KissMeData/384470/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	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	161237	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20400	1070	2	5.54	29761066910	1495448	55.86	19170	20800	18950	25100	13540	19330	19898.12	0.20	60953	22490	20910	20120	18540	17750	20515	18145	62	5770	500	13530	50	1	12323019	2514	-21.03	98.55	12	12.14	-970.00	207.00	46000	20230918	-55.65	13920	20231019	46.55	46000	-55.65	20230918	13920	46.55	20231019	46000	-55.65	20230918	13920	46.55	20231019	0.33	N	384470	500	61 억	24679	N	N	0	N	N
3	20231031	151249	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20250	920	2	4.76	28120218910	1414669	52.85	19170	20800	18950	25100	13540	19330	19877.69	0.20	53977	22490	20910	20120	18540	17750	20515	18145	62	5770	500	13530	50	1	12323019	2495	-20.88	97.83	12	11.48	-970.00	207.00	46000	20230918	-55.98	13920	20231019	45.47	46000	-55.98	20230918	13920	45.47	20231019	46000	-55.98	20230918	13920	45.47	20231019	0.33	N	384470	500	61 억	24679	N	N	0	N	N
4	20231031	141259	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19330	0	3	0.00	23866680870	1201102	44.87	19170	20800	18950	25100	13540	19330	19870.76	0.20	24436	22490	20910	20120	18540	17750	20515	18145	62	5770	500	13530	10	1	12323019	2382	-19.93	93.38	12	9.75	-970.00	207.00	46000	20230918	-57.98	13920	20231019	38.86	46000	-57.98	20230918	13920	38.86	20231019	46000	-57.98	20230918	13920	38.86	20231019	0.33	N	384470	500	61 억	24679	N	N	0	N	N
5	20231031	131248	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19530	200	2	1.03	22354597650	1123135	41.96	19170	20800	18950	25100	13540	19330	19903.88	0.20	33923	22490	20910	20120	18540	17750	20515	18145	62	5770	500	13530	10	1	12323019	2407	-20.13	94.35	12	9.11	-970.00	207.00	46000	20230918	-57.54	13920	20231019	40.30	46000	-57.54	20230918	13920	40.30	20231019	46000	-57.54	20230918	13920	40.30	20231019	0.33	N	384470	500	61 억	24679	N	N	0	N	N
6	20231031	121250	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19480	150	2	0.78	20838702080	1045203	39.05	19170	20800	18950	25100	13540	19330	19937.61	0.20	38674	22490	20910	20120	18540	17750	20515	18145	62	5770	500	13530	10	1	12323019	2401	-20.08	94.11	12	8.48	-970.00	207.00	46000	20230918	-57.65	13920	20231019	39.94	46000	-57.65	20230918	13920	39.94	20231019	46000	-57.65	20230918	13920	39.94	20231019	0.33	N	384470	500	61 억	24679	N	N	0	N	N
7	20231031	111320	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19530	200	2	1.03	19234755820	962652	35.96	19170	20800	18950	25100	13540	19330	19981.17	0.20	52999	22490	20910	20120	18540	17750	20515	18145	62	5770	500	13530	10	1	12323019	2407	-20.13	94.35	12	7.81	-970.00	207.00	46000	20230918	-57.54	13920	20231019	40.30	46000	-57.54	20230918	13920	40.30	20231019	46000	-57.54	20230918	13920	40.30	20231019	0.33	N	384470	500	61 억	24679	N	N	0	N	N
8	20231031	101256	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20200	870	2	4.50	14057510640	702824	26.26	19170	20800	18950	25100	13540	19330	20001.70	0.20	70838	22490	20910	20120	18540	17750	20515	18145	62	5770	500	13530	50	1	12323019	2489	-20.82	97.58	12	5.70	-970.00	207.00	46000	20230918	-56.09	13920	20231019	45.11	46000	-56.09	20230918	13920	45.11	20231019	46000	-56.09	20230918	13920	45.11	20231019	0.33	N	384470	500	61 억	24679	N	N	0	N	N
9	20231031	091259	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19190	-140	5	-0.72	2443380810	126471	4.72	19170	19600	18950	25100	13540	19330	19319.67	0.20	11346	22490	20910	20120	18540	17750	20515	18145	62	5770	500	13530	10	1	12323019	2365	-19.78	92.71	12	1.03	-970.00	207.00	46000	20230918	-58.28	13920	20231019	37.86	46000	-58.28	20230918	13920	37.86	20231019	46000	-58.28	20230918	13920	37.86	20231019	0.33	N	384470	500	61 억	24679	N	N	0	N	N
10	20231030	161232	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19330	-240	5	-1.23	54438880300	2641266	48.64	20650	21700	19330	25400	13700	19570	20614.82	0.81	-80028	21516	20542	18976	18002	16436	21030	18490	62	5830	500	13690	10	1	12323019	2382	-19.93	93.38	12	21.43	-970.00	207.00	46000	20230918	-57.98	13920	20231019	38.86	46000	-57.98	20230918	13920	38.86	20231019	46000	-57.98	20230918	13920	38.86	20231019	0.23	N	384470	500	61 억	100141	N	N	0	N	N
11	20231030	151204	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19620	50	2	0.26	53184091460	2576635	47.45	20650	21700	19420	25400	13700	19570	20640.96	0.81	-90461	21516	20542	18976	18002	16436	21030	18490	62	5830	500	13690	10	1	12323019	2418	-20.23	94.78	12	20.91	-970.00	207.00	46000	20230918	-57.35	13920	20231019	40.95	46000	-57.35	20230918	13920	40.95	20231019	46000	-57.35	20230918	13920	40.95	20231019	0.23	N	384470	500	61 억	100141	N	N	0	N	N
12	20231030	141203	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19970	400	2	2.04	49591828310	2394790	44.10	20650	21700	19700	25400	13700	19570	20708.27	0.81	-84609	21516	20542	18976	18002	16436	21030	18490	62	5830	500	13690	10	1	12323019	2461	-20.59	96.47	12	19.43	-970.00	207.00	46000	20230918	-56.59	13920	20231019	43.46	46000	-56.59	20230918	13920	43.46	20231019	46000	-56.59	20230918	13920	43.46	20231019	0.23	N	384470	500	61 억	100141	N	N	0	N	N
13	20231030	131206	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20200	630	2	3.22	48078046420	2319281	42.71	20650	21700	19700	25400	13700	19570	20729.78	0.81	-83868	21516	20542	18976	18002	16436	21030	18490	62	5830	500	13690	50	1	12323019	2489	-20.82	97.58	12	18.82	-970.00	207.00	46000	20230918	-56.09	13920	20231019	45.11	46000	-56.09	20230918	13920	45.11	20231019	46000	-56.09	20230918	13920	45.11	20231019	0.23	N	384470	500	61 억	100141	N	N	0	N	N
14	20231030	121156	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19870	300	2	1.53	46544419370	2242885	41.31	20650	21700	19700	25400	13700	19570	20752.10	0.81	-78548	21516	20542	18976	18002	16436	21030	18490	62	5830	500	13690	10	1	12323019	2449	-20.48	95.99	12	18.20	-970.00	207.00	46000	20230918	-56.80	13920	20231019	42.74	46000	-56.80	20230918	13920	42.74	20231019	46000	-56.80	20230918	13920	42.74	20231019	0.23	N	384470	500	61 억	100141	N	N	0	N	N
