KissMeData/150900/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	160859	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6390	30	2	0.47	144417240	22997	120.53	6300	6400	6220	8260	4460	6360	6279.83	8.20	-3640	6506	6432	6336	6262	6166	6470	6300	58	1900	500	4570	10	1	11654922	745	14.26	2.22	12	0.20	448.00	2882.00	10550	20230130	-39.43	6110	20231024	4.58	10550	-39.43	20230130	6110	4.58	20231024	10550	-39.43	20230130	6110	4.58	20231024	1.87	N	150900	500	58 억	955682	N	N	N	N
3	20231031	150908	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6320	-40	5	-0.63	140293040	22346	117.12	6300	6400	6220	8260	4460	6360	6278.22	8.20	-3452	6506	6432	6336	6262	6166	6470	6300	58	1900	500	4570	10	1	11654922	737	14.11	2.19	12	0.19	448.00	2882.00	10550	20230130	-40.09	6110	20231024	3.44	10550	-40.09	20230130	6110	3.44	20231024	10550	-40.09	20230130	6110	3.44	20231024	1.87	N	150900	500	58 억	955682	N	N	N	N
4	20231031	140915	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6330	-30	5	-0.47	128381120	20462	107.24	6300	6400	6220	8260	4460	6360	6274.12	8.20	-3340	6506	6432	6336	6262	6166	6470	6300	58	1900	500	4570	10	1	11654922	738	14.13	2.20	12	0.18	448.00	2882.00	10550	20230130	-40.00	6110	20231024	3.60	10550	-40.00	20230130	6110	3.60	20231024	10550	-40.00	20230130	6110	3.60	20231024	1.87	N	150900	500	58 억	955682	N	N	N	N
5	20231031	130908	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6270	-90	5	-1.42	112333800	17923	93.94	6300	6400	6220	8260	4460	6360	6267.58	8.20	-4055	6506	6432	6336	6262	6166	6470	6300	58	1900	500	4570	10	1	11654922	731	14.00	2.18	12	0.15	448.00	2882.00	10550	20230130	-40.57	6110	20231024	2.62	10550	-40.57	20230130	6110	2.62	20231024	10550	-40.57	20230130	6110	2.62	20231024	1.87	N	150900	500	58 억	955682	N	N	N	N
6	20231031	120906	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6280	-80	5	-1.26	86951590	13867	72.68	6300	6400	6220	8260	4460	6360	6270.40	8.20	-4186	6506	6432	6336	6262	6166	6470	6300	58	1900	500	4570	10	1	11654922	732	14.02	2.18	12	0.12	448.00	2882.00	10550	20230130	-40.47	6110	20231024	2.78	10550	-40.47	20230130	6110	2.78	20231024	10550	-40.47	20230130	6110	2.78	20231024	1.87	N	150900	500	58 억	955682	N	N	N	N
7	20231031	110931	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6240	-120	5	-1.89	73050170	11645	61.03	6300	6400	6220	8260	4460	6360	6273.09	8.20	-3989	6506	6432	6336	6262	6166	6470	6300	58	1900	500	4570	10	1	11654922	727	13.93	2.17	12	0.10	448.00	2882.00	10550	20230130	-40.85	6110	20231024	2.13	10550	-40.85	20230130	6110	2.13	20231024	10550	-40.85	20230130	6110	2.13	20231024	1.87	N	150900	500	58 억	955682	N	N	N	N
8	20231031	100915	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6260	-100	5	-1.57	59616640	9492	49.75	6300	6400	6240	8260	4460	6360	6280.72	8.20	-3452	6506	6432	6336	6262	6166	6470	6300	58	1900	500	4570	10	1	11654922	730	13.97	2.17	12	0.08	448.00	2882.00	10550	20230130	-40.66	6110	20231024	2.45	10550	-40.66	20230130	6110	2.45	20231024	10550	-40.66	20230130	6110	2.45	20231024	1.87	N	150900	500	58 억	955682	N	N	N	N
9	20231031	090915	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6370	10	2	0.16	517830	82	0.43	6300	6400	6280	8260	4460	6360	6315.00	8.20	-4	6506	6432	6336	6262	6166	6470	6300	58	1900	500	4570	10	1	11654922	742	14.22	2.21	12	0.00	448.00	2882.00	10550	20230130	-39.62	6110	20231024	4.26	10550	-39.62	20230130	6110	4.26	20231024	10550	-39.62	20230130	6110	4.26	20231024	1.87	N	150900	500	58 억	955682	N	N	N	N
10	20231030	160858	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6360	70	2	1.11	119153900	18930	134.90	6250	6410	6240	8170	4410	6290	6294.45	8.25	-5391	6456	6372	6276	6192	6096	6415	6235	58	1880	500	4520	10	1	11654922	741	14.20	2.21	12	0.16	448.00	2882.00	10550	20230130	-39.72	6110	20231024	4.09	10550	-39.72	20230130	6110	4.09	20231024	10550	-39.72	20230130	6110	4.09	20231024	1.89	N	150900	500	58 억	961073	N	N	N	N
11	20231030	150839	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6290	0	3	0.00	116654240	18534	132.07	6250	6410	6240	8170	4410	6290	6294.07	8.25	-5591	6456	6372	6276	6192	6096	6415	6235	58	1880	500	4520	10	1	11654922	733	14.04	2.18	12	0.16	448.00	2882.00	10550	20230130	-40.38	6110	20231024	2.95	10550	-40.38	20230130	6110	2.95	20231024	10550	-40.38	20230130	6110	2.95	20231024	1.89	N	150900	500	58 억	961073	N	N	N	N
12	20231030	140837	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6320	30	2	0.48	108677290	17259	122.99	6250	6410	6240	8170	4410	6290	6296.85	8.25	-5759	6456	6372	6276	6192	6096	6415	6235	58	1880	500	4520	10	1	11654922	737	14.11	2.19	12	0.15	448.00	2882.00	10550	20230130	-40.09	6110	20231024	3.44	10550	-40.09	20230130	6110	3.44	20231024	10550	-40.09	20230130	6110	3.44	20231024	1.89	N	150900	500	58 억	961073	N	N	N	N
13	20231030	130840	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6300	10	2	0.16	103517770	16436	117.12	6250	6410	6240	8170	4410	6290	6298.23	8.25	-6259	6456	6372	6276	6192	6096	6415	6235	58	1880	500	4520	10	1	11654922	734	14.06	2.19	12	0.14	448.00	2882.00	10550	20230130	-40.28	6110	20231024	3.11	10550	-40.28	20230130	6110	3.11	20231024	10550	-40.28	20230130	6110	3.11	20231024	1.89	N	150900	500	58 억	961073	N	N	N	N
14	20231030	120834	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6300	10	2	0.16	98701850	15671	111.67	6250	6410	6240	8170	4410	6290	6298.38	8.25	-6587	6456	6372	6276	6192	6096	6415	6235	58	1880	500	4520	10	1	11654922	734	14.06	2.19	12	0.13	448.00	2882.00	10550	20230130	-40.28	6110	20231024	3.11	10550	-40.28	20230130	6110	3.11	20231024	10550	-40.28	20230130	6110	3.11	20231024	1.89	N	150900	500	58 억	961073	N	N	N	N
15	20231030	110835	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6340	50	2	0.79	95026180	15085	107.50	6250	6410	6240	8170	4410	6290	6299.38	8.25	-6543	6456	6372	6276	6192	6096	6415	6235	58	1880	500	4520	10	1	11654922	739	14.15	2.20	12	0.13	448.00	2882.00	10550	20230130	-39.91	6110	20231024	3.76	10550	-39.91	20230130	6110	3.76	20231024	10550	-39.91	20230130	6110	3.76	20231024	1.89	N	150900	500	58 억	961073	N	N	N	N
16	20231030	100833	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6300	10	2	0.16	91732970	14560	103.76	6250	6410	6240	8170	4410	6290	6300.34	8.25	-6665	6456	6372	6276	6192	6096	6415	6235	58	1880	500	4520	10	1	11654922	734	14.06	2.19	12	0.12	448.00	2882.00	10550	20230130	-40.28	6110	20231024	3.11	10550	-40.28	20230130	6110	3.11	20231024	10550	-40.28	20230130	6110	3.11	20231024	1.89	N	150900	500	58 억	961073	N	N	N	N
17	20231030	090830	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6270	-20	5	-0.32	31732650	5074	36.16	6250	6320	6250	8170	4410	6290	6253.97	8.25	-4867	6456	6372	6276	6192	6096	6415	6235	58	1880	500	4520	10	1	11654922	731	14.00	2.18	12	0.04	448.00	2882.00	10550	20230130	-40.57	6110	20231024	2.62	10550	-40.57	20230130	6110	2.62	20231024	10550	-40.57	20230130	6110	2.62	20231024	1.89	N	150900	500	58 억	961073	N	N	N	N
