KissMeData/189330/price/prices-20231001.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

Files

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

57 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20231031	160924	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10430	-630	5	-5.70	338762660	31396	163.72	11070	11370	10430	14370	7750	11060	10790.15	0.69	-9518	11486	11272	10936	10722	10386	11380	10830	30	3310	500	6630	10	1	6092284	635	-13.83	3.03	12	0.52	-754.00	3439.00	31550	20230208	-66.94	9300	20221028	12.15	31550	-66.94	20230208	10430	0.00	20231031	31550	-66.94	20230208	9420	10.72	20221031	2.34	N	189330	500	30 억	41992	N	N	N	N
3	20231031	150934	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10470	-590	5	-5.33	321166970	29710	154.93	11070	11370	10470	14370	7750	11060	10810.06	0.69	-9473	11486	11272	10936	10722	10386	11380	10830	30	3310	500	6630	10	1	6092284	638	-13.89	3.04	12	0.49	-754.00	3439.00	31550	20230208	-66.81	9300	20221028	12.58	31550	-66.81	20230208	10470	0.00	20231031	31550	-66.81	20230208	9420	11.15	20221031	2.34	N	189330	500	30 억	41992	N	N	N	N
4	20231031	140941	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10580	-480	5	-4.34	287850100	26545	138.42	11070	11370	10540	14370	7750	11060	10843.85	0.69	-7959	11486	11272	10936	10722	10386	11380	10830	30	3310	500	6630	10	1	6092284	645	-14.03	3.08	12	0.44	-754.00	3439.00	31550	20230208	-66.47	9300	20221028	13.76	31550	-66.47	20230208	10520	0.57	20231026	31550	-66.47	20230208	9420	12.31	20221031	2.34	N	189330	500	30 억	41992	N	N	N	N
5	20231031	130934	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10680	-380	5	-3.44	242662860	22278	116.17	11070	11370	10600	14370	7750	11060	10892.49	0.69	-7292	11486	11272	10936	10722	10386	11380	10830	30	3310	500	6630	10	1	6092284	651	-14.16	3.11	12	0.37	-754.00	3439.00	31550	20230208	-66.15	9300	20221028	14.84	31550	-66.15	20230208	10520	1.52	20231026	31550	-66.15	20230208	9420	13.38	20221031	2.34	N	189330	500	30 억	41992	N	N	N	N
6	20231031	120932	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10730	-330	5	-2.98	203454170	18591	96.94	11070	11370	10680	14370	7750	11060	10943.69	0.69	-5188	11486	11272	10936	10722	10386	11380	10830	30	3310	500	6630	10	1	6092284	654	-14.23	3.12	12	0.31	-754.00	3439.00	31550	20230208	-65.99	9300	20221028	15.38	31550	-65.99	20230208	10520	2.00	20231026	31550	-65.99	20230208	9420	13.91	20221031	2.34	N	189330	500	30 억	41992	N	N	N	N
7	20231031	110957	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10800	-260	5	-2.35	159733490	14518	75.71	11070	11370	10800	14370	7750	11060	11002.44	0.69	-2038	11486	11272	10936	10722	10386	11380	10830	30	3310	500	6630	10	1	6092284	658	-14.32	3.14	12	0.24	-754.00	3439.00	31550	20230208	-65.77	9300	20221028	16.13	31550	-65.77	20230208	10520	2.66	20231026	31550	-65.77	20230208	9420	14.65	20221031	2.34	N	189330	500	30 억	41992	N	N	N	N
8	20231031	100940	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10990	-70	5	-0.63	108832360	9824	51.23	11070	11370	10870	14370	7750	11060	11078.21	0.69	-1109	11486	11272	10936	10722	10386	11380	10830	30	3310	500	6630	10	1	6092284	670	-14.58	3.20	12	0.16	-754.00	3439.00	31550	20230208	-65.17	9300	20221028	18.17	31550	-65.17	20230208	10520	4.47	20231026	31550	-65.17	20230208	9420	16.67	20221031	2.34	N	189330	500	30 억	41992	N	N	N	N
9	20231031	090940	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11290	230	2	2.08	25722190	2287	11.93	11070	11370	11070	14370	7750	11060	11247.13	0.69	533	11486	11272	10936	10722	10386	11380	10830	30	3310	500	6630	10	1	6092284	688	-14.97	3.28	12	0.04	-754.00	3439.00	31550	20230208	-64.22	9300	20221028	21.40	31550	-64.22	20230208	10520	7.32	20231026	31550	-64.22	20230208	9420	19.85	20221031	2.34	N	189330	500	30 억	41992	N	N	N	N
10	20231030	160923	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11060	310	2	2.88	207734140	19007	54.94	10600	11150	10600	13970	7530	10750	10930.21	0.53	9769	11370	11060	10840	10530	10310	11215	10685	30	3220	500	6450	10	1	6092284	674	-14.67	3.22	12	0.31	-754.00	3439.00	31550	20230208	-64.94	9300	20221028	18.92	31550	-64.94	20230208	10520	5.13	20231026	31550	-64.94	20230208	9420	17.41	20221031	2.38	N	189330	500	30 억	32223	N	N	N	N
11	20231030	150903	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11030	280	2	2.60	202154030	18502	53.48	10600	11150	10600	13970	7530	10750	10927.70	0.53	9711	11370	11060	10840	10530	10310	11215	10685	30	3220	500	6450	10	1	6092284	672	-14.63	3.21	12	0.30	-754.00	3439.00	31550	20230208	-65.04	9300	20221028	18.60	31550	-65.04	20230208	10520	4.85	20231026	31550	-65.04	20230208	9420	17.09	20221031	2.38	N	189330	500	30 억	32223	N	N	N	N
12	20231030	140901	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11050	300	2	2.79	191452190	17530	50.67	10600	11150	10600	13970	7530	10750	10923.08	0.53	9191	11370	11060	10840	10530	10310	11215	10685	30	3220	500	6450	10	1	6092284	673	-14.66	3.21	12	0.29	-754.00	3439.00	31550	20230208	-64.98	9300	20221028	18.82	31550	-64.98	20230208	10520	5.04	20231026	31550	-64.98	20230208	9420	17.30	20221031	2.38	N	189330	500	30 억	32223	N	N	N	N
13	20231030	130904	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11100	350	2	3.26	160678460	14733	42.59	10600	11150	10600	13970	7530	10750	10907.85	0.53	7842	11370	11060	10840	10530	10310	11215	10685	30	3220	500	6450	10	1	6092284	676	-14.72	3.23	12	0.24	-754.00	3439.00	31550	20230208	-64.82	9300	20221028	19.35	31550	-64.82	20230208	10520	5.51	20231026	31550	-64.82	20230208	9420	17.83	20221031	2.38	N	189330	500	30 억	32223	N	N	N	N
14	20231030	120857	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11040	290	2	2.70	130926620	12039	34.80	10600	11150	10600	13970	7530	10750	10877.00	0.53	5538	11370	11060	10840	10530	10310	11215	10685	30	3220	500	6450	10	1	6092284	673	-14.64	3.21	12	0.20	-754.00	3439.00	31550	20230208	-65.01	9300	20221028	18.71	31550	-65.01	20230208	10520	4.94	20231026	31550	-65.01	20230208	9420	17.20	20221031	2.38	N	189330	500	30 억	32223	N	N	N	N
15	20231030	110858	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11140	390	2	3.63	126906200	11674	33.74	10600	11150	10600	13970	7530	10750	10872.63	0.53	5232	11370	11060	10840	10530	10310	11215	10685	30	3220	500	6450	10	1	6092284	679	-14.77	3.24	12	0.19	-754.00	3439.00	31550	20230208	-64.69	9300	20221028	19.78	31550	-64.69	20230208	10520	5.89	20231026	31550	-64.69	20230208	9420	18.26	20221031	2.38	N	189330	500	30 억	32223	N	N	N	N
16	20231030	100856	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11010	260	2	2.42	71243630	6600	19.08	10600	11020	10600	13970	7530	10750	10795.67	0.53	2349	11370	11060	10840	10530	10310	11215	10685	30	3220	500	6450	10	1	6092284	671	-14.60	3.20	12	0.11	-754.00	3439.00	31550	20230208	-65.10	9300	20221028	18.39	31550	-65.10	20230208	10520	4.66	20231026	31550	-65.10	20230208	9420	16.88	20221031	2.38	N	189330	500	30 억	32223	N	N	N	N
17	20231030	090853	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10750	0	3	0.00	16662300	1563	4.52	10600	10790	10600	13970	7530	10750	10649.53	0.53	599	11370	11060	10840	10530	10310	11215	10685	30	3220	500	6450	10	1	6092284	655	-14.26	3.13	12	0.03	-754.00	3439.00	31550	20230208	-65.93	9300	20221028	15.59	31550	-65.93	20230208	10520	2.19	20231026	31550	-65.93	20230208	9420	14.12	20221031	2.38	N	189330	500	30 억	32223	N	N	N	N