15	20231030	111157	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19930	360	2	1.84	43401599400	2085269	38.40	20650	21700	19800	25400	13700	19570	20813.50	0.81	-81388	21516	20542	18976	18002	16436	21030	18490	62	5830	500	13690	10	1	12323019	2456	-20.55	96.28	12	16.92	-970.00	207.00	46000	20230918	-56.67	13920	20231019	43.18	46000	-56.67	20230918	13920	43.18	20231019	46000	-56.67	20230918	13920	43.18	20231019	0.23	N	384470	500	61 억	100141	N	N	0	N	N
16	20231030	101152	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20950	1380	2	7.05	36169308610	1727760	31.82	20650	21700	20050	25400	13700	19570	20934.32	0.81	-67016	21516	20542	18976	18002	16436	21030	18490	62	5830	500	13690	50	1	12323019	2582	-21.60	101.21	12	14.02	-970.00	207.00	46000	20230918	-54.46	13920	20231019	50.50	46000	-54.46	20230918	13920	50.50	20231019	46000	-54.46	20230918	13920	50.50	20231019	0.23	N	384470	500	61 억	100141	N	N	0	N	N
17	20231030	091154	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20450	880	2	4.50	18004432160	867153	15.97	20650	21600	20050	25400	13700	19570	20762.86	0.81	-58634	21516	20542	18976	18002	16436	21030	18490	62	5830	500	13690	50	1	12323019	2520	-21.08	98.79	12	7.04	-970.00	207.00	46000	20230918	-55.54	13920	20231019	46.91	46000	-55.54	20230918	13920	46.91	20231019	46000	-55.54	20230918	13920	46.91	20231019	0.23	N	384470	500	61 억	100141	N	N	0	N	N
18	20231027	151154	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19350	1800	2	10.26	90927552030	4809211	106.60	17930	19950	17410	22800	12290	17550	18907.23	0.29	82546	21070	19310	17760	16000	14450	20190	16880	62	5250	500	12280	10	1	12323019	2385	-19.95	93.48	12	39.03	-970.00	207.00	46000	20230918	-57.93	13920	20231019	39.01	46000	-57.93	20230918	13920	39.01	20231019	46000	-57.93	20230918	13920	39.01	20231019	0.16	N	384470	500	61 억	36066	N	N	0	N	N
19	20231027	141153	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18730	1180	2	6.72	83523327710	4419629	97.97	17930	19950	17410	22800	12290	17550	18898.56	0.29	44721	21070	19310	17760	16000	14450	20190	16880	62	5250	500	12280	10	1	12323019	2308	-19.31	90.48	12	35.86	-970.00	207.00	46000	20230918	-59.28	13920	20231019	34.55	46000	-59.28	20230918	13920	34.55	20231019	46000	-59.28	20230918	13920	34.55	20231019	0.16	N	384470	500	61 억	36066	N	N	0	N	N
20	20231027	131142	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18450	900	2	5.13	79688602890	4213522	93.40	17930	19950	17410	22800	12290	17550	18912.89	0.29	50595	21070	19310	17760	16000	14450	20190	16880	62	5250	500	12280	10	1	12323019	2274	-19.02	89.13	12	34.19	-970.00	207.00	46000	20230918	-59.89	13920	20231019	32.54	46000	-59.89	20230918	13920	32.54	20231019	46000	-59.89	20230918	13920	32.54	20231019	0.16	N	384470	500	61 억	36066	N	N	0	N	N
21	20231027	121154	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19040	1490	2	8.49	73338001420	3872290	85.83	17930	19950	17410	22800	12290	17550	18939.52	0.29	46974	21070	19310	17760	16000	14450	20190	16880	62	5250	500	12280	10	1	12323019	2346	-19.63	91.98	12	31.42	-970.00	207.00	46000	20230918	-58.61	13920	20231019	36.78	46000	-58.61	20230918	13920	36.78	20231019	46000	-58.61	20230918	13920	36.78	20231019	0.16	N	384470	500	61 억	36066	N	N	0	N	N
22	20231027	111201	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19490	1940	2	11.05	62732244190	3319319	73.58	17930	19950	17410	22800	12290	17550	18899.52	0.29	47417	21070	19310	17760	16000	14450	20190	16880	62	5250	500	12280	10	1	12323019	2402	-20.09	94.15	12	26.94	-970.00	207.00	46000	20230918	-57.63	13920	20231019	40.01	46000	-57.63	20230918	13920	40.01	20231019	46000	-57.63	20230918	13920	40.01	20231019	0.16	N	384470	500	61 억	36066	N	N	0	N	N
23	20231027	101150	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18570	1020	2	5.81	25272149180	1383580	30.67	17930	18900	17410	22800	12290	17550	18266.26	0.29	22845	21070	19310	17760	16000	14450	20190	16880	62	5250	500	12280	10	1	12323019	2288	-19.14	89.71	12	11.23	-970.00	207.00	46000	20230918	-59.63	13920	20231019	33.41	46000	-59.63	20230918	13920	33.41	20231019	46000	-59.63	20230918	13920	33.41	20231019	0.16	N	384470	500	61 억	36066	N	N	0	N	N
24	20231027	091155	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18170	620	2	3.53	6128100350	337730	7.49	17930	18440	17700	22800	12290	17550	18146.64	0.29	11870	21070	19310	17760	16000	14450	20190	16880	62	5250	500	12280	10	1	12323019	2239	-18.73	87.78	12	2.74	-970.00	207.00	46000	20230918	-60.50	13920	20231019	30.53	46000	-60.50	20230918	13920	30.53	20231019	46000	-60.50	20230918	13920	30.53	20231019	0.16	N	384470	500	61 억	36066	N	N	0	N	N
25	20231026	161137	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17550	550	2	3.24	81867893700	4486931	267.84	16480	19520	16210	22100	11900	17000	18247.89	0.72	-49058	18873	17936	17323	16386	15773	17630	16080	62	5100	500	11900	10	1	12323019	2163	-18.09	84.78	12	36.41	-970.00	207.00	46000	20230918	-61.85	13920	20231019	26.08	46000	-61.85	20230918	13920	26.08	20231019	46000	-61.85	20230918	13920	26.08	20231019	0.10	N	384470	500	61 억	88696	N	N	0	N	N
26	20231026	151135	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17500	500	2	2.94	80392513420	4403075	262.83	16480	19520	16210	22100	11900	17000	18259.61	0.72	-48124	18873	17936	17323	16386	15773	17630	16080	62	5100	500	11900	10	1	12323019	2157	-18.04	84.54	12	35.73	-970.00	207.00	46000	20230918	-61.96	13920	20231019	25.72	46000	-61.96	20230918	13920	25.72	20231019	46000	-61.96	20230918	13920	25.72	20231019	0.10	N	384470	500	61 억	88696	N	N	0	N	N
