KissMeData/315640/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	161141	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	22400	1250	2	5.91	26541324550	1177719	207.56	21800	23500	21300	27450	14850	21150	22536.38	0.48	30655	22316	21732	21016	20432	19716	22025	20725	47	6300	500	13530	50	1	9317134	2087	-40.73	21.79	12	12.64	-550.00	1028.00	32950	20230908	-32.02	5098	20230103	339.39	32950	-32.02	20230908	5098	339.39	20230103	32950	-32.02	20230908	5250	326.67	20230103	0.14	N	315640	500	46 억	45145	N	N	1243	N	N
3	20231031	151152	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	22350	1200	2	5.67	26044373450	1155537	203.65	21800	23500	21300	27450	14850	21150	22538.76	0.48	27965	22316	21732	21016	20432	19716	22025	20725	47	6300	500	13530	50	1	9317134	2082	-40.64	21.74	12	12.40	-550.00	1028.00	32950	20230908	-32.17	5098	20230103	338.41	32950	-32.17	20230908	5098	338.41	20230103	32950	-32.17	20230908	5250	325.71	20230103	0.14	N	315640	500	46 억	45145	N	N	626	N	N
4	20231031	141201	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	22100	950	2	4.49	23349232100	1036086	182.59	21800	23500	21300	27450	14850	21150	22536.00	0.48	28365	22316	21732	21016	20432	19716	22025	20725	47	6300	500	13530	50	1	9317134	2059	-40.18	21.50	12	11.12	-550.00	1028.00	32950	20230908	-32.93	5098	20230103	333.50	32950	-32.93	20230908	5098	333.50	20230103	32950	-32.93	20230908	5250	320.95	20230103	0.14	N	315640	500	46 억	45145	N	N	626	N	N
5	20231031	131151	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	22250	1100	2	5.20	22024589950	976301	172.06	21800	23500	21300	27450	14850	21150	22559.22	0.48	25426	22316	21732	21016	20432	19716	22025	20725	47	6300	500	13530	50	1	9317134	2073	-40.45	21.64	12	10.48	-550.00	1028.00	32950	20230908	-32.47	5098	20230103	336.45	32950	-32.47	20230908	5098	336.45	20230103	32950	-32.47	20230908	5250	323.81	20230103	0.14	N	315640	500	46 억	45145	N	N	626	N	N
6	20231031	121152	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	21950	800	2	3.78	21023997750	931509	164.16	21800	23500	21300	27450	14850	21150	22569.83	0.48	25117	22316	21732	21016	20432	19716	22025	20725	47	6300	500	13530	50	1	9317134	2045	-39.91	21.35	12	10.00	-550.00	1028.00	32950	20230908	-33.38	5098	20230103	330.56	32950	-33.38	20230908	5098	330.56	20230103	32950	-33.38	20230908	5250	318.10	20230103	0.14	N	315640	500	46 억	45145	N	N	626	N	N
7	20231031	111222	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	22150	1000	2	4.73	18993555800	840284	148.09	21800	23500	21300	27450	14850	21150	22603.73	0.48	21553	22316	21732	21016	20432	19716	22025	20725	47	6300	500	13530	50	1	9317134	2064	-40.27	21.55	12	9.02	-550.00	1028.00	32950	20230908	-32.78	5098	20230103	334.48	32950	-32.78	20230908	5098	334.48	20230103	32950	-32.78	20230908	5250	321.90	20230103	0.14	N	315640	500	46 억	45145	N	N	626	N	N
8	20231031	101200	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	22900	1750	2	8.27	14662733950	647932	114.19	21800	23500	21300	27450	14850	21150	22630.05	0.48	21742	22316	21732	21016	20432	19716	22025	20725	47	6300	500	13530	50	1	9317134	2134	-41.64	22.28	12	6.95	-550.00	1028.00	32950	20230908	-30.50	5098	20230103	349.20	32950	-30.50	20230908	5098	349.20	20230103	32950	-30.50	20230908	5250	336.19	20230103	0.14	N	315640	500	46 억	45145	N	N	626	N	N
9	20231031	091201	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	21700	550	2	2.60	1317360450	60873	10.73	21800	21950	21300	27450	14850	21150	21641.13	0.48	-11227	22316	21732	21016	20432	19716	22025	20725	47	6300	500	13530	50	1	9317134	2022	-39.45	21.11	12	0.65	-550.00	1028.00	32950	20230908	-34.14	5098	20230103	325.66	32950	-34.14	20230908	5098	325.66	20230103	32950	-34.14	20230908	5250	313.33	20230103	0.14	N	315640	500	46 억	45145	N	N	626	N	N
10	20231030	161137	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	21150	0	3	0.00	11880195150	562640	62.71	20850	21600	20300	27450	14850	21150	21114.86	1.16	-68980	22916	22032	20716	19832	18516	22475	20275	47	6300	500	13530	50	1	9317134	1971	-38.45	20.57	12	6.04	-550.00	1028.00	32950	20230908	-35.81	5098	20230103	314.87	32950	-35.81	20230908	5098	314.87	20230103	32950	-35.81	20230908	5250	302.86	20230103	0.14	N	315640	500	46 억	108146	N	N	626	N	N
11	20231030	151112	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	21050	-100	5	-0.47	11649424300	551695	61.49	20850	21600	20300	27450	14850	21150	21115.67	1.16	-67939	22916	22032	20716	19832	18516	22475	20275	47	6300	500	13530	50	1	9317134	1961	-38.27	20.48	12	5.92	-550.00	1028.00	32950	20230908	-36.12	5098	20230103	312.91	32950	-36.12	20230908	5098	312.91	20230103	32950	-36.12	20230908	5250	300.95	20230103	0.14	N	315640	500	46 억	108146	N	N	143	N	N
12	20231030	141109	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	21150	0	3	0.00	10931905350	517681	57.70	20850	21600	20300	27450	14850	21150	21117.04	1.16	-61686	22916	22032	20716	19832	18516	22475	20275	47	6300	500	13530	50	1	9317134	1971	-38.45	20.57	12	5.56	-550.00	1028.00	32950	20230908	-35.81	5098	20230103	314.87	32950	-35.81	20230908	5098	314.87	20230103	32950	-35.81	20230908	5250	302.86	20230103	0.14	N	315640	500	46 억	108146	N	N	143	N	N
13	20231030	131114	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	21050	-100	5	-0.47	9832815300	466013	51.94	20850	21600	20300	27450	14850	21150	21099.82	1.16	-64030	22916	22032	20716	19832	18516	22475	20275	47	6300	500	13530	50	1	9317134	1961	-38.27	20.48	12	5.00	-550.00	1028.00	32950	20230908	-36.12	5098	20230103	312.91	32950	-36.12	20230908	5098	312.91	20230103	32950	-36.12	20230908	5250	300.95	20230103	0.14	N	315640	500	46 억	108146	N	N	143	N	N
14	20231030	121103	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	20850	-300	5	-1.42	9337618750	442437	49.31	20850	21600	20300	27450	14850	21150	21104.92	1.16	-59506	22916	22032	20716	19832	18516	22475	20275	47	6300	500	13530	50	1	9317134	1943	-37.91	20.28	12	4.75	-550.00	1028.00	32950	20230908	-36.72	5098	20230103	308.98	32950	-36.72	20230908	5098	308.98	20230103	32950	-36.72	20230908	5250	297.14	20230103	0.14	N	315640	500	46 억	108146	N	N	143	N	N
15	20231030	111105	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	21150	0	3	0.00	8143467750	385933	43.02	20850	21600	20300	27450	14850	21150	21100.67	1.16	-56045	22916	22032	20716	19832	18516	22475	20275	47	6300	500	13530	50	1	9317134	1971	-38.45	20.57	12	4.14	-550.00	1028.00	32950	20230908	-35.81	5098	20230103	314.87	32950	-35.81	20230908	5098	314.87	20230103	32950	-35.81	20230908	5250	302.86	20230103	0.14	N	315640	500	46 억	108146	N	N	143	N	N
16	20231030	101101	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	21000	-150	5	-0.71	6464659250	306138	34.12	20850	21600	20300	27450	14850	21150	21116.76	1.16	-45679	22916	22032	20716	19832	18516	22475	20275	47	6300	500	13530	50	1	9317134	1957	-38.18	20.43	12	3.29	-550.00	1028.00	32950	20230908	-36.27	5098	20230103	311.93	32950	-36.27	20230908	5098	311.93	20230103	32950	-36.27	20230908	5250	300.00	20230103	0.14	N	315640	500	46 억	108146	N	N	143	N	N
17	20231030	091101	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	21100	-50	5	-0.24	2174794250	104119	11.61	20850	21300	20300	27450	14850	21150	20886.37	1.16	-8790	22916	22032	20716	19832	18516	22475	20275	47	6300	500	13530	50	1	9317134	1966	-38.36	20.53	12	1.12	-550.00	1028.00	32950	20230908	-35.96	5098	20230103	313.89	32950	-35.96	20230908	5098	313.89	20230103	32950	-35.96	20230908	5250	301.90	20230103	0.14	N	315640	500	46 억	108146	N	N	143	N	N
