KissMeData/304100/price/prices-20231001.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

Files

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

58 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231031	161131	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	20850	-950	5	-4.36	7377082350	340097	184.71	22800	22850	20600	28300	15300	21800	21692.43	3.58	-84412	22633	22216	21433	21016	20233	22425	21225	56	6500	500	13510	50	1	11250419	2346	-22.49	4.93	12	3.02	-927.00	4225.00	49350	20230906	-57.75	6380	20221027	226.80	49350	-57.75	20230906	12050	73.03	20230105	49350	-57.75	20230906	6400	225.78	20221101	4.95	N	304100	500	56 억	402851	N	N	204	N	N
3	20231031	151142	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	20750	-1050	5	-4.82	7134157500	328443	178.38	22800	22850	20600	28300	15300	21800	21721.14	3.58	-85673	22633	22216	21433	21016	20233	22425	21225	56	6500	500	13510	50	1	11250419	2334	-22.38	4.91	12	2.92	-927.00	4225.00	49350	20230906	-57.95	6380	20221027	225.24	49350	-57.95	20230906	12050	72.20	20230105	49350	-57.95	20230906	6400	224.22	20221101	4.95	N	304100	500	56 억	402851	N	N	59	N	N
4	20231031	141152	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	20700	-1100	5	-5.05	6630088300	304247	165.24	22800	22850	20600	28300	15300	21800	21791.80	3.58	-83559	22633	22216	21433	21016	20233	22425	21225	56	6500	500	13510	50	1	11250419	2329	-22.33	4.90	12	2.70	-927.00	4225.00	49350	20230906	-58.05	6380	20221027	224.45	49350	-58.05	20230906	12050	71.78	20230105	49350	-58.05	20230906	6400	223.44	20221101	4.95	N	304100	500	56 억	402851	N	N	59	N	N
5	20231031	131142	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	20900	-900	5	-4.13	6269278950	286850	155.79	22800	22850	20750	28300	15300	21800	21855.60	3.58	-79125	22633	22216	21433	21016	20233	22425	21225	56	6500	500	13510	50	1	11250419	2351	-22.55	4.95	12	2.55	-927.00	4225.00	49350	20230906	-57.65	6380	20221027	227.59	49350	-57.65	20230906	12050	73.44	20230105	49350	-57.65	20230906	6400	226.56	20221101	4.95	N	304100	500	56 억	402851	N	N	59	N	N
6	20231031	121143	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	20950	-850	5	-3.90	5773906600	263094	142.89	22800	22850	20850	28300	15300	21800	21946.17	3.58	-83210	22633	22216	21433	21016	20233	22425	21225	56	6500	500	13510	50	1	11250419	2357	-22.60	4.96	12	2.34	-927.00	4225.00	49350	20230906	-57.55	6380	20221027	228.37	49350	-57.55	20230906	12050	73.86	20230105	49350	-57.55	20230906	6400	227.34	20221101	4.95	N	304100	500	56 억	402851	N	N	59	N	N
7	20231031	111212	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	21500	-300	5	-1.38	4706506400	212833	115.59	22800	22850	21300	28300	15300	21800	22113.61	3.58	-77117	22633	22216	21433	21016	20233	22425	21225	56	6500	500	13510	50	1	11250419	2419	-23.19	5.09	12	1.89	-927.00	4225.00	49350	20230906	-56.43	6380	20221027	236.99	49350	-56.43	20230906	12050	78.42	20230105	49350	-56.43	20230906	6400	235.94	20221101	4.95	N	304100	500	56 억	402851	N	N	59	N	N
8	20231031	101151	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	21500	-300	5	-1.38	3796986650	170659	92.68	22800	22850	21400	28300	15300	21800	22248.97	3.58	-67096	22633	22216	21433	21016	20233	22425	21225	56	6500	500	13510	50	1	11250419	2419	-23.19	5.09	12	1.52	-927.00	4225.00	49350	20230906	-56.43	6380	20221027	236.99	49350	-56.43	20230906	12050	78.42	20230105	49350	-56.43	20230906	6400	235.94	20221101	4.95	N	304100	500	56 억	402851	N	N	59	N	N
9	20231031	091151	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	22150	350	2	1.61	2159859350	95634	51.94	22800	22850	22100	28300	15300	21800	22584.64	3.58	-29770	22633	22216	21433	21016	20233	22425	21225	56	6500	500	13510	50	1	11250419	2492	-23.89	5.24	12	0.85	-927.00	4225.00	49350	20230906	-55.12	6380	20221027	247.18	49350	-55.12	20230906	12050	83.82	20230105	49350	-55.12	20230906	6400	246.09	20221101	4.95	N	304100	500	56 억	402851	N	N	59	N	N
10	20231030	161128	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	21800	1000	2	4.81	3811158150	177881	100.87	20750	21850	20650	27000	14600	20800	21441.24	3.49	10126	21933	21366	20883	20316	19833	21125	20075	56	6200	500	12890	50	1	11250419	2453	-23.52	5.16	12	1.58	-927.00	4225.00	49350	20230906	-55.83	6350	20221026	243.31	49350	-55.83	20230906	12050	80.91	20230105	49350	-55.83	20230906	6400	240.62	20221101	5.09	N	304100	500	56 억	392330	N	N	59	N	N
11	20231030	151103	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	21650	850	2	4.09	3687351450	172187	97.64	20750	21850	20650	27000	14600	20800	21433.68	3.49	8775	21933	21366	20883	20316	19833	21125	20075	56	6200	500	12890	50	1	11250419	2436	-23.35	5.12	12	1.53	-927.00	4225.00	49350	20230906	-56.13	6350	20221026	240.94	49350	-56.13	20230906	12050	79.67	20230105	49350	-56.13	20230906	6400	238.28	20221101	5.09	N	304100	500	56 억	392330	N	N	2	N	N
12	20231030	141100	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	21550	750	2	3.61	3269507850	152940	86.73	20750	21800	20650	27000	14600	20800	21397.76	3.49	10595	21933	21366	20883	20316	19833	21125	20075	56	6200	500	12890	50	1	11250419	2424	-23.25	5.10	12	1.36	-927.00	4225.00	49350	20230906	-56.33	6350	20221026	239.37	49350	-56.33	20230906	12050	78.84	20230105	49350	-56.33	20230906	6400	236.72	20221101	5.09	N	304100	500	56 억	392330	N	N	2	N	N
13	20231030	131105	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	21650	850	2	4.09	2920565900	136790	77.57	20750	21800	20650	27000	14600	20800	21372.18	3.49	9201	21933	21366	20883	20316	19833	21125	20075	56	6200	500	12890	50	1	11250419	2436	-23.35	5.12	12	1.22	-927.00	4225.00	49350	20230906	-56.13	6350	20221026	240.94	49350	-56.13	20230906	12050	79.67	20230105	49350	-56.13	20230906	6400	238.28	20221101	5.09	N	304100	500	56 억	392330	N	N	2	N	N
14	20231030	121054	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	21400	600	2	2.88	2566266450	120426	68.29	20750	21700	20650	27000	14600	20800	21332.58	3.49	8306	21933	21366	20883	20316	19833	21125	20075	56	6200	500	12890	50	1	11250419	2408	-23.09	5.07	12	1.07	-927.00	4225.00	49350	20230906	-56.64	6350	20221026	237.01	49350	-56.64	20230906	12050	77.59	20230105	49350	-56.64	20230906	6400	234.38	20221101	5.09	N	304100	500	56 억	392330	N	N	2	N	N
15	20231030	111056	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	21600	800	2	3.85	2309724250	108479	61.52	20750	21700	20650	27000	14600	20800	21316.31	3.49	4939	21933	21366	20883	20316	19833	21125	20075	56	6200	500	12890	50	1	11250419	2430	-23.30	5.11	12	0.96	-927.00	4225.00	49350	20230906	-56.23	6350	20221026	240.16	49350	-56.23	20230906	12050	79.25	20230105	49350	-56.23	20230906	6400	237.50	20221101	5.09	N	304100	500	56 억	392330	N	N	2	N	N
16	20231030	101052	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	21450	650	2	3.12	1935332300	91112	51.67	20750	21700	20650	27000	14600	20800	21267.56	3.49	-1147	21933	21366	20883	20316	19833	21125	20075	56	6200	500	12890	50	1	11250419	2413	-23.14	5.08	12	0.81	-927.00	4225.00	49350	20230906	-56.53	6350	20221026	237.80	49350	-56.53	20230906	12050	78.01	20230105	49350	-56.53	20230906	6400	235.16	20221101	5.09	N	304100	500	56 억	392330	N	N	2	N	N
17	20231030	091052	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	20950	150	2	0.72	649912250	30942	17.55	20750	21300	20650	27000	14600	20800	21044.78	3.49	-2184	21933	21366	20883	20316	19833	21125	20075	56	6200	500	12890	50	1	11250419	2357	-22.60	4.96	12	0.28	-927.00	4225.00	49350	20230906	-57.55	6350	20221026	229.92	49350	-57.55	20230906	12050	73.86	20230105	49350	-57.55	20230906	6400	227.34	20221101	5.09	N	304100	500	56 억	392330	N	N	2	N	N