18	20231027	160822	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10750	0	3	0.00	366243900	33872	56.43	10700	11150	10620	13970	7530	10750	10812.59	0.47	3736	11730	11240	10880	10390	10030	11060	10210	30	3220	500	6450	10	1	6092284	655	-14.26	3.13	12	0.56	-754.00	3439.00	31550	20230208	-65.93	9300	20221028	15.59	31550	-65.93	20230208	10520	2.19	20231026	31550	-65.93	20230208	9300	15.59	20221028	2.35	N	189330	500	30 억	28412	N	N	N	N
19	20231027	150856	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10800	50	2	0.47	354229770	32758	54.58	10700	11150	10620	13970	7530	10750	10813.53	0.47	4047	11730	11240	10880	10390	10030	11060	10210	30	3220	500	6450	10	1	6092284	658	-14.32	3.14	12	0.54	-754.00	3439.00	31550	20230208	-65.77	9300	20221028	16.13	31550	-65.77	20230208	10520	2.66	20231026	31550	-65.77	20230208	9300	16.13	20221028	2.35	N	189330	500	30 억	28412	N	N	N	N
20	20231027	140853	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10910	160	2	1.49	306719000	28364	47.26	10700	11150	10620	13970	7530	10750	10813.67	0.47	3475	11730	11240	10880	10390	10030	11060	10210	30	3220	500	6450	10	1	6092284	665	-14.47	3.17	12	0.47	-754.00	3439.00	31550	20230208	-65.42	9300	20221028	17.31	31550	-65.42	20230208	10520	3.71	20231026	31550	-65.42	20230208	9300	17.31	20221028	2.35	N	189330	500	30 억	28412	N	N	N	N
21	20231027	130845	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10790	40	2	0.37	284719150	26341	43.89	10700	11150	10620	13970	7530	10750	10808.97	0.47	3642	11730	11240	10880	10390	10030	11060	10210	30	3220	500	6450	10	1	6092284	657	-14.31	3.14	12	0.43	-754.00	3439.00	31550	20230208	-65.80	9300	20221028	16.02	31550	-65.80	20230208	10520	2.57	20231026	31550	-65.80	20230208	9300	16.02	20221028	2.35	N	189330	500	30 억	28412	N	N	N	N
22	20231027	120859	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11030	280	2	2.60	252417680	23369	38.93	10700	11150	10620	13970	7530	10750	10801.39	0.47	4851	11730	11240	10880	10390	10030	11060	10210	30	3220	500	6450	10	1	6092284	672	-14.63	3.21	12	0.38	-754.00	3439.00	31550	20230208	-65.04	9300	20221028	18.60	31550	-65.04	20230208	10520	4.85	20231026	31550	-65.04	20230208	9300	18.60	20221028	2.35	N	189330	500	30 억	28412	N	N	N	N
23	20231027	110903	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11120	370	2	3.44	228552650	21203	35.33	10700	11150	10620	13970	7530	10750	10779.26	0.47	4288	11730	11240	10880	10390	10030	11060	10210	30	3220	500	6450	10	1	6092284	677	-14.75	3.23	12	0.35	-754.00	3439.00	31550	20230208	-64.75	9300	20221028	19.57	31550	-64.75	20230208	10520	5.70	20231026	31550	-64.75	20230208	9300	19.57	20221028	2.35	N	189330	500	30 억	28412	N	N	N	N
24	20231027	100853	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10720	-30	5	-0.28	139507900	13036	21.72	10700	10860	10620	13970	7530	10750	10701.74	0.47	1783	11730	11240	10880	10390	10030	11060	10210	30	3220	500	6450	10	1	6092284	653	-14.22	3.12	12	0.21	-754.00	3439.00	31550	20230208	-66.02	9300	20221028	15.27	31550	-66.02	20230208	10520	1.90	20231026	31550	-66.02	20230208	9300	15.27	20221028	2.35	N	189330	500	30 억	28412	N	N	N	N
25	20231027	090852	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10830	80	2	0.74	45818810	4267	7.11	10700	10860	10700	13970	7530	10750	10737.94	0.47	1396	11730	11240	10880	10390	10030	11060	10210	30	3220	500	6450	10	1	6092284	660	-14.36	3.15	12	0.07	-754.00	3439.00	31550	20230208	-65.67	9300	20221028	16.45	31550	-65.67	20230208	10520	2.95	20231026	31550	-65.67	20230208	9300	16.45	20221028	2.35	N	189330	500	30 억	28412	N	N	N	N
26	20231026	160841	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10750	-870	5	-7.49	653368990	59517	94.47	11070	11370	10520	15100	8140	11620	10977.98	0.58	-5625	12513	12066	11843	11396	11173	11955	11285	30	3480	500	6970	10	1	6092284	655	-14.26	3.13	12	0.98	-754.00	3439.00	31550	20230208	-65.93	9300	20221028	15.59	31550	-65.93	20230208	10520	2.19	20231026	31550	-65.93	20230208	9300	15.59	20221028	2.36	N	189330	500	30 억	35272	N	N	N	N
27	20231026	150841	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10900	-720	5	-6.20	636754030	57974	92.02	11070	11370	10520	15100	8140	11620	10983.44	0.58	-5429	12513	12066	11843	11396	11173	11955	11285	30	3480	500	6970	10	1	6092284	664	-14.46	3.17	12	0.95	-754.00	3439.00	31550	20230208	-65.45	9300	20221028	17.20	31550	-65.45	20230208	10520	3.61	20231026	31550	-65.45	20230208	9300	17.20	20221028	2.36	N	189330	500	30 억	35272	N	N	N	N
28	20231026	140842	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10830	-790	5	-6.80	566389450	51415	81.61	11070	11370	10820	15100	8140	11620	11016.04	0.58	-4974	12513	12066	11843	11396	11173	11955	11285	30	3480	500	6970	10	1	6092284	660	-14.36	3.15	12	0.84	-754.00	3439.00	31550	20230208	-65.67	9300	20221028	16.45	31550	-65.67	20230208	10820	0.09	20231026	31550	-65.67	20230208	9300	16.45	20221028	2.36	N	189330	500	30 억	35272	N	N	N	N
29	20231026	130841	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10930	-690	5	-5.94	499986870	45311	71.92	11070	11370	10820	15100	8140	11620	11034.56	0.58	-4566	12513	12066	11843	11396	11173	11955	11285	30	3480	500	6970	10	1	6092284	666	-14.50	3.18	12	0.74	-754.00	3439.00	31550	20230208	-65.36	9300	20221028	17.53	31550	-65.36	20230208	10820	1.02	20231026	31550	-65.36	20230208	9300	17.53	20221028	2.36	N	189330	500	30 억	35272	N	N	N	N
30	20231026	120836	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10900	-720	5	-6.20	461415870	41767	66.29	11070	11370	10890	15100	8140	11620	11047.38	0.58	-3379	12513	12066	11843	11396	11173	11955	11285	30	3480	500	6970	10	1	6092284	664	-14.46	3.17	12	0.69	-754.00	3439.00	31550	20230208	-65.45	9300	20221028	17.20	31550	-65.45	20230208	10850	0.46	20231024	31550	-65.45	20230208	9300	17.20	20221028	2.36	N	189330	500	30 억	35272	N	N	N	N
31	20231026	110848	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11010	-610	5	-5.25	379530480	34285	54.42	11070	11370	10980	15100	8140	11620	11069.87	0.58	1061	12513	12066	11843	11396	11173	11955	11285	30	3480	500	6970	10	1	6092284	671	-14.60	3.20	12	0.56	-754.00	3439.00	31550	20230208	-65.10	9300	20221028	18.39	31550	-65.10	20230208	10850	1.47	20231024	31550	-65.10	20230208	9300	18.39	20221028	2.36	N	189330	500	30 억	35272	N	N	N	N
32	20231026	100844	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11050	-570	5	-4.91	339226890	30634	48.62	11070	11370	10980	15100	8140	11620	11073.54	0.58	2820	12513	12066	11843	11396	11173	11955	11285	30	3480	500	6970	10	1	6092284	673	-14.66	3.21	12	0.50	-754.00	3439.00	31550	20230208	-64.98	9300	20221028	18.82	31550	-64.98	20230208	10850	1.84	20231024	31550	-64.98	20230208	9300	18.82	20221028	2.36	N	189330	500	30 억	35272	N	N	N	N
33	20231026	090842	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11050	-570	5	-4.91	127063870	11447	18.17	11070	11370	11050	15100	8140	11620	11100.19	0.58	1776	12513	12066	11843	11396	11173	11955	11285	30	3480	500	6970	10	1	6092284	673	-14.66	3.21	12	0.19	-754.00	3439.00	31550	20230208	-64.98	9300	20221028	18.82	31550	-64.98	20230208	10850	1.84	20231024	31550	-64.98	20230208	9300	18.82	20221028	2.36	N	189330	500	30 억	35272	N	N	N	N