27	20231026	141137	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17200	200	2	1.18	75025150220	4090302	244.16	16480	19520	16210	22100	11900	17000	18343.75	0.72	-50571	18873	17936	17323	16386	15773	17630	16080	62	5100	500	11900	10	1	12323019	2120	-17.73	83.09	12	33.19	-970.00	207.00	46000	20230918	-62.61	13920	20231019	23.56	46000	-62.61	20230918	13920	23.56	20231019	46000	-62.61	20230918	13920	23.56	20231019	0.10	N	384470	500	61 억	88696	N	N	0	N	N
28	20231026	131135	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17410	410	2	2.41	71400633360	3878525	231.52	16480	19520	16210	22100	11900	17000	18410.93	0.72	-57885	18873	17936	17323	16386	15773	17630	16080	62	5100	500	11900	10	1	12323019	2145	-17.95	84.11	12	31.47	-970.00	207.00	46000	20230918	-62.15	13920	20231019	25.07	46000	-62.15	20230918	13920	25.07	20231019	46000	-62.15	20230918	13920	25.07	20231019	0.10	N	384470	500	61 억	88696	N	N	0	N	N
29	20231026	121128	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17450	450	2	2.65	69458502450	3767698	224.91	16480	19520	16210	22100	11900	17000	18437.06	0.72	-55400	18873	17936	17323	16386	15773	17630	16080	62	5100	500	11900	10	1	12323019	2150	-17.99	84.30	12	30.57	-970.00	207.00	46000	20230918	-62.07	13920	20231019	25.36	46000	-62.07	20230918	13920	25.36	20231019	46000	-62.07	20230918	13920	25.36	20231019	0.10	N	384470	500	61 억	88696	N	N	0	N	N
30	20231026	111144	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17520	520	2	3.06	65569786070	3546279	211.69	16480	19520	16210	22100	11900	17000	18491.72	0.72	-59279	18873	17936	17323	16386	15773	17630	16080	62	5100	500	11900	10	1	12323019	2159	-18.06	84.64	12	28.78	-970.00	207.00	46000	20230918	-61.91	13920	20231019	25.86	46000	-61.91	20230918	13920	25.86	20231019	46000	-61.91	20230918	13920	25.86	20231019	0.10	N	384470	500	61 억	88696	N	N	0	N	N
31	20231026	101139	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18650	1650	2	9.71	55229686140	2974051	177.53	16480	19520	16210	22100	11900	17000	18573.01	0.72	-38669	18873	17936	17323	16386	15773	17630	16080	62	5100	500	11900	10	1	12323019	2298	-19.23	90.10	12	24.13	-970.00	207.00	46000	20230918	-59.46	13920	20231019	33.98	46000	-59.46	20230918	13920	33.98	20231019	46000	-59.46	20230918	13920	33.98	20231019	0.10	N	384470	500	61 억	88696	N	N	0	N	N
32	20231026	091137	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18120	1120	2	6.59	3335522340	194461	11.61	16480	18120	16210	22100	11900	17000	17156.44	0.72	14590	18873	17936	17323	16386	15773	17630	16080	62	5100	500	11900	10	1	12323019	2233	-18.68	87.54	12	1.58	-970.00	207.00	46000	20230918	-60.61	13920	20231019	30.17	46000	-60.61	20230918	13920	30.17	20231019	46000	-60.61	20230918	13920	30.17	20231019	0.10	N	384470	500	61 억	88696	Y	N	0	N	N
33	20231025	161138	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	17000	-50	5	-0.29	28942314050	1660286	134.98	17440	18260	16710	22150	11940	17050	17432.66	1.48	-93230	18663	17856	16693	15886	14723	17275	15305	62	5100	500	11930	10	1	12323019	2095	-17.53	82.13	12	13.47	-970.00	207.00	46000	20230918	-63.04	13920	20231019	22.13	46000	-63.04	20230918	13920	22.13	20231019	46000	-63.04	20230918	13920	22.13	20231019	0.05	N	384470	500	61 억	182487	N	N	0	N	N
34	20231025	151136	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	17100	50	2	0.29	28261648950	1620334	131.73	17440	18260	16710	22150	11940	17050	17441.90	1.48	-89594	18663	17856	16693	15886	14723	17275	15305	62	5100	500	11930	10	1	12323019	2107	-17.63	82.61	12	13.15	-970.00	207.00	46000	20230918	-62.83	13920	20231019	22.84	46000	-62.83	20230918	13920	22.84	20231019	46000	-62.83	20230918	13920	22.84	20231019	0.05	N	384470	500	61 억	182487	N	N	0	N	N
35	20231025	141132	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	17210	160	2	0.94	27321224870	1565511	127.27	17440	18260	16710	22150	11940	17050	17451.99	1.48	-84860	18663	17856	16693	15886	14723	17275	15305	62	5100	500	11930	10	1	12323019	2121	-17.74	83.14	12	12.70	-970.00	207.00	46000	20230918	-62.59	13920	20231019	23.64	46000	-62.59	20230918	13920	23.64	20231019	46000	-62.59	20230918	13920	23.64	20231019	0.05	N	384470	500	61 억	182487	N	N	0	N	N
36	20231025	131132	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	16960	-90	5	-0.53	25023833920	1432134	116.43	17440	18260	16710	22150	11940	17050	17473.15	1.48	-94096	18663	17856	16693	15886	14723	17275	15305	62	5100	500	11930	10	1	12323019	2090	-17.48	81.93	12	11.62	-970.00	207.00	46000	20230918	-63.13	13920	20231019	21.84	46000	-63.13	20230918	13920	21.84	20231019	46000	-63.13	20230918	13920	21.84	20231019	0.05	N	384470	500	61 억	182487	N	N	0	N	N
37	20231025	121136	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	17300	250	2	1.47	22334580430	1276565	103.78	17440	18260	16710	22150	11940	17050	17495.89	1.48	-26276	18663	17856	16693	15886	14723	17275	15305	62	5100	500	11930	10	1	12323019	2132	-17.84	83.57	12	10.36	-970.00	207.00	46000	20230918	-62.39	13920	20231019	24.28	46000	-62.39	20230918	13920	24.28	20231019	46000	-62.39	20230918	13920	24.28	20231019	0.05	N	384470	500	61 억	182487	N	N	0	N	N
38	20231025	111136	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	17840	790	2	4.63	20348281780	1162685	94.52	17440	18260	16710	22150	11940	17050	17501.16	1.48	-12136	18663	17856	16693	15886	14723	17275	15305	62	5100	500	11930	10	1	12323019	2198	-18.39	86.18	12	9.44	-970.00	207.00	46000	20230918	-61.22	13920	20231019	28.16	46000	-61.22	20230918	13920	28.16	20231019	46000	-61.22	20230918	13920	28.16	20231019	0.05	N	384470	500	61 억	182487	N	N	0	N	N
39	20231025	101137	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	17010	-40	5	-0.23	14642520430	837572	68.09	17440	18260	16710	22150	11940	17050	17482.17	1.48	-76021	18663	17856	16693	15886	14723	17275	15305	62	5100	500	11930	10	1	12323019	2096	-17.54	82.17	12	6.80	-970.00	207.00	46000	20230918	-63.02	13920	20231019	22.20	46000	-63.02	20230918	13920	22.20	20231019	46000	-63.02	20230918	13920	22.20	20231019	0.05	N	384470	500	61 억	182487	N	N	0	N	N