18	20231027	160759	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6290	-10	5	-0.16	87523820	14000	58.13	6200	6360	6180	8190	4410	6300	6251.69	8.27	-2260	6580	6440	6330	6190	6080	6385	6135	58	1890	500	4530	10	1	11654922	733	14.04	2.18	12	0.12	448.00	2882.00	10550	20230130	-40.38	6110	20231024	2.95	10550	-40.38	20230130	6110	2.95	20231024	10550	-40.38	20230130	6110	2.95	20231024	1.92	N	150900	500	58 억	963333	N	N	N	N
19	20231027	150833	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6260	-40	5	-0.63	76728270	12283	51.00	6200	6360	6180	8190	4410	6300	6246.70	8.27	-1174	6580	6440	6330	6190	6080	6385	6135	58	1890	500	4530	10	1	11654922	730	13.97	2.17	12	0.11	448.00	2882.00	10550	20230130	-40.66	6110	20231024	2.45	10550	-40.66	20230130	6110	2.45	20231024	10550	-40.66	20230130	6110	2.45	20231024	1.92	N	150900	500	58 억	963333	N	N	N	N
20	20231027	140830	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6230	-70	5	-1.11	63913750	10217	42.42	6200	6360	6180	8190	4410	6300	6255.63	8.27	-1961	6580	6440	6330	6190	6080	6385	6135	58	1890	500	4530	10	1	11654922	726	13.91	2.16	12	0.09	448.00	2882.00	10550	20230130	-40.95	6110	20231024	1.96	10550	-40.95	20230130	6110	1.96	20231024	10550	-40.95	20230130	6110	1.96	20231024	1.92	N	150900	500	58 억	963333	N	N	N	N
21	20231027	130822	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6300	0	3	0.00	59713590	9542	39.62	6200	6360	6180	8190	4410	6300	6257.97	8.27	-1409	6580	6440	6330	6190	6080	6385	6135	58	1890	500	4530	10	1	11654922	734	14.06	2.19	12	0.08	448.00	2882.00	10550	20230130	-40.28	6110	20231024	3.11	10550	-40.28	20230130	6110	3.11	20231024	10550	-40.28	20230130	6110	3.11	20231024	1.92	N	150900	500	58 억	963333	N	N	N	N
22	20231027	120835	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6340	40	2	0.63	54226300	8666	35.98	6200	6360	6180	8190	4410	6300	6257.36	8.27	-678	6580	6440	6330	6190	6080	6385	6135	58	1890	500	4530	10	1	11654922	739	14.15	2.20	12	0.07	448.00	2882.00	10550	20230130	-39.91	6110	20231024	3.76	10550	-39.91	20230130	6110	3.76	20231024	10550	-39.91	20230130	6110	3.76	20231024	1.92	N	150900	500	58 억	963333	N	N	N	N
23	20231027	110840	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6350	50	2	0.79	52306150	8361	34.72	6200	6360	6180	8190	4410	6300	6255.97	8.27	-677	6580	6440	6330	6190	6080	6385	6135	58	1890	500	4530	10	1	11654922	740	14.17	2.20	12	0.07	448.00	2882.00	10550	20230130	-39.81	6110	20231024	3.93	10550	-39.81	20230130	6110	3.93	20231024	10550	-39.81	20230130	6110	3.93	20231024	1.92	N	150900	500	58 억	963333	N	N	N	N
24	20231027	100830	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6270	-30	5	-0.48	44917230	7190	29.86	6200	6360	6180	8190	4410	6300	6247.18	8.27	-365	6580	6440	6330	6190	6080	6385	6135	58	1890	500	4530	10	1	11654922	731	14.00	2.18	12	0.06	448.00	2882.00	10550	20230130	-40.57	6110	20231024	2.62	10550	-40.57	20230130	6110	2.62	20231024	10550	-40.57	20230130	6110	2.62	20231024	1.92	N	150900	500	58 억	963333	N	N	N	N
25	20231027	090828	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6320	20	2	0.32	25027620	4007	16.64	6200	6350	6200	8190	4410	6300	6245.97	8.27	824	6580	6440	6330	6190	6080	6385	6135	58	1890	500	4530	10	1	11654922	737	14.11	2.19	12	0.03	448.00	2882.00	10550	20230130	-40.09	6110	20231024	3.44	10550	-40.09	20230130	6110	3.44	20231024	10550	-40.09	20230130	6110	3.44	20231024	1.92	N	150900	500	58 억	963333	N	N	N	N
26	20231026	160819	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6300	-170	5	-2.63	151414070	24043	236.69	6470	6470	6220	8410	4530	6470	6297.64	8.26	151	6630	6550	6420	6340	6210	6590	6380	58	1940	500	4650	10	1	11654922	734	14.06	2.19	12	0.21	448.00	2882.00	10550	20230130	-40.28	6110	20231024	3.11	10550	-40.28	20230130	6110	3.11	20231024	10550	-40.28	20230130	6110	3.11	20231024	1.94	N	150900	500	58 억	963176	N	N	N	N
27	20231026	150818	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6300	-170	5	-2.63	144295130	22913	225.57	6470	6470	6220	8410	4530	6470	6297.52	8.26	336	6630	6550	6420	6340	6210	6590	6380	58	1940	500	4650	10	1	11654922	734	14.06	2.19	12	0.20	448.00	2882.00	10550	20230130	-40.28	6110	20231024	3.11	10550	-40.28	20230130	6110	3.11	20231024	10550	-40.28	20230130	6110	3.11	20231024	1.94	N	150900	500	58 억	963176	N	N	N	N
28	20231026	140820	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6300	-170	5	-2.63	136576350	21680	213.43	6470	6470	6220	8410	4530	6470	6299.65	8.26	336	6630	6550	6420	6340	6210	6590	6380	58	1940	500	4650	10	1	11654922	734	14.06	2.19	12	0.19	448.00	2882.00	10550	20230130	-40.28	6110	20231024	3.11	10550	-40.28	20230130	6110	3.11	20231024	10550	-40.28	20230130	6110	3.11	20231024	1.94	N	150900	500	58 억	963176	N	N	N	N
29	20231026	130819	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6310	-160	5	-2.47	123100910	19534	192.30	6470	6470	6220	8410	4530	6470	6301.88	8.26	609	6630	6550	6420	6340	6210	6590	6380	58	1940	500	4650	10	1	11654922	735	14.08	2.19	12	0.17	448.00	2882.00	10550	20230130	-40.19	6110	20231024	3.27	10550	-40.19	20230130	6110	3.27	20231024	10550	-40.19	20230130	6110	3.27	20231024	1.94	N	150900	500	58 억	963176	N	N	N	N
30	20231026	120815	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6310	-160	5	-2.47	121547020	19287	189.87	6470	6470	6220	8410	4530	6470	6302.02	8.26	724	6630	6550	6420	6340	6210	6590	6380	58	1940	500	4650	10	1	11654922	735	14.08	2.19	12	0.17	448.00	2882.00	10550	20230130	-40.19	6110	20231024	3.27	10550	-40.19	20230130	6110	3.27	20231024	10550	-40.19	20230130	6110	3.27	20231024	1.94	N	150900	500	58 억	963176	N	N	N	N
31	20231026	110825	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6310	-160	5	-2.47	111088440	17622	173.48	6470	6470	6220	8410	4530	6470	6303.96	8.26	1617	6630	6550	6420	6340	6210	6590	6380	58	1940	500	4650	10	1	11654922	735	14.08	2.19	12	0.15	448.00	2882.00	10550	20230130	-40.19	6110	20231024	3.27	10550	-40.19	20230130	6110	3.27	20231024	10550	-40.19	20230130	6110	3.27	20231024	1.94	N	150900	500	58 억	963176	N	N	N	N
32	20231026	100822	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6290	-180	5	-2.78	79443390	12599	124.03	6470	6470	6220	8410	4530	6470	6305.53	8.26	1650	6630	6550	6420	6340	6210	6590	6380	58	1940	500	4650	10	1	11654922	733	14.04	2.18	12	0.11	448.00	2882.00	10550	20230130	-40.38	6110	20231024	2.95	10550	-40.38	20230130	6110	2.95	20231024	10550	-40.38	20230130	6110	2.95	20231024	1.94	N	150900	500	58 억	963176	N	N	N	N
33	20231026	090819	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6260	-210	5	-3.25	26047110	4094	40.30	6470	6470	6260	8410	4530	6470	6362.26	8.26	-1161	6630	6550	6420	6340	6210	6590	6380	58	1940	500	4650	10	1	11654922	730	13.97	2.17	12	0.04	448.00	2882.00	10550	20230130	-40.66	6110	20231024	2.45	10550	-40.66	20230130	6110	2.45	20231024	10550	-40.66	20230130	6110	2.45	20231024	1.94	N	150900	500	58 억	963176	N	N	N	N
