KissMeData/139670/price/prices-20231001.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

Files

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

55 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	160847	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	3665	-70	5	-1.87	31046435	8338	60.12	3780	3820	3665	4855	2615	3735	3723.92	0.92	-1708	3875	3805	3770	3700	3665	3787	3682	70	1120	500	2610	5	1	13981411	512	-3.34	5.38	12	0.06	-1096.00	681.00	12780	20230207	-71.32	3665	20231031	0.00	12780	-71.32	20230207	3665	0.00	20231031	12780	-71.32	20230207	3665	0.00	20231031	0.63	N	139670	500	69 억	128127	N	N	N	N
3	20231031	150855	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	3690	-45	5	-1.20	23149375	6185	44.60	3780	3820	3685	4855	2615	3735	3742.83	0.92	-1706	3875	3805	3770	3700	3665	3787	3682	70	1120	500	2610	5	1	13981411	516	-3.37	5.42	12	0.04	-1096.00	681.00	12780	20230207	-71.13	3685	20231031	0.14	12780	-71.13	20230207	3685	0.14	20231031	12780	-71.13	20230207	3685	0.14	20231031	0.63	N	139670	500	69 억	128127	N	N	N	N
4	20231031	140902	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	3710	-25	5	-0.67	19546700	5211	37.58	3780	3820	3710	4855	2615	3735	3751.05	0.92	-1494	3875	3805	3770	3700	3665	3787	3682	70	1120	500	2610	5	1	13981411	519	-3.39	5.45	12	0.04	-1096.00	681.00	12780	20230207	-70.97	3710	20231031	0.00	12780	-70.97	20230207	3710	0.00	20231031	12780	-70.97	20230207	3710	0.00	20231031	0.63	N	139670	500	69 억	128127	N	N	N	N
5	20231031	130855	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3765	30	2	0.80	16117475	4293	30.96	3780	3820	3715	4855	2615	3735	3754.36	0.92	-1234	3875	3805	3770	3700	3665	3787	3682	70	1120	500	2610	5	1	13981411	526	-3.44	5.53	12	0.03	-1096.00	681.00	12780	20230207	-70.54	3710	20231027	1.48	12780	-70.54	20230207	3710	1.48	20231027	12780	-70.54	20230207	3710	1.48	20231027	0.63	N	139670	500	69 억	128127	N	N	N	N
6	20231031	120854	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3740	5	2	0.13	15994025	4260	30.72	3780	3820	3715	4855	2615	3735	3754.47	0.92	-1209	3875	3805	3770	3700	3665	3787	3682	70	1120	500	2610	5	1	13981411	523	-3.41	5.49	12	0.03	-1096.00	681.00	12780	20230207	-70.74	3710	20231027	0.81	12780	-70.74	20230207	3710	0.81	20231027	12780	-70.74	20230207	3710	0.81	20231027	0.63	N	139670	500	69 억	128127	N	N	N	N
7	20231031	110918	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3725	-10	5	-0.27	13171420	3502	25.25	3780	3820	3715	4855	2615	3735	3761.11	0.92	-779	3875	3805	3770	3700	3665	3787	3682	70	1120	500	2610	5	1	13981411	521	-3.40	5.47	12	0.03	-1096.00	681.00	12780	20230207	-70.85	3710	20231027	0.40	12780	-70.85	20230207	3710	0.40	20231027	12780	-70.85	20230207	3710	0.40	20231027	0.63	N	139670	500	69 억	128127	N	N	N	N
8	20231031	100902	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3725	-10	5	-0.27	10415750	2762	19.92	3780	3820	3725	4855	2615	3735	3771.09	0.92	-632	3875	3805	3770	3700	3665	3787	3682	70	1120	500	2610	5	1	13981411	521	-3.40	5.47	12	0.02	-1096.00	681.00	12780	20230207	-70.85	3710	20231027	0.40	12780	-70.85	20230207	3710	0.40	20231027	12780	-70.85	20230207	3710	0.40	20231027	0.63	N	139670	500	69 억	128127	N	N	N	N
9	20231031	090903	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3800	65	2	1.74	2878345	756	5.45	3780	3820	3780	4855	2615	3735	3807.33	0.92	-15	3875	3805	3770	3700	3665	3787	3682	70	1120	500	2610	5	1	13981411	531	-3.47	5.58	12	0.01	-1096.00	681.00	12780	20230207	-70.27	3710	20231027	2.43	12780	-70.27	20230207	3710	2.43	20231027	12780	-70.27	20230207	3710	2.43	20231027	0.63	N	139670	500	69 억	128127	N	N	N	N
10	20231030	160846	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3735	-10	5	-0.27	52014235	13798	80.20	3770	3840	3735	4865	2625	3745	3769.83	0.90	2129	3875	3810	3760	3695	3645	3842	3727	70	1120	500	2620	5	1	13981411	522	-3.41	5.48	12	0.10	-1096.00	681.00	12780	20230207	-70.77	3710	20231027	0.67	12780	-70.77	20230207	3710	0.67	20231027	12780	-70.77	20230207	3710	0.67	20231027	0.64	N	139670	500	69 억	125936	N	N	N	N
11	20231030	150828	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3755	10	2	0.27	41768820	11057	64.27	3770	3840	3735	4865	2625	3745	3777.59	0.90	2070	3875	3810	3760	3695	3645	3842	3727	70	1120	500	2620	5	1	13981411	525	-3.43	5.51	12	0.08	-1096.00	681.00	12780	20230207	-70.62	3710	20231027	1.21	12780	-70.62	20230207	3710	1.21	20231027	12780	-70.62	20230207	3710	1.21	20231027	0.64	N	139670	500	69 억	125936	N	N	N	N
12	20231030	140825	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3745	0	3	0.00	40802455	10800	62.77	3770	3840	3735	4865	2625	3745	3778.01	0.90	2027	3875	3810	3760	3695	3645	3842	3727	70	1120	500	2620	5	1	13981411	524	-3.42	5.50	12	0.08	-1096.00	681.00	12780	20230207	-70.70	3710	20231027	0.94	12780	-70.70	20230207	3710	0.94	20231027	12780	-70.70	20230207	3710	0.94	20231027	0.64	N	139670	500	69 억	125936	N	N	N	N
13	20231030	130828	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3765	20	2	0.53	37968870	10043	58.37	3770	3840	3740	4865	2625	3745	3780.63	0.90	1987	3875	3810	3760	3695	3645	3842	3727	70	1120	500	2620	5	1	13981411	526	-3.44	5.53	12	0.07	-1096.00	681.00	12780	20230207	-70.54	3710	20231027	1.48	12780	-70.54	20230207	3710	1.48	20231027	12780	-70.54	20230207	3710	1.48	20231027	0.64	N	139670	500	69 억	125936	N	N	N	N
14	20231030	120823	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3740	-5	5	-0.13	33162510	8763	50.93	3770	3840	3740	4865	2625	3745	3784.38	0.90	1999	3875	3810	3760	3695	3645	3842	3727	70	1120	500	2620	5	1	13981411	523	-3.41	5.49	12	0.06	-1096.00	681.00	12780	20230207	-70.74	3710	20231027	0.81	12780	-70.74	20230207	3710	0.81	20231027	12780	-70.74	20230207	3710	0.81	20231027	0.64	N	139670	500	69 억	125936	N	N	N	N
15	20231030	110823	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3775	30	2	0.80	29498220	7787	45.26	3770	3840	3750	4865	2625	3745	3788.14	0.90	1877	3875	3810	3760	3695	3645	3842	3727	70	1120	500	2620	5	1	13981411	528	-3.44	5.54	12	0.06	-1096.00	681.00	12780	20230207	-70.46	3710	20231027	1.75	12780	-70.46	20230207	3710	1.75	20231027	12780	-70.46	20230207	3710	1.75	20231027	0.64	N	139670	500	69 억	125936	N	N	N	N
16	20231030	100822	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3800	55	2	1.47	15183860	4017	23.35	3770	3840	3750	4865	2625	3745	3779.90	0.90	1092	3875	3810	3760	3695	3645	3842	3727	70	1120	500	2620	5	1	13981411	531	-3.47	5.58	12	0.03	-1096.00	681.00	12780	20230207	-70.27	3710	20231027	2.43	12780	-70.27	20230207	3710	2.43	20231027	12780	-70.27	20230207	3710	2.43	20231027	0.64	N	139670	500	69 억	125936	N	N	N	N
17	20231030	090819	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3765	20	2	0.53	607735	161	0.94	3770	3780	3750	4865	2625	3745	3774.75	0.90	-116	3875	3810	3760	3695	3645	3842	3727	70	1120	500	2620	5	1	13981411	526	-3.44	5.53	12	0.00	-1096.00	681.00	12780	20230207	-70.54	3710	20231027	1.48	12780	-70.54	20230207	3710	1.48	20231027	12780	-70.54	20230207	3710	1.48	20231027	0.64	N	139670	500	69 억	125936	N	N	N	N