40	20231025	091132	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	17950	900	2	5.28	6967986210	390716	31.76	17440	18260	17280	22150	11940	17050	17834.15	1.48	52300	18663	17856	16693	15886	14723	17275	15305	62	5100	500	11930	10	1	12323019	2212	-18.51	86.71	12	3.17	-970.00	207.00	46000	20230918	-60.98	13920	20231019	28.95	46000	-60.98	20230918	13920	28.95	20231019	46000	-60.98	20230918	13920	28.95	20231019	0.05	N	384470	500	61 억	182487	N	N	0	N	N
41	20231024	161106	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	17050	700	2	4.28	20199699850	1215540	110.63	17250	17500	15530	21250	11450	16350	16612.77	1.73	-30246	17716	17032	15966	15282	14216	17375	15625	62	4900	500	11440	10	1	12323019	2101	-17.58	82.37	12	9.86	-970.00	207.00	46000	20230918	-62.93	13920	20231019	22.49	46000	-62.93	20230918	13920	22.49	20231019	46000	-62.93	20230918	13920	22.49	20231019	0.05	N	384470	500	61 억	213728	N	N	0	N	N
42	20231024	151126	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	17340	990	2	6.06	18140081440	1095749	99.72	17250	17480	15530	21250	11450	16350	16554.96	1.73	-58661	17716	17032	15966	15282	14216	17375	15625	62	4900	500	11440	10	1	12323019	2137	-17.88	83.77	12	8.89	-970.00	207.00	46000	20230918	-62.30	13920	20231019	24.57	46000	-62.30	20230918	13920	24.57	20231019	46000	-62.30	20230918	13920	24.57	20231019	0.05	N	384470	500	61 억	213728	N	N	0	N	N
43	20231024	141107	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	16530	180	2	1.10	13602519890	827991	75.36	17250	17480	15530	21250	11450	16350	16428.34	1.73	-111165	17716	17032	15966	15282	14216	17375	15625	62	4900	500	11440	10	1	12323019	2037	-17.04	79.86	12	6.72	-970.00	207.00	46000	20230918	-64.07	13920	20231019	18.75	46000	-64.07	20230918	13920	18.75	20231019	46000	-64.07	20230918	13920	18.75	20231019	0.05	N	384470	500	61 억	213728	N	N	0	N	N
44	20231024	131111	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	15910	-440	5	-2.69	12116371690	736407	67.02	17250	17480	15530	21250	11450	16350	16453.36	1.73	-113671	17716	17032	15966	15282	14216	17375	15625	62	4900	500	11440	10	1	12323019	1961	-16.40	76.86	12	5.98	-970.00	207.00	46000	20230918	-65.41	13920	20231019	14.30	46000	-65.41	20230918	13920	14.30	20231019	46000	-65.41	20230918	13920	14.30	20231019	0.05	N	384470	500	61 억	213728	N	N	0	N	N
45	20231024	121124	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	15910	-440	5	-2.69	11409806330	692193	63.00	17250	17480	15530	21250	11450	16350	16483.56	1.73	-107010	17716	17032	15966	15282	14216	17375	15625	62	4900	500	11440	10	1	12323019	1961	-16.40	76.86	12	5.62	-970.00	207.00	46000	20230918	-65.41	13920	20231019	14.30	46000	-65.41	20230918	13920	14.30	20231019	46000	-65.41	20230918	13920	14.30	20231019	0.05	N	384470	500	61 억	213728	N	N	0	N	N
46	20231024	111119	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	15800	-550	5	-3.36	10500007760	635095	57.80	17250	17480	15530	21250	11450	16350	16532.97	1.73	-86377	17716	17032	15966	15282	14216	17375	15625	62	4900	500	11440	10	1	12323019	1947	-16.29	76.33	12	5.15	-970.00	207.00	46000	20230918	-65.65	13920	20231019	13.51	46000	-65.65	20230918	13920	13.51	20231019	46000	-65.65	20230918	13920	13.51	20231019	0.05	N	384470	500	61 억	213728	N	N	0	N	N
47	20231024	101110	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	15820	-530	5	-3.24	8675567500	519232	47.26	17250	17480	15610	21250	11450	16350	16708.46	1.73	-80358	17716	17032	15966	15282	14216	17375	15625	62	4900	500	11440	10	1	12323019	1950	-16.31	76.43	12	4.21	-970.00	207.00	46000	20230918	-65.61	13920	20231019	13.65	46000	-65.61	20230918	13920	13.65	20231019	46000	-65.61	20230918	13920	13.65	20231019	0.05	N	384470	500	61 억	213728	N	N	0	N	N
48	20231024	091118	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	16670	320	2	1.96	4690937670	274192	24.95	17250	17480	16500	21250	11450	16350	17108.23	1.73	-18975	17716	17032	15966	15282	14216	17375	15625	62	4900	500	11440	10	1	12323019	2054	-17.19	80.53	12	2.23	-970.00	207.00	46000	20230918	-63.76	13920	20231019	19.76	46000	-63.76	20230918	13920	19.76	20231019	46000	-63.76	20230918	13920	19.76	20231019	0.05	N	384470	500	61 억	213728	N	N	0	N	N
49	20231023	161100	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	16350	1050	2	6.86	17355061170	1083228	103.73	14980	16650	14900	19890	10710	15300	16020.62	1.83	-10846	16680	15990	15060	14370	13440	16335	14715	62	4590	500	10710	10	1	12323019	2015	-16.86	78.99	12	8.79	-970.00	207.00	46000	20230918	-64.46	13920	20231019	17.46	46000	-64.46	20230918	13920	17.46	20231019	46000	-64.46	20230918	13920	17.46	20231019	0.05	N	384470	500	61 억	225209	N	N	0	N	N
50	20231023	151107	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	16140	840	2	5.49	16824873220	1050705	100.61	14980	16650	14900	19890	10710	15300	16012.96	1.83	-16794	16680	15990	15060	14370	13440	16335	14715	62	4590	500	10710	10	1	12323019	1989	-16.64	77.97	12	8.53	-970.00	207.00	46000	20230918	-64.91	13920	20231019	15.95	46000	-64.91	20230918	13920	15.95	20231019	46000	-64.91	20230918	13920	15.95	20231019	0.05	N	384470	500	61 억	225209	N	N	0	N	N
51	20231023	141104	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	16110	810	2	5.29	15219496030	950509	91.02	14980	16650	14900	19890	10710	15300	16011.96	1.83	-10362	16680	15990	15060	14370	13440	16335	14715	62	4590	500	10710	10	1	12323019	1985	-16.61	77.83	12	7.71	-970.00	207.00	46000	20230918	-64.98	13920	20231019	15.73	46000	-64.98	20230918	13920	15.73	20231019	46000	-64.98	20230918	13920	15.73	20231019	0.05	N	384470	500	61 억	225209	N	N	0	N	N
52	20231023	131111	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	16070	770	2	5.03	13977321840	873091	83.61	14980	16650	14900	19890	10710	15300	16009.03	1.83	-5816	16680	15990	15060	14370	13440	16335	14715	62	4590	500	10710	10	1	12323019	1980	-16.57	77.63	12	7.09	-970.00	207.00	46000	20230918	-65.07	13920	20231019	15.45	46000	-65.07	20230918	13920	15.45	20231019	46000	-65.07	20230918	13920	15.45	20231019	0.05	N	384470	500	61 억	225209	N	N	0	N	N