34	20231025	160821	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6470	120	2	1.89	65129040	10158	46.47	6400	6500	6290	8250	4450	6350	6411.60	8.27	-741	6510	6430	6270	6190	6030	6470	6230	58	1900	500	4570	10	1	11654922	754	14.44	2.24	12	0.09	448.00	2882.00	10550	20230130	-38.67	6110	20231024	5.89	10550	-38.67	20230130	6110	5.89	20231024	10550	-38.67	20230130	6110	5.89	20231024	1.97	N	150900	500	58 억	963917	N	N	N	N
35	20231025	150821	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6390	40	2	0.63	44997990	7020	32.12	6400	6500	6290	8250	4450	6350	6409.97	8.27	-83	6510	6430	6270	6190	6030	6470	6230	58	1900	500	4570	10	1	11654922	745	14.26	2.22	12	0.06	448.00	2882.00	10550	20230130	-39.43	6110	20231024	4.58	10550	-39.43	20230130	6110	4.58	20231024	10550	-39.43	20230130	6110	4.58	20231024	1.97	N	150900	500	58 억	963917	N	N	N	N
36	20231025	140815	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6440	90	2	1.42	34223170	5330	24.38	6400	6500	6290	8250	4450	6350	6420.86	8.27	-469	6510	6430	6270	6190	6030	6470	6230	58	1900	500	4570	10	1	11654922	751	14.38	2.23	12	0.05	448.00	2882.00	10550	20230130	-38.96	6110	20231024	5.40	10550	-38.96	20230130	6110	5.40	20231024	10550	-38.96	20230130	6110	5.40	20231024	1.97	N	150900	500	58 억	963917	N	N	N	N
37	20231025	130817	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6450	100	2	1.57	31461080	4901	22.42	6400	6500	6290	8250	4450	6350	6419.32	8.27	-368	6510	6430	6270	6190	6030	6470	6230	58	1900	500	4570	10	1	11654922	752	14.40	2.24	12	0.04	448.00	2882.00	10550	20230130	-38.86	6110	20231024	5.56	10550	-38.86	20230130	6110	5.56	20231024	10550	-38.86	20230130	6110	5.56	20231024	1.97	N	150900	500	58 억	963917	N	N	N	N
38	20231025	120817	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6460	110	2	1.73	30657300	4776	21.85	6400	6500	6290	8250	4450	6350	6419.03	8.27	-258	6510	6430	6270	6190	6030	6470	6230	58	1900	500	4570	10	1	11654922	753	14.42	2.24	12	0.04	448.00	2882.00	10550	20230130	-38.77	6110	20231024	5.73	10550	-38.77	20230130	6110	5.73	20231024	10550	-38.77	20230130	6110	5.73	20231024	1.97	N	150900	500	58 억	963917	N	N	N	N
39	20231025	110819	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6480	130	2	2.05	29533700	4602	21.05	6400	6500	6290	8250	4450	6350	6417.58	8.27	-151	6510	6430	6270	6190	6030	6470	6230	58	1900	500	4570	10	1	11654922	755	14.46	2.25	12	0.04	448.00	2882.00	10550	20230130	-38.58	6110	20231024	6.06	10550	-38.58	20230130	6110	6.06	20231024	10550	-38.58	20230130	6110	6.06	20231024	1.97	N	150900	500	58 억	963917	N	N	N	N
40	20231025	100820	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6370	20	2	0.31	11880450	1870	8.56	6400	6400	6290	8250	4450	6350	6353.18	8.27	-926	6510	6430	6270	6190	6030	6470	6230	58	1900	500	4570	10	1	11654922	742	14.22	2.21	12	0.02	448.00	2882.00	10550	20230130	-39.62	6110	20231024	4.26	10550	-39.62	20230130	6110	4.26	20231024	10550	-39.62	20230130	6110	4.26	20231024	1.97	N	150900	500	58 억	963917	N	N	N	N
41	20231025	090814	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6360	10	2	0.16	2257050	354	1.62	6400	6400	6290	8250	4450	6350	6375.85	8.27	-216	6510	6430	6270	6190	6030	6470	6230	58	1900	500	4570	10	1	11654922	741	14.20	2.21	12	0.00	448.00	2882.00	10550	20230130	-39.72	6110	20231024	4.09	10550	-39.72	20230130	6110	4.09	20231024	10550	-39.72	20230130	6110	4.09	20231024	1.97	N	150900	500	58 억	963917	N	N	N	N
42	20231024	160759	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	6350	160	2	2.58	136287190	21858	156.91	6110	6350	6110	8040	4340	6190	6235.12	8.26	937	6470	6330	6240	6100	6010	6285	6055	58	1850	500	4450	10	1	11654922	740	14.17	2.20	12	0.19	448.00	2882.00	10550	20230130	-39.81	6110	20231024	3.93	10550	-39.81	20230130	6110	3.93	20231024	10550	-39.81	20230130	6110	3.93	20231024	1.95	N	150900	500	58 억	962980	N	N	N	N
43	20231024	150812	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	6310	120	2	1.94	133404300	21403	153.65	6110	6350	6110	8040	4340	6190	6232.97	8.26	813	6470	6330	6240	6100	6010	6285	6055	58	1850	500	4450	10	1	11654922	735	14.08	2.19	12	0.18	448.00	2882.00	10550	20230130	-40.19	6110	20231024	3.27	10550	-40.19	20230130	6110	3.27	20231024	10550	-40.19	20230130	6110	3.27	20231024	1.95	N	150900	500	58 억	962980	N	N	N	N
44	20231024	140757	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	6290	100	2	1.62	105711580	16999	122.03	6110	6340	6110	8040	4340	6190	6218.69	8.26	-1935	6470	6330	6240	6100	6010	6285	6055	58	1850	500	4450	10	1	11654922	733	14.04	2.18	12	0.15	448.00	2882.00	10550	20230130	-40.38	6110	20231024	2.95	10550	-40.38	20230130	6110	2.95	20231024	10550	-40.38	20230130	6110	2.95	20231024	1.95	N	150900	500	58 억	962980	N	N	N	N
45	20231024	130803	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	6210	20	2	0.32	93608890	15058	108.10	6110	6340	6110	8040	4340	6190	6216.56	8.26	-3019	6470	6330	6240	6100	6010	6285	6055	58	1850	500	4450	10	1	11654922	724	13.86	2.15	12	0.13	448.00	2882.00	10550	20230130	-41.14	6110	20231024	1.64	10550	-41.14	20230130	6110	1.64	20231024	10550	-41.14	20230130	6110	1.64	20231024	1.95	N	150900	500	58 억	962980	N	N	N	N
46	20231024	120811	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	6200	10	2	0.16	85528690	13759	98.77	6110	6340	6110	8040	4340	6190	6216.20	8.26	-3198	6470	6330	6240	6100	6010	6285	6055	58	1850	500	4450	10	1	11654922	723	13.84	2.15	12	0.12	448.00	2882.00	10550	20230130	-41.23	6110	20231024	1.47	10550	-41.23	20230130	6110	1.47	20231024	10550	-41.23	20230130	6110	1.47	20231024	1.95	N	150900	500	58 억	962980	N	N	N	N
47	20231024	110806	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	6180	-10	5	-0.16	77811550	12515	89.84	6110	6340	6110	8040	4340	6190	6217.46	8.26	-4129	6470	6330	6240	6100	6010	6285	6055	58	1850	500	4450	10	1	11654922	720	13.79	2.14	12	0.11	448.00	2882.00	10550	20230130	-41.42	6110	20231024	1.15	10550	-41.42	20230130	6110	1.15	20231024	10550	-41.42	20230130	6110	1.15	20231024	1.95	N	150900	500	58 억	962980	N	N	N	N
48	20231024	100759	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	6240	50	2	0.81	40893870	6548	47.01	6110	6340	6110	8040	4340	6190	6245.25	8.26	-1973	6470	6330	6240	6100	6010	6285	6055	58	1850	500	4450	10	1	11654922	727	13.93	2.17	12	0.06	448.00	2882.00	10550	20230130	-40.85	6110	20231024	2.13	10550	-40.85	20230130	6110	2.13	20231024	10550	-40.85	20230130	6110	2.13	20231024	1.95	N	150900	500	58 억	962980	N	N	N	N
49	20231024	090805	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	6340	150	2	2.42	12961030	2062	14.80	6110	6340	6110	8040	4340	6190	6285.66	8.26	12	6470	6330	6240	6100	6010	6285	6055	58	1850	500	4450	10	1	11654922	739	14.15	2.20	12	0.02	448.00	2882.00	10550	20230130	-39.91	6110	20231024	3.76	10550	-39.91	20230130	6110	3.76	20231024	10550	-39.91	20230130	6110	3.76	20231024	1.95	N	150900	500	58 억	962980	N	N	N	N
