	18920	18040	78	5520	500	14040	10	1	14999999	2784	8.41	1.51	12	0.19	2206.00	12312.00	22950	20230920	-19.13	14400	20221104	28.89	22950	-19.13	20230920	14640	26.78	20230726	22950	-19.13	20230920	14400	28.89	20221104	2.63	N	052400	500	77 억	601947	N	N	0	N	N
37	20231025	130510	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	18620	140	2	0.76	465150370	24893	63.05	18500	18970	18350	24000	12940	18480	18685.99	4.01	-5775	19066	18772	18186	17892	17306	18920	18040	78	5520	500	14040	10	1	14999999	2793	8.44	1.51	12	0.17	2206.00	12312.00	22950	20230920	-18.87	14400	20221104	29.31	22950	-18.87	20230920	14640	27.19	20230726	22950	-18.87	20230920	14400	29.31	20221104	2.63	N	052400	500	77 억	601947	N	N	0	N	N
38	20231025	120508	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	18640	160	2	0.87	409822040	21912	55.50	18500	18970	18350	24000	12940	18480	18703.09	4.01	-4069	19066	18772	18186	17892	17306	18920	18040	78	5520	500	14040	10	1	14999999	2796	8.45	1.51	12	0.15	2206.00	12312.00	22950	20230920	-18.78	14400	20221104	29.44	22950	-18.78	20230920	14640	27.32	20230726	22950	-18.78	20230920	14400	29.44	20221104	2.63	N	052400	500	77 억	601947	N	N	0	N	N
39	20231025	110509	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	18730	250	2	1.35	364216610	19463	49.29	18500	18970	18350	24000	12940	18480	18713.28	4.01	-4047	19066	18772	18186	17892	17306	18920	18040	78	5520	500	14040	10	1	14999999	2809	8.49	1.52	12	0.13	2206.00	12312.00	22950	20230920	-18.39	14400	20221104	30.07	22950	-18.39	20230920	14640	27.94	20230726	22950	-18.39	20230920	14400	30.07	20221104	2.63	N	052400	500	77 억	601947	N	N	0	N	N
40	20231025	100508	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	18600	120	2	0.65	127242020	6849	17.35	18500	18730	18350	24000	12940	18480	18578.19	4.01	-3093	19066	18772	18186	17892	17306	18920	18040	78	5520	500	14040	10	1	14999999	2790	8.43	1.51	12	0.05	2206.00	12312.00	22950	20230920	-18.95	14400	20221104	29.17	22950	-18.95	20230920	14640	27.05	20230726	22950	-18.95	20230920	14400	29.17	20221104	2.63	N	052400	500	77 억	601947	N	N	0	N	N
41	20231025	090507	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	18490	10	2	0.05	10647880	577	1.46	18500	18510	18400	24000	12940	18480	18453.86	4.01	-468	19066	18772	18186	17892	17306	18920	18040	78	5520	500	14040	10	1	14999999	2773	8.38	1.50	12	0.00	2206.00	12312.00	22950	20230920	-19.43	14400	20221104	28.40	22950	-19.43	20230920	14640	26.30	20230726	22950	-19.43	20230920	14400	28.40	20221104	2.63	N	052400	500	77 억	601947	N	N	0	N	N
42	20231024	160458	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	18480	570	2	3.18	708473970	38941	96.67	18140	18480	17600	23250	12540	17910	18193.50	4.01	267	18583	18246	17873	17536	17163	18415	17705	78	5340	500	13610	10	1	14999999	2772	8.38	1.50	12	0.26	2206.00	12312.00	22950	20230920	-19.48	14400	20221104	28.33	22950	-19.48	20230920	14640	26.23	20230726	22950	-19.48	20230920	14400	28.33	20221104	2.64	N	052400	500	77 억	601680	N	N	0	N	N
43	20231024	150506	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	18430	520	2	2.90	676544830	37210	92.37	18140	18450	17600	23250	12540	17910	18181.80	4.01	537	18583	18246	17873	17536	17163	18415	17705	78	5340	500	13610	10	1	14999999	2764	8.35	1.50	12	0.25	2206.00	12312.00	22950	20230920	-19.69	14400	20221104	27.99	22950	-19.69	20230920	14640	25.89	20230726	22950	-19.69	20230920	14400	27.99	20221104	2.64	N	052400	500	77 억	601680	N	N	0	N	N
44	20231024	140457	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	18380	470	2	2.62	554708620	30590	75.94	18140	18380	17600	23250	12540	17910	18133.66	4.01	-656	18583	18246	17873	17536	17163	18415	17705	78	5340	500	13610	10	1	14999999	2757	8.33	1.49	12	0.20	2206.00	12312.00	22950	20230920	-19.91	14400	20221104	27.64	22950	-19.91	20230920	14640	25.55	20230726	22950	-19.91	20230920	14400	27.64	20221104	2.64	N	052400	500	77 억	601680	N	N	0	N	N
45	20231024	130503	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	18270	360	2	2.01	441809680	24413	60.61	18140	18340	17600	23250	12540	17910	18097.31	4.01	818	18583	18246	17873	17536	17163	18415	17705	78	5340	500	13610	10	1	14999999	2740	8.28	1.48	12	0.16	2206.00	12312.00	22950	20230920	-20.39	14400	20221104	26.88	22950	-20.39	20230920	14640	24.80	20230726	22950	-20.39	20230920	14400	26.88	20221104	2.64	N	052400	500	77 억	601680	N	N	0	N	N
46	20231024	120507	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	18270	360	2	2.01	427368020	23621	58.64	18140	18340	17600	23250	12540	17910	18092.71	4.01	994	18583	18246	17873	17536	17163	18415	17705	78	5340	500	13610	10	1	14999999	2740	8.28	1.48	12	0.16	2206.00	12312.00	22950	20230920	-20.39	14400	20221104	26.88	22950	-20.39	20230920	14640	24.80	20230726	22950	-20.39	20230920	14400	26.88	20221104	2.64	N	052400	500	77 억	601680	N	N	0	N	N
47	20231024	110503	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	18230	320	2	1.79	330039570	18295	45.42	18140	18250	17600	23250	12540	17910	18039.88	4.01	-306	18583	18246	17873	17536	17163	18415	17705	78	5340	500	13610	10	1	14999999	2734	8.26	1.48	12	0.12	2206.00	12312.00	22950	20230920	-20.57	14400	20221104	26.60	22950	-20.57	20230920	14640	24.52	20230726	22950	-20.57	20230920	14400	26.60	20221104	2.64	N	052400	500	77 억	601680	N	N	0	N	N