18	20231027	160747	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	3745	-45	5	-1.19	63868305	16964	100.68	3710	3825	3710	4925	2655	3790	3764.94	0.89	1746	3960	3875	3815	3730	3670	3845	3700	70	1135	500	2650	5	1	13981411	524	-3.42	5.50	12	0.12	-1096.00	681.00	12780	20230207	-70.70	3710	20231027	0.94	12780	-70.70	20230207	3710	0.94	20231027	12780	-70.70	20230207	3710	0.94	20231027	0.64	N	139670	500	69 억	124152	N	N	N	N
19	20231027	150821	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	3755	-35	5	-0.92	60782145	16140	95.79	3710	3825	3710	4925	2655	3790	3765.93	0.89	1776	3960	3875	3815	3730	3670	3845	3700	70	1135	500	2650	5	1	13981411	525	-3.43	5.51	12	0.12	-1096.00	681.00	12780	20230207	-70.62	3710	20231027	1.21	12780	-70.62	20230207	3710	1.21	20231027	12780	-70.62	20230207	3710	1.21	20231027	0.64	N	139670	500	69 억	124152	N	N	N	N
20	20231027	140819	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	3780	-10	5	-0.26	46143845	12239	72.64	3710	3825	3710	4925	2655	3790	3770.23	0.89	1841	3960	3875	3815	3730	3670	3845	3700	70	1135	500	2650	5	1	13981411	528	-3.45	5.55	12	0.09	-1096.00	681.00	12780	20230207	-70.42	3710	20231027	1.89	12780	-70.42	20230207	3710	1.89	20231027	12780	-70.42	20230207	3710	1.89	20231027	0.64	N	139670	500	69 억	124152	N	N	N	N
21	20231027	130811	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	3770	-20	5	-0.53	42694700	11323	67.20	3710	3825	3710	4925	2655	3790	3770.62	0.89	2198	3960	3875	3815	3730	3670	3845	3700	70	1135	500	2650	5	1	13981411	527	-3.44	5.54	12	0.08	-1096.00	681.00	12780	20230207	-70.50	3710	20231027	1.62	12780	-70.50	20230207	3710	1.62	20231027	12780	-70.50	20230207	3710	1.62	20231027	0.64	N	139670	500	69 억	124152	N	N	N	N
22	20231027	120823	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	3800	10	2	0.26	42259670	11208	66.52	3710	3825	3710	4925	2655	3790	3770.49	0.89	2260	3960	3875	3815	3730	3670	3845	3700	70	1135	500	2650	5	1	13981411	531	-3.47	5.58	12	0.08	-1096.00	681.00	12780	20230207	-70.27	3710	20231027	2.43	12780	-70.27	20230207	3710	2.43	20231027	12780	-70.27	20230207	3710	2.43	20231027	0.64	N	139670	500	69 억	124152	N	N	N	N
23	20231027	110828	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	3820	30	2	0.79	32601195	8651	51.34	3710	3825	3710	4925	2655	3790	3768.49	0.89	1358	3960	3875	3815	3730	3670	3845	3700	70	1135	500	2650	5	1	13981411	534	-3.49	5.61	12	0.06	-1096.00	681.00	12780	20230207	-70.11	3710	20231027	2.96	12780	-70.11	20230207	3710	2.96	20231027	12780	-70.11	20230207	3710	2.96	20231027	0.64	N	139670	500	69 억	124152	N	N	N	N
24	20231027	100819	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	3780	-10	5	-0.26	23305535	6214	36.88	3710	3820	3710	4925	2655	3790	3750.49	0.89	1453	3960	3875	3815	3730	3670	3845	3700	70	1135	500	2650	5	1	13981411	528	-3.45	5.55	12	0.04	-1096.00	681.00	12780	20230207	-70.42	3710	20231027	1.89	12780	-70.42	20230207	3710	1.89	20231027	12780	-70.42	20230207	3710	1.89	20231027	0.64	N	139670	500	69 억	124152	N	N	N	N
25	20231027	090816	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	3795	5	2	0.13	13008215	3478	20.64	3710	3820	3710	4925	2655	3790	3740.14	0.89	1348	3960	3875	3815	3730	3670	3845	3700	70	1135	500	2650	5	1	13981411	531	-3.46	5.57	12	0.02	-1096.00	681.00	12780	20230207	-70.31	3710	20231027	2.29	12780	-70.31	20230207	3710	2.29	20231027	12780	-70.31	20230207	3710	2.29	20231027	0.64	N	139670	500	69 억	124152	N	N	N	N
26	20231026	160808	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3790	-110	5	-2.82	64016035	16839	133.75	3900	3900	3755	5070	2730	3900	3801.65	0.92	-4614	4043	3971	3918	3846	3793	3945	3820	70	1170	500	2730	5	1	13981411	530	-3.46	5.57	12	0.12	-1096.00	681.00	12780	20230207	-70.34	3740	20231024	1.34	12780	-70.34	20230207	3740	1.34	20231024	12780	-70.34	20230207	3740	1.34	20231024	0.64	N	139670	500	69 억	128553	N	N	N	N
27	20231026	150807	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3775	-125	5	-3.21	59281940	15589	123.82	3900	3900	3755	5070	2730	3900	3802.81	0.92	-4547	4043	3971	3918	3846	3793	3945	3820	70	1170	500	2730	5	1	13981411	528	-3.44	5.54	12	0.11	-1096.00	681.00	12780	20230207	-70.46	3740	20231024	0.94	12780	-70.46	20230207	3740	0.94	20231024	12780	-70.46	20230207	3740	0.94	20231024	0.64	N	139670	500	69 억	128553	N	N	N	N
28	20231026	140809	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3800	-100	5	-2.56	44263380	11611	92.22	3900	3900	3755	5070	2730	3900	3812.19	0.92	-3735	4043	3971	3918	3846	3793	3945	3820	70	1170	500	2730	5	1	13981411	531	-3.47	5.58	12	0.08	-1096.00	681.00	12780	20230207	-70.27	3740	20231024	1.60	12780	-70.27	20230207	3740	1.60	20231024	12780	-70.27	20230207	3740	1.60	20231024	0.64	N	139670	500	69 억	128553	N	N	N	N
29	20231026	130808	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3800	-100	5	-2.56	44039090	11552	91.76	3900	3900	3755	5070	2730	3900	3812.25	0.92	-3718	4043	3971	3918	3846	3793	3945	3820	70	1170	500	2730	5	1	13981411	531	-3.47	5.58	12	0.08	-1096.00	681.00	12780	20230207	-70.27	3740	20231024	1.60	12780	-70.27	20230207	3740	1.60	20231024	12780	-70.27	20230207	3740	1.60	20231024	0.64	N	139670	500	69 억	128553	N	N	N	N
30	20231026	120804	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3790	-110	5	-2.82	36750940	9628	76.47	3900	3900	3755	5070	2730	3900	3817.09	0.92	-3660	4043	3971	3918	3846	3793	3945	3820	70	1170	500	2730	5	1	13981411	530	-3.46	5.57	12	0.07	-1096.00	681.00	12780	20230207	-70.34	3740	20231024	1.34	12780	-70.34	20230207	3740	1.34	20231024	12780	-70.34	20230207	3740	1.34	20231024	0.64	N	139670	500	69 억	128553	N	N	N	N
31	20231026	110814	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3815	-85	5	-2.18	31262105	8185	65.01	3900	3900	3755	5070	2730	3900	3819.44	0.92	-3049	4043	3971	3918	3846	3793	3945	3820	70	1170	500	2730	5	1	13981411	533	-3.48	5.60	12	0.06	-1096.00	681.00	12780	20230207	-70.15	3740	20231024	2.01	12780	-70.15	20230207	3740	2.01	20231024	12780	-70.15	20230207	3740	2.01	20231024	0.64	N	139670	500	69 억	128553	N	N	N	N
32	20231026	100810	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3820	-80	5	-2.05	22749050	5949	47.25	3900	3900	3755	5070	2730	3900	3824.01	0.92	-3260	4043	3971	3918	3846	3793	3945	3820	70	1170	500	2730	5	1	13981411	534	-3.49	5.61	12	0.04	-1096.00	681.00	12780	20230207	-70.11	3740	20231024	2.14	12780	-70.11	20230207	3740	2.14	20231024	12780	-70.11	20230207	3740	2.14	20231024	0.64	N	139670	500	69 억	128553	N	N	N	N
33	20231026	090808	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3810	-90	5	-2.31	11165705	2905	23.07	3900	3900	3785	5070	2730	3900	3843.62	0.92	-2764	4043	3971	3918	3846	3793	3945	3820	70	1170	500	2730	5	1	13981411	533	-3.48	5.59	12	0.02	-1096.00	681.00	12780	20230207	-70.19	3740	20231024	1.87	12780	-70.19	20230207	3740	1.87	20231024	12780	-70.19	20230207	3740	1.87	20231024	0.64	N	139670	500	69 억	128553	N	N	N	N