50	20231023	160753	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	6190	-140	5	-2.21	86116130	13818	32.91	6330	6380	6150	8220	4440	6330	6232.82	8.27	-1169	6576	6452	6376	6252	6176	6415	6215	58	1890	500	4550	10	1	11654922	721	13.82	2.15	12	0.12	448.00	2882.00	10550	20230130	-41.33	6150	20231023	0.65	10550	-41.33	20230130	6150	0.65	20231023	10550	-41.33	20230130	6150	0.65	20231023	1.96	N	150900	500	58 억	964149	N	N	N	N
51	20231023	150758	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	6300	-30	5	-0.47	74692390	11984	28.54	6330	6380	6150	8220	4440	6330	6232.68	8.27	-696	6576	6452	6376	6252	6176	6415	6215	58	1890	500	4550	10	1	11654922	734	14.06	2.19	12	0.10	448.00	2882.00	10550	20230130	-40.28	6150	20231023	2.44	10550	-40.28	20230130	6150	2.44	20231023	10550	-40.28	20230130	6150	2.44	20231023	1.96	N	150900	500	58 억	964149	N	N	N	N
52	20231023	140756	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	6270	-60	5	-0.95	33009250	5256	12.52	6330	6380	6240	8220	4440	6330	6280.30	8.27	-771	6576	6452	6376	6252	6176	6415	6215	58	1890	500	4550	10	1	11654922	731	14.00	2.18	12	0.05	448.00	2882.00	10550	20230130	-40.57	6240	20231023	0.48	10550	-40.57	20230130	6240	0.48	20231023	10550	-40.57	20230130	6240	0.48	20231023	1.96	N	150900	500	58 억	964149	N	N	N	N
53	20231023	130803	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	6320	-10	5	-0.16	21413620	3400	8.10	6330	6380	6240	8220	4440	6330	6298.12	8.27	-516	6576	6452	6376	6252	6176	6415	6215	58	1890	500	4550	10	1	11654922	737	14.11	2.19	12	0.03	448.00	2882.00	10550	20230130	-40.09	6240	20231023	1.28	10550	-40.09	20230130	6240	1.28	20231023	10550	-40.09	20230130	6240	1.28	20231023	1.96	N	150900	500	58 억	964149	N	N	N	N
54	20231023	120754	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	6330	0	3	0.00	18004240	2857	6.81	6330	6380	6240	8220	4440	6330	6301.80	8.27	-266	6576	6452	6376	6252	6176	6415	6215	58	1890	500	4550	10	1	11654922	738	14.13	2.20	12	0.02	448.00	2882.00	10550	20230130	-40.00	6240	20231023	1.44	10550	-40.00	20230130	6240	1.44	20231023	10550	-40.00	20230130	6240	1.44	20231023	1.96	N	150900	500	58 억	964149	N	N	N	N
55	20231023	110752	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	6330	0	3	0.00	17681410	2806	6.68	6330	6380	6240	8220	4440	6330	6301.29	8.27	-266	6576	6452	6376	6252	6176	6415	6215	58	1890	500	4550	10	1	11654922	738	14.13	2.20	12	0.02	448.00	2882.00	10550	20230130	-40.00	6240	20231023	1.44	10550	-40.00	20230130	6240	1.44	20231023	10550	-40.00	20230130	6240	1.44	20231023	1.96	N	150900	500	58 억	964149	N	N	N	N
56	20231023	100746	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	6330	0	3	0.00	6932190	1094	2.61	6330	6380	6270	8220	4440	6330	6336.55	8.27	5	6576	6452	6376	6252	6176	6415	6215	58	1890	500	4550	10	1	11654922	738	14.13	2.20	12	0.01	448.00	2882.00	10550	20230130	-40.00	6270	20231023	0.96	10550	-40.00	20230130	6270	0.96	20231023	10550	-40.00	20230130	6270	0.96	20231023	1.96	N	150900	500	58 억	964149	N	N	N	N
57	20231023	090803	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	6330	0	3	0.00	2590980	410	0.98	6330	6330	6270	8220	4440	6330	6319.46	8.27	-97	6576	6452	6376	6252	6176	6415	6215	58	1890	500	4550	10	1	11654922	738	14.13	2.20	12	0.00	448.00	2882.00	10550	20230130	-40.00	6270	20231023	0.96	10550	-40.00	20230130	6270	0.96	20231023	10550	-40.00	20230130	6270	0.96	20231023	1.96	N	150900	500	58 억	964149	N	N	N	N
58	20231020	160751	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	6330	-150	5	-2.31	265142970	41842	92.05	6420	6500	6300	8420	4540	6480	6336.77	8.28	-3662	6973	6726	6603	6356	6233	6665	6295	58	1940	500	4660	10	1	11654922	738	14.13	2.20	12	0.36	448.00	2882.00	10550	20230130	-40.00	6300	20231020	0.48	10550	-40.00	20230130	6300	0.48	20231020	10550	-40.00	20230130	6300	0.48	20231020	2.13	N	150900	500	58 억	964903	N	N	N	N
59	20231020	150750	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	6330	-150	5	-2.31	249940710	39439	86.76	6420	6500	6300	8420	4540	6480	6337.40	8.28	-3373	6973	6726	6603	6356	6233	6665	6295	58	1940	500	4660	10	1	11654922	738	14.13	2.20	12	0.34	448.00	2882.00	10550	20230130	-40.00	6300	20231020	0.48	10550	-40.00	20230130	6300	0.48	20231020	10550	-40.00	20230130	6300	0.48	20231020	2.13	N	150900	500	58 억	964903	N	N	N	N
60	20231020	140756	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	6380	-100	5	-1.54	208740840	32946	72.48	6420	6500	6300	8420	4540	6480	6335.85	8.28	345	6973	6726	6603	6356	6233	6665	6295	58	1940	500	4660	10	1	11654922	744	14.24	2.21	12	0.28	448.00	2882.00	10550	20230130	-39.53	6300	20231020	1.27	10550	-39.53	20230130	6300	1.27	20231020	10550	-39.53	20230130	6300	1.27	20231020	2.13	N	150900	500	58 억	964903	N	N	N	N
61	20231020	130735	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	6380	-100	5	-1.54	154402830	24378	53.63	6420	6500	6300	8420	4540	6480	6333.70	8.28	2258	6973	6726	6603	6356	6233	6665	6295	58	1940	500	4660	10	1	11654922	744	14.24	2.21	12	0.21	448.00	2882.00	10550	20230130	-39.53	6300	20231020	1.27	10550	-39.53	20230130	6300	1.27	20231020	10550	-39.53	20230130	6300	1.27	20231020	2.13	N	150900	500	58 억	964903	N	N	N	N
62	20231020	120746	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	6380	-100	5	-1.54	153121430	24177	53.19	6420	6500	6300	8420	4540	6480	6333.35	8.28	2290	6973	6726	6603	6356	6233	6665	6295	58	1940	500	4660	10	1	11654922	744	14.24	2.21	12	0.21	448.00	2882.00	10550	20230130	-39.53	6300	20231020	1.27	10550	-39.53	20230130	6300	1.27	20231020	10550	-39.53	20230130	6300	1.27	20231020	2.13	N	150900	500	58 억	964903	N	N	N	N
63	20231020	110755	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	6390	-90	5	-1.39	126332180	19950	43.89	6420	6500	6300	8420	4540	6480	6332.44	8.28	4879	6973	6726	6603	6356	6233	6665	6295	58	1940	500	4660	10	1	11654922	745	14.26	2.22	12	0.17	448.00	2882.00	10550	20230130	-39.43	6300	20231020	1.43	10550	-39.43	20230130	6300	1.43	20231020	10550	-39.43	20230130	6300	1.43	20231020	2.13	N	150900	500	58 억	964903	N	N	N	N
64	20231020	100745	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	6370	-110	5	-1.70	35412400	5547	12.20	6420	6500	6320	8420	4540	6480	6384.06	8.28	-637	6973	6726	6603	6356	6233	6665	6295	58	1940	500	4660	10	1	11654922	742	14.22	2.21	12	0.05	448.00	2882.00	10550	20230130	-39.62	6320	20231020	0.79	10550	-39.62	20230130	6320	0.79	20231020	10550	-39.62	20230130	6320	0.79	20231020	2.13	N	150900	500	58 억	964903	N	N	N	N
65	20231020	090747	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	6450	-30	5	-0.46	3023490	471	1.04	6420	6500	6410	8420	4540	6480	6419.30	8.28	-313	6973	6726	6603	6356	6233	6665	6295	58	1940	500	4660	10	1	11654922	752	14.40	2.24	12	0.00	448.00	2882.00	10550	20230130	-38.86	6410	20231020	0.62	10550	-38.86	20230130	6410	0.62	20231020	10550	-38.86	20230130	6410	0.62	20231020	2.13	N	150900	500	58 억	964903	N	N	N	N