48	20231024	100459	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	18140	230	2	1.28	162242700	8976	22.28	18140	18250	17930	23250	12540	17910	18075.17	4.01	153	18583	18246	17873	17536	17163	18415	17705	78	5340	500	13610	10	1	14999999	2721	8.22	1.47	12	0.06	2206.00	12312.00	22950	20230920	-20.96	14400	20221104	25.97	22950	-20.96	20230920	14640	23.91	20230726	22950	-20.96	20230920	14400	25.97	20221104	2.64	N	052400	500	77 억	601680	N	N	0	N	N
49	20231024	090502	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	18100	190	2	1.06	36122210	1983	4.92	18140	18250	17930	23250	12540	17910	18215.94	4.01	-760	18583	18246	17873	17536	17163	18415	17705	78	5340	500	13610	10	1	14999999	2715	8.20	1.47	12	0.01	2206.00	12312.00	22950	20230920	-21.13	14400	20221104	25.69	22950	-21.13	20230920	14640	23.63	20230726	22950	-21.13	20230920	14400	25.69	20221104	2.64	N	052400	500	77 억	601680	N	N	0	N	N
50	20231023	160456	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	17910	60	2	0.34	720876830	40121	62.38	17830	18210	17500	23200	12500	17850	17967.90	4.12	-15908	18476	18162	17666	17352	16856	18320	17510	78	5350	500	13560	10	1	14999999	2686	8.12	1.45	12	0.27	2206.00	12312.00	22950	20230920	-21.96	14400	20221104	24.38	22950	-21.96	20230920	14640	22.34	20230726	22950	-21.96	20230920	14400	24.38	20221104	2.69	N	052400	500	77 억	617284	N	N	0	N	N
51	20231023	150458	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	17920	70	2	0.39	633625800	35252	54.81	17830	18210	17500	23200	12500	17850	17974.29	4.12	-15248	18476	18162	17666	17352	16856	18320	17510	78	5350	500	13560	10	1	14999999	2688	8.12	1.46	12	0.24	2206.00	12312.00	22950	20230920	-21.92	14400	20221104	24.44	22950	-21.92	20230920	14640	22.40	20230726	22950	-21.92	20230920	14400	24.44	20221104	2.69	N	052400	500	77 억	617284	N	N	0	N	N
52	20231023	140456	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	18040	190	2	1.06	537050170	29876	46.45	17830	18210	17500	23200	12500	17850	17976.10	4.12	-12612	18476	18162	17666	17352	16856	18320	17510	78	5350	500	13560	10	1	14999999	2706	8.18	1.47	12	0.20	2206.00	12312.00	22950	20230920	-21.39	14400	20221104	25.28	22950	-21.39	20230920	14640	23.22	20230726	22950	-21.39	20230920	14400	25.28	20221104	2.69	N	052400	500	77 억	617284	N	N	0	N	N
53	20231023	130459	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	18100	250	2	1.40	448979520	25007	38.88	17830	18210	17500	23200	12500	17850	17954.28	4.12	-10925	18476	18162	17666	17352	16856	18320	17510	78	5350	500	13560	10	1	14999999	2715	8.20	1.47	12	0.17	2206.00	12312.00	22950	20230920	-21.13	14400	20221104	25.69	22950	-21.13	20230920	14640	23.63	20230726	22950	-21.13	20230920	14400	25.69	20221104	2.69	N	052400	500	77 억	617284	N	N	0	N	N
54	20231023	120455	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	18130	280	2	1.57	385654300	21511	33.44	17830	18200	17500	23200	12500	17850	17928.35	4.12	-8876	18476	18162	17666	17352	16856	18320	17510	78	5350	500	13560	10	1	14999999	2719	8.22	1.47	12	0.14	2206.00	12312.00	22950	20230920	-21.00	14400	20221104	25.90	22950	-21.00	20230920	14640	23.84	20230726	22950	-21.00	20230920	14400	25.90	20221104	2.69	N	052400	500	77 억	617284	N	N	0	N	N
55	20231023	110454	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	18100	250	2	1.40	258803550	14480	22.51	17830	18200	17500	23200	12500	17850	17873.22	4.12	-4727	18476	18162	17666	17352	16856	18320	17510	78	5350	500	13560	10	1	14999999	2715	8.20	1.47	12	0.10	2206.00	12312.00	22950	20230920	-21.13	14400	20221104	25.69	22950	-21.13	20230920	14640	23.63	20230726	22950	-21.13	20230920	14400	25.69	20221104	2.69	N	052400	500	77 억	617284	N	N	0	N	N
56	20231023	100451	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	17800	-50	5	-0.28	93772970	5313	8.26	17830	17840	17500	23200	12500	17850	17648.58	4.12	-2557	18476	18162	17666	17352	16856	18320	17510	78	5350	500	13560	10	1	14999999	2670	8.07	1.45	12	0.04	2206.00	12312.00	22950	20230920	-22.44	14400	20221104	23.61	22950	-22.44	20230920	14640	21.58	20230726	22950	-22.44	20230920	14400	23.61	20221104	2.69	N	052400	500	77 억	617284	N	N	0	N	N
57	20231023	090501	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	17750	-100	5	-0.56	12529990	706	1.10	17830	17830	17660	23200	12500	17850	17743.33	4.12	-492	18476	18162	17666	17352	16856	18320	17510	78	5350	500	13560	10	1	14999999	2662	8.05	1.44	12	0.00	2206.00	12312.00	22950	20230920	-22.66	14400	20221104	23.26	22950	-22.66	20230920	14640	21.24	20230726	22950	-22.66	20230920	14400	23.26	20221104	2.69	N	052400	500	77 억	617284	N	N	0	N	N
58	20231020	160454	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	17850	50	2	0.28	1125260070	63987	103.00	17780	17980	17170	23100	12460	17800	17585.59	4.14	-4689	18860	18330	17920	17390	16980	18125	17185	78	5300	500	13520	10	1	14999999	2677	8.09	1.45	12	0.43	2206.00	12312.00	22950	20230920	-22.22	14400	20221104	23.96	22950	-22.22	20230920	14640	21.93	20230726	22950	-22.22	20230920	14400	23.96	20221104	2.75	N	052400	500	77 억	621152	N	N	0	N	N
59	20231020	150455	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	17720	-80	5	-0.45	1085892980	61772	99.44	17780	17980	17170	23100	12460	17800	17579.05	4.14	-4210	18860	18330	17920	17390	16980	18125	17185	78	5300	500	13520	10	1	14999999	2658	8.03	1.44	12	0.41	2206.00	12312.00	22950	20230920	-22.79	14400	20221104	23.06	22950	-22.79	20230920	14640	21.04	20230726	22950	-22.79	20230920	14400	23.06	20221104	2.75	N	052400	500	77 억	621152	N	N	0	N	N