53	20231023	121100	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	16140	840	2	5.49	9677754080	609265	58.34	14980	16470	14900	19890	10710	15300	15884.34	1.83	9034	16680	15990	15060	14370	13440	16335	14715	62	4590	500	10710	10	1	12323019	1989	-16.64	77.97	12	4.94	-970.00	207.00	46000	20230918	-64.91	13920	20231019	15.95	46000	-64.91	20230918	13920	15.95	20231019	46000	-64.91	20230918	13920	15.95	20231019	0.05	N	384470	500	61 억	225209	N	N	0	N	N
54	20231023	111058	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	15970	670	2	4.38	6078455620	386396	37.00	14980	16250	14900	19890	10710	15300	15731.19	1.83	11265	16680	15990	15060	14370	13440	16335	14715	62	4590	500	10710	10	1	12323019	1968	-16.46	77.15	12	3.14	-970.00	207.00	46000	20230918	-65.28	13920	20231019	14.73	46000	-65.28	20230918	13920	14.73	20231019	46000	-65.28	20230918	13920	14.73	20231019	0.05	N	384470	500	61 억	225209	N	N	0	N	N
55	20231023	101050	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	15710	410	2	2.68	5030690000	320189	30.66	14980	16250	14900	19890	10710	15300	15711.66	1.83	10139	16680	15990	15060	14370	13440	16335	14715	62	4590	500	10710	10	1	12323019	1936	-16.20	75.89	12	2.60	-970.00	207.00	46000	20230918	-65.85	13920	20231019	12.86	46000	-65.85	20230918	13920	12.86	20231019	46000	-65.85	20230918	13920	12.86	20231019	0.05	N	384470	500	61 억	225209	N	N	0	N	N
56	20231023	091112	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	15690	390	2	2.55	1171000370	76482	7.32	14980	15690	14900	19890	10710	15300	15310.80	1.83	17543	16680	15990	15060	14370	13440	16335	14715	62	4590	500	10710	10	1	12323019	1933	-16.18	75.80	12	0.62	-970.00	207.00	46000	20230918	-65.89	13920	20231019	12.72	46000	-65.89	20230918	13920	12.72	20231019	46000	-65.89	20230918	13920	12.72	20231019	0.05	N	384470	500	61 억	225209	N	N	0	N	N
57	20231020	161055	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	15300	810	2	5.59	15469110700	1032638	159.84	14430	15750	14130	18830	10150	14490	14980.34	1.90	-5398	15550	15020	14470	13940	13390	15285	14205	62	4340	500	10140	10	1	12323019	1885	-15.77	73.91	12	8.38	-970.00	207.00	46000	20230918	-66.74	13920	20231019	9.91	46000	-66.74	20230918	13920	9.91	20231019	46000	-66.74	20230918	13920	9.91	20231019	0.07	N	384470	500	61 억	234224	N	N	148	N	N
58	20231020	151053	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	15380	890	2	6.14	14900098010	995580	154.10	14430	15750	14130	18830	10150	14490	14966.61	1.90	-9889	15550	15020	14470	13940	13390	15285	14205	62	4340	500	10140	10	1	12323019	1895	-15.86	74.30	12	8.08	-970.00	207.00	46000	20230918	-66.57	13920	20231019	10.49	46000	-66.57	20230918	13920	10.49	20231019	46000	-66.57	20230918	13920	10.49	20231019	0.07	N	384470	500	61 억	234224	N	N	148	N	N
59	20231020	141105	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	15320	830	2	5.73	13243929730	888186	137.48	14430	15750	14130	18830	10150	14490	14911.57	1.90	-6339	15550	15020	14470	13940	13390	15285	14205	62	4340	500	10140	10	1	12323019	1888	-15.79	74.01	12	7.21	-970.00	207.00	46000	20230918	-66.70	13920	20231019	10.06	46000	-66.70	20230918	13920	10.06	20231019	46000	-66.70	20230918	13920	10.06	20231019	0.07	N	384470	500	61 억	234224	N	N	148	N	N
60	20231020	131036	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	15050	560	2	3.86	10812615550	729565	112.93	14430	15650	14130	18830	10150	14490	14820.98	1.90	-35257	15550	15020	14470	13940	13390	15285	14205	62	4340	500	10140	10	1	12323019	1855	-15.52	72.71	12	5.92	-970.00	207.00	46000	20230918	-67.28	13920	20231019	8.12	46000	-67.28	20230918	13920	8.12	20231019	46000	-67.28	20230918	13920	8.12	20231019	0.07	N	384470	500	61 억	234224	N	N	148	N	N
61	20231020	121047	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	15150	660	2	4.55	6591507380	451212	69.84	14430	15250	14130	18830	10150	14490	14608.65	1.90	-37752	15550	15020	14470	13940	13390	15285	14205	62	4340	500	10140	10	1	12323019	1867	-15.62	73.19	12	3.66	-970.00	207.00	46000	20230918	-67.07	13920	20231019	8.84	46000	-67.07	20230918	13920	8.84	20231019	46000	-67.07	20230918	13920	8.84	20231019	0.07	N	384470	500	61 억	234224	N	N	148	N	N
62	20231020	111058	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	14440	-50	5	-0.35	4988178560	341929	52.93	14430	15250	14130	18830	10150	14490	14588.57	1.90	-47149	15550	15020	14470	13940	13390	15285	14205	62	4340	500	10140	10	1	12323019	1779	-14.89	69.76	12	2.77	-970.00	207.00	46000	20230918	-68.61	13920	20231019	3.74	46000	-68.61	20230918	13920	3.74	20231019	46000	-68.61	20230918	13920	3.74	20231019	0.07	N	384470	500	61 억	234224	N	N	148	N	N
63	20231020	101049	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	14300	-190	5	-1.31	3989808030	272076	42.11	14430	15250	14130	18830	10150	14490	14664.80	1.90	-37493	15550	15020	14470	13940	13390	15285	14205	62	4340	500	10140	10	1	12323019	1762	-14.74	69.08	12	2.21	-970.00	207.00	46000	20230918	-68.91	13920	20231019	2.73	46000	-68.91	20230918	13920	2.73	20231019	46000	-68.91	20230918	13920	2.73	20231019	0.07	N	384470	500	61 억	234224	N	N	148	N	N
64	20231020	091046	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	14150	-340	5	-2.35	680620710	47076	7.29	14430	14840	14150	18830	10150	14490	14457.39	1.90	-10879	15550	15020	14470	13940	13390	15285	14205	62	4340	500	10140	10	1	12323019	1744	-14.59	68.36	12	0.38	-970.00	207.00	46000	20230918	-69.24	13920	20231019	1.65	46000	-69.24	20230918	13920	1.65	20231019	46000	-69.24	20230918	13920	1.65	20231019	0.07	N	384470	500	61 억	234224	N	N	148	N	N