18	20231027	161001	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	20800	-200	5	-0.95	3621177500	173457	90.18	21000	21450	20400	27300	14700	21000	20877.08	3.41	8671	21600	21300	21000	20700	20400	21450	20850	56	6300	500	13020	50	1	11250419	2340	-22.44	4.92	12	1.54	-927.00	4225.00	49350	20230906	-57.85	6350	20221025	227.56	49350	-57.85	20230906	12050	72.61	20230105	49350	-57.85	20230906	6380	226.02	20221027	5.07	N	304100	500	56 억	383405	N	N	2	N	N
19	20231027	151054	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	20800	-200	5	-0.95	3400256550	162831	84.66	21000	21450	20400	27300	14700	21000	20882.06	3.41	8194	21600	21300	21000	20700	20400	21450	20850	56	6300	500	13020	50	1	11250419	2340	-22.44	4.92	12	1.45	-927.00	4225.00	49350	20230906	-57.85	6350	20221025	227.56	49350	-57.85	20230906	12050	72.61	20230105	49350	-57.85	20230906	6380	226.02	20221027	5.07	N	304100	500	56 억	383405	N	N	91	N	N
20	20231027	141051	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	20800	-200	5	-0.95	2951176650	141175	73.40	21000	21450	20400	27300	14700	21000	20904.33	3.41	-607	21600	21300	21000	20700	20400	21450	20850	56	6300	500	13020	50	1	11250419	2340	-22.44	4.92	12	1.25	-927.00	4225.00	49350	20230906	-57.85	6350	20221025	227.56	49350	-57.85	20230906	12050	72.61	20230105	49350	-57.85	20230906	6380	226.02	20221027	5.07	N	304100	500	56 억	383405	N	N	91	N	N
21	20231027	131042	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	20700	-300	5	-1.43	2643508600	126351	65.69	21000	21450	20400	27300	14700	21000	20921.89	3.41	-3580	21600	21300	21000	20700	20400	21450	20850	56	6300	500	13020	50	1	11250419	2329	-22.33	4.90	12	1.12	-927.00	4225.00	49350	20230906	-58.05	6350	20221025	225.98	49350	-58.05	20230906	12050	71.78	20230105	49350	-58.05	20230906	6380	224.45	20221027	5.07	N	304100	500	56 억	383405	N	N	91	N	N
22	20231027	121054	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	21000	0	3	0.00	2416197100	115438	60.02	21000	21450	20400	27300	14700	21000	20930.64	3.41	-594	21600	21300	21000	20700	20400	21450	20850	56	6300	500	13020	50	1	11250419	2363	-22.65	4.97	12	1.03	-927.00	4225.00	49350	20230906	-57.45	6350	20221025	230.71	49350	-57.45	20230906	12050	74.27	20230105	49350	-57.45	20230906	6380	229.15	20221027	5.07	N	304100	500	56 억	383405	N	N	91	N	N
23	20231027	111101	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	21100	100	2	0.48	2065641500	98919	51.43	21000	21350	20400	27300	14700	21000	20882.06	3.41	-4538	21600	21300	21000	20700	20400	21450	20850	56	6300	500	13020	50	1	11250419	2374	-22.76	4.99	12	0.88	-927.00	4225.00	49350	20230906	-57.24	6350	20221025	232.28	49350	-57.24	20230906	12050	75.10	20230105	49350	-57.24	20230906	6380	230.72	20221027	5.07	N	304100	500	56 억	383405	N	N	91	N	N
24	20231027	101050	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	20850	-150	5	-0.71	1291971000	62240	32.36	21000	21350	20400	27300	14700	21000	20757.58	3.41	-1929	21600	21300	21000	20700	20400	21450	20850	56	6300	500	13020	50	1	11250419	2346	-22.49	4.93	12	0.55	-927.00	4225.00	49350	20230906	-57.75	6350	20221025	228.35	49350	-57.75	20230906	12050	73.03	20230105	49350	-57.75	20230906	6380	226.80	20221027	5.07	N	304100	500	56 억	383405	N	N	91	N	N
25	20231027	091054	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	20800	-200	5	-0.95	280169150	13340	6.94	21000	21350	20750	27300	14700	21000	21002.20	3.41	-418	21600	21300	21000	20700	20400	21450	20850	56	6300	500	13020	50	1	11250419	2340	-22.44	4.92	12	0.12	-927.00	4225.00	49350	20230906	-57.85	6350	20221025	227.56	49350	-57.85	20230906	12050	72.61	20230105	49350	-57.85	20230906	6380	226.02	20221027	5.07	N	304100	500	56 억	383405	N	N	91	N	N
26	20231026	161037	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	21000	-600	5	-2.78	3961755050	189136	69.40	20750	21300	20700	28050	15150	21600	20946.53	3.11	18432	23966	22782	22116	20932	20266	22450	20600	56	6450	500	13390	50	1	11250419	2363	-22.65	4.97	12	1.68	-927.00	4225.00	49350	20230906	-57.45	6350	20221025	230.71	49350	-57.45	20230906	12050	74.27	20230105	49350	-57.45	20230906	6350	230.71	20221026	5.08	N	304100	500	56 억	349661	N	N	91	N	N
27	20231026	151035	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	21000	-600	5	-2.78	3843515350	183504	67.33	20750	21300	20700	28050	15150	21600	20945.13	3.11	18434	23966	22782	22116	20932	20266	22450	20600	56	6450	500	13390	50	1	11250419	2363	-22.65	4.97	12	1.63	-927.00	4225.00	49350	20230906	-57.45	6350	20221025	230.71	49350	-57.45	20230906	12050	74.27	20230105	49350	-57.45	20230906	6350	230.71	20221026	5.08	N	304100	500	56 억	349661	N	N	168	N	N
28	20231026	141038	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	20850	-750	5	-3.47	3325965900	158761	58.25	20750	21300	20700	28050	15150	21600	20949.51	3.11	14845	23966	22782	22116	20932	20266	22450	20600	56	6450	500	13390	50	1	11250419	2346	-22.49	4.93	12	1.41	-927.00	4225.00	49350	20230906	-57.75	6350	20221025	228.35	49350	-57.75	20230906	12050	73.03	20230105	49350	-57.75	20230906	6350	228.35	20221026	5.08	N	304100	500	56 억	349661	N	N	168	N	N
29	20231026	131036	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	20900	-700	5	-3.24	2888124450	137758	50.55	20750	21300	20700	28050	15150	21600	20965.20	3.11	15443	23966	22782	22116	20932	20266	22450	20600	56	6450	500	13390	50	1	11250419	2351	-22.55	4.95	12	1.22	-927.00	4225.00	49350	20230906	-57.65	6350	20221025	229.13	49350	-57.65	20230906	12050	73.44	20230105	49350	-57.65	20230906	6350	229.13	20221026	5.08	N	304100	500	56 억	349661	N	N	168	N	N
30	20231026	121029	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	20800	-800	5	-3.70	2530127550	120631	44.26	20750	21300	20700	28050	15150	21600	20974.10	3.11	15388	23966	22782	22116	20932	20266	22450	20600	56	6450	500	13390	50	1	11250419	2340	-22.44	4.92	12	1.07	-927.00	4225.00	49350	20230906	-57.85	6350	20221025	227.56	49350	-57.85	20230906	12050	72.61	20230105	49350	-57.85	20230906	6350	227.56	20221026	5.08	N	304100	500	56 억	349661	N	N	168	N	N
31	20231026	111044	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	20950	-650	5	-3.01	2059507600	98029	35.97	20750	21300	20750	28050	15150	21600	21009.16	3.11	27342	23966	22782	22116	20932	20266	22450	20600	56	6450	500	13390	50	1	11250419	2357	-22.60	4.96	12	0.87	-927.00	4225.00	49350	20230906	-57.55	6350	20221025	229.92	49350	-57.55	20230906	12050	73.86	20230105	49350	-57.55	20230906	6350	229.92	20221026	5.08	N	304100	500	56 억	349661	N	N	168	N	N
32	20231026	101040	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	21100	-500	5	-2.31	1701950400	81092	29.75	20750	21250	20750	28050	15150	21600	20987.89	3.11	28157	23966	22782	22116	20932	20266	22450	20600	56	6450	500	13390	50	1	11250419	2374	-22.76	4.99	12	0.72	-927.00	4225.00	49350	20230906	-57.24	6350	20221025	232.28	49350	-57.24	20230906	12050	75.10	20230105	49350	-57.24	20230906	6350	232.28	20221026	5.08	N	304100	500	56 억	349661	N	N	168	N	N
33	20231026	091037	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	21000	-600	5	-2.78	717890650	34354	12.61	20750	21150	20750	28050	15150	21600	20896.84	3.11	9133	23966	22782	22116	20932	20266	22450	20600	56	6450	500	13390	50	1	11250419	2363	-22.65	4.97	12	0.31	-927.00	4225.00	49350	20230906	-57.45	6350	20221025	230.71	49350	-57.45	20230906	12050	74.27	20230105	49350	-57.45	20230906	6350	230.71	20221026	5.08	N	304100	500	56 억	349661	N	N	168	N	N