34	20231025	160810	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3900	40	2	1.04	49344575	12579	47.27	3950	3990	3865	5010	2705	3860	3922.77	0.89	4406	4026	3942	3841	3757	3656	3985	3800	70	1150	500	2700	5	1	13981411	545	-3.56	5.73	12	0.09	-1096.00	681.00	12780	20230207	-69.48	3740	20231024	4.28	12780	-69.48	20230207	3740	4.28	20231024	12780	-69.48	20230207	3740	4.28	20231024	0.64	N	139670	500	69 억	124126	N	N	N	N
35	20231025	150810	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3905	45	2	1.17	42961580	10935	41.09	3950	3990	3865	5010	2705	3860	3928.81	0.89	3950	4026	3942	3841	3757	3656	3985	3800	70	1150	500	2700	5	1	13981411	546	-3.56	5.73	12	0.08	-1096.00	681.00	12780	20230207	-69.44	3740	20231024	4.41	12780	-69.44	20230207	3740	4.41	20231024	12780	-69.44	20230207	3740	4.41	20231024	0.64	N	139670	500	69 억	124126	N	N	N	N
36	20231025	140804	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3900	40	2	1.04	40768560	10373	38.98	3950	3990	3865	5010	2705	3860	3930.26	0.89	3884	4026	3942	3841	3757	3656	3985	3800	70	1150	500	2700	5	1	13981411	545	-3.56	5.73	12	0.07	-1096.00	681.00	12780	20230207	-69.48	3740	20231024	4.28	12780	-69.48	20230207	3740	4.28	20231024	12780	-69.48	20230207	3740	4.28	20231024	0.64	N	139670	500	69 억	124126	N	N	N	N
37	20231025	130806	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3940	80	2	2.07	37650445	9577	35.99	3950	3990	3865	5010	2705	3860	3931.34	0.89	3847	4026	3942	3841	3757	3656	3985	3800	70	1150	500	2700	5	1	13981411	551	-3.59	5.79	12	0.07	-1096.00	681.00	12780	20230207	-69.17	3740	20231024	5.35	12780	-69.17	20230207	3740	5.35	20231024	12780	-69.17	20230207	3740	5.35	20231024	0.64	N	139670	500	69 억	124126	N	N	N	N
38	20231025	120806	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3945	85	2	2.20	37019525	9417	35.39	3950	3990	3865	5010	2705	3860	3931.14	0.89	3881	4026	3942	3841	3757	3656	3985	3800	70	1150	500	2700	5	1	13981411	552	-3.60	5.79	12	0.07	-1096.00	681.00	12780	20230207	-69.13	3740	20231024	5.48	12780	-69.13	20230207	3740	5.48	20231024	12780	-69.13	20230207	3740	5.48	20231024	0.64	N	139670	500	69 억	124126	N	N	N	N
39	20231025	110808	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3930	70	2	1.81	35566150	9049	34.00	3950	3990	3865	5010	2705	3860	3930.40	0.89	3622	4026	3942	3841	3757	3656	3985	3800	70	1150	500	2700	5	1	13981411	549	-3.59	5.77	12	0.06	-1096.00	681.00	12780	20230207	-69.25	3740	20231024	5.08	12780	-69.25	20230207	3740	5.08	20231024	12780	-69.25	20230207	3740	5.08	20231024	0.64	N	139670	500	69 억	124126	N	N	N	N
40	20231025	100810	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3930	70	2	1.81	29567775	7525	28.28	3950	3990	3865	5010	2705	3860	3929.27	0.89	2543	4026	3942	3841	3757	3656	3985	3800	70	1150	500	2700	5	1	13981411	549	-3.59	5.77	12	0.05	-1096.00	681.00	12780	20230207	-69.25	3740	20231024	5.08	12780	-69.25	20230207	3740	5.08	20231024	12780	-69.25	20230207	3740	5.08	20231024	0.64	N	139670	500	69 억	124126	N	N	N	N
41	20231025	090804	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3965	105	2	2.72	1709805	431	1.62	3950	3990	3950	5010	2705	3860	3967.06	0.89	317	4026	3942	3841	3757	3656	3985	3800	70	1150	500	2700	5	1	13981411	554	-3.62	5.82	12	0.00	-1096.00	681.00	12780	20230207	-68.97	3740	20231024	6.02	12780	-68.97	20230207	3740	6.02	20231024	12780	-68.97	20230207	3740	6.02	20231024	0.64	N	139670	500	69 억	124126	N	N	N	N
42	20231024	160748	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	3860	25	2	0.65	100728635	26539	101.99	3835	3925	3740	4985	2685	3835	3795.49	0.84	6764	4055	3945	3880	3770	3705	3922	3747	70	1150	500	2680	5	1	13981411	540	-3.52	5.67	12	0.19	-1096.00	681.00	12780	20230207	-69.80	3740	20231024	3.21	12780	-69.80	20230207	3740	3.21	20231024	12780	-69.80	20230207	3740	3.21	20231024	0.66	N	139670	500	69 억	117165	N	N	N	N
43	20231024	150801	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	3870	35	2	0.91	97363055	25670	98.65	3835	3925	3740	4985	2685	3835	3792.87	0.84	6469	4055	3945	3880	3770	3705	3922	3747	70	1150	500	2680	5	1	13981411	541	-3.53	5.68	12	0.18	-1096.00	681.00	12780	20230207	-69.72	3740	20231024	3.48	12780	-69.72	20230207	3740	3.48	20231024	12780	-69.72	20230207	3740	3.48	20231024	0.66	N	139670	500	69 억	117165	N	N	N	N
44	20231024	140747	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	3855	20	2	0.52	86683380	22895	87.99	3835	3925	3740	4985	2685	3835	3786.13	0.84	4891	4055	3945	3880	3770	3705	3922	3747	70	1150	500	2680	5	1	13981411	539	-3.52	5.66	12	0.16	-1096.00	681.00	12780	20230207	-69.84	3740	20231024	3.07	12780	-69.84	20230207	3740	3.07	20231024	12780	-69.84	20230207	3740	3.07	20231024	0.66	N	139670	500	69 억	117165	N	N	N	N
45	20231024	130753	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	3840	5	2	0.13	81012425	21420	82.32	3835	3925	3740	4985	2685	3835	3782.09	0.84	3655	4055	3945	3880	3770	3705	3922	3747	70	1150	500	2680	5	1	13981411	537	-3.50	5.64	12	0.15	-1096.00	681.00	12780	20230207	-69.95	3740	20231024	2.67	12780	-69.95	20230207	3740	2.67	20231024	12780	-69.95	20230207	3740	2.67	20231024	0.66	N	139670	500	69 억	117165	N	N	N	N
46	20231024	120800	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	3800	-35	5	-0.91	69432020	18377	70.63	3835	3925	3740	4985	2685	3835	3778.20	0.84	2767	4055	3945	3880	3770	3705	3922	3747	70	1150	500	2680	5	1	13981411	531	-3.47	5.58	12	0.13	-1096.00	681.00	12780	20230207	-70.27	3740	20231024	1.60	12780	-70.27	20230207	3740	1.60	20231024	12780	-70.27	20230207	3740	1.60	20231024	0.66	N	139670	500	69 억	117165	N	N	N	N
47	20231024	110755	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	3800	-35	5	-0.91	38812130	10212	39.25	3835	3925	3745	4985	2685	3835	3800.64	0.84	-1273	4055	3945	3880	3770	3705	3922	3747	70	1150	500	2680	5	1	13981411	531	-3.47	5.58	12	0.07	-1096.00	681.00	12780	20230207	-70.27	3745	20231024	1.47	12780	-70.27	20230207	3745	1.47	20231024	12780	-70.27	20230207	3745	1.47	20231024	0.66	N	139670	500	69 억	117165	N	N	N	N
48	20231024	100748	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3830	-5	5	-0.13	12055230	3125	12.01	3835	3925	3825	4985	2685	3835	3857.67	0.84	-387	4055	3945	3880	3770	3705	3922	3747	70	1150	500	2680	5	1	13981411	535	-3.49	5.62	12	0.02	-1096.00	681.00	12780	20230207	-70.03	3815	20231023	0.39	12780	-70.03	20230207	3815	0.39	20231023	12780	-70.03	20230207	3815	0.39	20231023	0.66	N	139670	500	69 억	117165	N	N	N	N
49	20231024	090755	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3920	85	2	2.22	446075	115	0.44	3835	3920	3835	4985	2685	3835	3878.91	0.84	6	4055	3945	3880	3770	3705	3922	3747	70	1150	500	2680	5	1	13981411	548	-3.58	5.76	12	0.00	-1096.00	681.00	12780	20230207	-69.33	3815	20231023	2.75	12780	-69.33	20230207	3815	2.75	20231023	12780	-69.33	20230207	3815	2.75	20231023	0.66	N	139670	500	69 억	117165	N	N	N	N