60	20231020	140457	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	17880	80	2	0.45	951685650	54228	87.29	17780	17980	17170	23100	12460	17800	17549.71	4.14	-753	18860	18330	17920	17390	16980	18125	17185	78	5300	500	13520	10	1	14999999	2682	8.11	1.45	12	0.36	2206.00	12312.00	22950	20230920	-22.09	14400	20221104	24.17	22950	-22.09	20230920	14640	22.13	20230726	22950	-22.09	20230920	14400	24.17	20221104	2.75	N	052400	500	77 억	621152	N	N	0	N	N
61	20231020	130445	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	17780	-20	5	-0.11	877408730	50075	80.61	17780	17940	17170	23100	12460	17800	17521.89	4.14	-1622	18860	18330	17920	17390	16980	18125	17185	78	5300	500	13520	10	1	14999999	2667	8.06	1.44	12	0.33	2206.00	12312.00	22950	20230920	-22.53	14400	20221104	23.47	22950	-22.53	20230920	14640	21.45	20230726	22950	-22.53	20230920	14400	23.47	20221104	2.75	N	052400	500	77 억	621152	N	N	0	N	N
62	20231020	120452	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	17700	-100	5	-0.56	808354400	46199	74.37	17780	17890	17170	23100	12460	17800	17497.23	4.14	-2634	18860	18330	17920	17390	16980	18125	17185	78	5300	500	13520	10	1	14999999	2655	8.02	1.44	12	0.31	2206.00	12312.00	22950	20230920	-22.88	14400	20221104	22.92	22950	-22.88	20230920	14640	20.90	20230726	22950	-22.88	20230920	14400	22.92	20221104	2.75	N	052400	500	77 억	621152	N	N	0	N	N
63	20231020	110457	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	17650	-150	5	-0.84	617486720	35454	57.07	17780	17780	17170	23100	12460	17800	17416.56	4.14	-45	18860	18330	17920	17390	16980	18125	17185	78	5300	500	13520	10	1	14999999	2647	8.00	1.43	12	0.24	2206.00	12312.00	22950	20230920	-23.09	14400	20221104	22.57	22950	-23.09	20230920	14640	20.56	20230726	22950	-23.09	20230920	14400	22.57	20221104	2.75	N	052400	500	77 억	621152	N	N	0	N	N
64	20231020	100452	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	17440	-360	5	-2.02	418234170	24002	38.64	17780	17780	17280	23100	12460	17800	17424.97	4.14	-1432	18860	18330	17920	17390	16980	18125	17185	78	5300	500	13520	10	1	14999999	2616	7.91	1.42	12	0.16	2206.00	12312.00	22950	20230920	-24.01	14400	20221104	21.11	22950	-24.01	20230920	14640	19.13	20230726	22950	-24.01	20230920	14400	21.11	20221104	2.75	N	052400	500	77 억	621152	N	N	0	N	N
65	20231020	090453	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	17750	-50	5	-0.28	22830860	1288	2.07	17780	17780	17530	23100	12460	17800	17725.82	4.14	-327	18860	18330	17920	17390	16980	18125	17185	78	5300	500	13520	10	1	14999999	2662	8.05	1.44	12	0.01	2206.00	12312.00	22950	20230920	-22.66	14400	20221104	23.26	22950	-22.66	20230920	14640	21.24	20230726	22950	-22.66	20230920	14400	23.26	20221104	2.75	N	052400	500	77 억	621152	N	N	0	N	N
66	20231019	160449	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	17800	-560	5	-3.05	1104031710	62058	200.39	18450	18450	17510	23850	12860	18360	17790.28	4.09	8414	19200	18780	18530	18110	17860	18655	17985	78	5490	500	13950	10	1	14999999	2670	8.07	1.45	12	0.41	2206.00	12312.00	22950	20230920	-22.44	14400	20221104	23.61	22950	-22.44	20230920	14640	21.58	20230726	22950	-22.44	20230920	14400	23.61	20221104	2.78	N	052400	500	77 억	612866	N	N	0	N	N
67	20231019	150448	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	17860	-500	5	-2.72	1017446010	57190	184.67	18450	18450	17510	23850	12860	18360	17790.63	4.09	8471	19200	18780	18530	18110	17860	18655	17985	78	5490	500	13950	10	1	14999999	2679	8.10	1.45	12	0.38	2206.00	12312.00	22950	20230920	-22.18	14400	20221104	24.03	22950	-22.18	20230920	14640	21.99	20230726	22950	-22.18	20230920	14400	24.03	20221104	2.78	N	052400	500	77 억	612866	N	N	0	N	N
68	20231019	140451	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	17720	-640	5	-3.49	907647550	51023	164.76	18450	18450	17510	23850	12860	18360	17788.99	4.09	11092	19200	18780	18530	18110	17860	18655	17985	78	5490	500	13950	10	1	14999999	2658	8.03	1.44	12	0.34	2206.00	12312.00	22950	20230920	-22.79	14400	20221104	23.06	22950	-22.79	20230920	14640	21.04	20230726	22950	-22.79	20230920	14400	23.06	20221104	2.78	N	052400	500	77 억	612866	N	N	0	N	N
69	20231019	130447	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	17740	-620	5	-3.38	667030190	37391	120.74	18450	18450	17650	23850	12860	18360	17839.32	4.09	6659	19200	18780	18530	18110	17860	18655	17985	78	5490	500	13950	10	1	14999999	2661	8.04	1.44	12	0.25	2206.00	12312.00	22950	20230920	-22.70	14400	20221104	23.19	22950	-22.70	20230920	14640	21.17	20230726	22950	-22.70	20230920	14400	23.19	20221104	2.78	N	052400	500	77 억	612866	N	N	0	N	N
70	20231019	120450	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	17730	-630	5	-3.43	613041120	34345	110.90	18450	18450	17690	23850	12860	18360	17849.50	4.09	6100	19200	18780	18530	18110	17860	18655	17985	78	5490	500	13950	10	1	14999999	2659	8.04	1.44	12	0.23	2206.00	12312.00	22950	20230920	-22.75	14400	20221104	23.12	22950	-22.75	20230920	14640	21.11	20230726	22950	-22.75	20230920	14400	23.12	20221104	2.78	N	052400	500	77 억	612866	N	N	0	N	N
71	20231019	110449	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	17870	-490	5	-2.67	398704470	22264	71.89	18450	18450	17700	23850	12860	18360	17908.03	4.09	2919	19200	18780	18530	18110	17860	18655	17985	78	5490	500	13950	10	1	14999999	2680	8.10	1.45	12	0.15	2206.00	12312.00	22950	20230920	-22.14	14400	20221104	24.10	22950	-22.14	20230920	14640	22.06	20230726	22950	-22.14	20230920	14400	24.10	20221104	2.78	N	052400	500	77 억	612866	N	N	0	N	N