34	20231025	161039	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	21600	-1000	5	-4.42	5990193750	269409	98.85	23050	23300	21450	29350	15850	22600	22238.06	3.54	-50111	23966	23282	22016	21332	20066	23625	21675	56	6750	500	14010	50	1	11250419	2430	-23.30	5.11	12	2.39	-927.00	4225.00	49350	20230906	-56.23	6310	20221021	242.31	49350	-56.23	20230906	12050	79.25	20230105	49350	-56.23	20230906	6350	240.16	20221025	5.18	N	304100	500	56 억	398407	N	N	168	N	N
35	20231025	151037	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	21600	-1000	5	-4.42	5430392800	243417	89.31	23050	23300	21550	29350	15850	22600	22308.99	3.54	-57512	23966	23282	22016	21332	20066	23625	21675	56	6750	500	14010	50	1	11250419	2430	-23.30	5.11	12	2.16	-927.00	4225.00	49350	20230906	-56.23	6310	20221021	242.31	49350	-56.23	20230906	12050	79.25	20230105	49350	-56.23	20230906	6350	240.16	20221025	5.18	N	304100	500	56 억	398407	N	N	503	N	N
36	20231025	141032	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	21850	-750	5	-3.32	4581781750	204401	75.00	23050	23300	21800	29350	15850	22600	22415.63	3.54	-57089	23966	23282	22016	21332	20066	23625	21675	56	6750	500	14010	50	1	11250419	2458	-23.57	5.17	12	1.82	-927.00	4225.00	49350	20230906	-55.72	6310	20221021	246.28	49350	-55.72	20230906	12050	81.33	20230105	49350	-55.72	20230906	6350	244.09	20221025	5.18	N	304100	500	56 억	398407	N	N	503	N	N
37	20231025	131034	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	21900	-700	5	-3.10	4043318000	179845	65.99	23050	23300	21800	29350	15850	22600	22482.22	3.54	-47873	23966	23282	22016	21332	20066	23625	21675	56	6750	500	14010	50	1	11250419	2464	-23.62	5.18	12	1.60	-927.00	4225.00	49350	20230906	-55.62	6310	20221021	247.07	49350	-55.62	20230906	12050	81.74	20230105	49350	-55.62	20230906	6350	244.88	20221025	5.18	N	304100	500	56 억	398407	N	N	503	N	N
38	20231025	121037	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	22150	-450	5	-1.99	3422996900	151625	55.63	23050	23300	22150	29350	15850	22600	22575.41	3.54	-41457	23966	23282	22016	21332	20066	23625	21675	56	6750	500	14010	50	1	11250419	2492	-23.89	5.24	12	1.35	-927.00	4225.00	49350	20230906	-55.12	6310	20221021	251.03	49350	-55.12	20230906	12050	83.82	20230105	49350	-55.12	20230906	6350	248.82	20221025	5.18	N	304100	500	56 억	398407	N	N	503	N	N
39	20231025	111037	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	22300	-300	5	-1.33	3072820200	135996	49.90	23050	23300	22150	29350	15850	22600	22594.93	3.54	-38985	23966	23282	22016	21332	20066	23625	21675	56	6750	500	14010	50	1	11250419	2509	-24.06	5.28	12	1.21	-927.00	4225.00	49350	20230906	-54.81	6310	20221021	253.41	49350	-54.81	20230906	12050	85.06	20230105	49350	-54.81	20230906	6350	251.18	20221025	5.18	N	304100	500	56 억	398407	N	N	503	N	N
40	20231025	101038	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	22300	-300	5	-1.33	2472727600	109082	40.02	23050	23300	22150	29350	15850	22600	22668.53	3.54	-29438	23966	23282	22016	21332	20066	23625	21675	56	6750	500	14010	50	1	11250419	2509	-24.06	5.28	12	0.97	-927.00	4225.00	49350	20230906	-54.81	6310	20221021	253.41	49350	-54.81	20230906	12050	85.06	20230105	49350	-54.81	20230906	6350	251.18	20221025	5.18	N	304100	500	56 억	398407	N	N	503	N	N
41	20231025	091034	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	22500	-100	5	-0.44	1434413700	62769	23.03	23050	23300	22400	29350	15850	22600	22852.35	3.54	-11436	23966	23282	22016	21332	20066	23625	21675	56	6750	500	14010	50	1	11250419	2531	-24.27	5.33	12	0.56	-927.00	4225.00	49350	20230906	-54.41	6310	20221021	256.58	49350	-54.41	20230906	12050	86.72	20230105	49350	-54.41	20230906	6350	254.33	20221025	5.18	N	304100	500	56 억	398407	N	N	503	N	N
42	20231024	161010	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	22600	800	2	3.67	5893519100	268633	141.22	22000	22700	20750	28300	15300	21800	21934.21	3.76	-24936	22800	22300	21900	21400	21000	22550	21650	56	6500	500	13510	50	1	11250419	2543	-24.38	5.35	12	2.39	-927.00	4225.00	49350	20230906	-54.20	6310	20221021	258.16	49350	-54.20	20230906	12050	87.55	20230105	49350	-54.20	20230906	6350	255.91	20221025	5.41	N	304100	500	56 억	423289	N	N	503	N	N
43	20231024	151027	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	22550	750	2	3.44	5473421250	250006	131.43	22000	22700	20750	28300	15300	21800	21893.16	3.76	-24498	22800	22300	21900	21400	21000	22550	21650	56	6500	500	13510	50	1	11250419	2537	-24.33	5.34	12	2.22	-927.00	4225.00	49350	20230906	-54.31	6310	20221021	257.37	49350	-54.31	20230906	12050	87.14	20230105	49350	-54.31	20230906	6350	255.12	20221025	5.41	N	304100	500	56 억	423289	N	N	48	N	N
44	20231024	141010	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	22350	550	2	2.52	3884815900	179216	94.22	22000	22700	20750	28300	15300	21800	21676.72	3.76	-2493	22800	22300	21900	21400	21000	22550	21650	56	6500	500	13510	50	1	11250419	2514	-24.11	5.29	12	1.59	-927.00	4225.00	49350	20230906	-54.71	6310	20221021	254.20	49350	-54.71	20230906	12050	85.48	20230105	49350	-54.71	20230906	6350	251.97	20221025	5.41	N	304100	500	56 억	423289	N	N	48	N	N
45	20231024	131014	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	21800	0	3	0.00	3299717600	152717	80.29	22000	22700	20750	28300	15300	21800	21606.74	3.76	-554	22800	22300	21900	21400	21000	22550	21650	56	6500	500	13510	50	1	11250419	2453	-23.52	5.16	12	1.36	-927.00	4225.00	49350	20230906	-55.83	6310	20221021	245.48	49350	-55.83	20230906	12050	80.91	20230105	49350	-55.83	20230906	6350	243.31	20221025	5.41	N	304100	500	56 억	423289	N	N	48	N	N
46	20231024	121026	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	21550	-250	5	-1.15	2972380300	137703	72.39	22000	22700	20750	28300	15300	21800	21585.44	3.76	-3718	22800	22300	21900	21400	21000	22550	21650	56	6500	500	13510	50	1	11250419	2424	-23.25	5.10	12	1.22	-927.00	4225.00	49350	20230906	-56.33	6310	20221021	241.52	49350	-56.33	20230906	12050	78.84	20230105	49350	-56.33	20230906	6350	239.37	20221025	5.41	N	304100	500	56 억	423289	N	N	48	N	N
47	20231024	111022	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	21400	-400	5	-1.83	2650899650	122795	64.55	22000	22700	20750	28300	15300	21800	21588.00	3.76	-8582	22800	22300	21900	21400	21000	22550	21650	56	6500	500	13510	50	1	11250419	2408	-23.09	5.07	12	1.09	-927.00	4225.00	49350	20230906	-56.64	6310	20221021	239.14	49350	-56.64	20230906	12050	77.59	20230105	49350	-56.64	20230906	6350	237.01	20221025	5.41	N	304100	500	56 억	423289	N	N	48	N	N
48	20231024	101012	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	21300	-500	5	-2.29	1745388400	80035	42.08	22000	22700	21100	28300	15300	21800	21807.81	3.76	-12482	22800	22300	21900	21400	21000	22550	21650	56	6500	500	13510	50	1	11250419	2396	-22.98	5.04	12	0.71	-927.00	4225.00	49350	20230906	-56.84	6310	20221021	237.56	49350	-56.84	20230906	12050	76.76	20230105	49350	-56.84	20230906	6350	235.43	20221025	5.41	N	304100	500	56 억	423289	N	N	48	N	N
49	20231024	091020	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	22200	400	2	1.83	508835250	22881	12.03	22000	22700	22000	28300	15300	21800	22238.39	3.76	4317	22800	22300	21900	21400	21000	22550	21650	56	6500	500	13510	50	1	11250419	2498	-23.95	5.25	12	0.20	-927.00	4225.00	49350	20230906	-55.02	6310	20221021	251.82	49350	-55.02	20230906	12050	84.23	20230105	49350	-55.02	20230906	6350	249.61	20221025	5.41	N	304100	500	56 억	423289	N	N	48	N	N