18	20231027	161009	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	21150	1900	2	9.87	18387220750	888652	286.35	19430	21600	19400	25000	13480	19250	20690.55	1.28	-5367	20716	19982	19026	18292	17336	20350	18660	47	5750	500	12320	50	1	9317134	1971	-37.11	19.88	12	9.54	-570.00	1064.00	32950	20230908	-35.81	5098	20230103	314.87	32950	-35.81	20230908	5098	314.87	20230103	32950	-35.81	20230908	5250	302.86	20230103	0.18	N	315640	500	46 억	119428	N	N	143	N	N
19	20231027	151102	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	21000	1750	2	9.09	17653398150	853841	275.14	19430	21600	19400	25000	13480	19250	20675.92	1.28	-4475	20716	19982	19026	18292	17336	20350	18660	47	5750	500	12320	50	1	9317134	1957	-36.84	19.74	12	9.16	-570.00	1064.00	32950	20230908	-36.27	5098	20230103	311.93	32950	-36.27	20230908	5098	311.93	20230103	32950	-36.27	20230908	5250	300.00	20230103	0.18	N	315640	500	46 억	119428	N	N	860	N	N
20	20231027	141100	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	20800	1550	2	8.05	13057413300	636744	205.18	19430	21150	19400	25000	13480	19250	20507.30	1.28	10171	20716	19982	19026	18292	17336	20350	18660	47	5750	500	12320	50	1	9317134	1938	-36.49	19.55	12	6.83	-570.00	1064.00	32950	20230908	-36.87	5098	20230103	308.00	32950	-36.87	20230908	5098	308.00	20230103	32950	-36.87	20230908	5250	296.19	20230103	0.18	N	315640	500	46 억	119428	N	N	860	N	N
21	20231027	131050	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	20500	1250	2	6.49	11766728100	574169	185.02	19430	21150	19400	25000	13480	19250	20494.33	1.28	10615	20716	19982	19026	18292	17336	20350	18660	47	5750	500	12320	50	1	9317134	1910	-35.96	19.27	12	6.16	-570.00	1064.00	32950	20230908	-37.78	5098	20230103	302.12	32950	-37.78	20230908	5098	302.12	20230103	32950	-37.78	20230908	5250	290.48	20230103	0.18	N	315640	500	46 억	119428	N	N	860	N	N
22	20231027	121103	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	20700	1450	2	7.53	10655514950	520098	167.59	19430	21150	19400	25000	13480	19250	20488.43	1.28	6220	20716	19982	19026	18292	17336	20350	18660	47	5750	500	12320	50	1	9317134	1929	-36.32	19.45	12	5.58	-570.00	1064.00	32950	20230908	-37.18	5098	20230103	306.04	32950	-37.18	20230908	5098	306.04	20230103	32950	-37.18	20230908	5250	294.29	20230103	0.18	N	315640	500	46 억	119428	N	N	860	N	N
23	20231027	111109	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	20800	1550	2	8.05	9767836850	477110	153.74	19430	21150	19400	25000	13480	19250	20473.91	1.28	12794	20716	19982	19026	18292	17336	20350	18660	47	5750	500	12320	50	1	9317134	1938	-36.49	19.55	12	5.12	-570.00	1064.00	32950	20230908	-36.87	5098	20230103	308.00	32950	-36.87	20230908	5098	308.00	20230103	32950	-36.87	20230908	5250	296.19	20230103	0.18	N	315640	500	46 억	119428	N	N	860	N	N
24	20231027	101058	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	20600	1350	2	7.01	7082295050	348013	112.14	19430	21150	19400	25000	13480	19250	20351.88	1.28	22638	20716	19982	19026	18292	17336	20350	18660	47	5750	500	12320	50	1	9317134	1919	-36.14	19.36	12	3.74	-570.00	1064.00	32950	20230908	-37.48	5098	20230103	304.08	32950	-37.48	20230908	5098	304.08	20230103	32950	-37.48	20230908	5250	292.38	20230103	0.18	N	315640	500	46 억	119428	N	N	860	N	N
25	20231027	091103	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	20900	1650	2	8.57	2403876070	118268	38.11	19430	21150	19400	25000	13480	19250	20329.18	1.28	-2661	20716	19982	19026	18292	17336	20350	18660	47	5750	500	12320	50	1	9317134	1947	-36.67	19.64	12	1.27	-570.00	1064.00	32950	20230908	-36.57	5098	20230103	309.96	32950	-36.57	20230908	5098	309.96	20230103	32950	-36.57	20230908	5250	298.10	20230103	0.18	N	315640	500	46 억	119428	N	N	860	N	N
26	20231026	161046	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19250	-260	5	-1.33	5961123370	308425	67.51	18530	19760	18070	25350	13660	19510	19327.72	1.25	3869	21296	20402	19956	19062	18616	20180	18840	47	5840	500	12480	10	1	9317134	1794	-33.77	18.09	12	3.31	-570.00	1064.00	32950	20230908	-41.58	5098	20230103	277.60	32950	-41.58	20230908	5098	277.60	20230103	32950	-41.58	20230908	5250	266.67	20230103	0.21	N	315640	500	46 억	116057	N	N	860	N	N
27	20231026	151043	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19280	-230	5	-1.18	5754565100	297721	65.17	18530	19760	18070	25350	13660	19510	19328.65	1.25	3175	21296	20402	19956	19062	18616	20180	18840	47	5840	500	12480	10	1	9317134	1796	-33.82	18.12	12	3.20	-570.00	1064.00	32950	20230908	-41.49	5098	20230103	278.19	32950	-41.49	20230908	5098	278.19	20230103	32950	-41.49	20230908	5250	267.24	20230103	0.21	N	315640	500	46 억	116057	N	N	921	N	N
28	20231026	141046	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19410	-100	5	-0.51	5175181490	267770	58.61	18530	19760	18070	25350	13660	19510	19326.89	1.25	4298	21296	20402	19956	19062	18616	20180	18840	47	5840	500	12480	10	1	9317134	1808	-34.05	18.24	12	2.87	-570.00	1064.00	32950	20230908	-41.09	5098	20230103	280.74	32950	-41.09	20230908	5098	280.74	20230103	32950	-41.09	20230908	5250	269.71	20230103	0.21	N	315640	500	46 억	116057	N	N	921	N	N
29	20231026	131044	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19610	100	2	0.51	4691962310	242762	53.14	18530	19760	18070	25350	13660	19510	19327.34	1.25	6769	21296	20402	19956	19062	18616	20180	18840	47	5840	500	12480	10	1	9317134	1827	-34.40	18.43	12	2.61	-570.00	1064.00	32950	20230908	-40.49	5098	20230103	284.66	32950	-40.49	20230908	5098	284.66	20230103	32950	-40.49	20230908	5250	273.52	20230103	0.21	N	315640	500	46 억	116057	N	N	921	N	N
30	20231026	121037	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19510	0	3	0.00	4174575610	216387	47.37	18530	19760	18070	25350	13660	19510	19292.07	1.25	4969	21296	20402	19956	19062	18616	20180	18840	47	5840	500	12480	10	1	9317134	1818	-34.23	18.34	12	2.32	-570.00	1064.00	32950	20230908	-40.79	5098	20230103	282.70	32950	-40.79	20230908	5098	282.70	20230103	32950	-40.79	20230908	5250	271.62	20230103	0.21	N	315640	500	46 억	116057	N	N	921	N	N
31	20231026	111053	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19500	-10	5	-0.05	3657624860	189855	41.56	18530	19760	18070	25350	13660	19510	19265.22	1.25	1179	21296	20402	19956	19062	18616	20180	18840	47	5840	500	12480	10	1	9317134	1817	-34.21	18.33	12	2.04	-570.00	1064.00	32950	20230908	-40.82	5098	20230103	282.50	32950	-40.82	20230908	5098	282.50	20230103	32950	-40.82	20230908	5250	271.43	20230103	0.21	N	315640	500	46 억	116057	N	N	921	N	N
32	20231026	101048	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19280	-230	5	-1.18	2599961350	135694	29.70	18530	19760	18070	25350	13660	19510	19160.20	1.25	15095	21296	20402	19956	19062	18616	20180	18840	47	5840	500	12480	10	1	9317134	1796	-33.82	18.12	12	1.46	-570.00	1064.00	32950	20230908	-41.49	5098	20230103	278.19	32950	-41.49	20230908	5098	278.19	20230103	32950	-41.49	20230908	5250	267.24	20230103	0.21	N	315640	500	46 억	116057	N	N	921	N	N
33	20231026	091046	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19400	-110	5	-0.56	944018360	50369	11.03	18530	19460	18070	25350	13660	19510	18740.45	1.25	17397	21296	20402	19956	19062	18616	20180	18840	47	5840	500	12480	10	1	9317134	1808	-34.04	18.23	12	0.54	-570.00	1064.00	32950	20230908	-41.12	5098	20230103	280.54	32950	-41.12	20230908	5098	280.54	20230103	32950	-41.12	20230908	5250	269.52	20230103	0.21	N	315640	500	46 억	116057	N	N	921	N	N