72	20231019	100446	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	17810	-550	5	-3.00	367161760	20498	66.19	18450	18450	17700	23850	12860	18360	17912.08	4.09	2749	19200	18780	18530	18110	17860	18655	17985	78	5490	500	13950	10	1	14999999	2671	8.07	1.45	12	0.14	2206.00	12312.00	22950	20230920	-22.40	14400	20221104	23.68	22950	-22.40	20230920	14640	21.65	20230726	22950	-22.40	20230920	14400	23.68	20221104	2.78	N	052400	500	77 억	612866	N	N	0	N	N
73	20231019	090451	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	17920	-440	5	-2.40	112961280	6230	20.12	18450	18450	17820	23850	12860	18360	18131.83	4.09	-132	19200	18780	18530	18110	17860	18655	17985	78	5490	500	13950	10	1	14999999	2688	8.12	1.46	12	0.04	2206.00	12312.00	22950	20230920	-21.92	14400	20221104	24.44	22950	-21.92	20230920	14640	22.40	20230726	22950	-21.92	20230920	14400	24.44	20221104	2.78	N	052400	500	77 억	612866	N	N	0	N	N
74	20231018	160452	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	18360	-340	5	-1.82	567502800	30743	84.59	18800	18950	18280	24300	13090	18700	18459.58	4.03	8458	19266	18982	18666	18382	18066	19125	18525	78	5600	500	14210	10	1	14999999	2754	8.32	1.49	12	0.20	2206.00	12312.00	22950	20230920	-20.00	14400	20221104	27.50	22950	-20.00	20230920	14640	25.41	20230726	22950	-20.00	20230920	14400	27.50	20221104	3.04	N	052400	500	77 억	604441	N	N	0	N	N
75	20231018	150446	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	18400	-300	5	-1.60	499192610	27022	74.35	18800	18950	18280	24300	13090	18700	18473.56	4.03	6437	19266	18982	18666	18382	18066	19125	18525	78	5600	500	14210	10	1	14999999	2760	8.34	1.49	12	0.18	2206.00	12312.00	22950	20230920	-19.83	14400	20221104	27.78	22950	-19.83	20230920	14640	25.68	20230726	22950	-19.83	20230920	14400	27.78	20221104	3.04	N	052400	500	77 억	604441	N	N	0	N	N
76	20231018	140442	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	18480	-220	5	-1.18	455715150	24658	67.85	18800	18950	18280	24300	13090	18700	18481.43	4.03	4786	19266	18982	18666	18382	18066	19125	18525	78	5600	500	14210	10	1	14999999	2772	8.38	1.50	12	0.16	2206.00	12312.00	22950	20230920	-19.48	14400	20221104	28.33	22950	-19.48	20230920	14640	26.23	20230726	22950	-19.48	20230920	14400	28.33	20221104	3.04	N	052400	500	77 억	604441	N	N	0	N	N
77	20231018	130441	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	18410	-290	5	-1.55	404154460	21855	60.13	18800	18950	18280	24300	13090	18700	18492.54	4.03	3454	19266	18982	18666	18382	18066	19125	18525	78	5600	500	14210	10	1	14999999	2761	8.35	1.50	12	0.15	2206.00	12312.00	22950	20230920	-19.78	14400	20221104	27.85	22950	-19.78	20230920	14640	25.75	20230726	22950	-19.78	20230920	14400	27.85	20221104	3.04	N	052400	500	77 억	604441	N	N	0	N	N
78	20231018	120448	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	18360	-340	5	-1.82	255657390	13747	37.82	18800	18950	18350	24300	13090	18700	18597.32	4.03	-1980	19266	18982	18666	18382	18066	19125	18525	78	5600	500	14210	10	1	14999999	2754	8.32	1.49	12	0.09	2206.00	12312.00	22950	20230920	-20.00	14400	20221104	27.50	22950	-20.00	20230920	14640	25.41	20230726	22950	-20.00	20230920	14400	27.50	20221104	3.04	N	052400	500	77 억	604441	N	N	0	N	N
79	20231018	110444	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	18540	-160	5	-0.86	176835220	9482	26.09	18800	18950	18470	24300	13090	18700	18649.57	4.03	-2059	19266	18982	18666	18382	18066	19125	18525	78	5600	500	14210	10	1	14999999	2781	8.40	1.51	12	0.06	2206.00	12312.00	22950	20230920	-19.22	14400	20221104	28.75	22950	-19.22	20230920	14640	26.64	20230726	22950	-19.22	20230920	14400	28.75	20221104	3.04	N	052400	500	77 억	604441	N	N	0	N	N
80	20231018	100447	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	18590	-110	5	-0.59	131135230	7016	19.30	18800	18950	18500	24300	13090	18700	18690.88	4.03	-2411	19266	18982	18666	18382	18066	19125	18525	78	5600	500	14210	10	1	14999999	2788	8.43	1.51	12	0.05	2206.00	12312.00	22950	20230920	-19.00	14400	20221104	29.10	22950	-19.00	20230920	14640	26.98	20230726	22950	-19.00	20230920	14400	29.10	20221104	3.04	N	052400	500	77 억	604441	N	N	0	N	N
81	20231018	090444	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	18940	240	2	1.28	19204210	1023	2.81	18800	18950	18700	24300	13090	18700	18772.44	4.03	-761	19266	18982	18666	18382	18066	19125	18525	78	5600	500	14210	10	1	14999999	2841	8.59	1.54	12	0.01	2206.00	12312.00	22950	20230920	-17.47	14400	20221104	31.53	22950	-17.47	20230920	14640	29.37	20230726	22950	-17.47	20230920	14400	31.53	20221104	3.04	N	052400	500	77 억	604441	N	N	0	N	N
82	20231017	160446	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	18700	320	2	1.74	677988160	36323	27.81	18470	18950	18350	23850	12870	18380	18665.46	4.01	3103	19800	19090	18390	17680	16980	18740	17330	78	5470	500	13960	10	1	14999999	2805	8.48	1.52	12	0.24	2206.00	12312.00	22950	20230920	-18.52	14400	20221104	29.86	22950	-18.52	20230920	14640	27.73	20230726	22950	-18.52	20230920	14400	29.86	20221104	3.06	N	052400	500	77 억	601170	N	N	0	N	N