66	20231019	160744	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	6480	-350	5	-5.12	297405310	45305	89.09	6850	6850	6480	8870	4790	6830	6564.51	8.29	-4871	7183	7006	6853	6676	6523	6930	6600	58	2040	500	4910	10	1	11654922	755	14.46	2.25	12	0.39	448.00	2882.00	10550	20230130	-38.58	6480	20231019	0.00	10550	-38.58	20230130	6480	0.00	20231019	10550	-38.58	20230130	6480	0.00	20231019	2.13	N	150900	500	58 억	966070	N	N	N	N
67	20231019	150737	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6520	-310	5	-4.54	272993730	41543	81.69	6850	6850	6500	8870	4790	6830	6571.35	8.29	-4000	7183	7006	6853	6676	6523	6930	6600	58	2040	500	4910	10	1	11654922	760	14.55	2.26	12	0.36	448.00	2882.00	10550	20230130	-38.20	6480	20230823	0.62	10550	-38.20	20230130	6480	0.62	20230823	10550	-38.20	20230130	6480	0.62	20230823	2.13	N	150900	500	58 억	966070	N	N	N	N
68	20231019	140747	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6500	-330	5	-4.83	256365930	38988	76.67	6850	6850	6500	8870	4790	6830	6575.51	8.29	-3521	7183	7006	6853	6676	6523	6930	6600	58	2040	500	4910	10	1	11654922	758	14.51	2.26	12	0.33	448.00	2882.00	10550	20230130	-38.39	6480	20230823	0.31	10550	-38.39	20230130	6480	0.31	20230823	10550	-38.39	20230130	6480	0.31	20230823	2.13	N	150900	500	58 억	966070	N	N	N	N
69	20231019	130739	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6530	-300	5	-4.39	208639090	31667	62.27	6850	6850	6500	8870	4790	6830	6588.53	8.29	-3189	7183	7006	6853	6676	6523	6930	6600	58	2040	500	4910	10	1	11654922	761	14.58	2.27	12	0.27	448.00	2882.00	10550	20230130	-38.10	6480	20230823	0.77	10550	-38.10	20230130	6480	0.77	20230823	10550	-38.10	20230130	6480	0.77	20230823	2.13	N	150900	500	58 억	966070	N	N	N	N
70	20231019	120745	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6560	-270	5	-3.95	189486680	28735	56.51	6850	6850	6500	8870	4790	6830	6594.28	8.29	-1973	7183	7006	6853	6676	6523	6930	6600	58	2040	500	4910	10	1	11654922	765	14.64	2.28	12	0.25	448.00	2882.00	10550	20230130	-37.82	6480	20230823	1.23	10550	-37.82	20230130	6480	1.23	20230823	10550	-37.82	20230130	6480	1.23	20230823	2.13	N	150900	500	58 억	966070	N	N	N	N
71	20231019	110741	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6710	-120	5	-1.76	59239270	8853	17.41	6850	6850	6600	8870	4790	6830	6691.43	8.29	-3210	7183	7006	6853	6676	6523	6930	6600	58	2040	500	4910	10	1	11654922	782	14.98	2.33	12	0.08	448.00	2882.00	10550	20230130	-36.40	6480	20230823	3.55	10550	-36.40	20230130	6480	3.55	20230823	10550	-36.40	20230130	6480	3.55	20230823	2.13	N	150900	500	58 억	966070	N	N	N	N
72	20231019	100735	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6730	-100	5	-1.46	30902270	4592	9.03	6850	6850	6680	8870	4790	6830	6729.59	8.29	-980	7183	7006	6853	6676	6523	6930	6600	58	2040	500	4910	10	1	11654922	784	15.02	2.34	12	0.04	448.00	2882.00	10550	20230130	-36.21	6480	20230823	3.86	10550	-36.21	20230130	6480	3.86	20230823	10550	-36.21	20230130	6480	3.86	20230823	2.13	N	150900	500	58 억	966070	N	N	N	N
73	20231019	090745	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6830	0	3	0.00	3848150	569	1.12	6850	6850	6740	8870	4790	6830	6763.01	8.29	-479	7183	7006	6853	6676	6523	6930	6600	58	2040	500	4910	10	1	11654922	796	15.25	2.37	12	0.00	448.00	2882.00	10550	20230130	-35.26	6480	20230823	5.40	10550	-35.26	20230130	6480	5.40	20230823	10550	-35.26	20230130	6480	5.40	20230823	2.13	N	150900	500	58 억	966070	N	N	N	N
74	20231018	160748	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6830	-140	5	-2.01	346002850	50851	318.74	7030	7030	6700	9060	4880	6970	6804.25	8.24	5130	7136	7052	6986	6902	6836	7095	6945	58	2090	500	5010	10	1	11654922	796	15.25	2.37	12	0.44	448.00	2882.00	10550	20230130	-35.26	6480	20230823	5.40	10550	-35.26	20230130	6480	5.40	20230823	10550	-35.26	20230130	6480	5.40	20230823	2.14	N	150900	500	58 억	960940	N	N	N	N
75	20231018	150740	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6790	-180	5	-2.58	333172890	48966	306.92	7030	7030	6700	9060	4880	6970	6804.17	8.24	5449	7136	7052	6986	6902	6836	7095	6945	58	2090	500	5010	10	1	11654922	791	15.16	2.36	12	0.42	448.00	2882.00	10550	20230130	-35.64	6480	20230823	4.78	10550	-35.64	20230130	6480	4.78	20230823	10550	-35.64	20230130	6480	4.78	20230823	2.14	N	150900	500	58 억	960940	N	N	N	N
76	20231018	140729	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6790	-180	5	-2.58	326552240	47989	300.80	7030	7030	6700	9060	4880	6970	6804.73	8.24	5335	7136	7052	6986	6902	6836	7095	6945	58	2090	500	5010	10	1	11654922	791	15.16	2.36	12	0.41	448.00	2882.00	10550	20230130	-35.64	6480	20230823	4.78	10550	-35.64	20230130	6480	4.78	20230823	10550	-35.64	20230130	6480	4.78	20230823	2.14	N	150900	500	58 억	960940	N	N	N	N
77	20231018	130727	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6760	-210	5	-3.01	312925420	45969	288.13	7030	7030	6700	9060	4880	6970	6807.31	8.24	4336	7136	7052	6986	6902	6836	7095	6945	58	2090	500	5010	10	1	11654922	788	15.09	2.35	12	0.39	448.00	2882.00	10550	20230130	-35.92	6480	20230823	4.32	10550	-35.92	20230130	6480	4.32	20230823	10550	-35.92	20230130	6480	4.32	20230823	2.14	N	150900	500	58 억	960940	N	N	N	N
78	20231018	120741	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6760	-210	5	-3.01	216803430	31863	199.72	7030	7030	6700	9060	4880	6970	6804.24	8.24	5301	7136	7052	6986	6902	6836	7095	6945	58	2090	500	5010	10	1	11654922	788	15.09	2.35	12	0.27	448.00	2882.00	10550	20230130	-35.92	6480	20230823	4.32	10550	-35.92	20230130	6480	4.32	20230823	10550	-35.92	20230130	6480	4.32	20230823	2.14	N	150900	500	58 억	960940	N	N	N	N
79	20231018	110734	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6900	-70	5	-1.00	62863830	9147	57.33	7030	7030	6840	9060	4880	6970	6872.62	8.24	4118	7136	7052	6986	6902	6836	7095	6945	58	2090	500	5010	10	1	11654922	804	15.40	2.39	12	0.08	448.00	2882.00	10550	20230130	-34.60	6480	20230823	6.48	10550	-34.60	20230130	6480	6.48	20230823	10550	-34.60	20230130	6480	6.48	20230823	2.14	N	150900	500	58 억	960940	N	N	N	N
80	20231018	100743	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6980	10	2	0.14	5544040	794	4.98	7030	7030	6940	9060	4880	6970	6982.42	8.24	-81	7136	7052	6986	6902	6836	7095	6945	58	2090	500	5010	10	1	11654922	814	15.58	2.42	12	0.01	448.00	2882.00	10550	20230130	-33.84	6480	20230823	7.72	10550	-33.84	20230130	6480	7.72	20230823	10550	-33.84	20230130	6480	7.72	20230823	2.14	N	150900	500	58 억	960940	N	N	N	N
81	20231018	090730	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7020	50	2	0.72	250810	36	0.23	7030	7030	6950	9060	4880	6970	6966.94	8.24	-30	7136	7052	6986	6902	6836	7095	6945	58	2090	500	5010	10	1	11654922	818	15.67	2.44	12	0.00	448.00	2882.00	10550	20230130	-33.46	6480	20230823	8.33	10550	-33.46	20230130	6480	8.33	20230823	10550	-33.46	20230130	6480	8.33	20230823	2.14	N	150900	500	58 억	960940	N	N	N	N