34	20231025	161048	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19510	-490	5	-2.45	9144178690	453308	52.44	20500	20850	19510	26000	14000	20000	20172.86	1.55	-28857	21646	20822	19176	18352	16706	21235	18765	47	6000	500	12800	10	1	9317134	1818	-34.23	18.34	12	4.87	-570.00	1064.00	32950	20230908	-40.79	5098	20230103	282.70	32950	-40.79	20230908	5098	282.70	20230103	32950	-40.79	20230908	5250	271.62	20230103	0.21	N	315640	500	46 억	144343	N	N	921	N	N
35	20231025	151046	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19660	-340	5	-1.70	8839985830	437743	50.64	20500	20850	19570	26000	14000	20000	20194.50	1.55	-30016	21646	20822	19176	18352	16706	21235	18765	47	6000	500	12800	10	1	9317134	1832	-34.49	18.48	12	4.70	-570.00	1064.00	32950	20230908	-40.33	5098	20230103	285.64	32950	-40.33	20230908	5098	285.64	20230103	32950	-40.33	20230908	5250	274.48	20230103	0.21	N	315640	500	46 억	144343	N	N	146	N	N
36	20231025	141041	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19890	-110	5	-0.55	7684756810	379102	43.86	20500	20850	19810	26000	14000	20000	20271.01	1.55	-33244	21646	20822	19176	18352	16706	21235	18765	47	6000	500	12800	10	1	9317134	1853	-34.89	18.69	12	4.07	-570.00	1064.00	32950	20230908	-39.64	5098	20230103	290.15	32950	-39.64	20230908	5098	290.15	20230103	32950	-39.64	20230908	5250	278.86	20230103	0.21	N	315640	500	46 억	144343	N	N	146	N	N
37	20231025	131042	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19820	-180	5	-0.90	7190952920	354394	41.00	20500	20850	19810	26000	14000	20000	20290.92	1.55	-33514	21646	20822	19176	18352	16706	21235	18765	47	6000	500	12800	10	1	9317134	1847	-34.77	18.63	12	3.80	-570.00	1064.00	32950	20230908	-39.85	5098	20230103	288.78	32950	-39.85	20230908	5098	288.78	20230103	32950	-39.85	20230908	5250	277.52	20230103	0.21	N	315640	500	46 억	144343	N	N	146	N	N
38	20231025	121046	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	20100	100	2	0.50	6498532120	319679	36.98	20500	20850	19840	26000	14000	20000	20328.40	1.55	-31746	21646	20822	19176	18352	16706	21235	18765	47	6000	500	12800	50	1	9317134	1873	-35.26	18.89	12	3.43	-570.00	1064.00	32950	20230908	-39.00	5098	20230103	294.27	32950	-39.00	20230908	5098	294.27	20230103	32950	-39.00	20230908	5250	282.86	20230103	0.21	N	315640	500	46 억	144343	N	N	146	N	N
39	20231025	111045	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	20150	150	2	0.75	5928896270	291559	33.73	20500	20850	19840	26000	14000	20000	20335.25	1.55	-26049	21646	20822	19176	18352	16706	21235	18765	47	6000	500	12800	50	1	9317134	1877	-35.35	18.94	12	3.13	-570.00	1064.00	32950	20230908	-38.85	5098	20230103	295.25	32950	-38.85	20230908	5098	295.25	20230103	32950	-38.85	20230908	5250	283.81	20230103	0.21	N	315640	500	46 억	144343	N	N	146	N	N
40	20231025	101046	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	20100	100	2	0.50	5241766120	257538	29.80	20500	20850	19840	26000	14000	20000	20353.49	1.55	-23498	21646	20822	19176	18352	16706	21235	18765	47	6000	500	12800	50	1	9317134	1873	-35.26	18.89	12	2.76	-570.00	1064.00	32950	20230908	-39.00	5098	20230103	294.27	32950	-39.00	20230908	5098	294.27	20230103	32950	-39.00	20230908	5250	282.86	20230103	0.21	N	315640	500	46 억	144343	N	N	146	N	N
41	20231025	091042	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	20450	450	2	2.25	2567742440	125915	14.57	20500	20850	19850	26000	14000	20000	20392.94	1.55	-12253	21646	20822	19176	18352	16706	21235	18765	47	6000	500	12800	50	1	9317134	1905	-35.88	19.22	12	1.35	-570.00	1064.00	32950	20230908	-37.94	5098	20230103	301.14	32950	-37.94	20230908	5098	301.14	20230103	32950	-37.94	20230908	5250	289.52	20230103	0.21	N	315640	500	46 억	144343	N	N	146	N	N
42	20231024	161018	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	20000	2870	2	16.75	16196941700	859837	415.44	17590	20000	17530	22250	12000	17130	18835.98	1.54	4408	18056	17592	17046	16582	16036	17825	16815	47	5120	500	10960	50	1	9317134	1863	-35.09	18.80	12	9.23	-570.00	1064.00	32950	20230908	-39.30	5098	20230103	292.31	32950	-39.30	20230908	5098	292.31	20230103	32950	-39.30	20230908	5250	280.95	20230103	0.15	N	315640	500	46 억	143041	N	N	95	N	N
43	20231024	151035	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19670	2540	2	14.83	15335882400	816614	394.56	17590	19980	17530	22250	12000	17130	18779.84	1.54	-1902	18056	17592	17046	16582	16036	17825	16815	47	5120	500	10960	10	1	9317134	1833	-34.51	18.49	12	8.76	-570.00	1064.00	32950	20230908	-40.30	5098	20230103	285.84	32950	-40.30	20230908	5098	285.84	20230103	32950	-40.30	20230908	5250	274.67	20230103	0.15	N	315640	500	46 억	143041	N	N	69	N	N
44	20231024	141018	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19380	2250	2	13.13	10995871400	595926	287.93	17590	19380	17530	22250	12000	17130	18451.74	1.54	13879	18056	17592	17046	16582	16036	17825	16815	47	5120	500	10960	10	1	9317134	1806	-34.00	18.21	12	6.40	-570.00	1064.00	32950	20230908	-41.18	5098	20230103	280.15	32950	-41.18	20230908	5098	280.15	20230103	32950	-41.18	20230908	5250	269.14	20230103	0.15	N	315640	500	46 억	143041	N	N	69	N	N
45	20231024	131022	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19150	2020	2	11.79	9419775130	513446	248.08	17590	19220	17530	22250	12000	17130	18346.18	1.54	15694	18056	17592	17046	16582	16036	17825	16815	47	5120	500	10960	10	1	9317134	1784	-33.60	18.00	12	5.51	-570.00	1064.00	32950	20230908	-41.88	5098	20230103	275.64	32950	-41.88	20230908	5098	275.64	20230103	32950	-41.88	20230908	5250	264.76	20230103	0.15	N	315640	500	46 억	143041	N	N	69	N	N
46	20231024	121034	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18800	1670	2	9.75	7147697500	393748	190.25	17590	18830	17530	22250	12000	17130	18152.97	1.54	24350	18056	17592	17046	16582	16036	17825	16815	47	5120	500	10960	10	1	9317134	1752	-32.98	17.67	12	4.23	-570.00	1064.00	32950	20230908	-42.94	5098	20230103	268.77	32950	-42.94	20230908	5098	268.77	20230103	32950	-42.94	20230908	5250	258.10	20230103	0.15	N	315640	500	46 억	143041	N	N	69	N	N
47	20231024	111030	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18070	940	2	5.49	4529881860	252691	122.09	17590	18260	17530	22250	12000	17130	17926.57	1.54	8551	18056	17592	17046	16582	16036	17825	16815	47	5120	500	10960	10	1	9317134	1684	-31.70	16.98	12	2.71	-570.00	1064.00	32950	20230908	-45.16	5098	20230103	254.45	32950	-45.16	20230908	5098	254.45	20230103	32950	-45.16	20230908	5250	244.19	20230103	0.15	N	315640	500	46 억	143041	N	N	69	N	N
48	20231024	101020	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17880	750	2	4.38	3534704500	196704	95.04	17590	18260	17540	22250	12000	17130	17969.66	1.54	7828	18056	17592	17046	16582	16036	17825	16815	47	5120	500	10960	10	1	9317134	1666	-31.37	16.80	12	2.11	-570.00	1064.00	32950	20230908	-45.74	5098	20230103	250.73	32950	-45.74	20230908	5098	250.73	20230103	32950	-45.74	20230908	5250	240.57	20230103	0.15	N	315640	500	46 억	143041	N	N	69	N	N
49	20231024	091028	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17910	780	2	4.55	911868150	51190	24.73	17590	17980	17540	22250	12000	17130	17813.40	1.54	17030	18056	17592	17046	16582	16036	17825	16815	47	5120	500	10960	10	1	9317134	1669	-31.42	16.83	12	0.55	-570.00	1064.00	32950	20230908	-45.64	5098	20230103	251.31	32950	-45.64	20230908	5098	251.31	20230103	32950	-45.64	20230908	5250	241.14	20230103	0.15	N	315640	500	46 억	143041	N	N	69	N	N