83	20231017	150446	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	18730	350	2	1.90	631098920	33818	25.89	18470	18950	18350	23850	12870	18380	18661.63	4.01	2971	19800	19090	18390	17680	16980	18740	17330	78	5470	500	13960	10	1	14999999	2809	8.49	1.52	12	0.23	2206.00	12312.00	22950	20230920	-18.39	14400	20221104	30.07	22950	-18.39	20230920	14640	27.94	20230726	22950	-18.39	20230920	14400	30.07	20221104	3.06	N	052400	500	77 억	601170	N	N	0	N	N
84	20231017	140447	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	18690	310	2	1.69	609878070	32684	25.03	18470	18950	18350	23850	12870	18380	18659.84	4.01	2473	19800	19090	18390	17680	16980	18740	17330	78	5470	500	13960	10	1	14999999	2803	8.47	1.52	12	0.22	2206.00	12312.00	22950	20230920	-18.56	14400	20221104	29.79	22950	-18.56	20230920	14640	27.66	20230726	22950	-18.56	20230920	14400	29.79	20221104	3.06	N	052400	500	77 억	601170	N	N	0	N	N
85	20231017	130444	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	18800	420	2	2.29	549147220	29451	22.55	18470	18950	18350	23850	12870	18380	18646.13	4.01	4409	19800	19090	18390	17680	16980	18740	17330	78	5470	500	13960	10	1	14999999	2820	8.52	1.53	12	0.20	2206.00	12312.00	22950	20230920	-18.08	14400	20221104	30.56	22950	-18.08	20230920	14640	28.42	20230726	22950	-18.08	20230920	14400	30.56	20221104	3.06	N	052400	500	77 억	601170	N	N	0	N	N
86	20231017	120446	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	18730	350	2	1.90	500040410	26836	20.55	18470	18950	18350	23850	12870	18380	18633.19	4.01	4186	19800	19090	18390	17680	16980	18740	17330	78	5470	500	13960	10	1	14999999	2809	8.49	1.52	12	0.18	2206.00	12312.00	22950	20230920	-18.39	14400	20221104	30.07	22950	-18.39	20230920	14640	27.94	20230726	22950	-18.39	20230920	14400	30.07	20221104	3.06	N	052400	500	77 억	601170	N	N	0	N	N
87	20231017	110442	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	18930	550	2	2.99	457364080	24563	18.81	18470	18950	18350	23850	12870	18380	18620.04	4.01	4186	19800	19090	18390	17680	16980	18740	17330	78	5470	500	13960	10	1	14999999	2839	8.58	1.54	12	0.16	2206.00	12312.00	22950	20230920	-17.52	14400	20221104	31.46	22950	-17.52	20230920	14640	29.30	20230726	22950	-17.52	20230920	14400	31.46	20221104	3.06	N	052400	500	77 억	601170	N	N	0	N	N
88	20231017	100440	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	18590	210	2	1.14	234129990	12660	9.69	18470	18620	18350	23850	12870	18380	18493.68	4.01	1519	19800	19090	18390	17680	16980	18740	17330	78	5470	500	13960	10	1	14999999	2788	8.43	1.51	12	0.08	2206.00	12312.00	22950	20230920	-19.00	14400	20221104	29.10	22950	-19.00	20230920	14640	26.98	20230726	22950	-19.00	20230920	14400	29.10	20221104	3.06	N	052400	500	77 억	601170	N	N	0	N	N
89	20231017	090442	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	18370	-10	5	-0.05	40300730	2187	1.67	18470	18470	18350	23850	12870	18380	18427.40	4.01	-837	19800	19090	18390	17680	16980	18740	17330	78	5470	500	13960	10	1	14999999	2755	8.33	1.49	12	0.01	2206.00	12312.00	22950	20230920	-19.96	14400	20221104	27.57	22950	-19.96	20230920	14640	25.48	20230726	22950	-19.96	20230920	14400	27.57	20221104	3.06	N	052400	500	77 억	601170	N	N	0	N	N
90	20231016	160442	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	18380	-660	5	-3.47	2343754650	129681	230.31	19100	19100	17690	24750	13330	19040	18068.29	3.86	22847	20106	19572	19226	18692	18346	19400	18520	78	5710	500	14470	10	1	14999999	2757	8.33	1.49	12	0.86	2206.00	12312.00	22950	20230920	-19.91	14400	20221104	27.64	22950	-19.91	20230920	14640	25.55	20230726	22950	-19.91	20230920	14400	27.64	20221104	3.07	N	052400	500	77 억	579343	N	N	0	N	N
91	20231016	150442	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	18150	-890	5	-4.67	2143600640	118766	210.93	19100	19100	17690	24750	13330	19040	18048.86	3.86	23045	20106	19572	19226	18692	18346	19400	18520	78	5710	500	14470	10	1	14999999	2722	8.23	1.47	12	0.79	2206.00	12312.00	22950	20230920	-20.92	14400	20221104	26.04	22950	-20.92	20230920	14640	23.98	20230726	22950	-20.92	20230920	14400	26.04	20221104	3.07	N	052400	500	77 억	579343	N	N	0	N	N
92	20231016	140441	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	18000	-1040	5	-5.46	2012963330	111535	198.08	19100	19100	17690	24750	13330	19040	18047.73	3.86	18282	20106	19572	19226	18692	18346	19400	18520	78	5710	500	14470	10	1	14999999	2700	8.16	1.46	12	0.74	2206.00	12312.00	22950	20230920	-21.57	14400	20221104	25.00	22950	-21.57	20230920	14640	22.95	20230726	22950	-21.57	20230920	14400	25.00	20221104	3.07	N	052400	500	77 억	579343	N	N	0	N	N
93	20231016	130441	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	18050	-990	5	-5.20	1908237250	105718	187.75	19100	19100	17690	24750	13330	19040	18050.17	3.86	17737	20106	19572	19226	18692	18346	19400	18520	78	5710	500	14470	10	1	14999999	2707	8.18	1.47	12	0.70	2206.00	12312.00	22950	20230920	-21.35	14400	20221104	25.35	22950	-21.35	20230920	14640	23.29	20230726	22950	-21.35	20230920	14400	25.35	20221104	3.07	N	052400	500	77 억	579343	N	N	0	N	N
94	20231016	120440	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	17850	-1190	5	-6.25	1855891360	102797	182.57	19100	19100	17690	24750	13330	19040	18053.85	3.86	16737	20106	19572	19226	18692	18346	19400	18520	78	5710	500	14470	10	1	14999999	2677	8.09	1.45	12	0.69	2206.00	12312.00	22950	20230920	-22.22	14400	20221104	23.96	22950	-22.22	20230920	14640	21.93	20230726	22950	-22.22	20230920	14400	23.96	20221104	3.07	N	052400	500	77 억	579343	N	N	0	N	N