82	20231017	160734	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6970	-10	5	-0.14	110775830	15946	272.49	6920	7070	6920	9070	4890	6980	6946.94	8.21	4249	7120	7050	6970	6900	6820	7085	6935	58	2090	500	5020	10	1	11654922	812	15.56	2.42	12	0.14	448.00	2882.00	10550	20230130	-33.93	6480	20230823	7.56	10550	-33.93	20230130	6480	7.56	20230823	10550	-33.93	20230130	6480	7.56	20230823	2.12	N	150900	500	58 억	956686	N	N	N	N
83	20231017	150740	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6950	-30	5	-0.43	101173960	14563	248.86	6920	7070	6920	9070	4890	6980	6947.33	8.21	4295	7120	7050	6970	6900	6820	7085	6935	58	2090	500	5020	10	1	11654922	810	15.51	2.41	12	0.12	448.00	2882.00	10550	20230130	-34.12	6480	20230823	7.25	10550	-34.12	20230130	6480	7.25	20230823	10550	-34.12	20230130	6480	7.25	20230823	2.12	N	150900	500	58 억	956686	N	N	N	N
84	20231017	140740	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6970	-10	5	-0.14	90911750	13086	223.62	6920	7070	6920	9070	4890	6980	6947.25	8.21	5529	7120	7050	6970	6900	6820	7085	6935	58	2090	500	5020	10	1	11654922	812	15.56	2.42	12	0.11	448.00	2882.00	10550	20230130	-33.93	6480	20230823	7.56	10550	-33.93	20230130	6480	7.56	20230823	10550	-33.93	20230130	6480	7.56	20230823	2.12	N	150900	500	58 억	956686	N	N	N	N
85	20231017	130734	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6990	10	2	0.14	85621850	12327	210.65	6920	7070	6920	9070	4890	6980	6945.88	8.21	5956	7120	7050	6970	6900	6820	7085	6935	58	2090	500	5020	10	1	11654922	815	15.60	2.43	12	0.11	448.00	2882.00	10550	20230130	-33.74	6480	20230823	7.87	10550	-33.74	20230130	6480	7.87	20230823	10550	-33.74	20230130	6480	7.87	20230823	2.12	N	150900	500	58 억	956686	N	N	N	N
86	20231017	120738	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7000	20	2	0.29	83687130	12050	205.91	6920	7070	6920	9070	4890	6980	6944.99	8.21	6052	7120	7050	6970	6900	6820	7085	6935	58	2090	500	5020	10	1	11654922	816	15.62	2.43	12	0.10	448.00	2882.00	10550	20230130	-33.65	6480	20230823	8.02	10550	-33.65	20230130	6480	8.02	20230823	10550	-33.65	20230130	6480	8.02	20230823	2.12	N	150900	500	58 억	956686	N	N	N	N
87	20231017	110730	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7050	70	2	1.00	83182340	11978	204.68	6920	7070	6920	9070	4890	6980	6944.59	8.21	6113	7120	7050	6970	6900	6820	7085	6935	58	2090	500	5020	10	1	11654922	822	15.74	2.45	12	0.10	448.00	2882.00	10550	20230130	-33.18	6480	20230823	8.80	10550	-33.18	20230130	6480	8.80	20230823	10550	-33.18	20230130	6480	8.80	20230823	2.12	N	150900	500	58 억	956686	N	N	N	N
88	20231017	100724	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7060	80	2	1.15	78788940	11353	194.00	6920	7070	6920	9070	4890	6980	6939.92	8.21	6296	7120	7050	6970	6900	6820	7085	6935	58	2090	500	5020	10	1	11654922	823	15.76	2.45	12	0.10	448.00	2882.00	10550	20230130	-33.08	6480	20230823	8.95	10550	-33.08	20230130	6480	8.95	20230823	10550	-33.08	20230130	6480	8.95	20230823	2.12	N	150900	500	58 억	956686	N	N	N	N
89	20231017	090730	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7070	90	2	1.29	1287270	186	3.18	6920	7070	6920	9070	4890	6980	6920.81	8.21	-24	7120	7050	6970	6900	6820	7085	6935	58	2090	500	5020	10	1	11654922	824	15.78	2.45	12	0.00	448.00	2882.00	10550	20230130	-32.99	6480	20230823	9.10	10550	-32.99	20230130	6480	9.10	20230823	10550	-32.99	20230130	6480	9.10	20230823	2.12	N	150900	500	58 억	956686	N	N	N	N
90	20231016	160731	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6980	-50	5	-0.71	40747290	5852	53.35	6890	7040	6890	9130	4930	7030	6962.97	8.22	-1578	7216	7122	7006	6912	6796	7065	6855	58	2100	500	5060	10	1	11654922	814	15.58	2.42	12	0.05	448.00	2882.00	10550	20230130	-33.84	6480	20230823	7.72	10550	-33.84	20230130	6480	7.72	20230823	10550	-33.84	20230130	6480	7.72	20230823	2.14	N	150900	500	58 억	958264	N	N	N	N
91	20231016	150731	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6960	-70	5	-1.00	36486830	5241	47.78	6890	7040	6890	9130	4930	7030	6961.81	8.22	-1554	7216	7122	7006	6912	6796	7065	6855	58	2100	500	5060	10	1	11654922	811	15.54	2.41	12	0.04	448.00	2882.00	10550	20230130	-34.03	6480	20230823	7.41	10550	-34.03	20230130	6480	7.41	20230823	10550	-34.03	20230130	6480	7.41	20230823	2.14	N	150900	500	58 억	958264	N	N	N	N
92	20231016	140732	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6990	-40	5	-0.57	31339540	4501	41.03	6890	7040	6890	9130	4930	7030	6962.79	8.22	-1279	7216	7122	7006	6912	6796	7065	6855	58	2100	500	5060	10	1	11654922	815	15.60	2.43	12	0.04	448.00	2882.00	10550	20230130	-33.74	6480	20230823	7.87	10550	-33.74	20230130	6480	7.87	20230823	10550	-33.74	20230130	6480	7.87	20230823	2.14	N	150900	500	58 억	958264	N	N	N	N
93	20231016	130727	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6970	-60	5	-0.85	30298250	4352	39.67	6890	7040	6890	9130	4930	7030	6961.91	8.22	-1269	7216	7122	7006	6912	6796	7065	6855	58	2100	500	5060	10	1	11654922	812	15.56	2.42	12	0.04	448.00	2882.00	10550	20230130	-33.93	6480	20230823	7.56	10550	-33.93	20230130	6480	7.56	20230823	10550	-33.93	20230130	6480	7.56	20230823	2.14	N	150900	500	58 억	958264	N	N	N	N
94	20231016	120727	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6970	-60	5	-0.85	26040830	3741	34.10	6890	7040	6890	9130	4930	7030	6960.93	8.22	-1198	7216	7122	7006	6912	6796	7065	6855	58	2100	500	5060	10	1	11654922	812	15.56	2.42	12	0.03	448.00	2882.00	10550	20230130	-33.93	6480	20230823	7.56	10550	-33.93	20230130	6480	7.56	20230823	10550	-33.93	20230130	6480	7.56	20230823	2.14	N	150900	500	58 억	958264	N	N	N	N
95	20231016	110723	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6970	-60	5	-0.85	17187110	2465	22.47	6890	7040	6890	9130	4930	7030	6972.46	8.22	-934	7216	7122	7006	6912	6796	7065	6855	58	2100	500	5060	10	1	11654922	812	15.56	2.42	12	0.02	448.00	2882.00	10550	20230130	-33.93	6480	20230823	7.56	10550	-33.93	20230130	6480	7.56	20230823	10550	-33.93	20230130	6480	7.56	20230823	2.14	N	150900	500	58 억	958264	N	N	N	N
96	20231016	100719	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7010	-20	5	-0.28	5488440	787	7.17	6890	7040	6890	9130	4930	7030	6973.88	8.22	-363	7216	7122	7006	6912	6796	7065	6855	58	2100	500	5060	10	1	11654922	817	15.65	2.43	12	0.01	448.00	2882.00	10550	20230130	-33.55	6480	20230823	8.18	10550	-33.55	20230130	6480	8.18	20230823	10550	-33.55	20230130	6480	8.18	20230823	2.14	N	150900	500	58 억	958264	N	N	N	N
97	20231016	090722	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7010	-20	5	-0.28	3466770	498	4.54	6890	7040	6890	9130	4930	7030	6961.39	8.22	-260	7216	7122	7006	6912	6796	7065	6855	58	2100	500	5060	10	1	11654922	817	15.65	2.43	12	0.00	448.00	2882.00	10550	20230130	-33.55	6480	20230823	8.18	10550	-33.55	20230130	6480	8.18	20230823	10550	-33.55	20230130	6480	8.18	20230823	2.14	N	150900	500	58 억	958264	N	N	N	N