50	20231023	160743	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	3835	0	3	0.00	99860165	25919	61.91	3835	3990	3815	4985	2685	3835	3853.21	0.77	8831	4111	3972	3901	3762	3691	3937	3727	70	1150	500	2680	5	1	13981411	536	-3.50	5.63	12	0.19	-1096.00	681.00	12780	20230207	-69.99	3815	20231023	0.52	12780	-69.99	20230207	3815	0.52	20231023	12780	-69.99	20230207	3815	0.52	20231023	0.68	N	139670	500	69 억	108216	N	N	N	N
51	20231023	150748	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	3820	-15	5	-0.39	96098285	24938	59.57	3835	3990	3815	4985	2685	3835	3853.49	0.77	8853	4111	3972	3901	3762	3691	3937	3727	70	1150	500	2680	5	1	13981411	534	-3.49	5.61	12	0.18	-1096.00	681.00	12780	20230207	-70.11	3815	20231023	0.13	12780	-70.11	20230207	3815	0.13	20231023	12780	-70.11	20230207	3815	0.13	20231023	0.68	N	139670	500	69 억	108216	N	N	N	N
52	20231023	140746	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	3835	0	3	0.00	91274195	23675	56.55	3835	3990	3815	4985	2685	3835	3855.30	0.77	9053	4111	3972	3901	3762	3691	3937	3727	70	1150	500	2680	5	1	13981411	536	-3.50	5.63	12	0.17	-1096.00	681.00	12780	20230207	-69.99	3815	20231023	0.52	12780	-69.99	20230207	3815	0.52	20231023	12780	-69.99	20230207	3815	0.52	20231023	0.68	N	139670	500	69 억	108216	N	N	N	N
53	20231023	130752	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	3845	10	2	0.26	83541310	21653	51.72	3835	3990	3820	4985	2685	3835	3858.19	0.77	9086	4111	3972	3901	3762	3691	3937	3727	70	1150	500	2680	5	1	13981411	538	-3.51	5.65	12	0.15	-1096.00	681.00	12780	20230207	-69.91	3820	20231023	0.65	12780	-69.91	20230207	3820	0.65	20231023	12780	-69.91	20230207	3820	0.65	20231023	0.68	N	139670	500	69 억	108216	N	N	N	N
54	20231023	120744	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	3855	20	2	0.52	73980170	19164	45.78	3835	3990	3820	4985	2685	3835	3860.37	0.77	7972	4111	3972	3901	3762	3691	3937	3727	70	1150	500	2680	5	1	13981411	539	-3.52	5.66	12	0.14	-1096.00	681.00	12780	20230207	-69.84	3820	20231023	0.92	12780	-69.84	20230207	3820	0.92	20231023	12780	-69.84	20230207	3820	0.92	20231023	0.68	N	139670	500	69 억	108216	N	N	N	N
55	20231023	110742	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	3895	60	2	1.56	62704700	16248	38.81	3835	3990	3820	4985	2685	3835	3859.23	0.77	7862	4111	3972	3901	3762	3691	3937	3727	70	1150	500	2680	5	1	13981411	545	-3.55	5.72	12	0.12	-1096.00	681.00	12780	20230207	-69.52	3820	20231023	1.96	12780	-69.52	20230207	3820	1.96	20231023	12780	-69.52	20230207	3820	1.96	20231023	0.68	N	139670	500	69 억	108216	N	N	N	N
56	20231023	100736	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	3920	85	2	2.22	56002775	14526	34.70	3835	3990	3820	4985	2685	3835	3855.35	0.77	7390	4111	3972	3901	3762	3691	3937	3727	70	1150	500	2680	5	1	13981411	548	-3.58	5.76	12	0.10	-1096.00	681.00	12780	20230207	-69.33	3820	20231023	2.62	12780	-69.33	20230207	3820	2.62	20231023	12780	-69.33	20230207	3820	2.62	20231023	0.68	N	139670	500	69 억	108216	N	N	N	N
57	20231023	090752	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	3820	-15	5	-0.39	11704120	3061	7.31	3835	3850	3820	4985	2685	3835	3823.63	0.77	1086	4111	3972	3901	3762	3691	3937	3727	70	1150	500	2680	5	1	13981411	534	-3.49	5.61	12	0.02	-1096.00	681.00	12780	20230207	-70.11	3820	20231023	0.00	12780	-70.11	20230207	3820	0.00	20231023	12780	-70.11	20230207	3820	0.00	20231023	0.68	N	139670	500	69 억	108216	N	N	N	N
58	20231020	160741	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	3835	-205	5	-5.07	155464625	40098	321.89	4015	4040	3830	5250	2830	4040	3877.16	0.87	-13207	4240	4140	4085	3985	3930	4112	3957	70	1210	500	2820	5	1	13981411	536	-3.50	5.63	12	0.29	-1096.00	681.00	12780	20230207	-69.99	3830	20231020	0.13	12780	-69.99	20230207	3830	0.13	20231020	12780	-69.99	20230207	3830	0.13	20231020	0.72	N	139670	500	69 억	121326	N	N	N	N
59	20231020	150740	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	3845	-195	5	-4.83	145327070	37474	300.83	4015	4040	3830	5250	2830	4040	3878.08	0.87	-12412	4240	4140	4085	3985	3930	4112	3957	70	1210	500	2820	5	1	13981411	538	-3.51	5.65	12	0.27	-1096.00	681.00	12780	20230207	-69.91	3830	20231020	0.39	12780	-69.91	20230207	3830	0.39	20231020	12780	-69.91	20230207	3830	0.39	20231020	0.72	N	139670	500	69 억	121326	N	N	N	N
60	20231020	140745	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	3895	-145	5	-3.59	114433890	29487	236.71	4015	4040	3830	5250	2830	4040	3880.83	0.87	-9034	4240	4140	4085	3985	3930	4112	3957	70	1210	500	2820	5	1	13981411	545	-3.55	5.72	12	0.21	-1096.00	681.00	12780	20230207	-69.52	3830	20231020	1.70	12780	-69.52	20230207	3830	1.70	20231020	12780	-69.52	20230207	3830	1.70	20231020	0.72	N	139670	500	69 억	121326	N	N	N	N
61	20231020	130725	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	3860	-180	5	-4.46	102911690	26521	212.90	4015	4040	3830	5250	2830	4040	3880.38	0.87	-8748	4240	4140	4085	3985	3930	4112	3957	70	1210	500	2820	5	1	13981411	540	-3.52	5.67	12	0.19	-1096.00	681.00	12780	20230207	-69.80	3830	20231020	0.78	12780	-69.80	20230207	3830	0.78	20231020	12780	-69.80	20230207	3830	0.78	20231020	0.72	N	139670	500	69 억	121326	N	N	N	N
62	20231020	120737	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	3880	-160	5	-3.96	83386265	21457	172.25	4015	4040	3830	5250	2830	4040	3886.20	0.87	-9953	4240	4140	4085	3985	3930	4112	3957	70	1210	500	2820	5	1	13981411	542	-3.54	5.70	12	0.15	-1096.00	681.00	12780	20230207	-69.64	3830	20231020	1.31	12780	-69.64	20230207	3830	1.31	20231020	12780	-69.64	20230207	3830	1.31	20231020	0.72	N	139670	500	69 억	121326	N	N	N	N
63	20231020	110745	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	3880	-160	5	-3.96	63994990	16427	131.87	4015	4040	3850	5250	2830	4040	3895.72	0.87	-6495	4240	4140	4085	3985	3930	4112	3957	70	1210	500	2820	5	1	13981411	542	-3.54	5.70	12	0.12	-1096.00	681.00	12780	20230207	-69.64	3850	20231020	0.78	12780	-69.64	20230207	3850	0.78	20231020	12780	-69.64	20230207	3850	0.78	20231020	0.72	N	139670	500	69 억	121326	N	N	N	N
64	20231020	100735	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	3885	-155	5	-3.84	48909670	12523	100.53	4015	4040	3855	5250	2830	4040	3905.59	0.87	-4890	4240	4140	4085	3985	3930	4112	3957	70	1210	500	2820	5	1	13981411	543	-3.54	5.70	12	0.09	-1096.00	681.00	12780	20230207	-69.60	3855	20231020	0.78	12780	-69.60	20230207	3855	0.78	20231020	12780	-69.60	20230207	3855	0.78	20231020	0.72	N	139670	500	69 억	121326	N	N	N	N
65	20231020	090737	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	3985	-55	5	-1.36	4217945	1054	8.46	4015	4040	3980	5250	2830	4040	4001.85	0.87	-303	4240	4140	4085	3985	3930	4112	3957	70	1210	500	2820	5	1	13981411	557	-3.64	5.85	12	0.01	-1096.00	681.00	12780	20230207	-68.82	3980	20231020	0.13	12780	-68.82	20230207	3980	0.13	20231020	12780	-68.82	20230207	3980	0.13	20231020	0.72	N	139670	500	69 억	121326	N	N	N	N