95	20231016	110439	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	17770	-1270	5	-6.67	1727849320	95628	169.83	19100	19100	17690	24750	13330	19040	18068.34	3.86	15174	20106	19572	19226	18692	18346	19400	18520	78	5710	500	14470	10	1	14999999	2665	8.06	1.44	12	0.64	2206.00	12312.00	22950	20230920	-22.57	14400	20221104	23.40	22950	-22.57	20230920	14640	21.38	20230726	22950	-22.57	20230920	14400	23.40	20221104	3.07	N	052400	500	77 억	579343	N	N	0	N	N
96	20231016	100435	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	18110	-930	5	-4.88	1084977160	59708	106.04	19100	19100	17880	24750	13330	19040	18171.24	3.86	13512	20106	19572	19226	18692	18346	19400	18520	78	5710	500	14470	10	1	14999999	2716	8.21	1.47	12	0.40	2206.00	12312.00	22950	20230920	-21.09	14400	20221104	25.76	22950	-21.09	20230920	14640	23.70	20230726	22950	-21.09	20230920	14400	25.76	20221104	3.07	N	052400	500	77 억	579343	N	N	0	N	N
97	20231016	090437	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	18600	-440	5	-2.31	45559700	2423	4.30	19100	19100	18550	24750	13330	19040	18802.03	3.86	-799	20106	19572	19226	18692	18346	19400	18520	78	5710	500	14470	10	1	14999999	2790	8.43	1.51	12	0.02	2206.00	12312.00	22950	20230920	-18.95	14400	20221104	29.17	22950	-18.95	20230920	14640	27.05	20230726	22950	-18.95	20230920	14400	29.17	20221104	3.07	N	052400	500	77 억	579343	N	N	0	N	N
98	20231012	160448	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	19480	-370	5	-1.86	1649950150	84171	113.10	19940	20100	19410	25800	13900	19850	19602.36	3.81	1585	20790	20320	19730	19260	18670	20555	19495	78	5950	500	15080	10	1	14999999	2922	8.83	1.58	12	0.56	2206.00	12312.00	22950	20230920	-15.12	14400	20221104	35.28	22950	-15.12	20230920	14640	33.06	20230726	22950	-15.12	20230920	14400	35.28	20221104	3.13	N	052400	500	77 억	571513	N	N	0	N	N
99	20231012	150440	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	19540	-310	5	-1.56	1550106840	79055	106.23	19940	20100	19410	25800	13900	19850	19607.95	3.81	2247	20790	20320	19730	19260	18670	20555	19495	78	5950	500	15080	10	1	14999999	2931	8.86	1.59	12	0.53	2206.00	12312.00	22950	20230920	-14.86	14400	20221104	35.69	22950	-14.86	20230920	14640	33.47	20230726	22950	-14.86	20230920	14400	35.69	20221104	3.13	N	052400	500	77 억	571513	N	N	0	N	N
100	20231012	140439	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	19610	-240	5	-1.21	1436093790	73224	98.39	19940	20100	19410	25800	13900	19850	19612.34	3.81	2411	20790	20320	19730	19260	18670	20555	19495	78	5950	500	15080	10	1	14999999	2941	8.89	1.59	12	0.49	2206.00	12312.00	22950	20230920	-14.55	14400	20221104	36.18	22950	-14.55	20230920	14640	33.95	20230726	22950	-14.55	20230920	14400	36.18	20221104	3.13	N	052400	500	77 억	571513	N	N	0	N	N
101	20231012	130439	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	19640	-210	5	-1.06	1282111310	65360	87.83	19940	20100	19410	25800	13900	19850	19616.15	3.81	6135	20790	20320	19730	19260	18670	20555	19495	78	5950	500	15080	10	1	14999999	2946	8.90	1.60	12	0.44	2206.00	12312.00	22950	20230920	-14.42	14400	20221104	36.39	22950	-14.42	20230920	14640	34.15	20230726	22950	-14.42	20230920	14400	36.39	20221104	3.13	N	052400	500	77 억	571513	N	N	0	N	N
102	20231012	120447	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	19520	-330	5	-1.66	1212357310	61807	83.05	19940	20100	19410	25800	13900	19850	19615.21	3.81	7550	20790	20320	19730	19260	18670	20555	19495	78	5950	500	15080	10	1	14999999	2928	8.85	1.59	12	0.41	2206.00	12312.00	22950	20230920	-14.95	14400	20221104	35.56	22950	-14.95	20230920	14640	33.33	20230726	22950	-14.95	20230920	14400	35.56	20221104	3.13	N	052400	500	77 억	571513	N	N	0	N	N
103	20231012	110444	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	19830	-20	5	-0.10	930632600	47395	63.69	19940	20100	19410	25800	13900	19850	19635.67	3.81	11728	20790	20320	19730	19260	18670	20555	19495	78	5950	500	15080	10	1	14999999	2974	8.99	1.61	12	0.32	2206.00	12312.00	22950	20230920	-13.59	14400	20221104	37.71	22950	-13.59	20230920	14640	35.45	20230726	22950	-13.59	20230920	14400	37.71	20221104	3.13	N	052400	500	77 억	571513	N	N	0	N	N
104	20231012	100443	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	19850	0	3	0.00	787710160	40166	53.97	19940	20100	19410	25800	13900	19850	19611.37	3.81	11645	20790	20320	19730	19260	18670	20555	19495	78	5950	500	15080	10	1	14999999	2977	9.00	1.61	12	0.27	2206.00	12312.00	22950	20230920	-13.51	14400	20221104	37.85	22950	-13.51	20230920	14640	35.59	20230726	22950	-13.51	20230920	14400	37.85	20221104	3.13	N	052400	500	77 억	571513	N	N	0	N	N
105	20231012	090445	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	20000	150	2	0.76	34414960	1723	2.32	19940	20100	19940	25800	13900	19850	19973.86	3.81	-75	20790	20320	19730	19260	18670	20555	19495	78	5950	500	15080	50	1	14999999	3000	9.07	1.62	12	0.01	2206.00	12312.00	22950	20230920	-12.85	14400	20221104	38.89	22950	-12.85	20230920	14640	36.61	20230726	22950	-12.85	20230920	14400	38.89	20221104	3.13	N	052400	500	77 억	571513	N	N	0	N	N
106	20231011	160441	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	19850	950	2	5.03	1472115980	74222	90.82	19140	20200	19140	24550	13230	18900	19833.95	3.71	13700	20240	19570	19160	18490	18080	19365	18285	78	5650	500	14360	10	1	14999999	2977	9.00	1.61	12	0.49	2206.00	12312.00	22950	20230920	-13.51	14400	20221104	37.85	22950	-13.51	20230920	14640	35.59	20230726	22950	-13.51	20230920	14400	37.85	20221104	3.17	N	052400	500	77 억	556081	N	N	0	N	N