50	20231023	161012	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17130	130	2	0.76	3463128560	202758	56.02	16980	17510	16500	22100	11900	17000	17080.05	1.36	16406	18046	17522	16816	16292	15586	17785	16555	47	5100	500	10880	10	1	9317134	1596	-30.05	16.10	12	2.18	-570.00	1064.00	32950	20230908	-48.01	5098	20230103	236.01	32950	-48.01	20230908	5098	236.01	20230103	32950	-48.01	20230908	5250	226.29	20230103	0.17	N	315640	500	46 억	126585	N	N	69	N	N
51	20231023	151018	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17170	170	2	1.00	3352073520	196270	54.23	16980	17510	16500	22100	11900	17000	17078.89	1.36	15743	18046	17522	16816	16292	15586	17785	16555	47	5100	500	10880	10	1	9317134	1600	-30.12	16.14	12	2.11	-570.00	1064.00	32950	20230908	-47.89	5098	20230103	236.80	32950	-47.89	20230908	5098	236.80	20230103	32950	-47.89	20230908	5250	227.05	20230103	0.17	N	315640	500	46 억	126585	N	N	326	N	N
52	20231023	141016	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17230	230	2	1.35	3048824230	178664	49.36	16980	17510	16500	22100	11900	17000	17064.57	1.36	15874	18046	17522	16816	16292	15586	17785	16555	47	5100	500	10880	10	1	9317134	1605	-30.23	16.19	12	1.92	-570.00	1064.00	32950	20230908	-47.71	5098	20230103	237.98	32950	-47.71	20230908	5098	237.98	20230103	32950	-47.71	20230908	5250	228.19	20230103	0.17	N	315640	500	46 억	126585	N	N	326	N	N
53	20231023	131022	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17340	340	2	2.00	2477024350	145647	40.24	16980	17510	16500	22100	11900	17000	17007.04	1.36	20554	18046	17522	16816	16292	15586	17785	16555	47	5100	500	10880	10	1	9317134	1616	-30.42	16.30	12	1.56	-570.00	1064.00	32950	20230908	-47.37	5098	20230103	240.13	32950	-47.37	20230908	5098	240.13	20230103	32950	-47.37	20230908	5250	230.29	20230103	0.17	N	315640	500	46 억	126585	N	N	326	N	N
54	20231023	121013	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17130	130	2	0.76	1819029310	107606	29.73	16980	17280	16500	22100	11900	17000	16904.53	1.36	16459	18046	17522	16816	16292	15586	17785	16555	47	5100	500	10880	10	1	9317134	1596	-30.05	16.10	12	1.15	-570.00	1064.00	32950	20230908	-48.01	5098	20230103	236.01	32950	-48.01	20230908	5098	236.01	20230103	32950	-48.01	20230908	5250	226.29	20230103	0.17	N	315640	500	46 억	126585	N	N	326	N	N
55	20231023	111010	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17030	30	2	0.18	1565098440	92732	25.62	16980	17280	16500	22100	11900	17000	16877.65	1.36	12977	18046	17522	16816	16292	15586	17785	16555	47	5100	500	10880	10	1	9317134	1587	-29.88	16.01	12	1.00	-570.00	1064.00	32950	20230908	-48.32	5098	20230103	234.05	32950	-48.32	20230908	5098	234.05	20230103	32950	-48.32	20230908	5250	224.38	20230103	0.17	N	315640	500	46 억	126585	N	N	326	N	N
56	20231023	101003	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16850	-150	5	-0.88	1200027790	71265	19.69	16980	17280	16500	22100	11900	17000	16838.94	1.36	7932	18046	17522	16816	16292	15586	17785	16555	47	5100	500	10880	10	1	9317134	1570	-29.56	15.84	12	0.76	-570.00	1064.00	32950	20230908	-48.86	5098	20230103	230.52	32950	-48.86	20230908	5098	230.52	20230103	32950	-48.86	20230908	5250	220.95	20230103	0.17	N	315640	500	46 억	126585	N	N	326	N	N
57	20231023	091023	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17100	100	2	0.59	271333640	16053	4.44	16980	17100	16710	22100	11900	17000	16902.33	1.36	4710	18046	17522	16816	16292	15586	17785	16555	47	5100	500	10880	10	1	9317134	1593	-30.00	16.07	12	0.17	-570.00	1064.00	32950	20230908	-48.10	5098	20230103	235.43	32950	-48.10	20230908	5098	235.43	20230103	32950	-48.10	20230908	5250	225.71	20230103	0.17	N	315640	500	46 억	126585	N	N	326	N	N
58	20231020	161007	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17000	170	2	1.01	6028611300	359858	42.31	16680	17340	16110	21850	11790	16830	16752.58	1.53	-18079	19743	18286	17493	16036	15243	17890	15640	47	5020	500	10770	10	1	9317134	1584	-29.82	15.98	12	3.86	-570.00	1064.00	32950	20230908	-48.41	5098	20230103	233.46	32950	-48.41	20230908	5098	233.46	20230103	32950	-48.41	20230908	5250	223.81	20230103	0.17	N	315640	500	46 억	142988	N	N	326	N	N
59	20231020	151006	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16920	90	2	0.53	5882997170	351295	41.30	16680	17340	16110	21850	11790	16830	16746.59	1.53	-17808	19743	18286	17493	16036	15243	17890	15640	47	5020	500	10770	10	1	9317134	1576	-29.68	15.90	12	3.77	-570.00	1064.00	32950	20230908	-48.65	5098	20230103	231.89	32950	-48.65	20230908	5098	231.89	20230103	32950	-48.65	20230908	5250	222.29	20230103	0.17	N	315640	500	46 억	142988	N	N	1148	N	N
60	20231020	141018	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17030	200	2	1.19	5389547130	322267	37.89	16680	17340	16110	21850	11790	16830	16723.84	1.53	-15064	19743	18286	17493	16036	15243	17890	15640	47	5020	500	10770	10	1	9317134	1587	-29.88	16.01	12	3.46	-570.00	1064.00	32950	20230908	-48.32	5098	20230103	234.05	32950	-48.32	20230908	5098	234.05	20230103	32950	-48.32	20230908	5250	224.38	20230103	0.17	N	315640	500	46 억	142988	N	N	1148	N	N
61	20231020	130950	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16440	-390	5	-2.32	4279480000	256790	30.19	16680	17190	16110	21850	11790	16830	16665.26	1.53	-9929	19743	18286	17493	16036	15243	17890	15640	47	5020	500	10770	10	1	9317134	1532	-28.84	15.45	12	2.76	-570.00	1064.00	32950	20230908	-50.11	5098	20230103	222.48	32950	-50.11	20230908	5098	222.48	20230103	32950	-50.11	20230908	5250	213.14	20230103	0.17	N	315640	500	46 억	142988	N	N	1148	N	N
62	20231020	121000	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16340	-490	5	-2.91	4037329560	242024	28.45	16680	17190	16110	21850	11790	16830	16681.50	1.53	-6788	19743	18286	17493	16036	15243	17890	15640	47	5020	500	10770	10	1	9317134	1522	-28.67	15.36	12	2.60	-570.00	1064.00	32950	20230908	-50.41	5098	20230103	220.52	32950	-50.41	20230908	5098	220.52	20230103	32950	-50.41	20230908	5250	211.24	20230103	0.17	N	315640	500	46 억	142988	N	N	1148	N	N
63	20231020	111011	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16370	-460	5	-2.73	3684632860	220332	25.90	16680	17190	16250	21850	11790	16830	16723.07	1.53	-6507	19743	18286	17493	16036	15243	17890	15640	47	5020	500	10770	10	1	9317134	1525	-28.72	15.39	12	2.36	-570.00	1064.00	32950	20230908	-50.32	5098	20230103	221.11	32950	-50.32	20230908	5098	221.11	20230103	32950	-50.32	20230908	5250	211.81	20230103	0.17	N	315640	500	46 억	142988	N	N	1148	N	N
64	20231020	101002	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16600	-230	5	-1.37	2710005420	160988	18.93	16680	17190	16410	21850	11790	16830	16833.59	1.53	-4540	19743	18286	17493	16036	15243	17890	15640	47	5020	500	10770	10	1	9317134	1547	-29.12	15.60	12	1.73	-570.00	1064.00	32950	20230908	-49.62	5098	20230103	225.62	32950	-49.62	20230908	5098	225.62	20230103	32950	-49.62	20230908	5250	216.19	20230103	0.17	N	315640	500	46 억	142988	N	N	1148	N	N
65	20231020	091000	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16550	-280	5	-1.66	638547450	38217	4.49	16680	16900	16410	21850	11790	16830	16708.32	1.53	8934	19743	18286	17493	16036	15243	17890	15640	47	5020	500	10770	10	1	9317134	1542	-29.04	15.55	12	0.41	-570.00	1064.00	32950	20230908	-49.77	5098	20230103	224.64	32950	-49.77	20230908	5098	224.64	20230103	32950	-49.77	20230908	5250	215.24	20230103	0.17	N	315640	500	46 억	142988	N	N	1148	N	N