50	20231023	161004	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	21800	0	3	0.00	4102550500	186559	61.79	21500	22400	21500	28300	15300	21800	21991.27	3.61	16316	23500	22650	22100	21250	20700	22375	20975	56	6500	500	13510	50	1	11250419	2453	-23.52	5.16	12	1.66	-927.00	4225.00	49350	20230906	-55.83	6310	20221021	245.48	49350	-55.83	20230906	12050	80.91	20230105	49350	-55.83	20230906	6350	243.31	20221025	5.71	N	304100	500	56 억	406393	N	N	48	N	N
51	20231023	151010	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	21850	50	2	0.23	3857796600	175338	58.07	21500	22400	21500	28300	15300	21800	22002.24	3.61	15228	23500	22650	22100	21250	20700	22375	20975	56	6500	500	13510	50	1	11250419	2458	-23.57	5.17	12	1.56	-927.00	4225.00	49350	20230906	-55.72	6310	20221021	246.28	49350	-55.72	20230906	12050	81.33	20230105	49350	-55.72	20230906	6350	244.09	20221025	5.71	N	304100	500	56 억	406393	N	N	122	N	N
52	20231023	141008	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	22000	200	2	0.92	3209064850	145693	48.25	21500	22400	21500	28300	15300	21800	22026.46	3.61	7388	23500	22650	22100	21250	20700	22375	20975	56	6500	500	13510	50	1	11250419	2475	-23.73	5.21	12	1.30	-927.00	4225.00	49350	20230906	-55.42	6310	20221021	248.65	49350	-55.42	20230906	12050	82.57	20230105	49350	-55.42	20230906	6350	246.46	20221025	5.71	N	304100	500	56 억	406393	N	N	122	N	N
53	20231023	131015	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	22050	250	2	1.15	2535487250	114973	38.08	21500	22400	21500	28300	15300	21800	22053.25	3.61	372	23500	22650	22100	21250	20700	22375	20975	56	6500	500	13510	50	1	11250419	2481	-23.79	5.22	12	1.02	-927.00	4225.00	49350	20230906	-55.32	6310	20221021	249.45	49350	-55.32	20230906	12050	82.99	20230105	49350	-55.32	20230906	6350	247.24	20221025	5.71	N	304100	500	56 억	406393	N	N	122	N	N
54	20231023	121005	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	22000	200	2	0.92	2205491850	100021	33.13	21500	22400	21500	28300	15300	21800	22050.69	3.61	2508	23500	22650	22100	21250	20700	22375	20975	56	6500	500	13510	50	1	11250419	2475	-23.73	5.21	12	0.89	-927.00	4225.00	49350	20230906	-55.42	6310	20221021	248.65	49350	-55.42	20230906	12050	82.57	20230105	49350	-55.42	20230906	6350	246.46	20221025	5.71	N	304100	500	56 억	406393	N	N	122	N	N
55	20231023	111002	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	22200	400	2	1.83	1914526300	86825	28.76	21500	22400	21500	28300	15300	21800	22050.87	3.61	5275	23500	22650	22100	21250	20700	22375	20975	56	6500	500	13510	50	1	11250419	2498	-23.95	5.25	12	0.77	-927.00	4225.00	49350	20230906	-55.02	6310	20221021	251.82	49350	-55.02	20230906	12050	84.23	20230105	49350	-55.02	20230906	6350	249.61	20221025	5.71	N	304100	500	56 억	406393	N	N	122	N	N
56	20231023	100955	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	22050	250	2	1.15	1433591750	65143	21.57	21500	22400	21500	28300	15300	21800	22007.36	3.61	5743	23500	22650	22100	21250	20700	22375	20975	56	6500	500	13510	50	1	11250419	2481	-23.79	5.22	12	0.58	-927.00	4225.00	49350	20230906	-55.32	6310	20221021	249.45	49350	-55.32	20230906	12050	82.99	20230105	49350	-55.32	20230906	6350	247.24	20221025	5.71	N	304100	500	56 억	406393	N	N	122	N	N
57	20231023	091015	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	22300	500	2	2.29	406427800	18552	6.14	21500	22400	21500	28300	15300	21800	21908.44	3.61	5962	23500	22650	22100	21250	20700	22375	20975	56	6500	500	13510	50	1	11250419	2509	-24.06	5.28	12	0.16	-927.00	4225.00	49350	20230906	-54.81	6310	20221021	253.41	49350	-54.81	20230906	12050	85.06	20230105	49350	-54.81	20230906	6350	251.18	20221025	5.71	N	304100	500	56 억	406393	N	N	122	N	N
58	20231020	160959	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	21800	-1250	5	-5.42	6623269600	299803	116.94	22500	22950	21550	29950	16150	23050	22093.83	3.09	56274	24383	23716	23283	22616	22183	23500	22400	56	6900	500	14290	50	1	11250419	2453	-23.52	5.16	12	2.66	-927.00	4225.00	49350	20230906	-55.83	6310	20221021	245.48	49350	-55.83	20230906	12050	80.91	20230105	49350	-55.83	20230906	6310	245.48	20221021	5.65	N	304100	500	56 억	347401	N	N	122	N	N
59	20231020	150959	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	21800	-1250	5	-5.42	6230592250	281782	109.91	22500	22950	21550	29950	16150	23050	22111.29	3.09	49573	24383	23716	23283	22616	22183	23500	22400	56	6900	500	14290	50	1	11250419	2453	-23.52	5.16	12	2.50	-927.00	4225.00	49350	20230906	-55.83	6310	20221021	245.48	49350	-55.83	20230906	12050	80.91	20230105	49350	-55.83	20230906	6310	245.48	20221021	5.65	N	304100	500	56 억	347401	N	N	463	N	N
60	20231020	141009	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	22150	-900	5	-3.90	5466796300	247026	96.35	22500	22950	21550	29950	16150	23050	22130.33	3.09	52363	24383	23716	23283	22616	22183	23500	22400	56	6900	500	14290	50	1	11250419	2492	-23.89	5.24	12	2.20	-927.00	4225.00	49350	20230906	-55.12	6310	20221021	251.03	49350	-55.12	20230906	12050	83.82	20230105	49350	-55.12	20230906	6310	251.03	20221021	5.65	N	304100	500	56 억	347401	N	N	463	N	N
61	20231020	130942	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	22100	-950	5	-4.12	4732649950	213958	83.45	22500	22950	21550	29950	16150	23050	22119.39	3.09	47197	24383	23716	23283	22616	22183	23500	22400	56	6900	500	14290	50	1	11250419	2486	-23.84	5.23	12	1.90	-927.00	4225.00	49350	20230906	-55.22	6310	20221021	250.24	49350	-55.22	20230906	12050	83.40	20230105	49350	-55.22	20230906	6310	250.24	20221021	5.65	N	304100	500	56 억	347401	N	N	463	N	N
62	20231020	120953	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	22100	-950	5	-4.12	4354562150	196802	76.76	22500	22950	21550	29950	16150	23050	22126.47	3.09	44303	24383	23716	23283	22616	22183	23500	22400	56	6900	500	14290	50	1	11250419	2486	-23.84	5.23	12	1.75	-927.00	4225.00	49350	20230906	-55.22	6310	20221021	250.24	49350	-55.22	20230906	12050	83.40	20230105	49350	-55.22	20230906	6310	250.24	20221021	5.65	N	304100	500	56 억	347401	N	N	463	N	N
63	20231020	111003	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	21800	-1250	5	-5.42	3516935400	158259	61.73	22500	22950	21550	29950	16150	23050	22222.49	3.09	30722	24383	23716	23283	22616	22183	23500	22400	56	6900	500	14290	50	1	11250419	2453	-23.52	5.16	12	1.41	-927.00	4225.00	49350	20230906	-55.83	6310	20221021	245.48	49350	-55.83	20230906	12050	80.91	20230105	49350	-55.83	20230906	6310	245.48	20221021	5.65	N	304100	500	56 억	347401	N	N	463	N	N
64	20231020	100954	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	22000	-1050	5	-4.56	2239638000	99826	38.94	22500	22950	22000	29950	16150	23050	22435.23	3.09	14634	24383	23716	23283	22616	22183	23500	22400	56	6900	500	14290	50	1	11250419	2475	-23.73	5.21	12	0.89	-927.00	4225.00	49350	20230906	-55.42	6310	20221021	248.65	49350	-55.42	20230906	12050	82.57	20230105	49350	-55.42	20230906	6310	248.65	20221021	5.65	N	304100	500	56 억	347401	N	N	463	N	N
65	20231020	090952	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	22500	-550	5	-2.39	795368800	35222	13.74	22500	22950	22250	29950	16150	23050	22581.18	3.09	8568	24383	23716	23283	22616	22183	23500	22400	56	6900	500	14290	50	1	11250419	2531	-24.27	5.33	12	0.31	-927.00	4225.00	49350	20230906	-54.41	6310	20221021	256.58	49350	-54.41	20230906	12050	86.72	20230105	49350	-54.41	20230906	6310	256.58	20221021	5.65	N	304100	500	56 억	347401	N	N	463	N	N