34	20231025	160844	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11620	-260	5	-2.19	748346640	62412	131.80	12290	12290	11620	15440	8320	11880	11990.43	0.81	-13938	13033	12456	11653	11076	10273	12745	11365	30	3560	500	7120	10	1	6092284	708	-15.41	3.38	12	1.02	-754.00	3439.00	31550	20230208	-63.17	9300	20221028	24.95	31550	-63.17	20230208	10850	7.10	20231024	31550	-63.17	20230208	9300	24.95	20221028	2.46	N	189330	500	30 억	49139	N	N	N	N
35	20231025	150844	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11710	-170	5	-1.43	729215360	60769	128.33	12290	12290	11650	15440	8320	11880	11999.79	0.81	-13540	13033	12456	11653	11076	10273	12745	11365	30	3560	500	7120	10	1	6092284	713	-15.53	3.41	12	1.00	-754.00	3439.00	31550	20230208	-62.88	9300	20221028	25.91	31550	-62.88	20230208	10850	7.93	20231024	31550	-62.88	20230208	9300	25.91	20221028	2.46	N	189330	500	30 억	49139	N	N	N	N
36	20231025	140838	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11840	-40	5	-0.34	679724650	56540	119.40	12290	12290	11700	15440	8320	11880	12022.01	0.81	-13051	13033	12456	11653	11076	10273	12745	11365	30	3560	500	7120	10	1	6092284	721	-15.70	3.44	12	0.93	-754.00	3439.00	31550	20230208	-62.47	9300	20221028	27.31	31550	-62.47	20230208	10850	9.12	20231024	31550	-62.47	20230208	9300	27.31	20221028	2.46	N	189330	500	30 억	49139	N	N	N	N
37	20231025	130839	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11750	-130	5	-1.09	655560990	54482	115.06	12290	12290	11750	15440	8320	11880	12032.62	0.81	-12711	13033	12456	11653	11076	10273	12745	11365	30	3560	500	7120	10	1	6092284	716	-15.58	3.42	12	0.89	-754.00	3439.00	31550	20230208	-62.76	9300	20221028	26.34	31550	-62.76	20230208	10850	8.29	20231024	31550	-62.76	20230208	9300	26.34	20221028	2.46	N	189330	500	30 억	49139	N	N	N	N
38	20231025	120840	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11940	60	2	0.51	576567910	47785	100.91	12290	12290	11760	15440	8320	11880	12065.88	0.81	-13803	13033	12456	11653	11076	10273	12745	11365	30	3560	500	7120	10	1	6092284	727	-15.84	3.47	12	0.78	-754.00	3439.00	31550	20230208	-62.16	9300	20221028	28.39	31550	-62.16	20230208	10850	10.05	20231024	31550	-62.16	20230208	9300	28.39	20221028	2.46	N	189330	500	30 억	49139	N	N	N	N
39	20231025	110842	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11910	30	2	0.25	501441870	41509	87.66	12290	12290	11760	15440	8320	11880	12080.32	0.81	-9451	13033	12456	11653	11076	10273	12745	11365	30	3560	500	7120	10	1	6092284	726	-15.80	3.46	12	0.68	-754.00	3439.00	31550	20230208	-62.25	9300	20221028	28.06	31550	-62.25	20230208	10850	9.77	20231024	31550	-62.25	20230208	9300	28.06	20221028	2.46	N	189330	500	30 억	49139	N	N	N	N
40	20231025	100844	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11900	20	2	0.17	459037900	37956	80.16	12290	12290	11760	15440	8320	11880	12093.95	0.81	-9674	13033	12456	11653	11076	10273	12745	11365	30	3560	500	7120	10	1	6092284	725	-15.78	3.46	12	0.62	-754.00	3439.00	31550	20230208	-62.28	9300	20221028	27.96	31550	-62.28	20230208	10850	9.68	20231024	31550	-62.28	20230208	9300	27.96	20221028	2.46	N	189330	500	30 억	49139	N	N	N	N
41	20231025	090838	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11950	70	2	0.59	339119180	27856	58.83	12290	12290	11800	15440	8320	11880	12174.01	0.81	-9275	13033	12456	11653	11076	10273	12745	11365	30	3560	500	7120	10	1	6092284	728	-15.85	3.47	12	0.46	-754.00	3439.00	31550	20230208	-62.12	9300	20221028	28.49	31550	-62.12	20230208	10850	10.14	20231024	31550	-62.12	20230208	9300	28.49	20221028	2.46	N	189330	500	30 억	49139	N	N	N	N
42	20231024	160821	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11880	570	2	5.04	547646950	47255	161.68	11420	12230	10850	14700	7920	11310	11589.17	0.70	6507	11890	11600	11410	11120	10930	11745	11265	30	3390	500	6780	10	1	6092284	724	-15.76	3.45	12	0.78	-754.00	3439.00	31550	20230208	-62.35	9300	20221028	27.74	31550	-62.35	20230208	10850	9.49	20231024	31550	-62.35	20230208	9300	27.74	20221028	2.57	N	189330	500	30 억	42662	N	N	N	N
43	20231024	150835	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11780	470	2	4.16	495037650	42811	146.47	11420	12230	10850	14700	7920	11310	11563.33	0.70	5384	11890	11600	11410	11120	10930	11745	11265	30	3390	500	6780	10	1	6092284	718	-15.62	3.43	12	0.70	-754.00	3439.00	31550	20230208	-62.66	9300	20221028	26.67	31550	-62.66	20230208	10850	8.57	20231024	31550	-62.66	20230208	9300	26.67	20221028	2.57	N	189330	500	30 억	42662	N	N	N	N
44	20231024	140818	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11570	260	2	2.30	375901220	32623	111.62	11420	12230	10850	14700	7920	11310	11522.58	0.70	-1035	11890	11600	11410	11120	10930	11745	11265	30	3390	500	6780	10	1	6092284	705	-15.34	3.36	12	0.54	-754.00	3439.00	31550	20230208	-63.33	9300	20221028	24.41	31550	-63.33	20230208	10850	6.64	20231024	31550	-63.33	20230208	9300	24.41	20221028	2.57	N	189330	500	30 억	42662	N	N	N	N
45	20231024	130825	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11390	80	2	0.71	343128240	29767	101.84	11420	12230	10850	14700	7920	11310	11527.14	0.70	-1986	11890	11600	11410	11120	10930	11745	11265	30	3390	500	6780	10	1	6092284	694	-15.11	3.31	12	0.49	-754.00	3439.00	31550	20230208	-63.90	9300	20221028	22.47	31550	-63.90	20230208	10850	4.98	20231024	31550	-63.90	20230208	9300	22.47	20221028	2.57	N	189330	500	30 억	42662	N	N	N	N
46	20231024	120834	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11340	30	2	0.27	337024790	29229	100.00	11420	12230	10850	14700	7920	11310	11530.49	0.70	-2024	11890	11600	11410	11120	10930	11745	11265	30	3390	500	6780	10	1	6092284	691	-15.04	3.30	12	0.48	-754.00	3439.00	31550	20230208	-64.06	9300	20221028	21.94	31550	-64.06	20230208	10850	4.52	20231024	31550	-64.06	20230208	9300	21.94	20221028	2.57	N	189330	500	30 억	42662	N	N	N	N
47	20231024	110828	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11140	-170	5	-1.50	310036930	26821	91.76	11420	12230	10850	14700	7920	11310	11559.48	0.70	-3450	11890	11600	11410	11120	10930	11745	11265	30	3390	500	6780	10	1	6092284	679	-14.77	3.24	12	0.44	-754.00	3439.00	31550	20230208	-64.69	9300	20221028	19.78	31550	-64.69	20230208	10850	2.67	20231024	31550	-64.69	20230208	9300	19.78	20221028	2.57	N	189330	500	30 억	42662	N	N	N	N
48	20231024	100821	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11340	30	2	0.27	257309930	22078	75.54	11420	12230	11300	14700	7920	11310	11654.59	0.70	-3069	11890	11600	11410	11120	10930	11745	11265	30	3390	500	6780	10	1	6092284	691	-15.04	3.30	12	0.36	-754.00	3439.00	31550	20230208	-64.06	9300	20221028	21.94	31550	-64.06	20230208	11150	1.70	20231020	31550	-64.06	20230208	9300	21.94	20221028	2.57	N	189330	500	30 억	42662	N	N	N	N
49	20231024	090827	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11850	540	2	4.77	122756150	10466	35.81	11420	12230	11420	14700	7920	11310	11729.04	0.70	1424	11890	11600	11410	11120	10930	11745	11265	30	3390	500	6780	10	1	6092284	722	-15.72	3.45	12	0.17	-754.00	3439.00	31550	20230208	-62.44	9300	20221028	27.42	31550	-62.44	20230208	11150	6.28	20231020	31550	-62.44	20230208	9300	27.42	20221028	2.57	N	189330	500	30 억	42662	N	N	N	N