107	20231011	150441	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	19850	950	2	5.03	1371519860	69145	84.61	19140	20200	19140	24550	13230	18900	19835.42	3.71	14413	20240	19570	19160	18490	18080	19365	18285	78	5650	500	14360	10	1	14999999	2977	9.00	1.61	12	0.46	2206.00	12312.00	22950	20230920	-13.51	14400	20221104	37.85	22950	-13.51	20230920	14640	35.59	20230726	22950	-13.51	20230920	14400	37.85	20221104	3.17	N	052400	500	77 억	556081	N	N	0	N	N
108	20231011	140446	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	19920	1020	2	5.40	1240695860	62560	76.55	19140	20200	19140	24550	13230	18900	19832.09	3.71	14103	20240	19570	19160	18490	18080	19365	18285	78	5650	500	14360	10	1	14999999	2988	9.03	1.62	12	0.42	2206.00	12312.00	22950	20230920	-13.20	14400	20221104	38.33	22950	-13.20	20230920	14640	36.07	20230726	22950	-13.20	20230920	14400	38.33	20221104	3.17	N	052400	500	77 억	556081	N	N	0	N	N
109	20231011	130437	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	19980	1080	2	5.71	1156258760	58328	71.37	19140	20200	19140	24550	13230	18900	19823.39	3.71	14914	20240	19570	19160	18490	18080	19365	18285	78	5650	500	14360	10	1	14999999	2997	9.06	1.62	12	0.39	2206.00	12312.00	22950	20230920	-12.94	14400	20221104	38.75	22950	-12.94	20230920	14640	36.48	20230726	22950	-12.94	20230920	14400	38.75	20221104	3.17	N	052400	500	77 억	556081	N	N	0	N	N
110	20231011	120448	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	20050	1150	2	6.08	1032024960	52124	63.78	19140	20200	19140	24550	13230	18900	19799.42	3.71	14702	20240	19570	19160	18490	18080	19365	18285	78	5650	500	14360	50	1	14999999	3007	9.09	1.63	12	0.35	2206.00	12312.00	22950	20230920	-12.64	14400	20221104	39.24	22950	-12.64	20230920	14640	36.95	20230726	22950	-12.64	20230920	14400	39.24	20221104	3.17	N	052400	500	77 억	556081	N	N	0	N	N
111	20231011	110443	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	20050	1150	2	6.08	795657190	40334	49.36	19140	20150	19140	24550	13230	18900	19726.71	3.71	12411	20240	19570	19160	18490	18080	19365	18285	78	5650	500	14360	50	1	14999999	3007	9.09	1.63	12	0.27	2206.00	12312.00	22950	20230920	-12.64	14400	20221104	39.24	22950	-12.64	20230920	14640	36.95	20230726	22950	-12.64	20230920	14400	39.24	20221104	3.17	N	052400	500	77 억	556081	N	N	0	N	N
112	20231011	100439	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	19820	920	2	4.87	384943210	19758	24.18	19140	19830	19140	24550	13230	18900	19482.90	3.71	8248	20240	19570	19160	18490	18080	19365	18285	78	5650	500	14360	10	1	14999999	2973	8.98	1.61	12	0.13	2206.00	12312.00	22950	20230920	-13.64	14400	20221104	37.64	22950	-13.64	20230920	14640	35.38	20230726	22950	-13.64	20230920	14400	37.64	20221104	3.17	N	052400	500	77 억	556081	N	N	0	N	N
113	20231011	090443	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	19280	380	2	2.01	41733020	2173	2.66	19140	19280	19140	24550	13230	18900	19205.26	3.71	1333	20240	19570	19160	18490	18080	19365	18285	78	5650	500	14360	10	1	14999999	2892	8.74	1.57	12	0.01	2206.00	12312.00	22950	20230920	-15.99	14400	20221104	33.89	22950	-15.99	20230920	14640	31.69	20230726	22950	-15.99	20230920	14400	33.89	20221104	3.17	N	052400	500	77 억	556081	N	N	0	N	N
114	20231010	160437	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	18900	-560	5	-2.88	1584176490	81563	136.50	19410	19830	18750	25250	13630	19460	19423.84	3.73	-2353	19993	19726	19413	19146	18833	19860	19280	78	5790	500	14780	10	1	14999999	2835	8.57	1.54	12	0.54	2206.00	12312.00	22950	20230920	-17.65	14400	20221104	31.25	22950	-17.65	20230920	14640	29.10	20230726	22950	-17.65	20230920	14400	31.25	20221104	3.27	N	052400	500	77 억	558849	N	N	0	N	N
115	20231010	150436	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	19000	-460	5	-2.36	1522683390	78319	131.07	19410	19830	18750	25250	13630	19460	19442.07	3.73	-2474	19993	19726	19413	19146	18833	19860	19280	78	5790	500	14780	10	1	14999999	2850	8.61	1.54	12	0.52	2206.00	12312.00	22950	20230920	-17.21	14400	20221104	31.94	22950	-17.21	20230920	14640	29.78	20230726	22950	-17.21	20230920	14400	31.94	20221104	3.27	N	052400	500	77 억	558849	N	N	0	N	N
116	20231010	140438	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	19270	-190	5	-0.98	1309122260	67071	112.25	19410	19830	19110	25250	13630	19460	19518.45	3.73	-2879	19993	19726	19413	19146	18833	19860	19280	78	5790	500	14780	10	1	14999999	2890	8.74	1.57	12	0.45	2206.00	12312.00	22950	20230920	-16.03	14400	20221104	33.82	22950	-16.03	20230920	14640	31.63	20230726	22950	-16.03	20230920	14400	33.82	20221104	3.27	N	052400	500	77 억	558849	N	N	0	N	N
117	20231010	130434	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	19290	-170	5	-0.87	1213138540	62065	103.87	19410	19830	19200	25250	13630	19460	19546.26	3.73	-3645	19993	19726	19413	19146	18833	19860	19280	78	5790	500	14780	10	1	14999999	2893	8.74	1.57	12	0.41	2206.00	12312.00	22950	20230920	-15.95	14400	20221104	33.96	22950	-15.95	20230920	14640	31.76	20230726	22950	-15.95	20230920	14400	33.96	20221104	3.27	N	052400	500	77 억	558849	N	N	0	N	N