66	20231019	160951	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	23050	-1100	5	-4.55	5891372900	253585	112.39	23550	23950	22850	31350	16950	24150	23232.37	2.76	37334	25516	24832	24316	23632	23116	24575	23375	56	7200	500	14970	50	1	11250419	2593	-24.87	5.46	12	2.25	-927.00	4225.00	49350	20230906	-53.29	6310	20221021	265.29	49350	-53.29	20230906	12050	91.29	20230105	49350	-53.29	20230906	6310	265.29	20221021	5.64	N	304100	500	56 억	310463	N	N	463	N	N
67	20231019	150940	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	22950	-1200	5	-4.97	5576983800	239901	106.33	23550	23950	22850	31350	16950	24150	23246.97	2.76	37083	25516	24832	24316	23632	23116	24575	23375	56	7200	500	14970	50	1	11250419	2582	-24.76	5.43	12	2.13	-927.00	4225.00	49350	20230906	-53.50	6310	20221021	263.71	49350	-53.50	20230906	12050	90.46	20230105	49350	-53.50	20230906	6310	263.71	20221021	5.64	N	304100	500	56 억	310463	N	N	0	N	N
68	20231019	140955	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	23000	-1150	5	-4.76	4991319800	214422	95.04	23550	23950	22850	31350	16950	24150	23277.97	2.76	31237	25516	24832	24316	23632	23116	24575	23375	56	7200	500	14970	50	1	11250419	2588	-24.81	5.44	12	1.91	-927.00	4225.00	49350	20230906	-53.39	6310	20221021	264.50	49350	-53.39	20230906	12050	90.87	20230105	49350	-53.39	20230906	6310	264.50	20221021	5.64	N	304100	500	56 억	310463	N	N	0	N	N
69	20231019	130945	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	23050	-1100	5	-4.55	4401279900	188742	83.65	23550	23950	22900	31350	16950	24150	23318.97	2.76	24166	25516	24832	24316	23632	23116	24575	23375	56	7200	500	14970	50	1	11250419	2593	-24.87	5.46	12	1.68	-927.00	4225.00	49350	20230906	-53.29	6310	20221021	265.29	49350	-53.29	20230906	12050	91.29	20230105	49350	-53.29	20230906	6310	265.29	20221021	5.64	N	304100	500	56 억	310463	N	N	0	N	N
70	20231019	120952	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	23100	-1050	5	-4.35	3945426800	168948	74.88	23550	23950	22950	31350	16950	24150	23352.84	2.76	22141	25516	24832	24316	23632	23116	24575	23375	56	7200	500	14970	50	1	11250419	2599	-24.92	5.47	12	1.50	-927.00	4225.00	49350	20230906	-53.19	6310	20221021	266.09	49350	-53.19	20230906	12050	91.70	20230105	49350	-53.19	20230906	6310	266.09	20221021	5.64	N	304100	500	56 억	310463	N	N	0	N	N
71	20231019	110946	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	23150	-1000	5	-4.14	3141725400	134073	59.42	23550	23950	23050	31350	16950	24150	23432.88	2.76	13505	25516	24832	24316	23632	23116	24575	23375	56	7200	500	14970	50	1	11250419	2604	-24.97	5.48	12	1.19	-927.00	4225.00	49350	20230906	-53.09	6310	20221021	266.88	49350	-53.09	20230906	12050	92.12	20230105	49350	-53.09	20230906	6310	266.88	20221021	5.64	N	304100	500	56 억	310463	N	N	0	N	N
72	20231019	100941	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	23300	-850	5	-3.52	2260078200	96189	42.63	23550	23950	23250	31350	16950	24150	23496.13	2.76	6542	25516	24832	24316	23632	23116	24575	23375	56	7200	500	14970	50	1	11250419	2621	-25.13	5.51	12	0.85	-927.00	4225.00	49350	20230906	-52.79	6310	20221021	269.26	49350	-52.79	20230906	12050	93.36	20230105	49350	-52.79	20230906	6310	269.26	20221021	5.64	N	304100	500	56 억	310463	N	N	0	N	N
73	20231019	090950	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	23300	-850	5	-3.52	774619350	32886	14.58	23550	23950	23300	31350	16950	24150	23554.45	2.76	10914	25516	24832	24316	23632	23116	24575	23375	56	7200	500	14970	50	1	11250419	2621	-25.13	5.51	12	0.29	-927.00	4225.00	49350	20230906	-52.79	6310	20221021	269.26	49350	-52.79	20230906	12050	93.36	20230105	49350	-52.79	20230906	6310	269.26	20221021	5.64	N	304100	500	56 억	310463	N	N	0	N	N
74	20231018	160954	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	24150	-400	5	-1.63	5383307650	221453	92.49	24500	25000	23800	31900	17200	24550	24309.16	2.56	21970	26050	25300	24850	24100	23650	25075	23875	56	7350	500	15220	50	1	11250419	2717	-26.05	5.72	12	1.97	-927.00	4225.00	49350	20230906	-51.06	6180	20221014	290.78	49350	-51.06	20230906	12050	100.41	20230105	49350	-51.06	20230906	6310	282.73	20221021	5.75	N	304100	500	56 억	288095	N	N	0	N	N
75	20231018	150945	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	24100	-450	5	-1.83	4916911950	202074	84.40	24500	25000	23800	31900	17200	24550	24332.18	2.56	18186	26050	25300	24850	24100	23650	25075	23875	56	7350	500	15220	50	1	11250419	2711	-26.00	5.70	12	1.80	-927.00	4225.00	49350	20230906	-51.17	6180	20221014	289.97	49350	-51.17	20230906	12050	100.00	20230105	49350	-51.17	20230906	6310	281.93	20221021	5.75	N	304100	500	56 억	288095	N	N	0	N	N
76	20231018	140931	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	24200	-350	5	-1.43	4458000100	183084	76.47	24500	25000	23800	31900	17200	24550	24349.42	2.56	13395	26050	25300	24850	24100	23650	25075	23875	56	7350	500	15220	50	1	11250419	2723	-26.11	5.73	12	1.63	-927.00	4225.00	49350	20230906	-50.96	6180	20221014	291.59	49350	-50.96	20230906	12050	100.83	20230105	49350	-50.96	20230906	6310	283.52	20221021	5.75	N	304100	500	56 억	288095	N	N	0	N	N
77	20231018	130928	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	24100	-450	5	-1.83	4181472950	171638	71.69	24500	25000	23800	31900	17200	24550	24362.11	2.56	9735	26050	25300	24850	24100	23650	25075	23875	56	7350	500	15220	50	1	11250419	2711	-26.00	5.70	12	1.53	-927.00	4225.00	49350	20230906	-51.17	6180	20221014	289.97	49350	-51.17	20230906	12050	100.00	20230105	49350	-51.17	20230906	6310	281.93	20221021	5.75	N	304100	500	56 억	288095	N	N	0	N	N
78	20231018	120946	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	24350	-200	5	-0.81	3950107200	162056	67.69	24500	25000	23800	31900	17200	24550	24374.90	2.56	9007	26050	25300	24850	24100	23650	25075	23875	56	7350	500	15220	50	1	11250419	2739	-26.27	5.76	12	1.44	-927.00	4225.00	49350	20230906	-50.66	6180	20221014	294.01	49350	-50.66	20230906	12050	102.07	20230105	49350	-50.66	20230906	6310	285.90	20221021	5.75	N	304100	500	56 억	288095	N	N	0	N	N
79	20231018	110938	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	24650	100	2	0.41	3609210800	148046	61.83	24500	25000	23800	31900	17200	24550	24378.92	2.56	12486	26050	25300	24850	24100	23650	25075	23875	56	7350	500	15220	50	1	11250419	2773	-26.59	5.83	12	1.32	-927.00	4225.00	49350	20230906	-50.05	6180	20221014	298.87	49350	-50.05	20230906	12050	104.56	20230105	49350	-50.05	20230906	6310	290.65	20221021	5.75	N	304100	500	56 억	288095	N	N	0	N	N
80	20231018	100949	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	24050	-500	5	-2.04	3007115500	123336	51.51	24500	25000	23800	31900	17200	24550	24381.42	2.56	5708	26050	25300	24850	24100	23650	25075	23875	56	7350	500	15220	50	1	11250419	2706	-25.94	5.69	12	1.10	-927.00	4225.00	49350	20230906	-51.27	6180	20221014	289.16	49350	-51.27	20230906	12050	99.59	20230105	49350	-51.27	20230906	6310	281.14	20221021	5.75	N	304100	500	56 억	288095	N	N	0	N	N
81	20231018	090933	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	24900	350	2	1.43	1417975250	58097	24.27	24500	24900	23950	31900	17200	24550	24406.90	2.56	15268	26050	25300	24850	24100	23650	25075	23875	56	7350	500	15220	50	1	11250419	2801	-26.86	5.89	12	0.52	-927.00	4225.00	49350	20230906	-49.54	6180	20221014	302.91	49350	-49.54	20230906	12050	106.64	20230105	49350	-49.54	20230906	6310	294.61	20221021	5.75	N	304100	500	56 억	288095	N	N	0	N	N