66	20231019	160959	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16830	-2670	5	-13.69	14644343550	843044	119.70	18950	18950	16700	25350	13650	19500	17367.55	0.00	91761	22500	21000	20250	18750	18000	20625	18375	47	5850	500	12480	10	1	9317134	1568	-29.53	15.82	12	9.05	-570.00	1064.00	32950	20230908	-48.92	5098	20230103	230.13	32950	-48.92	20230908	5098	230.13	20230103	32950	-48.92	20230908	5250	220.57	20230103	0.14	N	315640	500	46 억	0	N	N	1148	N	N
67	20231019	150948	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16880	-2620	5	-13.44	14113965640	811572	115.23	18950	18950	16700	25350	13650	19500	17387.50	0.00	86662	22500	21000	20250	18750	18000	20625	18375	47	5850	500	12480	10	1	9317134	1573	-29.61	15.86	12	8.71	-570.00	1064.00	32950	20230908	-48.77	5098	20230103	231.11	32950	-48.77	20230908	5098	231.11	20230103	32950	-48.77	20230908	5250	221.52	20230103	0.14	N	315640	500	46 억	0	N	N	608	N	N
68	20231019	141002	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16780	-2720	5	-13.95	12595009580	721206	102.40	18950	18950	16710	25350	13650	19500	17460.13	0.00	69298	22500	21000	20250	18750	18000	20625	18375	47	5850	500	12480	10	1	9317134	1563	-29.44	15.77	12	7.74	-570.00	1064.00	32950	20230908	-49.07	5098	20230103	229.15	32950	-49.07	20230908	5098	229.15	20230103	32950	-49.07	20230908	5250	219.62	20230103	0.14	N	315640	500	46 억	0	N	N	608	N	N
69	20231019	130953	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17020	-2480	5	-12.72	11159369100	635864	90.28	18950	18950	16930	25350	13650	19500	17545.92	0.00	54010	22500	21000	20250	18750	18000	20625	18375	47	5850	500	12480	10	1	9317134	1586	-29.86	16.00	12	6.82	-570.00	1064.00	32950	20230908	-48.35	5098	20230103	233.86	32950	-48.35	20230908	5098	233.86	20230103	32950	-48.35	20230908	5250	224.19	20230103	0.14	N	315640	500	46 억	0	N	N	608	N	N
70	20231019	121000	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17060	-2440	5	-12.51	9632739020	546044	77.53	18950	18950	17050	25350	13650	19500	17636.51	0.00	31962	22500	21000	20250	18750	18000	20625	18375	47	5850	500	12480	10	1	9317134	1590	-29.93	16.03	12	5.86	-570.00	1064.00	32950	20230908	-48.22	5098	20230103	234.64	32950	-48.22	20230908	5098	234.64	20230103	32950	-48.22	20230908	5250	224.95	20230103	0.14	N	315640	500	46 억	0	N	N	608	N	N
71	20231019	110954	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17330	-2170	5	-11.13	7924643030	446566	63.41	18950	18950	17320	25350	13650	19500	17740.60	0.00	14789	22500	21000	20250	18750	18000	20625	18375	47	5850	500	12480	10	1	9317134	1615	-30.40	16.29	12	4.79	-570.00	1064.00	32950	20230908	-47.41	5098	20230103	239.94	32950	-47.41	20230908	5098	239.94	20230103	32950	-47.41	20230908	5250	230.10	20230103	0.14	N	315640	500	46 억	0	N	N	608	N	N
72	20231019	100948	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17530	-1970	5	-10.10	6097882460	342071	48.57	18950	18950	17380	25350	13650	19500	17819.96	0.00	16687	22500	21000	20250	18750	18000	20625	18375	47	5850	500	12480	10	1	9317134	1633	-30.75	16.48	12	3.67	-570.00	1064.00	32950	20230908	-46.80	5098	20230103	243.86	32950	-46.80	20230908	5098	243.86	20230103	32950	-46.80	20230908	5250	233.90	20230103	0.14	N	315640	500	46 억	0	N	N	608	N	N
73	20231019	090958	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17410	-2090	5	-10.72	2217622770	122435	17.38	18950	18950	17400	25350	13650	19500	18097.72	0.00	25975	22500	21000	20250	18750	18000	20625	18375	47	5850	500	12480	10	1	9317134	1622	-30.54	16.36	12	1.31	-570.00	1064.00	32950	20230908	-47.16	5098	20230103	241.51	32950	-47.16	20230908	5098	241.51	20230103	32950	-47.16	20230908	5250	231.62	20230103	0.14	N	315640	500	46 억	0	N	N	608	N	N
74	20231018	161002	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19500	-2050	5	-9.51	14048217510	697416	69.01	21750	21750	19500	28000	15100	21550	20144.13	1.73	-168987	23850	22700	21400	20250	18950	23275	20825	47	6450	500	13790	10	1	9317134	1817	-34.21	18.33	12	7.49	-570.00	1064.00	32950	20230908	-40.82	5098	20230103	282.50	32950	-40.82	20230908	5098	282.50	20230103	32950	-40.82	20230908	5250	271.43	20230103	0.13	N	315640	500	46 억	160818	N	N	608	N	N
75	20231018	150953	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19750	-1800	5	-8.35	13371392290	662912	65.60	21750	21750	19670	28000	15100	21550	20169.96	1.73	-165951	23850	22700	21400	20250	18950	23275	20825	47	6450	500	13790	10	1	9317134	1840	-34.65	18.56	12	7.11	-570.00	1064.00	32950	20230908	-40.06	5098	20230103	287.41	32950	-40.06	20230908	5098	287.41	20230103	32950	-40.06	20230908	5250	276.19	20230103	0.13	N	315640	500	46 억	160818	N	N	323	N	N
76	20231018	140938	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19780	-1770	5	-8.21	12290687640	608291	60.19	21750	21750	19670	28000	15100	21550	20204.50	1.73	-164976	23850	22700	21400	20250	18950	23275	20825	47	6450	500	13790	10	1	9317134	1843	-34.70	18.59	12	6.53	-570.00	1064.00	32950	20230908	-39.97	5098	20230103	288.00	32950	-39.97	20230908	5098	288.00	20230103	32950	-39.97	20230908	5250	276.76	20230103	0.13	N	315640	500	46 억	160818	N	N	323	N	N
77	20231018	130936	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19980	-1570	5	-7.29	11503329440	568748	56.28	21750	21750	19670	28000	15100	21550	20224.89	1.73	-163171	23850	22700	21400	20250	18950	23275	20825	47	6450	500	13790	10	1	9317134	1862	-35.05	18.78	12	6.10	-570.00	1064.00	32950	20230908	-39.36	5098	20230103	291.92	32950	-39.36	20230908	5098	291.92	20230103	32950	-39.36	20230908	5250	280.57	20230103	0.13	N	315640	500	46 억	160818	N	N	323	N	N
78	20231018	120953	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19720	-1830	5	-8.49	10087056870	497349	49.21	21750	21750	19700	28000	15100	21550	20280.75	1.73	-148221	23850	22700	21400	20250	18950	23275	20825	47	6450	500	13790	10	1	9317134	1837	-34.60	18.53	12	5.34	-570.00	1064.00	32950	20230908	-40.15	5098	20230103	286.82	32950	-40.15	20230908	5098	286.82	20230103	32950	-40.15	20230908	5250	275.62	20230103	0.13	N	315640	500	46 억	160818	N	N	323	N	N
79	20231018	110945	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	20100	-1450	5	-6.73	8493235340	417052	41.27	21750	21750	19910	28000	15100	21550	20363.94	1.73	-128616	23850	22700	21400	20250	18950	23275	20825	47	6450	500	13790	50	1	9317134	1873	-35.26	18.89	12	4.48	-570.00	1064.00	32950	20230908	-39.00	5098	20230103	294.27	32950	-39.00	20230908	5098	294.27	20230103	32950	-39.00	20230908	5250	282.86	20230103	0.13	N	315640	500	46 억	160818	N	N	323	N	N
80	20231018	100957	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19980	-1570	5	-7.29	6706166240	328493	32.50	21750	21750	19910	28000	15100	21550	20413.73	1.73	-111928	23850	22700	21400	20250	18950	23275	20825	47	6450	500	13790	10	1	9317134	1862	-35.05	18.78	12	3.53	-570.00	1064.00	32950	20230908	-39.36	5098	20230103	291.92	32950	-39.36	20230908	5098	291.92	20230103	32950	-39.36	20230908	5250	280.57	20230103	0.13	N	315640	500	46 억	160818	N	N	323	N	N
81	20231018	090941	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	20550	-1000	5	-4.64	2395008200	115915	11.47	21750	21750	20050	28000	15100	21550	20659.07	1.73	-34141	23850	22700	21400	20250	18950	23275	20825	47	6450	500	13790	50	1	9317134	1915	-36.05	19.31	12	1.24	-570.00	1064.00	32950	20230908	-37.63	5098	20230103	303.10	32950	-37.63	20230908	5098	303.10	20230103	32950	-37.63	20230908	5250	291.43	20230103	0.13	N	315640	500	46 억	160818	N	N	323	N	N