118	20231010	120436	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	19400	-60	5	-0.31	824639860	42039	70.35	19410	19830	19300	25250	13630	19460	19616.07	3.73	-1461	19993	19726	19413	19146	18833	19860	19280	78	5790	500	14780	10	1	14999999	2910	8.79	1.58	12	0.28	2206.00	12312.00	22950	20230920	-15.47	14400	20221104	34.72	22950	-15.47	20230920	14640	32.51	20230726	22950	-15.47	20230920	14400	34.72	20221104	3.27	N	052400	500	77 억	558849	N	N	0	N	N
119	20231010	110427	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	19520	60	2	0.31	729954550	37174	62.21	19410	19830	19300	25250	13630	19460	19636.16	3.73	1585	19993	19726	19413	19146	18833	19860	19280	78	5790	500	14780	10	1	14999999	2928	8.85	1.59	12	0.25	2206.00	12312.00	22950	20230920	-14.95	14400	20221104	35.56	22950	-14.95	20230920	14640	33.33	20230726	22950	-14.95	20230920	14400	35.56	20221104	3.27	N	052400	500	77 억	558849	N	N	0	N	N
120	20231010	100431	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	19720	260	2	1.34	399114650	20396	34.13	19410	19780	19300	25250	13630	19460	19568.28	3.73	305	19993	19726	19413	19146	18833	19860	19280	78	5790	500	14780	10	1	14999999	2958	8.94	1.60	12	0.14	2206.00	12312.00	22950	20230920	-14.07	14400	20221104	36.94	22950	-14.07	20230920	14640	34.70	20230726	22950	-14.07	20230920	14400	36.94	20221104	3.27	N	052400	500	77 억	558849	N	N	0	N	N
121	20231010	090430	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	19470	10	2	0.05	25597390	1313	2.20	19410	19550	19410	25250	13630	19460	19495.35	3.73	-396	19993	19726	19413	19146	18833	19860	19280	78	5790	500	14780	10	1	14999999	2920	8.83	1.58	12	0.01	2206.00	12312.00	22950	20230920	-15.16	14400	20221104	35.21	22950	-15.16	20230920	14640	32.99	20230726	22950	-15.16	20230920	14400	35.21	20221104	3.27	N	052400	500	77 억	558849	N	N	0	N	N
122	20231006	160435	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	19460	280	2	1.46	1157685700	59626	64.36	19170	19680	19100	24900	13430	19180	19415.66	3.68	5919	20226	19702	19406	18882	18586	19555	18735	78	5720	500	14570	10	1	14999999	2919	8.82	1.58	12	0.40	2206.00	12312.00	22950	20230920	-15.21	14400	20221104	35.14	22950	-15.21	20230920	14640	32.92	20230726	22950	-15.21	20230920	14400	35.14	20221104	3.44	N	052400	500	77 억	551474	N	N	2	N	N
123	20231006	150427	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	19500	320	2	1.67	1072679090	55255	59.64	19170	19680	19100	24900	13430	19180	19413.25	3.68	5320	20226	19702	19406	18882	18586	19555	18735	78	5720	500	14570	10	1	14999999	2925	8.84	1.58	12	0.37	2206.00	12312.00	22950	20230920	-15.03	14400	20221104	35.42	22950	-15.03	20230920	14640	33.20	20230726	22950	-15.03	20230920	14400	35.42	20221104	3.44	N	052400	500	77 억	551474	N	N	2	N	N
124	20231006	140427	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	19460	280	2	1.46	882802860	45511	49.12	19170	19680	19100	24900	13430	19180	19397.57	3.68	9831	20226	19702	19406	18882	18586	19555	18735	78	5720	500	14570	10	1	14999999	2919	8.82	1.58	12	0.30	2206.00	12312.00	22950	20230920	-15.21	14400	20221104	35.14	22950	-15.21	20230920	14640	32.92	20230726	22950	-15.21	20230920	14400	35.14	20221104	3.44	N	052400	500	77 억	551474	N	N	2	N	N
125	20231006	130425	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	19600	420	2	2.19	735632140	38002	41.02	19170	19680	19100	24900	13430	19180	19357.72	3.68	11990	20226	19702	19406	18882	18586	19555	18735	78	5720	500	14570	10	1	14999999	2940	8.88	1.59	12	0.25	2206.00	12312.00	22950	20230920	-14.60	14400	20221104	36.11	22950	-14.60	20230920	14640	33.88	20230726	22950	-14.60	20230920	14400	36.11	20221104	3.44	N	052400	500	77 억	551474	N	N	2	N	N
126	20231006	120422	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	19470	290	2	1.51	564609790	29268	31.59	19170	19500	19100	24900	13430	19180	19291.03	3.68	10763	20226	19702	19406	18882	18586	19555	18735	78	5720	500	14570	10	1	14999999	2920	8.83	1.58	12	0.20	2206.00	12312.00	22950	20230920	-15.16	14400	20221104	35.21	22950	-15.16	20230920	14640	32.99	20230726	22950	-15.16	20230920	14400	35.21	20221104	3.44	N	052400	500	77 억	551474	N	N	2	N	N
127	20231006	110420	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	19340	160	2	0.83	457023350	23710	25.59	19170	19500	19100	24900	13430	19180	19275.55	3.68	8332	20226	19702	19406	18882	18586	19555	18735	78	5720	500	14570	10	1	14999999	2901	8.77	1.57	12	0.16	2206.00	12312.00	22950	20230920	-15.73	14400	20221104	34.31	22950	-15.73	20230920	14640	32.10	20230726	22950	-15.73	20230920	14400	34.31	20221104	3.44	N	052400	500	77 억	551474	N	N	2	N	N
128	20231006	100422	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	19250	70	2	0.36	260490420	13526	14.60	19170	19500	19100	24900	13430	19180	19258.50	3.68	3850	20226	19702	19406	18882	18586	19555	18735	78	5720	500	14570	10	1	14999999	2887	8.73	1.56	12	0.09	2206.00	12312.00	22950	20230920	-16.12	14400	20221104	33.68	22950	-16.12	20230920	14640	31.49	20230726	22950	-16.12	20230920	14400	33.68	20221104	3.44	N	052400	500	77 억	551474	N	N	2	N	N
129	20231006	090420	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	19480	300	2	1.56	25299170	1315	1.42	19170	19500	19170	24900	13430	19180	19238.91	3.68	95	20226	19702	19406	18882	18586	19555	18735	78	5720	500	14570	10	1	14999999	2922	8.83	1.58	12	0.01	2206.00	12312.00	22950	20230920	-15.12	14400	20221104	35.28	22950	-15.12	20230920	14640	33.06	20230726	22950	-15.12	20230920	14400	35.28	20221104	3.44	N	052400	500	77 억	551474	N	N	2	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History