98	20231012	160743	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7120	210	2	3.04	147456650	20886	122.66	6910	7120	6910	8980	4840	6910	7059.98	8.18	8417	7176	7042	6886	6752	6596	7110	6820	58	2070	500	4970	10	1	11654922	830	15.89	2.47	12	0.18	448.00	2882.00	10550	20230130	-32.51	6480	20230823	9.88	10550	-32.51	20230130	6480	9.88	20230823	10550	-32.51	20230130	6480	9.88	20230823	2.18	N	150900	500	58 억	953079	N	N	N	N
99	20231012	150727	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7080	170	2	2.46	120432560	17086	100.35	6910	7110	6910	8980	4840	6910	7048.61	8.18	8933	7176	7042	6886	6752	6596	7110	6820	58	2070	500	4970	10	1	11654922	825	15.80	2.46	12	0.15	448.00	2882.00	10550	20230130	-32.89	6480	20230823	9.26	10550	-32.89	20230130	6480	9.26	20230823	10550	-32.89	20230130	6480	9.26	20230823	2.18	N	150900	500	58 억	953079	N	N	N	N
100	20231012	140726	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7030	120	2	1.74	114436600	16239	95.37	6910	7110	6910	8980	4840	6910	7047.02	8.18	8299	7176	7042	6886	6752	6596	7110	6820	58	2070	500	4970	10	1	11654922	819	15.69	2.44	12	0.14	448.00	2882.00	10550	20230130	-33.36	6480	20230823	8.49	10550	-33.36	20230130	6480	8.49	20230823	10550	-33.36	20230130	6480	8.49	20230823	2.18	N	150900	500	58 억	953079	N	N	N	N
101	20231012	130727	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7080	170	2	2.46	90658510	12879	75.64	6910	7100	6910	8980	4840	6910	7039.25	8.18	6926	7176	7042	6886	6752	6596	7110	6820	58	2070	500	4970	10	1	11654922	825	15.80	2.46	12	0.11	448.00	2882.00	10550	20230130	-32.89	6480	20230823	9.26	10550	-32.89	20230130	6480	9.26	20230823	10550	-32.89	20230130	6480	9.26	20230823	2.18	N	150900	500	58 억	953079	N	N	N	N
102	20231012	120735	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7080	170	2	2.46	82046580	11653	68.44	6910	7100	6910	8980	4840	6910	7040.81	8.18	6580	7176	7042	6886	6752	6596	7110	6820	58	2070	500	4970	10	1	11654922	825	15.80	2.46	12	0.10	448.00	2882.00	10550	20230130	-32.89	6480	20230823	9.26	10550	-32.89	20230130	6480	9.26	20230823	10550	-32.89	20230130	6480	9.26	20230823	2.18	N	150900	500	58 억	953079	N	N	N	N
103	20231012	110734	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7060	150	2	2.17	76657900	10891	63.96	6910	7100	6910	8980	4840	6910	7038.65	8.18	6353	7176	7042	6886	6752	6596	7110	6820	58	2070	500	4970	10	1	11654922	823	15.76	2.45	12	0.09	448.00	2882.00	10550	20230130	-33.08	6480	20230823	8.95	10550	-33.08	20230130	6480	8.95	20230823	10550	-33.08	20230130	6480	8.95	20230823	2.18	N	150900	500	58 억	953079	N	N	N	N
104	20231012	100730	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7070	160	2	2.32	64063300	9106	53.48	6910	7100	6910	8980	4840	6910	7035.28	8.18	5712	7176	7042	6886	6752	6596	7110	6820	58	2070	500	4970	10	1	11654922	824	15.78	2.45	12	0.08	448.00	2882.00	10550	20230130	-32.99	6480	20230823	9.10	10550	-32.99	20230130	6480	9.10	20230823	10550	-32.99	20230130	6480	9.10	20230823	2.18	N	150900	500	58 억	953079	N	N	N	N
105	20231012	090735	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7020	110	2	1.59	18813140	2690	15.80	6910	7020	6910	8980	4840	6910	6993.73	8.18	978	7176	7042	6886	6752	6596	7110	6820	58	2070	500	4970	10	1	11654922	818	15.67	2.44	12	0.02	448.00	2882.00	10550	20230130	-33.46	6480	20230823	8.33	10550	-33.46	20230130	6480	8.33	20230823	10550	-33.46	20230130	6480	8.33	20230823	2.18	N	150900	500	58 억	953079	N	N	N	N
106	20231011	160726	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6910	130	2	1.92	116962000	17027	150.85	6730	7020	6730	8810	4750	6780	6869.18	8.14	3973	7206	6992	6886	6672	6566	6940	6620	58	2030	500	4880	10	1	11654922	805	15.42	2.40	12	0.15	448.00	2882.00	10550	20230130	-34.50	6480	20230823	6.64	10550	-34.50	20230130	6480	6.64	20230823	10550	-34.50	20230130	6480	6.64	20230823	2.19	N	150900	500	58 억	949106	N	N	N	N
107	20231011	150729	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6900	120	2	1.77	112853630	16432	145.58	6730	7020	6730	8810	4750	6780	6867.92	8.14	3923	7206	6992	6886	6672	6566	6940	6620	58	2030	500	4880	10	1	11654922	804	15.40	2.39	12	0.14	448.00	2882.00	10550	20230130	-34.60	6480	20230823	6.48	10550	-34.60	20230130	6480	6.48	20230823	10550	-34.60	20230130	6480	6.48	20230823	2.19	N	150900	500	58 억	949106	N	N	N	N
108	20231011	140733	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6880	100	2	1.47	90083510	13117	116.21	6730	7020	6730	8810	4750	6780	6867.69	8.14	3309	7206	6992	6886	6672	6566	6940	6620	58	2030	500	4880	10	1	11654922	802	15.36	2.39	12	0.11	448.00	2882.00	10550	20230130	-34.79	6480	20230823	6.17	10550	-34.79	20230130	6480	6.17	20230823	10550	-34.79	20230130	6480	6.17	20230823	2.19	N	150900	500	58 억	949106	N	N	N	N
109	20231011	130723	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6870	90	2	1.33	72719540	10585	93.78	6730	7020	6730	8810	4750	6780	6870.06	8.14	1333	7206	6992	6886	6672	6566	6940	6620	58	2030	500	4880	10	1	11654922	801	15.33	2.38	12	0.09	448.00	2882.00	10550	20230130	-34.88	6480	20230823	6.02	10550	-34.88	20230130	6480	6.02	20230823	10550	-34.88	20230130	6480	6.02	20230823	2.19	N	150900	500	58 억	949106	N	N	N	N
110	20231011	120738	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6880	100	2	1.47	70473580	10256	90.87	6730	7020	6730	8810	4750	6780	6871.45	8.14	1292	7206	6992	6886	6672	6566	6940	6620	58	2030	500	4880	10	1	11654922	802	15.36	2.39	12	0.09	448.00	2882.00	10550	20230130	-34.79	6480	20230823	6.17	10550	-34.79	20230130	6480	6.17	20230823	10550	-34.79	20230130	6480	6.17	20230823	2.19	N	150900	500	58 억	949106	N	N	N	N
111	20231011	110731	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6910	130	2	1.92	67315430	9798	86.81	6730	7020	6730	8810	4750	6780	6870.32	8.14	1181	7206	6992	6886	6672	6566	6940	6620	58	2030	500	4880	10	1	11654922	805	15.42	2.40	12	0.08	448.00	2882.00	10550	20230130	-34.50	6480	20230823	6.64	10550	-34.50	20230130	6480	6.64	20230823	10550	-34.50	20230130	6480	6.64	20230823	2.19	N	150900	500	58 억	949106	N	N	N	N
112	20231011	100727	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6920	140	2	2.06	63676930	9271	82.14	6730	7020	6730	8810	4750	6780	6868.40	8.14	1205	7206	6992	6886	6672	6566	6940	6620	58	2030	500	4880	10	1	11654922	807	15.45	2.40	12	0.08	448.00	2882.00	10550	20230130	-34.41	6480	20230823	6.79	10550	-34.41	20230130	6480	6.79	20230823	10550	-34.41	20230130	6480	6.79	20230823	2.19	N	150900	500	58 억	949106	N	N	N	N
113	20231011	090731	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6960	180	2	2.65	3638410	540	4.78	6730	7020	6730	8810	4750	6780	6737.80	8.14	-41	7206	6992	6886	6672	6566	6940	6620	58	2030	500	4880	10	1	11654922	811	15.54	2.41	12	0.00	448.00	2882.00	10550	20230130	-34.03	6480	20230823	7.41	10550	-34.03	20230130	6480	7.41	20230823	10550	-34.03	20230130	6480	7.41	20230823	2.19	N	150900	500	58 억	949106	N	N	N	N