82	20231017	160943	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	21550	1450	2	7.21	21223478500	994037	388.94	21150	22550	20100	26100	14100	20100	21350.51	3.01	-70917	20953	20526	19773	19346	18593	20740	19560	47	6000	500	12860	50	1	9317134	2008	-37.81	20.25	12	10.67	-570.00	1064.00	32950	20230908	-34.60	5088	20221013	323.55	32950	-34.60	20230908	5098	322.71	20230103	32950	-34.60	20230908	5250	310.48	20230103	0.13	N	315640	500	46 억	280188	N	N	323	N	N
83	20231017	150952	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	21400	1300	2	6.47	19247588550	902473	353.11	21150	22550	20100	26100	14100	20100	21327.61	3.01	-69797	20953	20526	19773	19346	18593	20740	19560	47	6000	500	12860	50	1	9317134	1994	-37.54	20.11	12	9.69	-570.00	1064.00	32950	20230908	-35.05	5088	20221013	320.60	32950	-35.05	20230908	5098	319.77	20230103	32950	-35.05	20230908	5250	307.62	20230103	0.13	N	315640	500	46 억	280188	N	N	796	N	N
84	20231017	140953	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	20150	50	2	0.25	17867797350	836766	327.41	21150	22550	20100	26100	14100	20100	21353.40	3.01	-75042	20953	20526	19773	19346	18593	20740	19560	47	6000	500	12860	50	1	9317134	1877	-35.35	18.94	12	8.98	-570.00	1064.00	32950	20230908	-38.85	5088	20221013	296.03	32950	-38.85	20230908	5098	295.25	20230103	32950	-38.85	20230908	5250	283.81	20230103	0.13	N	315640	500	46 억	280188	N	N	796	N	N
85	20231017	130945	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	20800	700	2	3.48	16860644550	787630	308.18	21150	22550	20100	26100	14100	20100	21406.81	3.01	-61975	20953	20526	19773	19346	18593	20740	19560	47	6000	500	12860	50	1	9317134	1938	-36.49	19.55	12	8.45	-570.00	1064.00	32950	20230908	-36.87	5088	20221013	308.81	32950	-36.87	20230908	5098	308.00	20230103	32950	-36.87	20230908	5250	296.19	20230103	0.13	N	315640	500	46 억	280188	N	N	796	N	N
86	20231017	120950	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	20250	150	2	0.75	15757410800	733540	287.02	21150	22550	20250	26100	14100	20100	21481.33	3.01	-51864	20953	20526	19773	19346	18593	20740	19560	47	6000	500	12860	50	1	9317134	1887	-35.53	19.03	12	7.87	-570.00	1064.00	32950	20230908	-38.54	5088	20221013	298.00	32950	-38.54	20230908	5098	297.21	20230103	32950	-38.54	20230908	5250	285.71	20230103	0.13	N	315640	500	46 억	280188	N	N	796	N	N
87	20231017	110939	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	20900	800	2	3.98	13476069250	622733	243.66	21150	22550	20800	26100	14100	20100	21640.21	3.01	3680	20953	20526	19773	19346	18593	20740	19560	47	6000	500	12860	50	1	9317134	1947	-36.67	19.64	12	6.68	-570.00	1064.00	32950	20230908	-36.57	5088	20221013	310.77	32950	-36.57	20230908	5098	309.96	20230103	32950	-36.57	20230908	5250	298.10	20230103	0.13	N	315640	500	46 억	280188	N	N	796	N	N
88	20231017	100931	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	22400	2300	2	11.44	9531552750	439634	172.02	21150	22450	20900	26100	14100	20100	21680.66	3.01	15256	20953	20526	19773	19346	18593	20740	19560	47	6000	500	12860	50	1	9317134	2087	-39.30	21.05	12	4.72	-570.00	1064.00	32950	20230908	-32.02	5088	20221013	340.25	32950	-32.02	20230908	5098	339.39	20230103	32950	-32.02	20230908	5250	326.67	20230103	0.13	N	315640	500	46 억	280188	N	N	796	N	N
89	20231017	090943	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	21200	1100	2	5.47	1874122700	88866	34.77	21150	21250	20900	26100	14100	20100	21089.32	3.01	-3207	20953	20526	19773	19346	18593	20740	19560	47	6000	500	12860	50	1	9317134	1975	-37.19	19.92	12	0.95	-570.00	1064.00	32950	20230908	-35.66	5088	20221013	316.67	32950	-35.66	20230908	5098	315.85	20230103	32950	-35.66	20230908	5250	303.81	20230103	0.13	N	315640	500	46 억	280188	N	N	796	N	N
90	20231016	160940	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	20100	-150	5	-0.74	4985132260	253481	59.86	19900	20200	19020	26300	14200	20250	19664.61	3.45	-26257	21763	21006	19943	19186	18123	21385	19565	47	6050	500	12960	50	1	9317134	1873	-35.26	18.89	12	2.72	-570.00	1064.00	32950	20230908	-39.00	5088	20221013	295.05	32950	-39.00	20230908	5098	294.27	20230103	32950	-39.00	20230908	5250	282.86	20230103	0.16	N	315640	500	46 억	321560	N	N	796	N	N
91	20231016	150941	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19980	-270	5	-1.33	4739094770	241205	56.96	19900	20200	19020	26300	14200	20250	19647.21	3.45	-22772	21763	21006	19943	19186	18123	21385	19565	47	6050	500	12960	10	1	9317134	1862	-35.05	18.78	12	2.59	-570.00	1064.00	32950	20230908	-39.36	5088	20221013	292.69	32950	-39.36	20230908	5098	291.92	20230103	32950	-39.36	20230908	5250	280.57	20230103	0.16	N	315640	500	46 억	321560	N	N	0	N	N
92	20231016	140942	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19910	-340	5	-1.68	4235011520	215791	50.96	19900	20200	19020	26300	14200	20250	19625.09	3.45	-21702	21763	21006	19943	19186	18123	21385	19565	47	6050	500	12960	10	1	9317134	1855	-34.93	18.71	12	2.32	-570.00	1064.00	32950	20230908	-39.58	5088	20221013	291.31	32950	-39.58	20230908	5098	290.55	20230103	32950	-39.58	20230908	5250	279.24	20230103	0.16	N	315640	500	46 억	321560	N	N	0	N	N
93	20231016	130935	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19810	-440	5	-2.17	3276112820	167642	39.59	19900	20200	19020	26300	14200	20250	19541.69	3.45	-9477	21763	21006	19943	19186	18123	21385	19565	47	6050	500	12960	10	1	9317134	1846	-34.75	18.62	12	1.80	-570.00	1064.00	32950	20230908	-39.88	5088	20221013	289.35	32950	-39.88	20230908	5098	288.58	20230103	32950	-39.88	20230908	5250	277.33	20230103	0.16	N	315640	500	46 억	321560	N	N	0	N	N
94	20231016	120937	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19430	-820	5	-4.05	2969162250	151892	35.87	19900	20200	19020	26300	14200	20250	19547.16	3.45	-12780	21763	21006	19943	19186	18123	21385	19565	47	6050	500	12960	10	1	9317134	1810	-34.09	18.26	12	1.63	-570.00	1064.00	32950	20230908	-41.03	5088	20221013	281.88	32950	-41.03	20230908	5098	281.13	20230103	32950	-41.03	20230908	5250	270.10	20230103	0.16	N	315640	500	46 억	321560	N	N	0	N	N
95	20231016	110929	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19470	-780	5	-3.85	2691516610	137579	32.49	19900	20200	19020	26300	14200	20250	19562.68	3.45	-12001	21763	21006	19943	19186	18123	21385	19565	47	6050	500	12960	10	1	9317134	1814	-34.16	18.30	12	1.48	-570.00	1064.00	32950	20230908	-40.91	5088	20221013	282.67	32950	-40.91	20230908	5098	281.91	20230103	32950	-40.91	20230908	5250	270.86	20230103	0.16	N	315640	500	46 억	321560	N	N	0	N	N
96	20231016	100924	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19720	-530	5	-2.62	1931461290	98570	23.28	19900	20200	19020	26300	14200	20250	19593.83	3.45	-9927	21763	21006	19943	19186	18123	21385	19565	47	6050	500	12960	10	1	9317134	1837	-34.60	18.53	12	1.06	-570.00	1064.00	32950	20230908	-40.15	5088	20221013	287.58	32950	-40.15	20230908	5098	286.82	20230103	32950	-40.15	20230908	5250	275.62	20230103	0.16	N	315640	500	46 억	321560	N	N	0	N	N
97	20231016	090927	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19220	-1030	5	-5.09	734462060	37958	8.96	19900	19910	19020	26300	14200	20250	19345.79	3.45	-10807	21763	21006	19943	19186	18123	21385	19565	47	6050	500	12960	10	1	9317134	1791	-33.72	18.06	12	0.41	-570.00	1064.00	32950	20230908	-41.67	5088	20221013	277.75	32950	-41.67	20230908	5098	277.01	20230103	32950	-41.67	20230908	5250	266.10	20230103	0.16	N	315640	500	46 억	321560	N	N	0	N	N