50	20231023	160815	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11310	-180	5	-1.57	330779680	28972	60.43	11220	11700	11220	14930	8050	11490	11417.71	0.69	594	12463	11976	11563	11076	10663	11770	10870	30	3440	500	6890	10	1	6092284	689	-15.00	3.29	12	0.48	-754.00	3439.00	31550	20230208	-64.15	9300	20221028	21.61	31550	-64.15	20230208	11150	1.43	20231020	31550	-64.15	20230208	9300	21.61	20221028	2.70	N	189330	500	30 억	41925	N	N	N	N
51	20231023	150821	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11390	-100	5	-0.87	309077990	27055	56.43	11220	11700	11220	14930	8050	11490	11424.04	0.69	717	12463	11976	11563	11076	10663	11770	10870	30	3440	500	6890	10	1	6092284	694	-15.11	3.31	12	0.44	-754.00	3439.00	31550	20230208	-63.90	9300	20221028	22.47	31550	-63.90	20230208	11150	2.15	20231020	31550	-63.90	20230208	9300	22.47	20221028	2.70	N	189330	500	30 억	41925	N	N	N	N
52	20231023	140818	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11420	-70	5	-0.61	276796800	24209	50.49	11220	11700	11220	14930	8050	11490	11433.61	0.69	1073	12463	11976	11563	11076	10663	11770	10870	30	3440	500	6890	10	1	6092284	696	-15.15	3.32	12	0.40	-754.00	3439.00	31550	20230208	-63.80	9300	20221028	22.80	31550	-63.80	20230208	11150	2.42	20231020	31550	-63.80	20230208	9300	22.80	20221028	2.70	N	189330	500	30 억	41925	N	N	N	N
53	20231023	130825	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11400	-90	5	-0.78	252836750	22106	46.11	11220	11700	11220	14930	8050	11490	11437.45	0.69	1718	12463	11976	11563	11076	10663	11770	10870	30	3440	500	6890	10	1	6092284	695	-15.12	3.31	12	0.36	-754.00	3439.00	31550	20230208	-63.87	9300	20221028	22.58	31550	-63.87	20230208	11150	2.24	20231020	31550	-63.87	20230208	9300	22.58	20221028	2.70	N	189330	500	30 억	41925	N	N	N	N
54	20231023	120816	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11490	0	3	0.00	208691160	18246	38.06	11220	11700	11220	14930	8050	11490	11437.61	0.69	1998	12463	11976	11563	11076	10663	11770	10870	30	3440	500	6890	10	1	6092284	700	-15.24	3.34	12	0.30	-754.00	3439.00	31550	20230208	-63.58	9300	20221028	23.55	31550	-63.58	20230208	11150	3.05	20231020	31550	-63.58	20230208	9300	23.55	20221028	2.70	N	189330	500	30 억	41925	N	N	N	N
55	20231023	110813	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11530	40	2	0.35	185790930	16257	33.91	11220	11700	11220	14930	8050	11490	11428.33	0.69	2382	12463	11976	11563	11076	10663	11770	10870	30	3440	500	6890	10	1	6092284	702	-15.29	3.35	12	0.27	-754.00	3439.00	31550	20230208	-63.45	9300	20221028	23.98	31550	-63.45	20230208	11150	3.41	20231020	31550	-63.45	20230208	9300	23.98	20221028	2.70	N	189330	500	30 억	41925	N	N	N	N
56	20231023	100808	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11500	10	2	0.09	153542160	13463	28.08	11220	11700	11220	14930	8050	11490	11404.69	0.69	2229	12463	11976	11563	11076	10663	11770	10870	30	3440	500	6890	10	1	6092284	701	-15.25	3.34	12	0.22	-754.00	3439.00	31550	20230208	-63.55	9300	20221028	23.66	31550	-63.55	20230208	11150	3.14	20231020	31550	-63.55	20230208	9300	23.66	20221028	2.70	N	189330	500	30 억	41925	N	N	N	N
57	20231023	090825	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11500	10	2	0.09	76837400	6815	14.21	11220	11500	11220	14930	8050	11490	11274.43	0.69	2237	12463	11976	11563	11076	10663	11770	10870	30	3440	500	6890	10	1	6092284	701	-15.25	3.34	12	0.11	-754.00	3439.00	31550	20230208	-63.55	9300	20221028	23.66	31550	-63.55	20230208	11150	3.14	20231020	31550	-63.55	20230208	9300	23.66	20221028	2.70	N	189330	500	30 억	41925	N	N	N	N
58	20231020	160813	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11490	-560	5	-4.65	548641860	47722	87.00	11890	12050	11150	15660	8440	12050	11493.96	0.66	1797	12950	12500	12250	11800	11550	12375	11675	30	3610	500	7230	10	1	6092284	700	-15.24	3.34	12	0.78	-754.00	3439.00	31550	20230208	-63.58	9300	20221028	23.55	31550	-63.58	20230208	11150	3.05	20231020	31550	-63.58	20230208	9300	23.55	20221028	2.69	N	189330	500	30 억	40218	N	N	N	N
59	20231020	150812	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11420	-630	5	-5.23	505478640	43950	80.12	11890	12050	11150	15660	8440	12050	11498.33	0.66	1210	12950	12500	12250	11800	11550	12375	11675	30	3610	500	7230	10	1	6092284	696	-15.15	3.32	12	0.72	-754.00	3439.00	31550	20230208	-63.80	9300	20221028	22.80	31550	-63.80	20230208	11150	2.42	20231020	31550	-63.80	20230208	9300	22.80	20221028	2.69	N	189330	500	30 억	40218	N	N	N	N
60	20231020	140819	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11650	-400	5	-3.32	428422360	37244	67.90	11890	12050	11150	15660	8440	12050	11499.73	0.66	2030	12950	12500	12250	11800	11550	12375	11675	30	3610	500	7230	10	1	6092284	710	-15.45	3.39	12	0.61	-754.00	3439.00	31550	20230208	-63.07	9300	20221028	25.27	31550	-63.07	20230208	11150	4.48	20231020	31550	-63.07	20230208	9300	25.27	20221028	2.69	N	189330	500	30 억	40218	N	N	N	N
61	20231020	130757	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11580	-470	5	-3.90	408343730	35517	64.75	11890	12050	11150	15660	8440	12050	11493.53	0.66	2707	12950	12500	12250	11800	11550	12375	11675	30	3610	500	7230	10	1	6092284	705	-15.36	3.37	12	0.58	-754.00	3439.00	31550	20230208	-63.30	9300	20221028	24.52	31550	-63.30	20230208	11150	3.86	20231020	31550	-63.30	20230208	9300	24.52	20221028	2.69	N	189330	500	30 억	40218	N	N	N	N
62	20231020	120807	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11420	-630	5	-5.23	372936780	32437	59.13	11890	12050	11150	15660	8440	12050	11493.32	0.66	3072	12950	12500	12250	11800	11550	12375	11675	30	3610	500	7230	10	1	6092284	696	-15.15	3.32	12	0.53	-754.00	3439.00	31550	20230208	-63.80	9300	20221028	22.80	31550	-63.80	20230208	11150	2.42	20231020	31550	-63.80	20230208	9300	22.80	20221028	2.69	N	189330	500	30 억	40218	N	N	N	N
63	20231020	110816	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11410	-640	5	-5.31	227830970	19591	35.72	11890	12050	11410	15660	8440	12050	11624.37	0.66	492	12950	12500	12250	11800	11550	12375	11675	30	3610	500	7230	10	1	6092284	695	-15.13	3.32	12	0.32	-754.00	3439.00	31550	20230208	-63.84	9300	20221028	22.69	31550	-63.84	20230208	11410	0.00	20231020	31550	-63.84	20230208	9300	22.69	20221028	2.69	N	189330	500	30 억	40218	N	N	N	N
64	20231020	100807	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11490	-560	5	-4.65	198708230	17044	31.07	11890	12050	11430	15660	8440	12050	11653.19	0.66	948	12950	12500	12250	11800	11550	12375	11675	30	3610	500	7230	10	1	6092284	700	-15.24	3.34	12	0.28	-754.00	3439.00	31550	20230208	-63.58	9300	20221028	23.55	31550	-63.58	20230208	11430	0.52	20231020	31550	-63.58	20230208	9300	23.55	20221028	2.69	N	189330	500	30 억	40218	N	N	N	N
65	20231020	090808	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11880	-170	5	-1.41	40179910	3366	6.14	11890	12050	11880	15660	8440	12050	11928.70	0.66	538	12950	12500	12250	11800	11550	12375	11675	30	3610	500	7230	10	1	6092284	724	-15.76	3.45	12	0.06	-754.00	3439.00	31550	20230208	-62.35	9300	20221028	27.74	31550	-62.35	20230208	11880	0.00	20231020	31550	-62.35	20230208	9300	27.74	20221028	2.69	N	189330	500	30 억	40218	N	N	N	N