65	20231019	161046	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	14490	-780	5	-5.11	9201321850	636573	41.53	14450	15000	13920	19850	10690	15270	14454.43	1.65	28496	18476	16872	15826	14222	13176	16350	13700	62	4580	500	10680	10	1	12323019	1786	-14.94	70.00	12	5.17	-970.00	207.00	46000	20230918	-68.50	13920	20231019	4.09	46000	-68.50	20230918	13920	4.09	20231019	46000	-68.50	20230918	13920	4.09	20231019	0.07	N	384470	500	61 억	203652	N	N	148	N	N
66	20231019	151033	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	14350	-920	5	-6.02	8947942740	619029	40.38	14450	15000	13920	19850	10690	15270	14454.78	1.65	32479	18476	16872	15826	14222	13176	16350	13700	62	4580	500	10680	10	1	12323019	1768	-14.79	69.32	12	5.02	-970.00	207.00	46000	20230918	-68.80	13920	20231019	3.09	46000	-68.80	20230918	13920	3.09	20231019	46000	-68.80	20230918	13920	3.09	20231019	0.07	N	384470	500	61 억	203652	N	N	0	N	N
67	20231019	141050	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	14480	-790	5	-5.17	7698570720	531856	34.69	14450	15000	13920	19850	10690	15270	14474.89	1.65	48117	18476	16872	15826	14222	13176	16350	13700	62	4580	500	10680	10	1	12323019	1784	-14.93	69.95	12	4.32	-970.00	207.00	46000	20230918	-68.52	13920	20231019	4.02	46000	-68.52	20230918	13920	4.02	20231019	46000	-68.52	20230918	13920	4.02	20231019	0.07	N	384470	500	61 억	203652	N	N	0	N	N
68	20231019	131040	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	14640	-630	5	-4.13	6823615940	471182	30.74	14450	15000	13920	19850	10690	15270	14481.89	1.65	46763	18476	16872	15826	14222	13176	16350	13700	62	4580	500	10680	10	1	12323019	1804	-15.09	70.72	12	3.82	-970.00	207.00	46000	20230918	-68.17	13920	20231019	5.17	46000	-68.17	20230918	13920	5.17	20231019	46000	-68.17	20230918	13920	5.17	20231019	0.07	N	384470	500	61 억	203652	N	N	0	N	N
69	20231019	121047	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	14840	-430	5	-2.82	6333656420	437937	28.57	14450	15000	13920	19850	10690	15270	14462.46	1.65	48016	18476	16872	15826	14222	13176	16350	13700	62	4580	500	10680	10	1	12323019	1829	-15.30	71.69	12	3.55	-970.00	207.00	46000	20230918	-67.74	13920	20231019	6.61	46000	-67.74	20230918	13920	6.61	20231019	46000	-67.74	20230918	13920	6.61	20231019	0.07	N	384470	500	61 억	203652	N	N	0	N	N
70	20231019	111040	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	14780	-490	5	-3.21	5599193580	388381	25.33	14450	15000	13920	19850	10690	15270	14416.72	1.65	43901	18476	16872	15826	14222	13176	16350	13700	62	4580	500	10680	10	1	12323019	1821	-15.24	71.40	12	3.15	-970.00	207.00	46000	20230918	-67.87	13920	20231019	6.18	46000	-67.87	20230918	13920	6.18	20231019	46000	-67.87	20230918	13920	6.18	20231019	0.07	N	384470	500	61 억	203652	N	N	0	N	N
71	20231019	101035	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	14610	-660	5	-4.32	4834990740	336381	21.94	14450	15000	13920	19850	10690	15270	14373.51	1.65	27243	18476	16872	15826	14222	13176	16350	13700	62	4580	500	10680	10	1	12323019	1800	-15.06	70.58	12	2.73	-970.00	207.00	46000	20230918	-68.24	13920	20231019	4.96	46000	-68.24	20230918	13920	4.96	20231019	46000	-68.24	20230918	13920	4.96	20231019	0.07	N	384470	500	61 억	203652	N	N	0	N	N
72	20231019	091043	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	14080	-1190	5	-7.79	2639078070	185234	12.08	14450	14650	13920	19850	10690	15270	14247.18	1.65	10373	18476	16872	15826	14222	13176	16350	13700	62	4580	500	10680	10	1	12323019	1735	-14.52	68.02	12	1.50	-970.00	207.00	46000	20230918	-69.39	13920	20231019	1.15	46000	-69.39	20230918	13920	1.15	20231019	46000	-69.39	20230918	13920	1.15	20231019	0.07	N	384470	500	61 억	203652	N	N	0	N	N
73	20231018	161048	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	15270	-1180	5	-7.17	23002755970	1440214	290.07	16590	17430	14780	21350	11520	16450	15956.71	2.15	-64253	17850	17150	16700	16000	15550	16925	15775	62	4900	500	11510	10	1	12323019	1882	-15.74	73.77	12	11.69	-970.00	207.00	46000	20230918	-66.80	14780	20231018	3.32	46000	-66.80	20230918	14780	3.32	20231018	46000	-66.80	20230918	14780	3.32	20231018	0.08	N	384470	500	61 억	264369	N	N	0	N	N
74	20231018	151039	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	15220	-1230	5	-7.48	22644653690	1416778	285.35	16590	17430	14780	21350	11520	16450	15967.63	2.15	-63598	17850	17150	16700	16000	15550	16925	15775	62	4900	500	11510	10	1	12323019	1876	-15.69	73.53	12	11.50	-970.00	207.00	46000	20230918	-66.91	14780	20231018	2.98	46000	-66.91	20230918	14780	2.98	20231018	46000	-66.91	20230918	14780	2.98	20231018	0.08	N	384470	500	61 억	264369	N	N	0	N	N
75	20231018	141023	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	15380	-1070	5	-6.50	21405031040	1335398	268.96	16590	17430	14780	21350	11520	16450	16014.01	2.15	-66952	17850	17150	16700	16000	15550	16925	15775	62	4900	500	11510	10	1	12323019	1895	-15.86	74.30	12	10.84	-970.00	207.00	46000	20230918	-66.57	14780	20231018	4.06	46000	-66.57	20230918	14780	4.06	20231018	46000	-66.57	20230918	14780	4.06	20231018	0.08	N	384470	500	61 억	264369	N	N	0	N	N
76	20231018	131020	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	15480	-970	5	-5.90	19858775200	1236411	249.02	16590	17430	14780	21350	11520	16450	16046.70	2.15	-63180	17850	17150	16700	16000	15550	16925	15775	62	4900	500	11510	10	1	12323019	1908	-15.96	74.78	12	10.03	-970.00	207.00	46000	20230918	-66.35	14780	20231018	4.74	46000	-66.35	20230918	14780	4.74	20231018	46000	-66.35	20230918	14780	4.74	20231018	0.08	N	384470	500	61 억	264369	N	N	0	N	N
77	20231018	121039	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	15330	-1120	5	-6.81	18665984740	1157813	233.19	16590	17430	14780	21350	11520	16450	16108.26	2.15	-70722	17850	17150	16700	16000	15550	16925	15775	62	4900	500	11510	10	1	12323019	1889	-15.80	74.06	12	9.40	-970.00	207.00	46000	20230918	-66.67	14780	20231018	3.72	46000	-66.67	20230918	14780	3.72	20231018	46000	-66.67	20230918	14780	3.72	20231018	0.08	N	384470	500	61 억	264369	N	N	0	N	N