82	20231017	160935	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	24550	-300	5	-1.21	5866493000	235631	103.93	25200	25600	24400	32300	17400	24850	24898.44	2.64	-9053	25916	25382	24966	24432	24016	25175	24225	56	7450	500	15400	50	1	11250419	2762	-26.48	5.81	12	2.09	-927.00	4225.00	49350	20230906	-50.25	6010	20221013	308.49	49350	-50.25	20230906	12050	103.73	20230105	49350	-50.25	20230906	6310	289.06	20221021	5.61	N	304100	500	56 억	296714	N	N	291	N	N
83	20231017	150944	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	24450	-400	5	-1.61	5503951050	220866	97.41	25200	25600	24400	32300	17400	24850	24919.98	2.64	-12894	25916	25382	24966	24432	24016	25175	24225	56	7450	500	15400	50	1	11250419	2751	-26.38	5.79	12	1.96	-927.00	4225.00	49350	20230906	-50.46	6010	20221013	306.82	49350	-50.46	20230906	12050	102.90	20230105	49350	-50.46	20230906	6310	287.48	20221021	5.61	N	304100	500	56 억	296714	N	N	291	N	N
84	20231017	140946	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	24550	-300	5	-1.21	4595834200	183867	81.10	25200	25600	24500	32300	17400	24850	24995.71	2.64	-19403	25916	25382	24966	24432	24016	25175	24225	56	7450	500	15400	50	1	11250419	2762	-26.48	5.81	12	1.63	-927.00	4225.00	49350	20230906	-50.25	6010	20221013	308.49	49350	-50.25	20230906	12050	103.73	20230105	49350	-50.25	20230906	6310	289.06	20221021	5.61	N	304100	500	56 억	296714	N	N	291	N	N
85	20231017	130938	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	24650	-200	5	-0.80	3972631100	158571	69.94	25200	25600	24500	32300	17400	24850	25053.15	2.64	-11478	25916	25382	24966	24432	24016	25175	24225	56	7450	500	15400	50	1	11250419	2773	-26.59	5.83	12	1.41	-927.00	4225.00	49350	20230906	-50.05	6010	20221013	310.15	49350	-50.05	20230906	12050	104.56	20230105	49350	-50.05	20230906	6310	290.65	20221021	5.61	N	304100	500	56 억	296714	N	N	291	N	N
86	20231017	120942	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	24700	-150	5	-0.60	3354046400	133441	58.86	25200	25600	24700	32300	17400	24850	25135.81	2.64	-6340	25916	25382	24966	24432	24016	25175	24225	56	7450	500	15400	50	1	11250419	2779	-26.65	5.85	12	1.19	-927.00	4225.00	49350	20230906	-49.95	6010	20221013	310.98	49350	-49.95	20230906	12050	104.98	20230105	49350	-49.95	20230906	6310	291.44	20221021	5.61	N	304100	500	56 억	296714	N	N	291	N	N
87	20231017	110931	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25150	300	2	1.21	2826336550	112228	49.50	25200	25600	24900	32300	17400	24850	25184.94	2.64	6357	25916	25382	24966	24432	24016	25175	24225	56	7450	500	15400	50	1	11250419	2829	-27.13	5.95	12	1.00	-927.00	4225.00	49350	20230906	-49.04	6010	20221013	318.47	49350	-49.04	20230906	12050	108.71	20230105	49350	-49.04	20230906	6310	298.57	20221021	5.61	N	304100	500	56 억	296714	N	N	291	N	N
88	20231017	100924	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25300	450	2	1.81	1886430100	74799	32.99	25200	25600	25050	32300	17400	24850	25221.76	2.64	7593	25916	25382	24966	24432	24016	25175	24225	56	7450	500	15400	50	1	11250419	2846	-27.29	5.99	12	0.66	-927.00	4225.00	49350	20230906	-48.73	6010	20221013	320.97	49350	-48.73	20230906	12050	109.96	20230105	49350	-48.73	20230906	6310	300.95	20221021	5.61	N	304100	500	56 억	296714	N	N	291	N	N
89	20231017	090936	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25150	300	2	1.21	484830650	19265	8.50	25200	25300	25050	32300	17400	24850	25172.34	2.64	4695	25916	25382	24966	24432	24016	25175	24225	56	7450	500	15400	50	1	11250419	2829	-27.13	5.95	12	0.17	-927.00	4225.00	49350	20230906	-49.04	6010	20221013	318.47	49350	-49.04	20230906	12050	108.71	20230105	49350	-49.04	20230906	6310	298.57	20221021	5.61	N	304100	500	56 억	296714	N	N	291	N	N
90	20231016	160933	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	24850	-1050	5	-4.05	5519234450	222153	103.22	25500	25500	24550	33650	18150	25900	24844.28	2.43	23791	27033	26466	25983	25416	24933	26225	25175	56	7750	500	16050	50	1	11250419	2796	-26.81	5.88	12	1.97	-927.00	4225.00	49350	20230906	-49.65	6010	20221013	313.48	49350	-49.65	20230906	12050	106.22	20230105	49350	-49.65	20230906	6310	293.82	20221021	5.59	N	304100	500	56 억	273041	N	N	291	N	N
91	20231016	150933	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	24750	-1150	5	-4.44	5002131400	201267	93.51	25500	25500	24550	33650	18150	25900	24853.21	2.43	18647	27033	26466	25983	25416	24933	26225	25175	56	7750	500	16050	50	1	11250419	2784	-26.70	5.86	12	1.79	-927.00	4225.00	49350	20230906	-49.85	6010	20221013	311.81	49350	-49.85	20230906	12050	105.39	20230105	49350	-49.85	20230906	6310	292.23	20221021	5.59	N	304100	500	56 억	273041	N	N	85	N	N
92	20231016	140934	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	24750	-1150	5	-4.44	4233476150	170134	79.05	25500	25500	24550	33650	18150	25900	24883.19	2.43	15148	27033	26466	25983	25416	24933	26225	25175	56	7750	500	16050	50	1	11250419	2784	-26.70	5.86	12	1.51	-927.00	4225.00	49350	20230906	-49.85	6010	20221013	311.81	49350	-49.85	20230906	12050	105.39	20230105	49350	-49.85	20230906	6310	292.23	20221021	5.59	N	304100	500	56 억	273041	N	N	85	N	N
93	20231016	130928	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	24950	-950	5	-3.67	3890624900	156273	72.61	25500	25500	24550	33650	18150	25900	24896.33	2.43	12669	27033	26466	25983	25416	24933	26225	25175	56	7750	500	16050	50	1	11250419	2807	-26.91	5.91	12	1.39	-927.00	4225.00	49350	20230906	-49.44	6010	20221013	315.14	49350	-49.44	20230906	12050	107.05	20230105	49350	-49.44	20230906	6310	295.40	20221021	5.59	N	304100	500	56 억	273041	N	N	85	N	N
94	20231016	120929	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	24800	-1100	5	-4.25	3404409050	136674	63.50	25500	25500	24550	33650	18150	25900	24908.97	2.43	5805	27033	26466	25983	25416	24933	26225	25175	56	7750	500	16050	50	1	11250419	2790	-26.75	5.87	12	1.21	-927.00	4225.00	49350	20230906	-49.75	6010	20221013	312.65	49350	-49.75	20230906	12050	105.81	20230105	49350	-49.75	20230906	6310	293.03	20221021	5.59	N	304100	500	56 억	273041	N	N	85	N	N
95	20231016	110922	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	24550	-1350	5	-5.21	2818344650	113003	52.50	25500	25500	24550	33650	18150	25900	24940.44	2.43	-5965	27033	26466	25983	25416	24933	26225	25175	56	7750	500	16050	50	1	11250419	2762	-26.48	5.81	12	1.00	-927.00	4225.00	49350	20230906	-50.25	6010	20221013	308.49	49350	-50.25	20230906	12050	103.73	20230105	49350	-50.25	20230906	6310	289.06	20221021	5.59	N	304100	500	56 억	273041	N	N	85	N	N
96	20231016	100917	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	24950	-950	5	-3.67	1939186500	77529	36.02	25500	25500	24800	33650	18150	25900	25012.40	2.43	-4307	27033	26466	25983	25416	24933	26225	25175	56	7750	500	16050	50	1	11250419	2807	-26.91	5.91	12	0.69	-927.00	4225.00	49350	20230906	-49.44	6010	20221013	315.14	49350	-49.44	20230906	12050	107.05	20230105	49350	-49.44	20230906	6310	295.40	20221021	5.59	N	304100	500	56 억	273041	N	N	85	N	N
97	20231016	090920	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25100	-800	5	-3.09	651255300	25989	12.07	25500	25500	24800	33650	18150	25900	25058.88	2.43	-8296	27033	26466	25983	25416	24933	26225	25175	56	7750	500	16050	50	1	11250419	2824	-27.08	5.94	12	0.23	-927.00	4225.00	49350	20230906	-49.14	6010	20221013	317.64	49350	-49.14	20230906	12050	108.30	20230105	49350	-49.14	20230906	6310	297.78	20221021	5.59	N	304100	500	56 억	273041	N	N	85	N	N