66	20231019	160734	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4040	-145	5	-3.46	50693460	12457	102.44	4185	4185	4030	5440	2930	4185	4069.49	0.90	-4416	4311	4247	4216	4152	4121	4232	4137	70	1255	500	2920	5	1	13981411	565	-3.69	5.93	12	0.09	-1096.00	681.00	12780	20230207	-68.39	4020	20230926	0.50	12780	-68.39	20230207	4020	0.50	20230926	12780	-68.39	20230207	4020	0.50	20230926	0.72	N	139670	500	69 억	125708	N	N	N	N
67	20231019	150727	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4040	-145	5	-3.46	48832430	11996	98.65	4185	4185	4030	5440	2930	4185	4070.73	0.90	-4246	4311	4247	4216	4152	4121	4232	4137	70	1255	500	2920	5	1	13981411	565	-3.69	5.93	12	0.09	-1096.00	681.00	12780	20230207	-68.39	4020	20230926	0.50	12780	-68.39	20230207	4020	0.50	20230926	12780	-68.39	20230207	4020	0.50	20230926	0.72	N	139670	500	69 억	125708	N	N	N	N
68	20231019	140737	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4080	-105	5	-2.51	39029050	9574	78.73	4185	4185	4030	5440	2930	4185	4076.57	0.90	-4143	4311	4247	4216	4152	4121	4232	4137	70	1255	500	2920	5	1	13981411	570	-3.72	5.99	12	0.07	-1096.00	681.00	12780	20230207	-68.08	4020	20230926	1.49	12780	-68.08	20230207	4020	1.49	20230926	12780	-68.08	20230207	4020	1.49	20230926	0.72	N	139670	500	69 억	125708	N	N	N	N
69	20231019	130729	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4060	-125	5	-2.99	37419520	9179	75.49	4185	4185	4030	5440	2930	4185	4076.64	0.90	-3902	4311	4247	4216	4152	4121	4232	4137	70	1255	500	2920	5	1	13981411	568	-3.70	5.96	12	0.07	-1096.00	681.00	12780	20230207	-68.23	4020	20230926	1.00	12780	-68.23	20230207	4020	1.00	20230926	12780	-68.23	20230207	4020	1.00	20230926	0.72	N	139670	500	69 억	125708	N	N	N	N
70	20231019	120735	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4050	-135	5	-3.23	32471030	7958	65.44	4185	4185	4030	5440	2930	4185	4080.30	0.90	-3854	4311	4247	4216	4152	4121	4232	4137	70	1255	500	2920	5	1	13981411	566	-3.70	5.95	12	0.06	-1096.00	681.00	12780	20230207	-68.31	4020	20230926	0.75	12780	-68.31	20230207	4020	0.75	20230926	12780	-68.31	20230207	4020	0.75	20230926	0.72	N	139670	500	69 억	125708	N	N	N	N
71	20231019	110731	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4065	-120	5	-2.87	28805515	7054	58.01	4185	4185	4030	5440	2930	4185	4083.57	0.90	-3383	4311	4247	4216	4152	4121	4232	4137	70	1255	500	2920	5	1	13981411	568	-3.71	5.97	12	0.05	-1096.00	681.00	12780	20230207	-68.19	4020	20230926	1.12	12780	-68.19	20230207	4020	1.12	20230926	12780	-68.19	20230207	4020	1.12	20230926	0.72	N	139670	500	69 억	125708	N	N	N	N
72	20231019	100725	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4035	-150	5	-3.58	15696590	3851	31.67	4185	4185	4030	5440	2930	4185	4075.98	0.90	-334	4311	4247	4216	4152	4121	4232	4137	70	1255	500	2920	5	1	13981411	564	-3.68	5.93	12	0.03	-1096.00	681.00	12780	20230207	-68.43	4020	20230926	0.37	12780	-68.43	20230207	4020	0.37	20230926	12780	-68.43	20230207	4020	0.37	20230926	0.72	N	139670	500	69 억	125708	N	N	N	N
73	20231019	090735	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4105	-80	5	-1.91	4391920	1064	8.75	4185	4185	4065	5440	2930	4185	4127.74	0.90	-518	4311	4247	4216	4152	4121	4232	4137	70	1255	500	2920	5	1	13981411	574	-3.75	6.03	12	0.01	-1096.00	681.00	12780	20230207	-67.88	4020	20230926	2.11	12780	-67.88	20230207	4020	2.11	20230926	12780	-67.88	20230207	4020	2.11	20230926	0.72	N	139670	500	69 억	125708	N	N	N	N
74	20231018	160737	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4185	-110	5	-2.56	48952235	11624	108.74	4200	4280	4185	5580	3010	4295	4211.54	0.90	442	4431	4362	4286	4217	4141	4397	4252	70	1285	500	3000	5	1	13981411	585	-3.82	6.15	12	0.08	-1096.00	681.00	12780	20230207	-67.25	4020	20230926	4.10	12780	-67.25	20230207	4020	4.10	20230926	12780	-67.25	20230207	4020	4.10	20230926	0.74	N	139670	500	69 억	125256	N	N	N	N
75	20231018	150729	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4200	-95	5	-2.21	43493420	10321	96.55	4200	4280	4195	5580	3010	4295	4214.07	0.90	513	4431	4362	4286	4217	4141	4397	4252	70	1285	500	3000	5	1	13981411	587	-3.83	6.17	12	0.07	-1096.00	681.00	12780	20230207	-67.14	4020	20230926	4.48	12780	-67.14	20230207	4020	4.48	20230926	12780	-67.14	20230207	4020	4.48	20230926	0.74	N	139670	500	69 억	125256	N	N	N	N
76	20231018	140719	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4200	-95	5	-2.21	42913060	10183	95.26	4200	4280	4195	5580	3010	4295	4214.19	0.90	529	4431	4362	4286	4217	4141	4397	4252	70	1285	500	3000	5	1	13981411	587	-3.83	6.17	12	0.07	-1096.00	681.00	12780	20230207	-67.14	4020	20230926	4.48	12780	-67.14	20230207	4020	4.48	20230926	12780	-67.14	20230207	4020	4.48	20230926	0.74	N	139670	500	69 억	125256	N	N	N	N
77	20231018	130718	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4210	-85	5	-1.98	38922580	9233	86.37	4200	4280	4195	5580	3010	4295	4215.59	0.90	546	4431	4362	4286	4217	4141	4397	4252	70	1285	500	3000	5	1	13981411	589	-3.84	6.18	12	0.07	-1096.00	681.00	12780	20230207	-67.06	4020	20230926	4.73	12780	-67.06	20230207	4020	4.73	20230926	12780	-67.06	20230207	4020	4.73	20230926	0.74	N	139670	500	69 억	125256	N	N	N	N
78	20231018	120731	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4245	-50	5	-1.16	36662855	8697	81.36	4200	4280	4195	5580	3010	4295	4215.57	0.90	718	4431	4362	4286	4217	4141	4397	4252	70	1285	500	3000	5	1	13981411	594	-3.87	6.23	12	0.06	-1096.00	681.00	12780	20230207	-66.78	4020	20230926	5.60	12780	-66.78	20230207	4020	5.60	20230926	12780	-66.78	20230207	4020	5.60	20230926	0.74	N	139670	500	69 억	125256	N	N	N	N
79	20231018	110724	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4220	-75	5	-1.75	22123155	5243	49.05	4200	4280	4200	5580	3010	4295	4219.56	0.90	975	4431	4362	4286	4217	4141	4397	4252	70	1285	500	3000	5	1	13981411	590	-3.85	6.20	12	0.04	-1096.00	681.00	12780	20230207	-66.98	4020	20230926	4.98	12780	-66.98	20230207	4020	4.98	20230926	12780	-66.98	20230207	4020	4.98	20230926	0.74	N	139670	500	69 억	125256	N	N	N	N
80	20231018	100733	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4270	-25	5	-0.58	15526975	3681	34.43	4200	4280	4200	5580	3010	4295	4218.14	0.90	938	4431	4362	4286	4217	4141	4397	4252	70	1285	500	3000	5	1	13981411	597	-3.90	6.27	12	0.03	-1096.00	681.00	12780	20230207	-66.59	4020	20230926	6.22	12780	-66.59	20230207	4020	6.22	20230926	12780	-66.59	20230207	4020	6.22	20230926	0.74	N	139670	500	69 억	125256	N	N	N	N
81	20231018	090721	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4215	-80	5	-1.86	10702820	2545	23.81	4200	4245	4200	5580	3010	4295	4205.43	0.90	150	4431	4362	4286	4217	4141	4397	4252	70	1285	500	3000	5	1	13981411	589	-3.85	6.19	12	0.02	-1096.00	681.00	12780	20230207	-67.02	4020	20230926	4.85	12780	-67.02	20230207	4020	4.85	20230926	12780	-67.02	20230207	4020	4.85	20230926	0.74	N	139670	500	69 억	125256	N	N	N	N