66	20231019	160805	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12050	-770	5	-6.01	661865340	54309	126.33	12700	12700	12000	16660	8980	12820	12187.10	0.67	-575	13580	13200	12980	12600	12380	13090	12490	30	3840	500	7690	10	1	6092284	734	-15.98	3.50	12	0.89	-754.00	3439.00	31550	20230208	-61.81	9300	20221028	29.57	31550	-61.81	20230208	12000	0.42	20231019	31550	-61.81	20230208	9300	29.57	20221028	2.78	N	189330	500	30 억	40579	N	N	N	N
67	20231019	150758	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12150	-670	5	-5.23	590358240	48390	112.56	12700	12700	12000	16660	8980	12820	12200.00	0.67	-1143	13580	13200	12980	12600	12380	13090	12490	30	3840	500	7690	10	1	6092284	740	-16.11	3.53	12	0.79	-754.00	3439.00	31550	20230208	-61.49	9300	20221028	30.65	31550	-61.49	20230208	12000	1.25	20231019	31550	-61.49	20230208	9300	30.65	20221028	2.78	N	189330	500	30 억	40579	N	N	N	N
68	20231019	140808	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12120	-700	5	-5.46	495828530	40583	94.40	12700	12700	12000	16660	8980	12820	12217.64	0.67	-584	13580	13200	12980	12600	12380	13090	12490	30	3840	500	7690	10	1	6092284	738	-16.07	3.52	12	0.67	-754.00	3439.00	31550	20230208	-61.58	9300	20221028	30.32	31550	-61.58	20230208	12000	1.00	20231019	31550	-61.58	20230208	9300	30.32	20221028	2.78	N	189330	500	30 억	40579	N	N	N	N
69	20231019	130800	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12130	-690	5	-5.38	410097050	33520	77.97	12700	12700	12000	16660	8980	12820	12234.40	0.67	-2046	13580	13200	12980	12600	12380	13090	12490	30	3840	500	7690	10	1	6092284	739	-16.09	3.53	12	0.55	-754.00	3439.00	31550	20230208	-61.55	9300	20221028	30.43	31550	-61.55	20230208	12000	1.08	20231019	31550	-61.55	20230208	9300	30.43	20221028	2.78	N	189330	500	30 억	40579	N	N	N	N
70	20231019	120807	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12100	-720	5	-5.62	383022720	31283	72.77	12700	12700	12000	16660	8980	12820	12243.80	0.67	-1760	13580	13200	12980	12600	12380	13090	12490	30	3840	500	7690	10	1	6092284	737	-16.05	3.52	12	0.51	-754.00	3439.00	31550	20230208	-61.65	9300	20221028	30.11	31550	-61.65	20230208	12000	0.83	20231019	31550	-61.65	20230208	9300	30.11	20221028	2.78	N	189330	500	30 억	40579	N	N	N	N
71	20231019	110803	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12120	-700	5	-5.46	327734680	26724	62.16	12700	12700	12000	16660	8980	12820	12263.68	0.67	-1228	13580	13200	12980	12600	12380	13090	12490	30	3840	500	7690	10	1	6092284	738	-16.07	3.52	12	0.44	-754.00	3439.00	31550	20230208	-61.58	9300	20221028	30.32	31550	-61.58	20230208	12000	1.00	20231019	31550	-61.58	20230208	9300	30.32	20221028	2.78	N	189330	500	30 억	40579	N	N	N	N
72	20231019	100755	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12140	-680	5	-5.30	266647850	21690	50.45	12700	12700	12000	16660	8980	12820	12293.58	0.67	-1330	13580	13200	12980	12600	12380	13090	12490	30	3840	500	7690	10	1	6092284	740	-16.10	3.53	12	0.36	-754.00	3439.00	31550	20230208	-61.52	9300	20221028	30.54	31550	-61.52	20230208	12000	1.17	20231019	31550	-61.52	20230208	9300	30.54	20221028	2.78	N	189330	500	30 억	40579	N	N	N	N
73	20231019	090806	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12250	-570	5	-4.45	104427720	8390	19.52	12700	12700	12000	16660	8980	12820	12446.69	0.67	-782	13580	13200	12980	12600	12380	13090	12490	30	3840	500	7690	10	1	6092284	746	-16.25	3.56	12	0.14	-754.00	3439.00	31550	20230208	-61.17	9300	20221028	31.72	31550	-61.17	20230208	12000	2.08	20231019	31550	-61.17	20230208	9300	31.72	20221028	2.78	N	189330	500	30 억	40579	N	N	N	N
74	20231018	160809	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12820	-380	5	-2.88	559943610	42952	121.57	13200	13360	12760	17160	9240	13200	13037.07	0.74	-4439	13706	13452	13326	13072	12946	13390	13010	30	3960	500	7920	10	1	6092284	781	-17.00	3.73	12	0.71	-754.00	3439.00	31550	20230208	-59.37	9240	20221014	38.74	31550	-59.37	20230208	12020	6.66	20230817	31550	-59.37	20230208	9300	37.85	20221028	2.81	N	189330	500	30 억	45012	N	N	N	N
75	20231018	150801	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12820	-380	5	-2.88	506362760	38770	109.73	13200	13360	12760	17160	9240	13200	13060.69	0.74	-3764	13706	13452	13326	13072	12946	13390	13010	30	3960	500	7920	10	1	6092284	781	-17.00	3.73	12	0.64	-754.00	3439.00	31550	20230208	-59.37	9240	20221014	38.74	31550	-59.37	20230208	12020	6.66	20230817	31550	-59.37	20230208	9300	37.85	20221028	2.81	N	189330	500	30 억	45012	N	N	N	N
76	20231018	140749	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13080	-120	5	-0.91	270503810	20528	58.10	13200	13360	13070	17160	9240	13200	13177.31	0.74	-3879	13706	13452	13326	13072	12946	13390	13010	30	3960	500	7920	10	1	6092284	797	-17.35	3.80	12	0.34	-754.00	3439.00	31550	20230208	-58.54	9240	20221014	41.56	31550	-58.54	20230208	12020	8.82	20230817	31550	-58.54	20230208	9300	40.65	20221028	2.81	N	189330	500	30 억	45012	N	N	N	N
77	20231018	130747	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13090	-110	5	-0.83	251453820	19073	53.98	13200	13360	13070	17160	9240	13200	13183.76	0.74	-3470	13706	13452	13326	13072	12946	13390	13010	30	3960	500	7920	10	1	6092284	797	-17.36	3.81	12	0.31	-754.00	3439.00	31550	20230208	-58.51	9240	20221014	41.67	31550	-58.51	20230208	12020	8.90	20230817	31550	-58.51	20230208	9300	40.75	20221028	2.81	N	189330	500	30 억	45012	N	N	N	N
78	20231018	120802	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13130	-70	5	-0.53	214728950	16271	46.05	13200	13360	13100	17160	9240	13200	13197.03	0.74	-1329	13706	13452	13326	13072	12946	13390	13010	30	3960	500	7920	10	1	6092284	800	-17.41	3.82	12	0.27	-754.00	3439.00	31550	20230208	-58.38	9240	20221014	42.10	31550	-58.38	20230208	12020	9.23	20230817	31550	-58.38	20230208	9300	41.18	20221028	2.81	N	189330	500	30 억	45012	N	N	N	N
79	20231018	110755	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13260	60	2	0.45	172290460	13043	36.92	13200	13360	13100	17160	9240	13200	13209.42	0.74	966	13706	13452	13326	13072	12946	13390	13010	30	3960	500	7920	10	1	6092284	808	-17.59	3.86	12	0.21	-754.00	3439.00	31550	20230208	-57.97	9240	20221014	43.51	31550	-57.97	20230208	12020	10.32	20230817	31550	-57.97	20230208	9300	42.58	20221028	2.81	N	189330	500	30 억	45012	N	N	N	N
80	20231018	100804	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13110	-90	5	-0.68	137257840	10385	29.39	13200	13360	13100	17160	9240	13200	13216.93	0.74	-285	13706	13452	13326	13072	12946	13390	13010	30	3960	500	7920	10	1	6092284	799	-17.39	3.81	12	0.17	-754.00	3439.00	31550	20230208	-58.45	9240	20221014	41.88	31550	-58.45	20230208	12020	9.07	20230817	31550	-58.45	20230208	9300	40.97	20221028	2.81	N	189330	500	30 억	45012	N	N	N	N
81	20231018	090751	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13130	-70	5	-0.53	22015110	1670	4.73	13200	13260	13130	17160	9240	13200	13182.70	0.74	-380	13706	13452	13326	13072	12946	13390	13010	30	3960	500	7920	10	1	6092284	800	-17.41	3.82	12	0.03	-754.00	3439.00	31550	20230208	-58.38	9240	20221014	42.10	31550	-58.38	20230208	12020	9.23	20230817	31550	-58.38	20230208	9300	41.18	20221028	2.81	N	189330	500	30 억	45012	N	N	N	N