114	20231010	160722	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6780	-210	5	-3.00	77161620	11197	103.46	7100	7100	6780	9080	4900	6990	6891.28	8.17	-3133	7190	7090	6900	6800	6610	7140	6850	58	2090	500	5030	10	1	11654922	790	15.13	2.35	12	0.10	448.00	2882.00	10550	20230130	-35.73	6480	20230823	4.63	10550	-35.73	20230130	6480	4.63	20230823	10550	-35.73	20230130	6480	4.63	20230823	2.27	N	150900	500	58 억	952086	N	N	N	N
115	20231010	150720	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6830	-160	5	-2.29	63163200	9135	84.40	7100	7100	6790	9080	4900	6990	6914.42	8.17	-2495	7190	7090	6900	6800	6610	7140	6850	58	2090	500	5030	10	1	11654922	796	15.25	2.37	12	0.08	448.00	2882.00	10550	20230130	-35.26	6480	20230823	5.40	10550	-35.26	20230130	6480	5.40	20230823	10550	-35.26	20230130	6480	5.40	20230823	2.27	N	150900	500	58 억	952086	N	N	N	N
116	20231010	140725	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6880	-110	5	-1.57	53175470	7672	70.89	7100	7100	6830	9080	4900	6990	6931.11	8.17	-1492	7190	7090	6900	6800	6610	7140	6850	58	2090	500	5030	10	1	11654922	802	15.36	2.39	12	0.07	448.00	2882.00	10550	20230130	-34.79	6480	20230823	6.17	10550	-34.79	20230130	6480	6.17	20230823	10550	-34.79	20230130	6480	6.17	20230823	2.27	N	150900	500	58 억	952086	N	N	N	N
117	20231010	130717	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6970	-20	5	-0.29	46567820	6708	61.98	7100	7100	6880	9080	4900	6990	6942.13	8.17	-1130	7190	7090	6900	6800	6610	7140	6850	58	2090	500	5030	10	1	11654922	812	15.56	2.42	12	0.06	448.00	2882.00	10550	20230130	-33.93	6480	20230823	7.56	10550	-33.93	20230130	6480	7.56	20230823	10550	-33.93	20230130	6480	7.56	20230823	2.27	N	150900	500	58 억	952086	N	N	N	N
118	20231010	120717	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6980	-10	5	-0.14	24038830	3442	31.80	7100	7100	6920	9080	4900	6990	6983.97	8.17	-695	7190	7090	6900	6800	6610	7140	6850	58	2090	500	5030	10	1	11654922	814	15.58	2.42	12	0.03	448.00	2882.00	10550	20230130	-33.84	6480	20230823	7.72	10550	-33.84	20230130	6480	7.72	20230823	10550	-33.84	20230130	6480	7.72	20230823	2.27	N	150900	500	58 억	952086	N	N	N	N
119	20231010	110705	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6990	0	3	0.00	23197670	3321	30.68	7100	7100	6920	9080	4900	6990	6985.15	8.17	-640	7190	7090	6900	6800	6610	7140	6850	58	2090	500	5030	10	1	11654922	815	15.60	2.43	12	0.03	448.00	2882.00	10550	20230130	-33.74	6480	20230823	7.87	10550	-33.74	20230130	6480	7.87	20230823	10550	-33.74	20230130	6480	7.87	20230823	2.27	N	150900	500	58 억	952086	N	N	N	N
120	20231010	100712	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6990	0	3	0.00	14419470	2060	19.03	7100	7100	6920	9080	4900	6990	6999.74	8.17	-731	7190	7090	6900	6800	6610	7140	6850	58	2090	500	5030	10	1	11654922	815	15.60	2.43	12	0.02	448.00	2882.00	10550	20230130	-33.74	6480	20230823	7.87	10550	-33.74	20230130	6480	7.87	20230823	10550	-33.74	20230130	6480	7.87	20230823	2.27	N	150900	500	58 억	952086	N	N	N	N
121	20231010	090705	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7060	70	2	1.00	6614740	939	8.68	7100	7100	6990	9080	4900	6990	7044.45	8.17	-549	7190	7090	6900	6800	6610	7140	6850	58	2090	500	5030	10	1	11654922	823	15.76	2.45	12	0.01	448.00	2882.00	10550	20230130	-33.08	6480	20230823	8.95	10550	-33.08	20230130	6480	8.95	20230823	10550	-33.08	20230130	6480	8.95	20230823	2.27	N	150900	500	58 억	952086	N	N	N	N
122	20231006	160714	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6990	210	2	3.10	74070430	10763	44.28	6780	7000	6710	8810	4750	6780	6881.95	8.14	3335	7126	6952	6776	6602	6426	6865	6515	58	2030	500	4880	10	1	11654922	815	15.60	2.43	12	0.09	448.00	2882.00	10550	20230130	-33.74	6480	20230823	7.87	10550	-33.74	20230130	6480	7.87	20230823	10550	-33.74	20230130	6480	7.87	20230823	2.32	N	150900	500	58 억	948699	N	N	N	N
123	20231006	150703	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6960	180	2	2.65	71362810	10375	42.68	6780	7000	6710	8810	4750	6780	6878.34	8.14	3416	7126	6952	6776	6602	6426	6865	6515	58	2030	500	4880	10	1	11654922	811	15.54	2.41	12	0.09	448.00	2882.00	10550	20230130	-34.03	6480	20230823	7.41	10550	-34.03	20230130	6480	7.41	20230823	10550	-34.03	20230130	6480	7.41	20230823	2.32	N	150900	500	58 억	948699	N	N	N	N
124	20231006	140705	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6990	210	2	3.10	68694350	9991	41.10	6780	7000	6710	8810	4750	6780	6875.62	8.14	3581	7126	6952	6776	6602	6426	6865	6515	58	2030	500	4880	10	1	11654922	815	15.60	2.43	12	0.09	448.00	2882.00	10550	20230130	-33.74	6480	20230823	7.87	10550	-33.74	20230130	6480	7.87	20230823	10550	-33.74	20230130	6480	7.87	20230823	2.32	N	150900	500	58 억	948699	N	N	N	N
125	20231006	130656	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6970	190	2	2.80	56292080	8215	33.80	6780	6970	6710	8810	4750	6780	6852.35	8.14	3993	7126	6952	6776	6602	6426	6865	6515	58	2030	500	4880	10	1	11654922	812	15.56	2.42	12	0.07	448.00	2882.00	10550	20230130	-33.93	6480	20230823	7.56	10550	-33.93	20230130	6480	7.56	20230823	10550	-33.93	20230130	6480	7.56	20230823	2.32	N	150900	500	58 억	948699	N	N	N	N
126	20231006	120656	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6960	180	2	2.65	52126390	7616	31.33	6780	6960	6710	8810	4750	6780	6844.33	8.14	4056	7126	6952	6776	6602	6426	6865	6515	58	2030	500	4880	10	1	11654922	811	15.54	2.41	12	0.07	448.00	2882.00	10550	20230130	-34.03	6480	20230823	7.41	10550	-34.03	20230130	6480	7.41	20230823	10550	-34.03	20230130	6480	7.41	20230823	2.32	N	150900	500	58 억	948699	N	N	N	N
127	20231006	110649	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6890	110	2	1.62	37086020	5434	22.36	6780	6900	6710	8810	4750	6780	6824.81	8.14	2956	7126	6952	6776	6602	6426	6865	6515	58	2030	500	4880	10	1	11654922	803	15.38	2.39	12	0.05	448.00	2882.00	10550	20230130	-34.69	6480	20230823	6.33	10550	-34.69	20230130	6480	6.33	20230823	10550	-34.69	20230130	6480	6.33	20230823	2.32	N	150900	500	58 억	948699	N	N	N	N
128	20231006	100654	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6880	100	2	1.47	23587790	3473	14.29	6780	6880	6710	8810	4750	6780	6791.76	8.14	2271	7126	6952	6776	6602	6426	6865	6515	58	2030	500	4880	10	1	11654922	802	15.36	2.39	12	0.03	448.00	2882.00	10550	20230130	-34.79	6480	20230823	6.17	10550	-34.79	20230130	6480	6.17	20230823	10550	-34.79	20230130	6480	6.17	20230823	2.32	N	150900	500	58 억	948699	N	N	N	N
129	20231006	090650	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6780	0	3	0.00	5866700	871	3.58	6780	6780	6710	8810	4750	6780	6735.59	8.14	371	7126	6952	6776	6602	6426	6865	6515	58	2030	500	4880	10	1	11654922	790	15.13	2.35	12	0.01	448.00	2882.00	10550	20230130	-35.73	6480	20230823	4.63	10550	-35.73	20230130	6480	4.63	20230823	10550	-35.73	20230130	6480	4.63	20230823	2.32	N	150900	500	58 억	948699	N	N	N	N

55 KiB Raw Blame History

55 KiB

Raw Blame History