82	20231017	160724	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4295	10	2	0.23	45763555	10690	21.07	4215	4355	4210	5570	3000	4285	4280.97	0.88	1762	4595	4440	4250	4095	3905	4517	4172	70	1285	500	2990	5	1	13981411	601	-3.92	6.31	12	0.08	-1096.00	681.00	12780	20230207	-66.39	4020	20230926	6.84	12780	-66.39	20230207	4020	6.84	20230926	12780	-66.39	20230207	4020	6.84	20230926	0.74	N	139670	500	69 억	123436	N	N	N	N
83	20231017	150730	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4235	-50	5	-1.17	44008750	10278	20.26	4215	4355	4210	5570	3000	4285	4281.84	0.88	1503	4595	4440	4250	4095	3905	4517	4172	70	1285	500	2990	5	1	13981411	592	-3.86	6.22	12	0.07	-1096.00	681.00	12780	20230207	-66.86	4020	20230926	5.35	12780	-66.86	20230207	4020	5.35	20230926	12780	-66.86	20230207	4020	5.35	20230926	0.74	N	139670	500	69 억	123436	N	N	N	N
84	20231017	140730	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4310	25	2	0.58	38174580	8913	17.57	4215	4355	4210	5570	3000	4285	4283.02	0.88	1654	4595	4440	4250	4095	3905	4517	4172	70	1285	500	2990	5	1	13981411	603	-3.93	6.33	12	0.06	-1096.00	681.00	12780	20230207	-66.28	4020	20230926	7.21	12780	-66.28	20230207	4020	7.21	20230926	12780	-66.28	20230207	4020	7.21	20230926	0.74	N	139670	500	69 억	123436	N	N	N	N
85	20231017	130724	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4300	15	2	0.35	35204165	8223	16.21	4215	4355	4210	5570	3000	4285	4281.18	0.88	2130	4595	4440	4250	4095	3905	4517	4172	70	1285	500	2990	5	1	13981411	601	-3.92	6.31	12	0.06	-1096.00	681.00	12780	20230207	-66.35	4020	20230926	6.97	12780	-66.35	20230207	4020	6.97	20230926	12780	-66.35	20230207	4020	6.97	20230926	0.74	N	139670	500	69 억	123436	N	N	N	N
86	20231017	120728	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4325	40	2	0.93	26812275	6259	12.34	4215	4355	4210	5570	3000	4285	4283.80	0.88	2001	4595	4440	4250	4095	3905	4517	4172	70	1285	500	2990	5	1	13981411	605	-3.95	6.35	12	0.04	-1096.00	681.00	12780	20230207	-66.16	4020	20230926	7.59	12780	-66.16	20230207	4020	7.59	20230926	12780	-66.16	20230207	4020	7.59	20230926	0.74	N	139670	500	69 억	123436	N	N	N	N
87	20231017	110720	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4340	55	2	1.28	23166970	5413	10.67	4215	4355	4210	5570	3000	4285	4279.88	0.88	2115	4595	4440	4250	4095	3905	4517	4172	70	1285	500	2990	5	1	13981411	607	-3.96	6.37	12	0.04	-1096.00	681.00	12780	20230207	-66.04	4020	20230926	7.96	12780	-66.04	20230207	4020	7.96	20230926	12780	-66.04	20230207	4020	7.96	20230926	0.74	N	139670	500	69 억	123436	N	N	N	N
88	20231017	100715	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4300	15	2	0.35	14866045	3478	6.86	4215	4355	4210	5570	3000	4285	4274.31	0.88	2265	4595	4440	4250	4095	3905	4517	4172	70	1285	500	2990	5	1	13981411	601	-3.92	6.31	12	0.02	-1096.00	681.00	12780	20230207	-66.35	4020	20230926	6.97	12780	-66.35	20230207	4020	6.97	20230926	12780	-66.35	20230207	4020	6.97	20230926	0.74	N	139670	500	69 억	123436	N	N	N	N
89	20231017	090721	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4335	50	2	1.17	284735	67	0.13	4215	4335	4210	5570	3000	4285	4249.78	0.88	31	4595	4440	4250	4095	3905	4517	4172	70	1285	500	2990	5	1	13981411	606	-3.96	6.37	12	0.00	-1096.00	681.00	12780	20230207	-66.08	4020	20230926	7.84	12780	-66.08	20230207	4020	7.84	20230926	12780	-66.08	20230207	4020	7.84	20230926	0.74	N	139670	500	69 억	123436	N	N	N	N
90	20231016	160722	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4285	100	2	2.39	215154585	50670	357.46	4185	4405	4060	5440	2930	4185	4246.20	0.91	-3987	4428	4306	4238	4116	4048	4272	4082	70	1255	500	2920	5	1	13981411	599	-3.91	6.29	12	0.36	-1096.00	681.00	12780	20230207	-66.47	4020	20230926	6.59	12780	-66.47	20230207	4020	6.59	20230926	12780	-66.47	20230207	4020	6.59	20230926	0.76	N	139670	500	69 억	127674	N	N	N	N
91	20231016	150721	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4355	170	2	4.06	209024730	49246	347.41	4185	4405	4060	5440	2930	4185	4244.87	0.91	-4041	4428	4306	4238	4116	4048	4272	4082	70	1255	500	2920	5	1	13981411	609	-3.97	6.40	12	0.35	-1096.00	681.00	12780	20230207	-65.92	4020	20230926	8.33	12780	-65.92	20230207	4020	8.33	20230926	12780	-65.92	20230207	4020	8.33	20230926	0.76	N	139670	500	69 억	127674	N	N	N	N
92	20231016	140722	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4335	150	2	3.58	128340980	30432	214.69	4185	4405	4060	5440	2930	4185	4217.63	0.91	-8285	4428	4306	4238	4116	4048	4272	4082	70	1255	500	2920	5	1	13981411	606	-3.96	6.37	12	0.22	-1096.00	681.00	12780	20230207	-66.08	4020	20230926	7.84	12780	-66.08	20230207	4020	7.84	20230926	12780	-66.08	20230207	4020	7.84	20230926	0.76	N	139670	500	69 억	127674	N	N	N	N
93	20231016	130717	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4220	35	2	0.84	90639695	21734	153.33	4185	4235	4060	5440	2930	4185	4170.21	0.91	-10009	4428	4306	4238	4116	4048	4272	4082	70	1255	500	2920	5	1	13981411	590	-3.85	6.20	12	0.16	-1096.00	681.00	12780	20230207	-66.98	4020	20230926	4.98	12780	-66.98	20230207	4020	4.98	20230926	12780	-66.98	20230207	4020	4.98	20230926	0.76	N	139670	500	69 억	127674	N	N	N	N
94	20231016	120717	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4175	-10	5	-0.24	82698980	19833	139.92	4185	4235	4060	5440	2930	4185	4169.53	0.91	-9544	4428	4306	4238	4116	4048	4272	4082	70	1255	500	2920	5	1	13981411	584	-3.81	6.13	12	0.14	-1096.00	681.00	12780	20230207	-67.33	4020	20230926	3.86	12780	-67.33	20230207	4020	3.86	20230926	12780	-67.33	20230207	4020	3.86	20230926	0.76	N	139670	500	69 억	127674	N	N	N	N
95	20231016	110713	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4230	45	2	1.08	39363100	9500	67.02	4185	4235	4060	5440	2930	4185	4142.13	0.91	-3116	4428	4306	4238	4116	4048	4272	4082	70	1255	500	2920	5	1	13981411	591	-3.86	6.21	12	0.07	-1096.00	681.00	12780	20230207	-66.90	4020	20230926	5.22	12780	-66.90	20230207	4020	5.22	20230926	12780	-66.90	20230207	4020	5.22	20230926	0.76	N	139670	500	69 억	127674	N	N	N	N
96	20231016	100709	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4185	0	3	0.00	26759085	6497	45.83	4185	4190	4060	5440	2930	4185	4115.47	0.91	-1018	4428	4306	4238	4116	4048	4272	4082	70	1255	500	2920	5	1	13981411	585	-3.82	6.15	12	0.05	-1096.00	681.00	12780	20230207	-67.25	4020	20230926	4.10	12780	-67.25	20230207	4020	4.10	20230926	12780	-67.25	20230207	4020	4.10	20230926	0.76	N	139670	500	69 억	127674	N	N	N	N
97	20231016	090712	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4075	-110	5	-2.63	6046800	1463	10.32	4185	4185	4075	5440	2930	4185	4119.78	0.91	-165	4428	4306	4238	4116	4048	4272	4082	70	1255	500	2920	5	1	13981411	570	-3.72	5.98	12	0.01	-1096.00	681.00	12780	20230207	-68.11	4020	20230926	1.37	12780	-68.11	20230207	4020	1.37	20230926	12780	-68.11	20230207	4020	1.37	20230926	0.76	N	139670	500	69 억	127674	N	N	N	N