98	20231012	160949	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26800	1100	2	4.28	6658899750	250433	131.97	25950	26900	25900	33400	18000	25700	26589.26	2.93	-17440	26966	26332	25866	25232	24766	26100	25000	56	7700	500	15930	50	1	11250419	3015	-28.91	6.34	12	2.23	-927.00	4225.00	49350	20230906	-45.69	6010	20221013	345.92	49350	-45.69	20230906	12050	122.41	20230105	49350	-45.69	20230906	6010	345.92	20221013	5.62	N	304100	500	56 억	329160	N	N	1	N	N
99	20231012	150926	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26800	1100	2	4.28	6095156500	229341	120.86	25950	26900	25900	33400	18000	25700	26576.83	2.93	-13250	26966	26332	25866	25232	24766	26100	25000	56	7700	500	15930	50	1	11250419	3015	-28.91	6.34	12	2.04	-927.00	4225.00	49350	20230906	-45.69	6010	20221013	345.92	49350	-45.69	20230906	12050	122.41	20230105	49350	-45.69	20230906	6010	345.92	20221013	5.62	N	304100	500	56 억	329160	N	N	0	N	N
100	20231012	140929	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26700	1000	2	3.89	5344080950	201217	106.03	25950	26900	25900	33400	18000	25700	26558.79	2.93	-10216	26966	26332	25866	25232	24766	26100	25000	56	7700	500	15930	50	1	11250419	3004	-28.80	6.32	12	1.79	-927.00	4225.00	49350	20230906	-45.90	6010	20221013	344.26	49350	-45.90	20230906	12050	121.58	20230105	49350	-45.90	20230906	6010	344.26	20221013	5.62	N	304100	500	56 억	329160	N	N	0	N	N
101	20231012	130929	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26700	1000	2	3.89	4711495900	177544	93.56	25950	26900	25900	33400	18000	25700	26537.06	2.93	-5984	26966	26332	25866	25232	24766	26100	25000	56	7700	500	15930	50	1	11250419	3004	-28.80	6.32	12	1.58	-927.00	4225.00	49350	20230906	-45.90	6010	20221013	344.26	49350	-45.90	20230906	12050	121.58	20230105	49350	-45.90	20230906	6010	344.26	20221013	5.62	N	304100	500	56 억	329160	N	N	0	N	N
102	20231012	120938	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26500	800	2	3.11	4378588800	164992	86.95	25950	26900	25900	33400	18000	25700	26538.19	2.93	-6277	26966	26332	25866	25232	24766	26100	25000	56	7700	500	15930	50	1	11250419	2981	-28.59	6.27	12	1.47	-927.00	4225.00	49350	20230906	-46.30	6010	20221013	340.93	49350	-46.30	20230906	12050	119.92	20230105	49350	-46.30	20230906	6010	340.93	20221013	5.62	N	304100	500	56 억	329160	N	N	0	N	N
103	20231012	110938	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26500	800	2	3.11	3880256350	146224	77.06	25950	26900	25900	33400	18000	25700	26536.38	2.93	-6002	26966	26332	25866	25232	24766	26100	25000	56	7700	500	15930	50	1	11250419	2981	-28.59	6.27	12	1.30	-927.00	4225.00	49350	20230906	-46.30	6010	20221013	340.93	49350	-46.30	20230906	12050	119.92	20230105	49350	-46.30	20230906	6010	340.93	20221013	5.62	N	304100	500	56 억	329160	N	N	0	N	N
104	20231012	100930	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26650	950	2	3.70	2944174800	111131	58.56	25950	26850	25900	33400	18000	25700	26492.83	2.93	-380	26966	26332	25866	25232	24766	26100	25000	56	7700	500	15930	50	1	11250419	2998	-28.75	6.31	12	0.99	-927.00	4225.00	49350	20230906	-46.00	6010	20221013	343.43	49350	-46.00	20230906	12050	121.16	20230105	49350	-46.00	20230906	6010	343.43	20221013	5.62	N	304100	500	56 억	329160	N	N	0	N	N
105	20231012	090937	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26500	800	2	3.11	1081476600	41152	21.69	25950	26500	25900	33400	18000	25700	26280.05	2.93	4162	26966	26332	25866	25232	24766	26100	25000	56	7700	500	15930	50	1	11250419	2981	-28.59	6.27	12	0.37	-927.00	4225.00	49350	20230906	-46.30	6010	20221013	340.93	49350	-46.30	20230906	12050	119.92	20230105	49350	-46.30	20230906	6010	340.93	20221013	5.62	N	304100	500	56 억	329160	N	N	0	N	N
106	20231011	160925	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25700	500	2	1.98	4858956250	186927	73.16	26000	26500	25400	32750	17650	25200	25994.57	2.93	-2235	27600	26400	25650	24450	23700	26025	24075	56	7550	500	15620	50	1	11250419	2891	-27.72	6.08	12	1.66	-927.00	4225.00	49350	20230906	-47.92	6010	20221013	327.62	49350	-47.92	20230906	12050	113.28	20230105	49350	-47.92	20230906	6010	327.62	20221013	5.68	N	304100	500	56 억	329113	N	N	73	N	N
107	20231011	150931	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25500	300	2	1.19	4562896850	175349	68.63	26000	26500	25400	32750	17650	25200	26021.82	2.93	-2310	27600	26400	25650	24450	23700	26025	24075	56	7550	500	15620	50	1	11250419	2869	-27.51	6.04	12	1.56	-927.00	4225.00	49350	20230906	-48.33	6010	20221013	324.29	49350	-48.33	20230906	12050	111.62	20230105	49350	-48.33	20230906	6010	324.29	20221013	5.68	N	304100	500	56 억	329113	N	N	73	N	N
108	20231011	140933	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25700	500	2	1.98	4009829800	153768	60.18	26000	26500	25650	32750	17650	25200	26077.16	2.93	1740	27600	26400	25650	24450	23700	26025	24075	56	7550	500	15620	50	1	11250419	2891	-27.72	6.08	12	1.37	-927.00	4225.00	49350	20230906	-47.92	6010	20221013	327.62	49350	-47.92	20230906	12050	113.28	20230105	49350	-47.92	20230906	6010	327.62	20221013	5.68	N	304100	500	56 억	329113	N	N	73	N	N
109	20231011	130921	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26100	900	2	3.57	3466768450	132738	51.95	26000	26500	25700	32750	17650	25200	26117.40	2.93	3033	27600	26400	25650	24450	23700	26025	24075	56	7550	500	15620	50	1	11250419	2936	-28.16	6.18	12	1.18	-927.00	4225.00	49350	20230906	-47.11	6010	20221013	334.28	49350	-47.11	20230906	12050	116.60	20230105	49350	-47.11	20230906	6010	334.28	20221013	5.68	N	304100	500	56 억	329113	N	N	73	N	N
110	20231011	120941	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25950	750	2	2.98	3191003550	122150	47.81	26000	26500	25700	32750	17650	25200	26123.67	2.93	2755	27600	26400	25650	24450	23700	26025	24075	56	7550	500	15620	50	1	11250419	2919	-27.99	6.14	12	1.09	-927.00	4225.00	49350	20230906	-47.42	6010	20221013	331.78	49350	-47.42	20230906	12050	115.35	20230105	49350	-47.42	20230906	6010	331.78	20221013	5.68	N	304100	500	56 억	329113	N	N	73	N	N
111	20231011	110934	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25950	750	2	2.98	2884851450	110379	43.20	26000	26500	25700	32750	17650	25200	26135.90	2.93	754	27600	26400	25650	24450	23700	26025	24075	56	7550	500	15620	50	1	11250419	2919	-27.99	6.14	12	0.98	-927.00	4225.00	49350	20230906	-47.42	6010	20221013	331.78	49350	-47.42	20230906	12050	115.35	20230105	49350	-47.42	20230906	6010	331.78	20221013	5.68	N	304100	500	56 억	329113	N	N	73	N	N
112	20231011	100927	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26100	900	2	3.57	2280242450	87082	34.08	26000	26500	25900	32750	17650	25200	26185.04	2.93	4158	27600	26400	25650	24450	23700	26025	24075	56	7550	500	15620	50	1	11250419	2936	-28.16	6.18	12	0.77	-927.00	4225.00	49350	20230906	-47.11	6010	20221013	334.28	49350	-47.11	20230906	12050	116.60	20230105	49350	-47.11	20230906	6010	334.28	20221013	5.68	N	304100	500	56 억	329113	N	N	73	N	N
113	20231011	090931	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26100	900	2	3.57	694767850	26635	10.42	26000	26350	25900	32750	17650	25200	26084.87	2.93	1526	27600	26400	25650	24450	23700	26025	24075	56	7550	500	15620	50	1	11250419	2936	-28.16	6.18	12	0.24	-927.00	4225.00	49350	20230906	-47.11	6010	20221013	334.28	49350	-47.11	20230906	12050	116.60	20230105	49350	-47.11	20230906	6010	334.28	20221013	5.68	N	304100	500	56 억	329113	N	N	73	N	N