78	20231018	111031	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	15320	-1130	5	-6.87	17710967230	1095002	220.54	16590	17430	14780	21350	11520	16450	16162.35	2.15	-58453	17850	17150	16700	16000	15550	16925	15775	62	4900	500	11510	10	1	12323019	1888	-15.79	74.01	12	8.89	-970.00	207.00	46000	20230918	-66.70	14780	20231018	3.65	46000	-66.70	20230918	14780	3.65	20231018	46000	-66.70	20230918	14780	3.65	20231018	0.08	N	384470	500	61 억	264369	N	N	0	N	N
79	20231018	101043	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	15110	-1340	5	-8.15	15759761330	967069	194.78	16590	17430	14780	21350	11520	16450	16288.79	2.15	-29053	17850	17150	16700	16000	15550	16925	15775	62	4900	500	11510	10	1	12323019	1862	-15.58	73.00	12	7.85	-970.00	207.00	46000	20230918	-67.15	14780	20231018	2.23	46000	-67.15	20230918	14780	2.23	20231018	46000	-67.15	20230918	14780	2.23	20231018	0.08	N	384470	500	61 억	264369	N	N	0	N	N
80	20231018	091025	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	16840	390	2	2.37	8527114010	508939	102.50	16590	17430	16520	21350	11520	16450	16784.79	2.15	3468	17850	17150	16700	16000	15550	16925	15775	62	4900	500	11510	10	1	12323019	2075	-17.36	81.35	12	4.13	-970.00	207.00	46000	20230918	-63.39	16010	20231016	5.18	46000	-63.39	20230918	16010	5.18	20231016	46000	-63.39	20230918	16010	5.18	20231016	0.08	N	384470	500	61 억	264369	N	N	0	N	N
81	20231017	161028	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	16450	200	2	1.23	8131806850	486307	94.76	16610	17400	16250	21100	11380	16250	16723.36	2.14	903	17316	16782	16396	15862	15476	16590	15670	62	4850	500	11370	10	1	12323019	2027	-16.96	79.47	12	3.95	-970.00	207.00	46000	20230918	-64.24	16010	20231016	2.75	46000	-64.24	20230918	16010	2.75	20231016	46000	-64.24	20230918	16010	2.75	20231016	0.08	N	384470	500	61 억	263471	N	N	0	N	N
82	20231017	151036	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	16370	120	2	0.74	7590589830	453369	88.34	16610	17400	16250	21100	11380	16250	16742.63	2.14	-824	17316	16782	16396	15862	15476	16590	15670	62	4850	500	11370	10	1	12323019	2017	-16.88	79.08	12	3.68	-970.00	207.00	46000	20230918	-64.41	16010	20231016	2.25	46000	-64.41	20230918	16010	2.25	20231016	46000	-64.41	20230918	16010	2.25	20231016	0.08	N	384470	500	61 억	263471	N	N	0	N	N
83	20231017	141038	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	16270	20	2	0.12	6393169120	380068	74.06	16610	17400	16250	21100	11380	16250	16821.12	2.14	-7065	17316	16782	16396	15862	15476	16590	15670	62	4850	500	11370	10	1	12323019	2005	-16.77	78.60	12	3.08	-970.00	207.00	46000	20230918	-64.63	16010	20231016	1.62	46000	-64.63	20230918	16010	1.62	20231016	46000	-64.63	20230918	16010	1.62	20231016	0.08	N	384470	500	61 억	263471	N	N	0	N	N
84	20231017	131030	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	16500	250	2	1.54	5629040300	333548	64.99	16610	17400	16340	21100	11380	16250	16876.25	2.14	-8993	17316	16782	16396	15862	15476	16590	15670	62	4850	500	11370	10	1	12323019	2033	-17.01	79.71	12	2.71	-970.00	207.00	46000	20230918	-64.13	16010	20231016	3.06	46000	-64.13	20230918	16010	3.06	20231016	46000	-64.13	20230918	16010	3.06	20231016	0.08	N	384470	500	61 억	263471	N	N	0	N	N
85	20231017	121035	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	16460	210	2	1.29	5316841570	314565	61.29	16610	17400	16430	21100	11380	16250	16902.20	2.14	-7310	17316	16782	16396	15862	15476	16590	15670	62	4850	500	11370	10	1	12323019	2028	-16.97	79.52	12	2.55	-970.00	207.00	46000	20230918	-64.22	16010	20231016	2.81	46000	-64.22	20230918	16010	2.81	20231016	46000	-64.22	20230918	16010	2.81	20231016	0.08	N	384470	500	61 억	263471	N	N	0	N	N
86	20231017	111024	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	16520	270	2	1.66	4681353220	276120	53.80	16610	17400	16430	21100	11380	16250	16954.05	2.14	8318	17316	16782	16396	15862	15476	16590	15670	62	4850	500	11370	10	1	12323019	2036	-17.03	79.81	12	2.24	-970.00	207.00	46000	20230918	-64.09	16010	20231016	3.19	46000	-64.09	20230918	16010	3.19	20231016	46000	-64.09	20230918	16010	3.19	20231016	0.08	N	384470	500	61 억	263471	N	N	0	N	N
87	20231017	101016	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	16770	520	2	3.20	3807131680	223712	43.59	16610	17400	16610	21100	11380	16250	17018.00	2.14	2096	17316	16782	16396	15862	15476	16590	15670	62	4850	500	11370	10	1	12323019	2067	-17.29	81.01	12	1.82	-970.00	207.00	46000	20230918	-63.54	16010	20231016	4.75	46000	-63.54	20230918	16010	4.75	20231016	46000	-63.54	20230918	16010	4.75	20231016	0.08	N	384470	500	61 억	263471	N	N	0	N	N
88	20231017	091029	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	17310	1060	2	6.52	1904133120	111989	21.82	16610	17400	16610	21100	11380	16250	17002.86	2.14	4321	17316	16782	16396	15862	15476	16590	15670	62	4850	500	11370	10	1	12323019	2133	-17.85	83.62	12	0.91	-970.00	207.00	46000	20230918	-62.37	16010	20231016	8.12	46000	-62.37	20230918	16010	8.12	20231016	46000	-62.37	20230918	16010	8.12	20231016	0.08	N	384470	500	61 억	263471	N	N	0	N	N
89	20231016	161025	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	16250	-1320	5	-7.51	8241133260	503718	63.72	16550	16930	16010	22800	12300	17570	16361.44	2.26	-14152	19996	18782	18116	16902	16236	18450	16570	62	5230	500	12290	10	1	12323019	2002	-16.75	78.50	12	4.09	-970.00	207.00	46000	20230918	-64.67	16010	20231016	1.50	46000	-64.67	20230918	16010	1.50	20231016	46000	-64.67	20230918	16010	1.50	20231016	0.09	N	384470	500	61 억	278012	N	N	0	N	N
90	20231016	151026	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	16480	-1090	5	-6.20	7358480870	449628	56.88	16550	16930	16010	22800	12300	17570	16365.70	2.26	-4843	19996	18782	18116	16902	16236	18450	16570	62	5230	500	12290	10	1	12323019	2031	-16.99	79.61	12	3.65	-970.00	207.00	46000	20230918	-64.17	16010	20231016	2.94	46000	-64.17	20230918	16010	2.94	20231016	46000	-64.17	20230918	16010	2.94	20231016	0.09	N	384470	500	61 억	278012	N	N	0	N	N