98	20231012	160732	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4360	115	2	2.71	55169080	12747	75.75	4245	4430	4245	5510	2975	4245	4328.01	0.90	5136	4381	4312	4236	4167	4091	4347	4202	70	1265	500	2970	5	1	13981411	610	-3.98	6.40	12	0.09	-1096.00	681.00	12780	20230207	-65.88	4020	20230926	8.46	12780	-65.88	20230207	4020	8.46	20230926	12780	-65.88	20230207	4020	8.46	20230926	0.74	N	139670	500	69 억	125464	N	N	N	N
99	20231012	150717	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4340	95	2	2.24	51929855	12003	71.33	4245	4430	4245	5510	2975	4245	4326.41	0.90	5282	4381	4312	4236	4167	4091	4347	4202	70	1265	500	2970	5	1	13981411	607	-3.96	6.37	12	0.09	-1096.00	681.00	12780	20230207	-66.04	4020	20230926	7.96	12780	-66.04	20230207	4020	7.96	20230926	12780	-66.04	20230207	4020	7.96	20230926	0.74	N	139670	500	69 억	125464	N	N	N	N
100	20231012	140716	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4320	75	2	1.77	42320645	9781	58.12	4245	4430	4245	5510	2975	4245	4326.82	0.90	4571	4381	4312	4236	4167	4091	4347	4202	70	1265	500	2970	5	1	13981411	604	-3.94	6.34	12	0.07	-1096.00	681.00	12780	20230207	-66.20	4020	20230926	7.46	12780	-66.20	20230207	4020	7.46	20230926	12780	-66.20	20230207	4020	7.46	20230926	0.74	N	139670	500	69 억	125464	N	N	N	N
101	20231012	130718	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4355	110	2	2.59	35325275	8161	48.50	4245	4430	4245	5510	2975	4245	4328.55	0.90	3966	4381	4312	4236	4167	4091	4347	4202	70	1265	500	2970	5	1	13981411	609	-3.97	6.40	12	0.06	-1096.00	681.00	12780	20230207	-65.92	4020	20230926	8.33	12780	-65.92	20230207	4020	8.33	20230926	12780	-65.92	20230207	4020	8.33	20230926	0.74	N	139670	500	69 억	125464	N	N	N	N
102	20231012	120726	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4355	110	2	2.59	35090195	8107	48.18	4245	4430	4245	5510	2975	4245	4328.38	0.90	3971	4381	4312	4236	4167	4091	4347	4202	70	1265	500	2970	5	1	13981411	609	-3.97	6.40	12	0.06	-1096.00	681.00	12780	20230207	-65.92	4020	20230926	8.33	12780	-65.92	20230207	4020	8.33	20230926	12780	-65.92	20230207	4020	8.33	20230926	0.74	N	139670	500	69 억	125464	N	N	N	N
103	20231012	110725	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4350	105	2	2.47	23711670	5479	32.56	4245	4430	4245	5510	2975	4245	4327.74	0.90	2871	4381	4312	4236	4167	4091	4347	4202	70	1265	500	2970	5	1	13981411	608	-3.97	6.39	12	0.04	-1096.00	681.00	12780	20230207	-65.96	4020	20230926	8.21	12780	-65.96	20230207	4020	8.21	20230926	12780	-65.96	20230207	4020	8.21	20230926	0.74	N	139670	500	69 억	125464	N	N	N	N
104	20231012	100720	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4315	70	2	1.65	20087345	4646	27.61	4245	4430	4245	5510	2975	4245	4323.58	0.90	2257	4381	4312	4236	4167	4091	4347	4202	70	1265	500	2970	5	1	13981411	603	-3.94	6.34	12	0.03	-1096.00	681.00	12780	20230207	-66.24	4020	20230926	7.34	12780	-66.24	20230207	4020	7.34	20230926	12780	-66.24	20230207	4020	7.34	20230926	0.74	N	139670	500	69 억	125464	N	N	N	N
105	20231012	090725	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4285	40	2	0.94	2704390	633	3.76	4245	4285	4245	5510	2975	4245	4272.34	0.90	0	4381	4312	4236	4167	4091	4347	4202	70	1265	500	2970	5	1	13981411	599	-3.91	6.29	12	0.00	-1096.00	681.00	12780	20230207	-66.47	4020	20230926	6.59	12780	-66.47	20230207	4020	6.59	20230926	12780	-66.47	20230207	4020	6.59	20230926	0.74	N	139670	500	69 억	125464	N	N	N	N
106	20231011	160716	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4245	110	2	2.66	70728910	16608	51.28	4160	4305	4160	5370	2895	4135	4258.75	0.88	2911	4505	4320	4210	4025	3915	4265	3970	70	1235	500	2890	5	1	13981411	594	-3.87	6.23	12	0.12	-1096.00	681.00	12780	20230207	-66.78	4020	20230926	5.60	12780	-66.78	20230207	4020	5.60	20230926	12780	-66.78	20230207	4020	5.60	20230926	0.74	N	139670	500	69 억	122533	N	N	N	N
107	20231011	150720	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4235	100	2	2.42	65051920	15270	47.15	4160	4305	4160	5370	2895	4135	4260.11	0.88	2484	4505	4320	4210	4025	3915	4265	3970	70	1235	500	2890	5	1	13981411	592	-3.86	6.22	12	0.11	-1096.00	681.00	12780	20230207	-66.86	4020	20230926	5.35	12780	-66.86	20230207	4020	5.35	20230926	12780	-66.86	20230207	4020	5.35	20230926	0.74	N	139670	500	69 억	122533	N	N	N	N
108	20231011	140723	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4270	135	2	3.26	59947410	14071	43.45	4160	4305	4160	5370	2895	4135	4260.35	0.88	2479	4505	4320	4210	4025	3915	4265	3970	70	1235	500	2890	5	1	13981411	597	-3.90	6.27	12	0.10	-1096.00	681.00	12780	20230207	-66.59	4020	20230926	6.22	12780	-66.59	20230207	4020	6.22	20230926	12780	-66.59	20230207	4020	6.22	20230926	0.74	N	139670	500	69 억	122533	N	N	N	N
109	20231011	130713	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4285	150	2	3.63	54727750	12851	39.68	4160	4305	4160	5370	2895	4135	4258.64	0.88	2274	4505	4320	4210	4025	3915	4265	3970	70	1235	500	2890	5	1	13981411	599	-3.91	6.29	12	0.09	-1096.00	681.00	12780	20230207	-66.47	4020	20230926	6.59	12780	-66.47	20230207	4020	6.59	20230926	12780	-66.47	20230207	4020	6.59	20230926	0.74	N	139670	500	69 억	122533	N	N	N	N
110	20231011	120728	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4275	140	2	3.39	50950450	11964	36.94	4160	4305	4160	5370	2895	4135	4258.65	0.88	1731	4505	4320	4210	4025	3915	4265	3970	70	1235	500	2890	5	1	13981411	598	-3.90	6.28	12	0.09	-1096.00	681.00	12780	20230207	-66.55	4020	20230926	6.34	12780	-66.55	20230207	4020	6.34	20230926	12780	-66.55	20230207	4020	6.34	20230926	0.74	N	139670	500	69 억	122533	N	N	N	N
111	20231011	110721	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4270	135	2	3.26	40735835	9568	29.54	4160	4305	4160	5370	2895	4135	4257.51	0.88	2269	4505	4320	4210	4025	3915	4265	3970	70	1235	500	2890	5	1	13981411	597	-3.90	6.27	12	0.07	-1096.00	681.00	12780	20230207	-66.59	4020	20230926	6.22	12780	-66.59	20230207	4020	6.22	20230926	12780	-66.59	20230207	4020	6.22	20230926	0.74	N	139670	500	69 억	122533	N	N	N	N
112	20231011	100718	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4290	155	2	3.75	30490620	7162	22.11	4160	4305	4160	5370	2895	4135	4257.28	0.88	1705	4505	4320	4210	4025	3915	4265	3970	70	1235	500	2890	5	1	13981411	600	-3.91	6.30	12	0.05	-1096.00	681.00	12780	20230207	-66.43	4020	20230926	6.72	12780	-66.43	20230207	4020	6.72	20230926	12780	-66.43	20230207	4020	6.72	20230926	0.74	N	139670	500	69 억	122533	N	N	N	N
113	20231011	090722	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4255	120	2	2.90	4079880	974	3.01	4160	4295	4160	5370	2895	4135	4188.79	0.88	71	4505	4320	4210	4025	3915	4265	3970	70	1235	500	2890	5	1	13981411	595	-3.88	6.25	12	0.01	-1096.00	681.00	12780	20230207	-66.71	4020	20230926	5.85	12780	-66.71	20230207	4020	5.85	20230926	12780	-66.71	20230207	4020	5.85	20230926	0.74	N	139670	500	69 억	122533	N	N	N	N