82	20231017	160755	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13200	40	2	0.30	468520580	34984	53.99	13200	13580	13200	17100	9220	13160	13392.42	0.56	11163	13926	13542	13306	12922	12686	13425	12805	30	3940	500	7890	10	1	6092284	804	-17.51	3.84	12	0.57	-754.00	3439.00	31550	20230208	-58.16	9140	20221013	44.42	31550	-58.16	20230208	12020	9.82	20230817	31550	-58.16	20230208	9300	41.94	20221028	2.83	N	189330	500	30 억	33849	N	N	N	N
83	20231017	150801	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13300	140	2	1.06	398150930	29667	45.78	13200	13580	13200	17100	9220	13160	13420.67	0.56	8071	13926	13542	13306	12922	12686	13425	12805	30	3940	500	7890	10	1	6092284	810	-17.64	3.87	12	0.49	-754.00	3439.00	31550	20230208	-57.84	9140	20221013	45.51	31550	-57.84	20230208	12020	10.65	20230817	31550	-57.84	20230208	9300	43.01	20221028	2.83	N	189330	500	30 억	33849	N	N	N	N
84	20231017	140801	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13360	200	2	1.52	339804750	25281	39.02	13200	13580	13200	17100	9220	13160	13441.11	0.56	6964	13926	13542	13306	12922	12686	13425	12805	30	3940	500	7890	10	1	6092284	814	-17.72	3.88	12	0.41	-754.00	3439.00	31550	20230208	-57.65	9140	20221013	46.17	31550	-57.65	20230208	12020	11.15	20230817	31550	-57.65	20230208	9300	43.66	20221028	2.83	N	189330	500	30 억	33849	N	N	N	N
85	20231017	130754	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13460	300	2	2.28	308382190	22939	35.40	13200	13580	13200	17100	9220	13160	13443.58	0.56	6894	13926	13542	13306	12922	12686	13425	12805	30	3940	500	7890	10	1	6092284	820	-17.85	3.91	12	0.38	-754.00	3439.00	31550	20230208	-57.34	9140	20221013	47.26	31550	-57.34	20230208	12020	11.98	20230817	31550	-57.34	20230208	9300	44.73	20221028	2.83	N	189330	500	30 억	33849	N	N	N	N
86	20231017	120758	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13490	330	2	2.51	254541320	18949	29.24	13200	13570	13200	17100	9220	13160	13432.97	0.56	6108	13926	13542	13306	12922	12686	13425	12805	30	3940	500	7890	10	1	6092284	822	-17.89	3.92	12	0.31	-754.00	3439.00	31550	20230208	-57.24	9140	20221013	47.59	31550	-57.24	20230208	12020	12.23	20230817	31550	-57.24	20230208	9300	45.05	20221028	2.83	N	189330	500	30 억	33849	N	N	N	N
87	20231017	110750	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13560	400	2	3.04	223683740	16664	25.72	13200	13570	13200	17100	9220	13160	13423.17	0.56	6016	13926	13542	13306	12922	12686	13425	12805	30	3940	500	7890	10	1	6092284	826	-17.98	3.94	12	0.27	-754.00	3439.00	31550	20230208	-57.02	9140	20221013	48.36	31550	-57.02	20230208	12020	12.81	20230817	31550	-57.02	20230208	9300	45.81	20221028	2.83	N	189330	500	30 억	33849	N	N	N	N
88	20231017	100744	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13470	310	2	2.36	143145520	10708	16.53	13200	13550	13200	17100	9220	13160	13368.09	0.56	4914	13926	13542	13306	12922	12686	13425	12805	30	3940	500	7890	10	1	6092284	821	-17.86	3.92	12	0.18	-754.00	3439.00	31550	20230208	-57.31	9140	20221013	47.37	31550	-57.31	20230208	12020	12.06	20230817	31550	-57.31	20230208	9300	44.84	20221028	2.83	N	189330	500	30 억	33849	N	N	N	N
89	20231017	090751	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13370	210	2	1.60	50725120	3808	5.88	13200	13550	13200	17100	9220	13160	13320.67	0.56	1220	13926	13542	13306	12922	12686	13425	12805	30	3940	500	7890	10	1	6092284	815	-17.73	3.89	12	0.06	-754.00	3439.00	31550	20230208	-57.62	9140	20221013	46.28	31550	-57.62	20230208	12020	11.23	20230817	31550	-57.62	20230208	9300	43.76	20221028	2.83	N	189330	500	30 억	33849	N	N	N	N
90	20231016	160752	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13160	-760	5	-5.46	850590450	64377	122.90	13570	13690	13070	18090	9750	13920	13212.89	0.72	-10100	14386	14152	13976	13742	13566	14065	13655	30	4170	500	8350	10	1	6092284	802	-17.45	3.83	12	1.06	-754.00	3439.00	31550	20230208	-58.29	9140	20221013	43.98	31550	-58.29	20230208	12020	9.48	20230817	31550	-58.29	20230208	9300	41.51	20221028	2.92	N	189330	500	30 억	43784	N	N	N	N
91	20231016	150751	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13170	-750	5	-5.39	800385590	60562	115.62	13570	13690	13070	18090	9750	13920	13215.97	0.72	-10625	14386	14152	13976	13742	13566	14065	13655	30	4170	500	8350	10	1	6092284	802	-17.47	3.83	12	0.99	-754.00	3439.00	31550	20230208	-58.26	9140	20221013	44.09	31550	-58.26	20230208	12020	9.57	20230817	31550	-58.26	20230208	9300	41.61	20221028	2.92	N	189330	500	30 억	43784	N	N	N	N
92	20231016	140752	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13160	-760	5	-5.46	707232340	53457	102.06	13570	13690	13110	18090	9750	13920	13229.93	0.72	-7305	14386	14152	13976	13742	13566	14065	13655	30	4170	500	8350	10	1	6092284	802	-17.45	3.83	12	0.88	-754.00	3439.00	31550	20230208	-58.29	9140	20221013	43.98	31550	-58.29	20230208	12020	9.48	20230817	31550	-58.29	20230208	9300	41.51	20221028	2.92	N	189330	500	30 억	43784	N	N	N	N
93	20231016	130747	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13200	-720	5	-5.17	654766210	49459	94.42	13570	13690	13110	18090	9750	13920	13238.57	0.72	-7124	14386	14152	13976	13742	13566	14065	13655	30	4170	500	8350	10	1	6092284	804	-17.51	3.84	12	0.81	-754.00	3439.00	31550	20230208	-58.16	9140	20221013	44.42	31550	-58.16	20230208	12020	9.82	20230817	31550	-58.16	20230208	9300	41.94	20221028	2.92	N	189330	500	30 억	43784	N	N	N	N
94	20231016	120747	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13150	-770	5	-5.53	589863640	44524	85.00	13570	13690	13130	18090	9750	13920	13248.22	0.72	-6945	14386	14152	13976	13742	13566	14065	13655	30	4170	500	8350	10	1	6092284	801	-17.44	3.82	12	0.73	-754.00	3439.00	31550	20230208	-58.32	9140	20221013	43.87	31550	-58.32	20230208	12020	9.40	20230817	31550	-58.32	20230208	9300	41.40	20221028	2.92	N	189330	500	30 억	43784	N	N	N	N
95	20231016	110743	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13210	-710	5	-5.10	529578180	39940	76.25	13570	13690	13150	18090	9750	13920	13259.34	0.72	-5357	14386	14152	13976	13742	13566	14065	13655	30	4170	500	8350	10	1	6092284	805	-17.52	3.84	12	0.66	-754.00	3439.00	31550	20230208	-58.13	9140	20221013	44.53	31550	-58.13	20230208	12020	9.90	20230817	31550	-58.13	20230208	9300	42.04	20221028	2.92	N	189330	500	30 억	43784	N	N	N	N
96	20231016	100739	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13250	-670	5	-4.81	312200890	23474	44.81	13570	13690	13180	18090	9750	13920	13299.86	0.72	-7982	14386	14152	13976	13742	13566	14065	13655	30	4170	500	8350	10	1	6092284	807	-17.57	3.85	12	0.39	-754.00	3439.00	31550	20230208	-58.00	9140	20221013	44.97	31550	-58.00	20230208	12020	10.23	20230817	31550	-58.00	20230208	9300	42.47	20221028	2.92	N	189330	500	30 억	43784	N	N	N	N
97	20231016	090742	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13340	-580	5	-4.17	111593330	8316	15.88	13570	13690	13220	18090	9750	13920	13419.11	0.72	-2879	14386	14152	13976	13742	13566	14065	13655	30	4170	500	8350	10	1	6092284	813	-17.69	3.88	12	0.14	-754.00	3439.00	31550	20230208	-57.72	9140	20221013	45.95	31550	-57.72	20230208	12020	10.98	20230817	31550	-57.72	20230208	9300	43.44	20221028	2.92	N	189330	500	30 억	43784	N	N	N	N