114	20231010	161536	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25200	-1200	5	-4.55	6530950150	253352	121.13	26850	26850	24900	34300	18500	26400	25778.44	2.61	38052	27466	26932	26516	25982	25566	27200	26250	56	7900	500	16360	50	1	11250419	2835	-27.18	5.96	12	2.25	-927.00	4225.00	49350	20230906	-48.94	6010	20221013	319.30	49350	-48.94	20230906	12050	109.13	20230105	49350	-48.94	20230906	6010	319.30	20221013	5.82	N	304100	500	56 억	293322	N	N	73	N	N
115	20231010	150917	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25100	-1300	5	-4.92	6067241050	234920	112.31	26850	26850	24900	34300	18500	26400	25825.11	2.61	29483	27466	26932	26516	25982	25566	27200	26250	56	7900	500	16360	50	1	11250419	2824	-27.08	5.94	12	2.09	-927.00	4225.00	49350	20230906	-49.14	6010	20221013	317.64	49350	-49.14	20230906	12050	108.30	20230105	49350	-49.14	20230906	6010	317.64	20221013	5.82	N	304100	500	56 억	293322	N	N	120	N	N
116	20231010	140925	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25550	-850	5	-3.22	4286988600	164387	78.59	26850	26850	25400	34300	18500	26400	26077.25	2.61	9651	27466	26932	26516	25982	25566	27200	26250	56	7900	500	16360	50	1	11250419	2874	-27.56	6.05	12	1.46	-927.00	4225.00	49350	20230906	-48.23	6010	20221013	325.12	49350	-48.23	20230906	12050	112.03	20230105	49350	-48.23	20230906	6010	325.12	20221013	5.82	N	304100	500	56 억	293322	N	N	120	N	N
117	20231010	130917	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25650	-750	5	-2.84	3608849850	137875	65.92	26850	26850	25500	34300	18500	26400	26173.64	2.61	1925	27466	26932	26516	25982	25566	27200	26250	56	7900	500	16360	50	1	11250419	2886	-27.67	6.07	12	1.23	-927.00	4225.00	49350	20230906	-48.02	6010	20221013	326.79	49350	-48.02	20230906	12050	112.86	20230105	49350	-48.02	20230906	6010	326.79	20221013	5.82	N	304100	500	56 억	293322	N	N	120	N	N
118	20231010	120915	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26100	-300	5	-1.14	2610062750	99183	47.42	26850	26850	25700	34300	18500	26400	26315.02	2.61	-8649	27466	26932	26516	25982	25566	27200	26250	56	7900	500	16360	50	1	11250419	2936	-28.16	6.18	12	0.88	-927.00	4225.00	49350	20230906	-47.11	6010	20221013	334.28	49350	-47.11	20230906	12050	116.60	20230105	49350	-47.11	20230906	6010	334.28	20221013	5.82	N	304100	500	56 억	293322	N	N	120	N	N
119	20231010	110857	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26500	100	2	0.38	2241155950	85123	40.70	26850	26850	25700	34300	18500	26400	26327.84	2.61	-11683	27466	26932	26516	25982	25566	27200	26250	56	7900	500	16360	50	1	11250419	2981	-28.59	6.27	12	0.76	-927.00	4225.00	49350	20230906	-46.30	6010	20221013	340.93	49350	-46.30	20230906	12050	119.92	20230105	49350	-46.30	20230906	6010	340.93	20221013	5.82	N	304100	500	56 억	293322	N	N	120	N	N
120	20231010	100909	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26500	100	2	0.38	1687908000	64281	30.73	26850	26850	25700	34300	18500	26400	26256.70	2.61	-13148	27466	26932	26516	25982	25566	27200	26250	56	7900	500	16360	50	1	11250419	2981	-28.59	6.27	12	0.57	-927.00	4225.00	49350	20230906	-46.30	6010	20221013	340.93	49350	-46.30	20230906	12050	119.92	20230105	49350	-46.30	20230906	6010	340.93	20221013	5.82	N	304100	500	56 억	293322	N	N	120	N	N
121	20231010	090903	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25900	-500	5	-1.89	808103750	30816	14.73	26850	26850	25700	34300	18500	26400	26219.38	2.61	-12088	27466	26932	26516	25982	25566	27200	26250	56	7900	500	16360	50	1	11250419	2914	-27.94	6.13	12	0.27	-927.00	4225.00	49350	20230906	-47.52	6010	20221013	330.95	49350	-47.52	20230906	12050	114.94	20230105	49350	-47.52	20230906	6010	330.95	20221013	5.82	N	304100	500	56 억	293322	N	N	120	N	N
122	20231006	160910	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26400	100	2	0.38	5498767850	206259	74.34	26100	27050	26100	34150	18450	26300	26659.95	2.59	2889	28100	27200	26600	25700	25100	26900	25400	56	7850	500	16300	50	1	11250419	2970	-28.48	6.25	12	1.83	-927.00	4225.00	49350	20230906	-46.50	6010	20221013	339.27	49350	-46.50	20230906	12050	119.09	20230105	49350	-46.50	20230906	6010	339.27	20221013	5.80	N	304100	500	56 억	290982	N	N	120	N	N
123	20231006	150857	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26450	150	2	0.57	5109013350	191485	69.02	26100	27050	26100	34150	18450	26300	26681.13	2.59	551	28100	27200	26600	25700	25100	26900	25400	56	7850	500	16300	50	1	11250419	2976	-28.53	6.26	12	1.70	-927.00	4225.00	49350	20230906	-46.40	6010	20221013	340.10	49350	-46.40	20230906	12050	119.50	20230105	49350	-46.40	20230906	6010	340.10	20221013	5.80	N	304100	500	56 억	290982	N	N	156	N	N
124	20231006	140900	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26750	450	2	1.71	4553861700	170528	61.46	26100	27050	26100	34150	18450	26300	26704.62	2.59	2199	28100	27200	26600	25700	25100	26900	25400	56	7850	500	16300	50	1	11250419	3009	-28.86	6.33	12	1.52	-927.00	4225.00	49350	20230906	-45.80	6010	20221013	345.09	49350	-45.80	20230906	12050	121.99	20230105	49350	-45.80	20230906	6010	345.09	20221013	5.80	N	304100	500	56 억	290982	N	N	156	N	N
125	20231006	130849	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26900	600	2	2.28	3821607200	143194	51.61	26100	27050	26100	34150	18450	26300	26688.48	2.59	12722	28100	27200	26600	25700	25100	26900	25400	56	7850	500	16300	50	1	11250419	3026	-29.02	6.37	12	1.27	-927.00	4225.00	49350	20230906	-45.49	6010	20221013	347.59	49350	-45.49	20230906	12050	123.24	20230105	49350	-45.49	20230906	6010	347.59	20221013	5.80	N	304100	500	56 억	290982	N	N	156	N	N
126	20231006	120848	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26700	400	2	1.52	3545557350	132883	47.90	26100	27050	26100	34150	18450	26300	26681.97	2.59	10552	28100	27200	26600	25700	25100	26900	25400	56	7850	500	16300	50	1	11250419	3004	-28.80	6.32	12	1.18	-927.00	4225.00	49350	20230906	-45.90	6010	20221013	344.26	49350	-45.90	20230906	12050	121.58	20230105	49350	-45.90	20230906	6010	344.26	20221013	5.80	N	304100	500	56 억	290982	N	N	156	N	N
127	20231006	110840	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26700	400	2	1.52	2845473000	106528	38.40	26100	27050	26100	34150	18450	26300	26711.27	2.59	4832	28100	27200	26600	25700	25100	26900	25400	56	7850	500	16300	50	1	11250419	3004	-28.80	6.32	12	0.95	-927.00	4225.00	49350	20230906	-45.90	6010	20221013	344.26	49350	-45.90	20230906	12050	121.58	20230105	49350	-45.90	20230906	6010	344.26	20221013	5.80	N	304100	500	56 억	290982	N	N	156	N	N
128	20231006	100847	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26800	500	2	1.90	2245948050	84177	30.34	26100	27050	26100	34150	18450	26300	26681.53	2.59	6752	28100	27200	26600	25700	25100	26900	25400	56	7850	500	16300	50	1	11250419	3015	-28.91	6.34	12	0.75	-927.00	4225.00	49350	20230906	-45.69	6010	20221013	345.92	49350	-45.69	20230906	12050	122.41	20230105	49350	-45.69	20230906	6010	345.92	20221013	5.80	N	304100	500	56 억	290982	N	N	156	N	N
129	20231006	090839	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26700	400	2	1.52	858897100	32351	11.66	26100	26900	26100	34150	18450	26300	26549.78	2.59	3616	28100	27200	26600	25700	25100	26900	25400	56	7850	500	16300	50	1	11250419	3004	-28.80	6.32	12	0.29	-927.00	4225.00	49350	20230906	-45.90	6010	20221013	344.26	49350	-45.90	20230906	12050	121.58	20230105	49350	-45.90	20230906	6010	344.26	20221013	5.80	N	304100	500	56 억	290982	N	N	156	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History