114	20231010	160713	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4135	-195	5	-4.50	138168345	32374	11.52	4340	4395	4100	5620	3035	4330	4267.88	0.91	-5182	5276	4802	4501	4027	3726	5040	4265	70	1290	500	3030	5	1	13981411	578	-3.77	6.07	12	0.23	-1096.00	681.00	12780	20230207	-67.64	4020	20230926	2.86	12780	-67.64	20230207	4020	2.86	20230926	12780	-67.64	20230207	4020	2.86	20230926	0.76	N	139670	500	69 억	127685	N	N	N	N
115	20231010	150711	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4145	-185	5	-4.27	133464315	31237	11.11	4340	4395	4100	5620	3035	4330	4272.64	0.91	-4957	5276	4802	4501	4027	3726	5040	4265	70	1290	500	3030	5	1	13981411	580	-3.78	6.09	12	0.22	-1096.00	681.00	12780	20230207	-67.57	4020	20230926	3.11	12780	-67.57	20230207	4020	3.11	20230926	12780	-67.57	20230207	4020	3.11	20230926	0.76	N	139670	500	69 억	127685	N	N	N	N
116	20231010	140716	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4195	-135	5	-3.12	118604425	27655	9.84	4340	4395	4190	5620	3035	4330	4288.72	0.91	-4571	5276	4802	4501	4027	3726	5040	4265	70	1290	500	3030	5	1	13981411	587	-3.83	6.16	12	0.20	-1096.00	681.00	12780	20230207	-67.18	4020	20230926	4.35	12780	-67.18	20230207	4020	4.35	20230926	12780	-67.18	20230207	4020	4.35	20230926	0.76	N	139670	500	69 억	127685	N	N	N	N
117	20231010	130708	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4230	-100	5	-2.31	89769675	20828	7.41	4340	4395	4230	5620	3035	4330	4310.05	0.91	-2440	5276	4802	4501	4027	3726	5040	4265	70	1290	500	3030	5	1	13981411	591	-3.86	6.21	12	0.15	-1096.00	681.00	12780	20230207	-66.90	4020	20230926	5.22	12780	-66.90	20230207	4020	5.22	20230926	12780	-66.90	20230207	4020	5.22	20230926	0.76	N	139670	500	69 억	127685	N	N	N	N
118	20231010	120708	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4340	10	2	0.23	60245385	13938	4.96	4340	4395	4295	5620	3035	4330	4322.38	0.91	-1316	5276	4802	4501	4027	3726	5040	4265	70	1290	500	3030	5	1	13981411	607	-3.96	6.37	12	0.10	-1096.00	681.00	12780	20230207	-66.04	4020	20230926	7.96	12780	-66.04	20230207	4020	7.96	20230926	12780	-66.04	20230207	4020	7.96	20230926	0.76	N	139670	500	69 억	127685	N	N	N	N
119	20231010	110656	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4310	-20	5	-0.46	51799785	11986	4.26	4340	4395	4295	5620	3035	4330	4321.69	0.91	-541	5276	4802	4501	4027	3726	5040	4265	70	1290	500	3030	5	1	13981411	603	-3.93	6.33	12	0.09	-1096.00	681.00	12780	20230207	-66.28	4020	20230926	7.21	12780	-66.28	20230207	4020	7.21	20230926	12780	-66.28	20230207	4020	7.21	20230926	0.76	N	139670	500	69 억	127685	N	N	N	N
120	20231010	100702	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4300	-30	5	-0.69	42257570	9777	3.48	4340	4395	4295	5620	3035	4330	4322.14	0.91	425	5276	4802	4501	4027	3726	5040	4265	70	1290	500	3030	5	1	13981411	601	-3.92	6.31	12	0.07	-1096.00	681.00	12780	20230207	-66.35	4020	20230926	6.97	12780	-66.35	20230207	4020	6.97	20230926	12780	-66.35	20230207	4020	6.97	20230926	0.76	N	139670	500	69 억	127685	N	N	N	N
121	20231010	090656	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4335	5	2	0.12	13557660	3123	1.11	4340	4395	4330	5620	3035	4330	4341.23	0.91	-150	5276	4802	4501	4027	3726	5040	4265	70	1290	500	3030	5	1	13981411	606	-3.96	6.37	12	0.02	-1096.00	681.00	12780	20230207	-66.08	4020	20230926	7.84	12780	-66.08	20230207	4020	7.84	20230926	12780	-66.08	20230207	4020	7.84	20230926	0.76	N	139670	500	69 억	127685	N	N	N	N
122	20231006	160705	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4330	175	2	4.21	1267284075	279831	1361.58	4200	4975	4200	5400	2910	4155	4529.60	0.91	1607	4581	4367	4241	4027	3901	4475	4135	70	1245	500	2900	5	1	13981411	605	-3.95	6.36	12	2.00	-1096.00	681.00	12780	20230207	-66.12	4020	20230926	7.71	12780	-66.12	20230207	4020	7.71	20230926	12780	-66.12	20230207	4020	7.71	20230926	0.76	N	139670	500	69 억	127852	N	N	N	N
123	20231006	150654	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4320	165	2	3.97	1232314000	271738	1322.20	4200	4975	4200	5400	2910	4155	4534.93	0.91	611	4581	4367	4241	4027	3901	4475	4135	70	1245	500	2900	5	1	13981411	604	-3.94	6.34	12	1.94	-1096.00	681.00	12780	20230207	-66.20	4020	20230926	7.46	12780	-66.20	20230207	4020	7.46	20230926	12780	-66.20	20230207	4020	7.46	20230926	0.76	N	139670	500	69 억	127852	N	N	N	N
124	20231006	140656	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4325	170	2	4.09	1207168675	265913	1293.85	4200	4975	4200	5400	2910	4155	4539.71	0.91	31	4581	4367	4241	4027	3901	4475	4135	70	1245	500	2900	5	1	13981411	605	-3.95	6.35	12	1.90	-1096.00	681.00	12780	20230207	-66.16	4020	20230926	7.59	12780	-66.16	20230207	4020	7.59	20230926	12780	-66.16	20230207	4020	7.59	20230926	0.76	N	139670	500	69 억	127852	N	N	N	N
125	20231006	130648	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4340	185	2	4.45	1188879940	261671	1273.21	4200	4975	4200	5400	2910	4155	4543.41	0.91	-147	4581	4367	4241	4027	3901	4475	4135	70	1245	500	2900	5	1	13981411	607	-3.96	6.37	12	1.87	-1096.00	681.00	12780	20230207	-66.04	4020	20230926	7.96	12780	-66.04	20230207	4020	7.96	20230926	12780	-66.04	20230207	4020	7.96	20230926	0.76	N	139670	500	69 억	127852	N	N	N	N
126	20231006	120647	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4335	180	2	4.33	1167292360	256656	1248.81	4200	4975	4200	5400	2910	4155	4548.08	0.91	-582	4581	4367	4241	4027	3901	4475	4135	70	1245	500	2900	5	1	13981411	606	-3.96	6.37	12	1.84	-1096.00	681.00	12780	20230207	-66.08	4020	20230926	7.84	12780	-66.08	20230207	4020	7.84	20230926	12780	-66.08	20230207	4020	7.84	20230926	0.76	N	139670	500	69 억	127852	N	N	N	N
127	20231006	110641	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4955	800	2	19.25	543698000	117378	571.13	4200	4955	4200	5400	2910	4155	4632.03	0.91	-12503	4581	4367	4241	4027	3901	4475	4135	70	1245	500	2900	5	1	13981411	693	-4.52	7.28	12	0.84	-1096.00	681.00	12780	20230207	-61.23	4020	20230926	23.26	12780	-61.23	20230207	4020	23.26	20230926	12780	-61.23	20230207	4020	23.26	20230926	0.76	N	139670	500	69 억	127852	N	N	N	N
128	20231006	100645	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4345	190	2	4.57	95224980	21760	105.88	4200	4545	4200	5400	2910	4155	4376.15	0.91	2818	4581	4367	4241	4027	3901	4475	4135	70	1245	500	2900	5	1	13981411	607	-3.96	6.38	12	0.16	-1096.00	681.00	12780	20230207	-66.00	4020	20230926	8.08	12780	-66.00	20230207	4020	8.08	20230926	12780	-66.00	20230207	4020	8.08	20230926	0.76	N	139670	500	69 억	127852	N	N	N	N
129	20231006	090641	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4305	150	2	3.61	19914870	4629	22.52	4200	4350	4200	5400	2910	4155	4302.20	0.91	-1100	4581	4367	4241	4027	3901	4475	4135	70	1245	500	2900	5	1	13981411	602	-3.93	6.32	12	0.03	-1096.00	681.00	12780	20230207	-66.31	4020	20230926	7.09	12780	-66.31	20230207	4020	7.09	20230926	12780	-66.31	20230207	4020	7.09	20230926	0.76	N	139670	500	69 억	127852	N	N	N	N

55 KiB Raw Blame History

55 KiB

Raw Blame History