98	20231012	160804	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14350	350	2	2.50	1158259930	80360	91.00	14000	14630	14000	18200	9800	14000	14413.39	0.47	19695	14653	14326	13873	13546	13093	14490	13710	30	4200	500	8400	10	1	6092284	874	-19.03	4.17	12	1.32	-754.00	3439.00	31550	20230208	-54.52	9140	20221013	57.00	31550	-54.52	20230208	12020	19.38	20230817	31550	-54.52	20230208	9140	57.00	20221013	2.94	N	189330	500	30 억	28501	N	N	N	N
99	20231012	150747	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14260	260	2	1.86	1110430160	77022	87.22	14000	14630	14000	18200	9800	14000	14417.05	0.47	19459	14653	14326	13873	13546	13093	14490	13710	30	4200	500	8400	10	1	6092284	869	-18.91	4.15	12	1.26	-754.00	3439.00	31550	20230208	-54.80	9140	20221013	56.02	31550	-54.80	20230208	12020	18.64	20230817	31550	-54.80	20230208	9140	56.02	20221013	2.94	N	189330	500	30 억	28501	N	N	N	N
100	20231012	140746	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14360	360	2	2.57	993206670	68799	77.91	14000	14630	14000	18200	9800	14000	14436.35	0.47	19140	14653	14326	13873	13546	13093	14490	13710	30	4200	500	8400	10	1	6092284	875	-19.05	4.18	12	1.13	-754.00	3439.00	31550	20230208	-54.48	9140	20221013	57.11	31550	-54.48	20230208	12020	19.47	20230817	31550	-54.48	20230208	9140	57.11	20221013	2.94	N	189330	500	30 억	28501	N	N	N	N
101	20231012	130748	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14450	450	2	3.21	915514200	63398	71.79	14000	14630	14000	18200	9800	14000	14440.74	0.47	18135	14653	14326	13873	13546	13093	14490	13710	30	4200	500	8400	10	1	6092284	880	-19.16	4.20	12	1.04	-754.00	3439.00	31550	20230208	-54.20	9140	20221013	58.10	31550	-54.20	20230208	12020	20.22	20230817	31550	-54.20	20230208	9140	58.10	20221013	2.94	N	189330	500	30 억	28501	N	N	N	N
102	20231012	120756	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14430	430	2	3.07	881768490	61066	69.15	14000	14630	14000	18200	9800	14000	14439.60	0.47	17831	14653	14326	13873	13546	13093	14490	13710	30	4200	500	8400	10	1	6092284	879	-19.14	4.20	12	1.00	-754.00	3439.00	31550	20230208	-54.26	9140	20221013	57.88	31550	-54.26	20230208	12020	20.05	20230817	31550	-54.26	20230208	9140	57.88	20221013	2.94	N	189330	500	30 억	28501	N	N	N	N
103	20231012	110754	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14420	420	2	3.00	780748530	54076	61.24	14000	14630	14000	18200	9800	14000	14437.99	0.47	15830	14653	14326	13873	13546	13093	14490	13710	30	4200	500	8400	10	1	6092284	879	-19.12	4.19	12	0.89	-754.00	3439.00	31550	20230208	-54.29	9140	20221013	57.77	31550	-54.29	20230208	12020	19.97	20230817	31550	-54.29	20230208	9140	57.77	20221013	2.94	N	189330	500	30 억	28501	N	N	N	N
104	20231012	100749	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14460	460	2	3.29	525569420	36538	41.38	14000	14610	14000	18200	9800	14000	14384.19	0.47	12584	14653	14326	13873	13546	13093	14490	13710	30	4200	500	8400	10	1	6092284	881	-19.18	4.20	12	0.60	-754.00	3439.00	31550	20230208	-54.17	9140	20221013	58.21	31550	-54.17	20230208	12020	20.30	20230817	31550	-54.17	20230208	9140	58.21	20221013	2.94	N	189330	500	30 억	28501	N	N	N	N
105	20231012	090755	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14360	360	2	2.57	161754700	11374	12.88	14000	14490	14000	18200	9800	14000	14221.44	0.47	3776	14653	14326	13873	13546	13093	14490	13710	30	4200	500	8400	10	1	6092284	875	-19.05	4.18	12	0.19	-754.00	3439.00	31550	20230208	-54.48	9140	20221013	57.11	31550	-54.48	20230208	12020	19.47	20230817	31550	-54.48	20230208	9140	57.11	20221013	2.94	N	189330	500	30 억	28501	N	N	N	N
106	20231011	160745	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14000	620	2	4.63	1212206860	86688	125.91	13420	14200	13420	17390	9370	13380	13983.46	0.19	16947	14486	13932	13646	13092	12806	13790	12950	30	4010	500	8020	10	1	6092284	853	-18.57	4.07	12	1.42	-754.00	3439.00	31550	20230208	-55.63	9140	20221013	53.17	31550	-55.63	20230208	12020	16.47	20230817	31550	-55.63	20230208	9140	53.17	20221013	2.90	N	189330	500	30 억	11366	N	N	N	N
107	20231011	150749	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14040	660	2	4.93	1116040590	79844	115.97	13420	14200	13420	17390	9370	13380	13977.76	0.19	16642	14486	13932	13646	13092	12806	13790	12950	30	4010	500	8020	10	1	6092284	855	-18.62	4.08	12	1.31	-754.00	3439.00	31550	20230208	-55.50	9140	20221013	53.61	31550	-55.50	20230208	12020	16.81	20230817	31550	-55.50	20230208	9140	53.61	20221013	2.90	N	189330	500	30 억	11366	N	N	N	N
108	20231011	140753	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13860	480	2	3.59	756853360	54340	78.93	13420	14150	13420	17390	9370	13380	13928.11	0.19	17353	14486	13932	13646	13092	12806	13790	12950	30	4010	500	8020	10	1	6092284	844	-18.38	4.03	12	0.89	-754.00	3439.00	31550	20230208	-56.07	9140	20221013	51.64	31550	-56.07	20230208	12020	15.31	20230817	31550	-56.07	20230208	9140	51.64	20221013	2.90	N	189330	500	30 억	11366	N	N	N	N
109	20231011	130743	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13980	600	2	4.48	658417960	47279	68.67	13420	14150	13420	17390	9370	13380	13926.22	0.19	15220	14486	13932	13646	13092	12806	13790	12950	30	4010	500	8020	10	1	6092284	852	-18.54	4.07	12	0.78	-754.00	3439.00	31550	20230208	-55.69	9140	20221013	52.95	31550	-55.69	20230208	12020	16.31	20230817	31550	-55.69	20230208	9140	52.95	20221013	2.90	N	189330	500	30 억	11366	N	N	N	N
110	20231011	120758	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13940	560	2	4.19	459831280	33123	48.11	13420	14100	13420	17390	9370	13380	13882.54	0.19	8823	14486	13932	13646	13092	12806	13790	12950	30	4010	500	8020	10	1	6092284	849	-18.49	4.05	12	0.54	-754.00	3439.00	31550	20230208	-55.82	9140	20221013	52.52	31550	-55.82	20230208	12020	15.97	20230817	31550	-55.82	20230208	9140	52.52	20221013	2.90	N	189330	500	30 억	11366	N	N	N	N
111	20231011	110752	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13880	500	2	3.74	405599980	29218	42.44	13420	14100	13420	17390	9370	13380	13881.85	0.19	9476	14486	13932	13646	13092	12806	13790	12950	30	4010	500	8020	10	1	6092284	846	-18.41	4.04	12	0.48	-754.00	3439.00	31550	20230208	-56.01	9140	20221013	51.86	31550	-56.01	20230208	12020	15.47	20230817	31550	-56.01	20230208	9140	51.86	20221013	2.90	N	189330	500	30 억	11366	N	N	N	N
112	20231011	100747	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13900	520	2	3.89	321551130	23202	33.70	13420	14100	13420	17390	9370	13380	13858.77	0.19	8972	14486	13932	13646	13092	12806	13790	12950	30	4010	500	8020	10	1	6092284	847	-18.44	4.04	12	0.38	-754.00	3439.00	31550	20230208	-55.94	9140	20221013	52.08	31550	-55.94	20230208	12020	15.64	20230817	31550	-55.94	20230208	9140	52.08	20221013	2.90	N	189330	500	30 억	11366	N	N	N	N
113	20231011	090751	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13870	490	2	3.66	122477190	8903	12.93	13420	14070	13420	17390	9370	13380	13756.84	0.19	1489	14486	13932	13646	13092	12806	13790	12950	30	4010	500	8020	10	1	6092284	845	-18.40	4.03	12	0.15	-754.00	3439.00	31550	20230208	-56.04	9140	20221013	51.75	31550	-56.04	20230208	12020	15.39	20230817	31550	-56.04	20230208	9140	51.75	20221013	2.90	N	189330	500	30 억	11366	N	N	N	N