98	20231012	160957	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19970	1500	2	8.12	13648559450	674270	253.67	18810	21150	18810	24000	12930	18470	20242.02	3.97	-3343	19443	18956	18703	18216	17963	18830	18090	47	5530	500	11820	10	1	9317134	1861	-35.04	18.77	12	7.24	-570.00	1064.00	32950	20230908	-39.39	5088	20221013	292.49	32950	-39.39	20230908	5098	291.72	20230103	32950	-39.39	20230908	5240	281.11	20221013	0.19	N	315640	500	46 억	370120	N	N	20	N	N
99	20231012	150933	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19820	1350	2	7.31	13374830370	660506	248.49	18810	21150	18810	24000	12930	18470	20249.37	3.97	260	19443	18956	18703	18216	17963	18830	18090	47	5530	500	11820	10	1	9317134	1847	-34.77	18.63	12	7.09	-570.00	1064.00	32950	20230908	-39.85	5088	20221013	289.54	32950	-39.85	20230908	5098	288.78	20230103	32950	-39.85	20230908	5240	278.24	20221013	0.19	N	315640	500	46 억	370120	N	N	96	N	N
100	20231012	140936	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19820	1350	2	7.31	12395591020	611077	229.90	18810	21150	18810	24000	12930	18470	20284.83	3.97	-4842	19443	18956	18703	18216	17963	18830	18090	47	5530	500	11820	10	1	9317134	1847	-34.77	18.63	12	6.56	-570.00	1064.00	32950	20230908	-39.85	5088	20221013	289.54	32950	-39.85	20230908	5098	288.78	20230103	32950	-39.85	20230908	5240	278.24	20221013	0.19	N	315640	500	46 억	370120	N	N	96	N	N
101	20231012	130936	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	20200	1730	2	9.37	11228319870	552930	208.02	18810	21150	18810	24000	12930	18470	20306.95	3.97	362	19443	18956	18703	18216	17963	18830	18090	47	5530	500	11820	50	1	9317134	1882	-35.44	18.98	12	5.93	-570.00	1064.00	32950	20230908	-38.69	5088	20221013	297.01	32950	-38.69	20230908	5098	296.23	20230103	32950	-38.69	20230908	5240	285.50	20221013	0.19	N	315640	500	46 억	370120	N	N	96	N	N
102	20231012	120945	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	20050	1580	2	8.55	10701752300	526715	198.16	18810	21150	18810	24000	12930	18470	20317.92	3.97	2411	19443	18956	18703	18216	17963	18830	18090	47	5530	500	11820	50	1	9317134	1868	-35.18	18.84	12	5.65	-570.00	1064.00	32950	20230908	-39.15	5088	20221013	294.06	32950	-39.15	20230908	5098	293.29	20230103	32950	-39.15	20230908	5240	282.63	20221013	0.19	N	315640	500	46 억	370120	N	N	96	N	N
103	20231012	110945	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	20300	1830	2	9.91	9535998390	468834	176.38	18810	21150	18810	24000	12930	18470	20339.82	3.97	7195	19443	18956	18703	18216	17963	18830	18090	47	5530	500	11820	50	1	9317134	1891	-35.61	19.08	12	5.03	-570.00	1064.00	32950	20230908	-38.39	5088	20221013	298.98	32950	-38.39	20230908	5098	298.20	20230103	32950	-38.39	20230908	5240	287.40	20221013	0.19	N	315640	500	46 억	370120	N	N	96	N	N
104	20231012	100937	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	20850	2380	2	12.89	7816202090	385511	145.03	18810	21150	18810	24000	12930	18470	20274.91	3.97	-4891	19443	18956	18703	18216	17963	18830	18090	47	5530	500	11820	50	1	9317134	1943	-36.58	19.60	12	4.14	-570.00	1064.00	32950	20230908	-36.72	5088	20221013	309.79	32950	-36.72	20230908	5098	308.98	20230103	32950	-36.72	20230908	5240	297.90	20221013	0.19	N	315640	500	46 억	370120	N	N	96	N	N
105	20231012	090944	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19890	1420	2	7.69	1474058310	75287	28.32	18810	19950	18810	24000	12930	18470	19579.19	3.97	17341	19443	18956	18703	18216	17963	18830	18090	47	5530	500	11820	10	1	9317134	1853	-34.89	18.69	12	0.81	-570.00	1064.00	32950	20230908	-39.64	5088	20221013	290.92	32950	-39.64	20230908	5098	290.15	20230103	32950	-39.64	20230908	5240	279.58	20221013	0.19	N	315640	500	46 억	370120	N	N	96	N	N
106	20231011	160932	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18470	130	2	0.71	4971305910	264133	64.75	18700	19190	18450	23800	12840	18340	18821.96	4.29	-29672	21386	19862	19076	17552	16766	19470	17160	47	5460	500	11730	10	1	9317134	1721	-32.40	17.36	12	2.83	-570.00	1064.00	32950	20230908	-43.95	5088	20221013	263.01	32950	-43.95	20230908	5098	262.30	20230103	32950	-43.95	20230908	5240	252.48	20221013	0.19	N	315640	500	46 억	400049	N	N	96	N	N
107	20231011	150939	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18460	120	2	0.65	4713924090	250208	61.34	18700	19190	18450	23800	12840	18340	18840.02	4.29	-32798	21386	19862	19076	17552	16766	19470	17160	47	5460	500	11730	10	1	9317134	1720	-32.39	17.35	12	2.69	-570.00	1064.00	32950	20230908	-43.98	5088	20221013	262.81	32950	-43.98	20230908	5098	262.10	20230103	32950	-43.98	20230908	5240	252.29	20221013	0.19	N	315640	500	46 억	400049	N	N	122	N	N
108	20231011	140941	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18600	260	2	1.42	4077795120	215905	52.93	18700	19190	18470	23800	12840	18340	18886.99	4.29	-24954	21386	19862	19076	17552	16766	19470	17160	47	5460	500	11730	10	1	9317134	1733	-32.63	17.48	12	2.32	-570.00	1064.00	32950	20230908	-43.55	5088	20221013	265.57	32950	-43.55	20230908	5098	264.85	20230103	32950	-43.55	20230908	5240	254.96	20221013	0.19	N	315640	500	46 억	400049	N	N	122	N	N
109	20231011	130929	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18940	600	2	3.27	3146070080	166306	40.77	18700	19190	18470	23800	12840	18340	18917.36	4.29	-2421	21386	19862	19076	17552	16766	19470	17160	47	5460	500	11730	10	1	9317134	1765	-33.23	17.80	12	1.78	-570.00	1064.00	32950	20230908	-42.52	5088	20221013	272.25	32950	-42.52	20230908	5098	271.52	20230103	32950	-42.52	20230908	5240	261.45	20221013	0.19	N	315640	500	46 억	400049	N	N	122	N	N
110	20231011	120948	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18830	490	2	2.67	2818101540	148886	36.50	18700	19190	18470	23800	12840	18340	18927.91	4.29	-4055	21386	19862	19076	17552	16766	19470	17160	47	5460	500	11730	10	1	9317134	1754	-33.04	17.70	12	1.60	-570.00	1064.00	32950	20230908	-42.85	5088	20221013	270.09	32950	-42.85	20230908	5098	269.36	20230103	32950	-42.85	20230908	5240	259.35	20221013	0.19	N	315640	500	46 억	400049	N	N	122	N	N
111	20231011	110942	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19110	770	2	4.20	2399698130	126847	31.10	18700	19190	18470	23800	12840	18340	18918.05	4.29	2406	21386	19862	19076	17552	16766	19470	17160	47	5460	500	11730	10	1	9317134	1781	-33.53	17.96	12	1.36	-570.00	1064.00	32950	20230908	-42.00	5088	20221013	275.59	32950	-42.00	20230908	5098	274.85	20230103	32950	-42.00	20230908	5240	264.69	20221013	0.19	N	315640	500	46 억	400049	N	N	122	N	N
112	20231011	100935	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18970	630	2	3.44	1772391130	93678	22.97	18700	19190	18470	23800	12840	18340	18920.04	4.29	2760	21386	19862	19076	17552	16766	19470	17160	47	5460	500	11730	10	1	9317134	1767	-33.28	17.83	12	1.01	-570.00	1064.00	32950	20230908	-42.43	5088	20221013	272.84	32950	-42.43	20230908	5098	272.11	20230103	32950	-42.43	20230908	5240	262.02	20221013	0.19	N	315640	500	46 억	400049	N	N	122	N	N
113	20231011	090938	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18800	460	2	2.51	466482980	24855	6.09	18700	18950	18470	23800	12840	18340	18768.17	4.29	3219	21386	19862	19076	17552	16766	19470	17160	47	5460	500	11730	10	1	9317134	1752	-32.98	17.67	12	0.27	-570.00	1064.00	32950	20230908	-42.94	5088	20221013	269.50	32950	-42.94	20230908	5098	268.77	20230103	32950	-42.94	20230908	5240	258.78	20221013	0.19	N	315640	500	46 억	400049	N	N	122	N	N