114	20231010	160744	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13380	-530	5	-3.81	942819390	68146	58.29	13910	14200	13360	18080	9740	13910	13836.92	0.23	-2938	14703	14306	13873	13476	13043	14505	13675	30	4170	500	8340	10	1	6092284	815	-17.75	3.89	12	1.12	-754.00	3439.00	31550	20230208	-57.59	9140	20221013	46.39	31550	-57.59	20230208	12020	11.31	20230817	31550	-57.59	20230208	9140	46.39	20221013	2.89	N	189330	500	30 억	14224	N	N	N	N
115	20231010	150740	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13480	-430	5	-3.09	885209820	63855	54.62	13910	14200	13360	18080	9740	13910	13862.77	0.23	-2321	14703	14306	13873	13476	13043	14505	13675	30	4170	500	8340	10	1	6092284	821	-17.88	3.92	12	1.05	-754.00	3439.00	31550	20230208	-57.27	9140	20221013	47.48	31550	-57.27	20230208	12020	12.15	20230817	31550	-57.27	20230208	9140	47.48	20221013	2.89	N	189330	500	30 억	14224	N	N	N	N
116	20231010	140744	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13570	-340	5	-2.44	761637070	54692	46.78	13910	14200	13500	18080	9740	13910	13925.95	0.23	-1865	14703	14306	13873	13476	13043	14505	13675	30	4170	500	8340	10	1	6092284	827	-18.00	3.95	12	0.90	-754.00	3439.00	31550	20230208	-56.99	9140	20221013	48.47	31550	-56.99	20230208	12020	12.90	20230817	31550	-56.99	20230208	9140	48.47	20221013	2.89	N	189330	500	30 억	14224	N	N	N	N
117	20231010	130737	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13680	-230	5	-1.65	645342660	46160	39.48	13910	14200	13600	18080	9740	13910	13980.64	0.23	-1661	14703	14306	13873	13476	13043	14505	13675	30	4170	500	8340	10	1	6092284	833	-18.14	3.98	12	0.76	-754.00	3439.00	31550	20230208	-56.64	9140	20221013	49.67	31550	-56.64	20230208	12020	13.81	20230817	31550	-56.64	20230208	9140	49.67	20221013	2.89	N	189330	500	30 억	14224	N	N	N	N
118	20231010	120736	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13960	50	2	0.36	569355430	40677	34.79	13910	14200	13600	18080	9740	13910	13997.09	0.23	792	14703	14306	13873	13476	13043	14505	13675	30	4170	500	8340	10	1	6092284	850	-18.51	4.06	12	0.67	-754.00	3439.00	31550	20230208	-55.75	9140	20221013	52.74	31550	-55.75	20230208	12020	16.14	20230817	31550	-55.75	20230208	9140	52.74	20221013	2.89	N	189330	500	30 억	14224	N	N	N	N
119	20231010	110723	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14080	170	2	1.22	466399910	33339	28.52	13910	14200	13600	18080	9740	13910	13989.74	0.23	-128	14703	14306	13873	13476	13043	14505	13675	30	4170	500	8340	10	1	6092284	858	-18.67	4.09	12	0.55	-754.00	3439.00	31550	20230208	-55.37	9140	20221013	54.05	31550	-55.37	20230208	12020	17.14	20230817	31550	-55.37	20230208	9140	54.05	20221013	2.89	N	189330	500	30 억	14224	N	N	N	N
120	20231010	100731	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14100	190	2	1.37	372037470	26614	22.76	13910	14200	13600	18080	9740	13910	13979.14	0.23	-1778	14703	14306	13873	13476	13043	14505	13675	30	4170	500	8340	10	1	6092284	859	-18.70	4.10	12	0.44	-754.00	3439.00	31550	20230208	-55.31	9140	20221013	54.27	31550	-55.31	20230208	12020	17.30	20230817	31550	-55.31	20230208	9140	54.27	20221013	2.89	N	189330	500	30 억	14224	N	N	N	N
121	20231010	090725	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13650	-260	5	-1.87	101688990	7360	6.30	13910	14010	13600	18080	9740	13910	13815.80	0.23	-4231	14703	14306	13873	13476	13043	14505	13675	30	4170	500	8340	10	1	6092284	832	-18.10	3.97	12	0.12	-754.00	3439.00	31550	20230208	-56.74	9140	20221013	49.34	31550	-56.74	20230208	12020	13.56	20230817	31550	-56.74	20230208	9140	49.34	20221013	2.89	N	189330	500	30 억	14224	N	N	N	N
122	20231006	160733	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13910	410	2	3.04	1606174080	114441	82.14	13500	14270	13440	17550	9450	13500	14035.79	0.16	3255	14620	14060	13780	13220	12940	13920	13080	30	4050	500	8100	10	1	6092284	847	-18.45	4.04	12	1.88	-754.00	3439.00	31550	20230208	-55.91	9140	20221013	52.19	31550	-55.91	20230208	12020	15.72	20230817	31550	-55.91	20230208	9140	52.19	20221013	2.91	N	189330	500	30 억	9485	N	N	N	N
123	20231006	150722	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13910	410	2	3.04	1531450410	109067	78.28	13500	14270	13440	17550	9450	13500	14041.87	0.16	1041	14620	14060	13780	13220	12940	13920	13080	30	4050	500	8100	10	1	6092284	847	-18.45	4.04	12	1.79	-754.00	3439.00	31550	20230208	-55.91	9140	20221013	52.19	31550	-55.91	20230208	12020	15.72	20230817	31550	-55.91	20230208	9140	52.19	20221013	2.91	N	189330	500	30 억	9485	N	N	N	N
124	20231006	140724	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14000	500	2	3.70	1406772340	100160	71.89	13500	14270	13440	17550	9450	13500	14045.80	0.16	-958	14620	14060	13780	13220	12940	13920	13080	30	4050	500	8100	10	1	6092284	853	-18.57	4.07	12	1.64	-754.00	3439.00	31550	20230208	-55.63	9140	20221013	53.17	31550	-55.63	20230208	12020	16.47	20230817	31550	-55.63	20230208	9140	53.17	20221013	2.91	N	189330	500	30 억	9485	N	N	N	N
125	20231006	130715	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13930	430	2	3.19	1203201030	85627	61.46	13500	14270	13440	17550	9450	13500	14052.31	0.16	-3278	14620	14060	13780	13220	12940	13920	13080	30	4050	500	8100	10	1	6092284	849	-18.47	4.05	12	1.41	-754.00	3439.00	31550	20230208	-55.85	9140	20221013	52.41	31550	-55.85	20230208	12020	15.89	20230817	31550	-55.85	20230208	9140	52.41	20221013	2.91	N	189330	500	30 억	9485	N	N	N	N
126	20231006	120714	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13960	460	2	3.41	1167560030	83070	59.62	13500	14270	13440	17550	9450	13500	14055.81	0.16	-3288	14620	14060	13780	13220	12940	13920	13080	30	4050	500	8100	10	1	6092284	850	-18.51	4.06	12	1.36	-754.00	3439.00	31550	20230208	-55.75	9140	20221013	52.74	31550	-55.75	20230208	12020	16.14	20230817	31550	-55.75	20230208	9140	52.74	20221013	2.91	N	189330	500	30 억	9485	N	N	N	N
127	20231006	110707	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14080	580	2	4.30	1090031430	77510	55.63	13500	14270	13440	17550	9450	13500	14063.84	0.16	-3483	14620	14060	13780	13220	12940	13920	13080	30	4050	500	8100	10	1	6092284	858	-18.67	4.09	12	1.27	-754.00	3439.00	31550	20230208	-55.37	9140	20221013	54.05	31550	-55.37	20230208	12020	17.14	20230817	31550	-55.37	20230208	9140	54.05	20221013	2.91	N	189330	500	30 억	9485	N	N	N	N
128	20231006	100712	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14050	550	2	4.07	943004130	67006	48.09	13500	14270	13440	17550	9450	13500	14074.29	0.16	-3956	14620	14060	13780	13220	12940	13920	13080	30	4050	500	8100	10	1	6092284	856	-18.63	4.09	12	1.10	-754.00	3439.00	31550	20230208	-55.47	9140	20221013	53.72	31550	-55.47	20230208	12020	16.89	20230817	31550	-55.47	20230208	9140	53.72	20221013	2.91	N	189330	500	30 억	9485	N	N	N	N
129	20231006	090708	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13840	340	2	2.52	56888740	4158	2.98	13500	13850	13440	17550	9450	13500	13686.28	0.16	317	14620	14060	13780	13220	12940	13920	13080	30	4050	500	8100	10	1	6092284	843	-18.36	4.02	12	0.07	-754.00	3439.00	31550	20230208	-56.13	9140	20221013	51.42	31550	-56.13	20230208	12020	15.14	20230817	31550	-56.13	20230208	9140	51.42	20221013	2.91	N	189330	500	30 억	9485	N	N	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History