114	20231010	161543	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18340	-1330	5	-6.76	7735253570	406578	198.72	20600	20600	18290	25550	13770	19670	19026.09	3.85	43179	21356	20512	20006	19162	18656	20935	19585	47	5880	500	12580	10	1	9317134	1709	-32.18	17.24	12	4.36	-570.00	1064.00	32950	20230908	-44.34	5088	20221013	260.46	32950	-44.34	20230908	5098	259.75	20230103	32950	-44.34	20230908	5240	250.00	20221013	0.27	N	315640	500	46 억	358925	N	N	122	N	N
115	20231010	150924	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18390	-1280	5	-6.51	7537532190	395786	193.44	20600	20600	18300	25550	13770	19670	19044.15	3.85	42815	21356	20512	20006	19162	18656	20935	19585	47	5880	500	12580	10	1	9317134	1713	-32.26	17.28	12	4.25	-570.00	1064.00	32950	20230908	-44.19	5088	20221013	261.44	32950	-44.19	20230908	5098	260.73	20230103	32950	-44.19	20230908	5240	250.95	20221013	0.27	N	315640	500	46 억	358925	N	N	248	N	N
116	20231010	140932	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18520	-1150	5	-5.85	6550697440	342262	167.28	20600	20600	18400	25550	13770	19670	19139.11	3.85	29174	21356	20512	20006	19162	18656	20935	19585	47	5880	500	12580	10	1	9317134	1726	-32.49	17.41	12	3.67	-570.00	1064.00	32950	20230908	-43.79	5088	20221013	263.99	32950	-43.79	20230908	5098	263.28	20230103	32950	-43.79	20230908	5240	253.44	20221013	0.27	N	315640	500	46 억	358925	N	N	248	N	N
117	20231010	130924	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18520	-1150	5	-5.85	5744718110	298717	146.00	20600	20600	18520	25550	13770	19670	19231.01	3.85	7429	21356	20512	20006	19162	18656	20935	19585	47	5880	500	12580	10	1	9317134	1726	-32.49	17.41	12	3.21	-570.00	1064.00	32950	20230908	-43.79	5088	20221013	263.99	32950	-43.79	20230908	5098	263.28	20230103	32950	-43.79	20230908	5240	253.44	20221013	0.27	N	315640	500	46 억	358925	N	N	248	N	N
118	20231010	120922	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18660	-1010	5	-5.13	5094738060	263803	128.94	20600	20600	18650	25550	13770	19670	19312.39	3.85	-626	21356	20512	20006	19162	18656	20935	19585	47	5880	500	12580	10	1	9317134	1739	-32.74	17.54	12	2.83	-570.00	1064.00	32950	20230908	-43.37	5088	20221013	266.75	32950	-43.37	20230908	5098	266.03	20230103	32950	-43.37	20230908	5240	256.11	20221013	0.27	N	315640	500	46 억	358925	N	N	248	N	N
119	20231010	110904	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18920	-750	5	-3.81	4223884360	217396	106.25	20600	20600	18880	25550	13770	19670	19429.23	3.85	-10084	21356	20512	20006	19162	18656	20935	19585	47	5880	500	12580	10	1	9317134	1763	-33.19	17.78	12	2.33	-570.00	1064.00	32950	20230908	-42.58	5088	20221013	271.86	32950	-42.58	20230908	5098	271.13	20230103	32950	-42.58	20230908	5240	261.07	20221013	0.27	N	315640	500	46 억	358925	N	N	248	N	N
120	20231010	100915	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19210	-460	5	-2.34	3248243410	166192	81.23	20600	20600	18900	25550	13770	19670	19544.97	3.85	-17474	21356	20512	20006	19162	18656	20935	19585	47	5880	500	12580	10	1	9317134	1790	-33.70	18.05	12	1.78	-570.00	1064.00	32950	20230908	-41.70	5088	20221013	277.56	32950	-41.70	20230908	5098	276.81	20230103	32950	-41.70	20230908	5240	266.60	20221013	0.27	N	315640	500	46 억	358925	N	N	248	N	N
121	20231010	090910	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19470	-200	5	-1.02	1216407640	60814	29.72	20600	20600	19110	25550	13770	19670	20003.19	3.85	-22665	21356	20512	20006	19162	18656	20935	19585	47	5880	500	12580	10	1	9317134	1814	-34.16	18.30	12	0.65	-570.00	1064.00	32950	20230908	-40.91	5088	20221013	282.67	32950	-40.91	20230908	5098	281.91	20230103	32950	-40.91	20230908	5240	271.56	20221013	0.27	N	315640	500	46 억	358925	N	N	248	N	N
122	20231006	160917	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19670	-10	5	-0.05	4099840090	203769	67.60	19500	20850	19500	25550	13780	19680	20120.62	3.91	-5425	21486	20582	20046	19142	18606	20315	18875	47	5870	500	12590	10	1	9317134	1833	-34.51	18.49	12	2.19	-570.00	1064.00	32950	20230908	-40.30	5088	20221013	286.60	32950	-40.30	20230908	5098	285.84	20230103	32950	-40.30	20230908	5240	275.38	20221013	0.27	N	315640	500	46 억	364590	N	N	248	N	N
123	20231006	150903	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19520	-160	5	-0.81	3982951830	197813	65.62	19500	20850	19500	25550	13780	19680	20134.93	3.91	-4684	21486	20582	20046	19142	18606	20315	18875	47	5870	500	12590	10	1	9317134	1819	-34.25	18.35	12	2.12	-570.00	1064.00	32950	20230908	-40.76	5088	20221013	283.65	32950	-40.76	20230908	5098	282.90	20230103	32950	-40.76	20230908	5240	272.52	20221013	0.27	N	315640	500	46 억	364590	N	N	478	N	N
124	20231006	140906	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19740	60	2	0.30	3445406610	170423	56.54	19500	20850	19500	25550	13780	19680	20216.79	3.91	-989	21486	20582	20046	19142	18606	20315	18875	47	5870	500	12590	10	1	9317134	1839	-34.63	18.55	12	1.83	-570.00	1064.00	32950	20230908	-40.09	5088	20221013	287.97	32950	-40.09	20230908	5098	287.21	20230103	32950	-40.09	20230908	5240	276.72	20221013	0.27	N	315640	500	46 억	364590	N	N	478	N	N
125	20231006	130856	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19980	300	2	1.52	3194283910	157771	52.34	19500	20850	19500	25550	13780	19680	20246.33	3.91	1485	21486	20582	20046	19142	18606	20315	18875	47	5870	500	12590	10	1	9317134	1862	-35.05	18.78	12	1.69	-570.00	1064.00	32950	20230908	-39.36	5088	20221013	292.69	32950	-39.36	20230908	5098	291.92	20230103	32950	-39.36	20230908	5240	281.30	20221013	0.27	N	315640	500	46 억	364590	N	N	478	N	N
126	20231006	120854	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19900	220	2	1.12	3001580380	148085	49.13	19500	20850	19500	25550	13780	19680	20269.31	3.91	749	21486	20582	20046	19142	18606	20315	18875	47	5870	500	12590	10	1	9317134	1854	-34.91	18.70	12	1.59	-570.00	1064.00	32950	20230908	-39.61	5088	20221013	291.12	32950	-39.61	20230908	5098	290.35	20230103	32950	-39.61	20230908	5240	279.77	20221013	0.27	N	315640	500	46 억	364590	N	N	478	N	N
127	20231006	110847	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19940	260	2	1.32	2800596130	137976	45.77	19500	20850	19500	25550	13780	19680	20297.70	3.91	-211	21486	20582	20046	19142	18606	20315	18875	47	5870	500	12590	10	1	9317134	1858	-34.98	18.74	12	1.48	-570.00	1064.00	32950	20230908	-39.48	5088	20221013	291.90	32950	-39.48	20230908	5098	291.13	20230103	32950	-39.48	20230908	5240	280.53	20221013	0.27	N	315640	500	46 억	364590	N	N	478	N	N
128	20231006	100853	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	20600	920	2	4.67	1808729670	89091	29.56	19500	20700	19500	25550	13780	19680	20302.05	3.91	3592	21486	20582	20046	19142	18606	20315	18875	47	5870	500	12590	50	1	9317134	1919	-36.14	19.36	12	0.96	-570.00	1064.00	32950	20230908	-37.48	5088	20221013	304.87	32950	-37.48	20230908	5098	304.08	20230103	32950	-37.48	20230908	5240	293.13	20221013	0.27	N	315640	500	46 억	364590	N	N	478	N	N
129	20231006	090845	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	20500	820	2	4.17	751033920	37266	12.36	19500	20600	19500	25550	13780	19680	20153.33	3.91	5162	21486	20582	20046	19142	18606	20315	18875	47	5870	500	12590	50	1	9317134	1910	-35.96	19.27	12	0.40	-570.00	1064.00	32950	20230908	-37.78	5088	20221013	302.91	32950	-37.78	20230908	5098	302.12	20230103	32950	-37.78	20230908	5240	291.22	20221013	0.27	N	315640	500	46 억	364590	N	N	478	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History