91	20231016	141028	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	16390	-1180	5	-6.72	6524192650	398419	50.40	16550	16930	16010	22800	12300	17570	16375.19	2.26	-2488	19996	18782	18116	16902	16236	18450	16570	62	5230	500	12290	10	1	12323019	2020	-16.90	79.18	12	3.23	-970.00	207.00	46000	20230918	-64.37	16010	20231016	2.37	46000	-64.37	20230918	16010	2.37	20231016	46000	-64.37	20230918	16010	2.37	20231016	0.09	N	384470	500	61 억	278012	N	N	0	N	N
92	20231016	131019	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	16500	-1070	5	-6.09	6015912520	367400	46.48	16550	16930	16010	22800	12300	17570	16374.27	2.26	4885	19996	18782	18116	16902	16236	18450	16570	62	5230	500	12290	10	1	12323019	2033	-17.01	79.71	12	2.98	-970.00	207.00	46000	20230918	-64.13	16010	20231016	3.06	46000	-64.13	20230918	16010	3.06	20231016	46000	-64.13	20230918	16010	3.06	20231016	0.09	N	384470	500	61 억	278012	N	N	0	N	N
93	20231016	121021	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	16200	-1370	5	-7.80	5325598680	325063	41.12	16550	16930	16010	22800	12300	17570	16383.26	2.26	-8141	19996	18782	18116	16902	16236	18450	16570	62	5230	500	12290	10	1	12323019	1996	-16.70	78.26	12	2.64	-970.00	207.00	46000	20230918	-64.78	16010	20231016	1.19	46000	-64.78	20230918	16010	1.19	20231016	46000	-64.78	20230918	16010	1.19	20231016	0.09	N	384470	500	61 억	278012	N	N	0	N	N
94	20231016	111015	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	16450	-1120	5	-6.37	4742612780	289352	36.61	16550	16930	16010	22800	12300	17570	16390.44	2.26	-11579	19996	18782	18116	16902	16236	18450	16570	62	5230	500	12290	10	1	12323019	2027	-16.96	79.47	12	2.35	-970.00	207.00	46000	20230918	-64.24	16010	20231016	2.75	46000	-64.24	20230918	16010	2.75	20231016	46000	-64.24	20230918	16010	2.75	20231016	0.09	N	384470	500	61 억	278012	N	N	0	N	N
95	20231016	101008	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	16580	-990	5	-5.63	3927660800	239851	30.34	16550	16930	16010	22800	12300	17570	16375.39	2.26	-9205	19996	18782	18116	16902	16236	18450	16570	62	5230	500	12290	10	1	12323019	2043	-17.09	80.10	12	1.95	-970.00	207.00	46000	20230918	-63.96	16010	20231016	3.56	46000	-63.96	20230918	16010	3.56	20231016	46000	-63.96	20230918	16010	3.56	20231016	0.09	N	384470	500	61 억	278012	N	N	0	N	N
96	20231016	091011	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	16250	-1320	5	-7.51	2174918750	133513	16.89	16550	16700	16010	22800	12300	17570	16289.89	2.26	-7608	19996	18782	18116	16902	16236	18450	16570	62	5230	500	12290	10	1	12323019	2002	-16.75	78.50	12	1.08	-970.00	207.00	46000	20230918	-64.67	16010	20231016	1.50	46000	-64.67	20230918	16010	1.50	20231016	46000	-64.67	20230918	16010	1.50	20231016	0.09	N	384470	500	61 억	278012	N	N	0	N	N
97	20231012	161044	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	19720	130	2	0.66	30127077990	1526386	166.27	19980	20500	18870	25450	13720	19590	19737.57	3.67	-139965	21290	20440	19900	19050	18510	20170	18780	60	5860	500	13710	10	1	11990349	2364	-20.33	95.27	12	12.73	-970.00	207.00	46000	20230918	-57.13	18370	20231004	7.35	46000	-57.13	20230918	18370	7.35	20231004	46000	-57.13	20230918	18370	7.35	20231004	0.09	N	384470	500	59 억	440090	N	N	0	N	N
98	20231012	151019	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	19650	60	2	0.31	29245438570	1481669	161.40	19980	20500	18870	25450	13720	19590	19738.17	3.67	-148120	21290	20440	19900	19050	18510	20170	18780	60	5860	500	13710	10	1	11990349	2356	-20.26	94.93	12	12.36	-970.00	207.00	46000	20230918	-57.28	18370	20231004	6.97	46000	-57.28	20230918	18370	6.97	20231004	46000	-57.28	20230918	18370	6.97	20231004	0.09	N	384470	500	59 억	440090	N	N	0	N	N
99	20231012	141021	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	19550	-40	5	-0.20	28423858740	1439787	156.84	19980	20500	18870	25450	13720	19590	19741.71	3.67	-154091	21290	20440	19900	19050	18510	20170	18780	60	5860	500	13710	10	1	11990349	2344	-20.15	94.44	12	12.01	-970.00	207.00	46000	20230918	-57.50	18370	20231004	6.42	46000	-57.50	20230918	18370	6.42	20231004	46000	-57.50	20230918	18370	6.42	20231004	0.09	N	384470	500	59 억	440090	N	N	0	N	N
100	20231012	131020	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	19620	30	2	0.15	27535337010	1394187	151.87	19980	20500	18870	25450	13720	19590	19750.10	3.67	-155675	21290	20440	19900	19050	18510	20170	18780	60	5860	500	13710	10	1	11990349	2353	-20.23	94.78	12	11.63	-970.00	207.00	46000	20230918	-57.35	18370	20231004	6.80	46000	-57.35	20230918	18370	6.80	20231004	46000	-57.35	20230918	18370	6.80	20231004	0.09	N	384470	500	59 억	440090	N	N	0	N	N
101	20231012	121032	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	19700	110	2	0.56	27138347930	1373967	149.67	19980	20500	18870	25450	13720	19590	19751.82	3.67	-159745	21290	20440	19900	19050	18510	20170	18780	60	5860	500	13710	10	1	11990349	2362	-20.31	95.17	12	11.46	-970.00	207.00	46000	20230918	-57.17	18370	20231004	7.24	46000	-57.17	20230918	18370	7.24	20231004	46000	-57.17	20230918	18370	7.24	20231004	0.09	N	384470	500	59 억	440090	N	N	0	N	N
102	20231012	111029	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	19580	-10	5	-0.05	23877314530	1208712	131.67	19980	20500	18870	25450	13720	19590	19754.35	3.67	-215744	21290	20440	19900	19050	18510	20170	18780	60	5860	500	13710	10	1	11990349	2348	-20.19	94.59	12	10.08	-970.00	207.00	46000	20230918	-57.43	18370	20231004	6.59	46000	-57.43	20230918	18370	6.59	20231004	46000	-57.43	20230918	18370	6.59	20231004	0.09	N	384470	500	59 억	440090	N	N	0	N	N
103	20231012	101021	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	19100	-490	5	-2.50	21771200440	1099785	119.80	19980	20500	18870	25450	13720	19590	19795.87	3.67	-201217	21290	20440	19900	19050	18510	20170	18780	60	5860	500	13710	10	1	11990349	2290	-19.69	92.27	12	9.17	-970.00	207.00	46000	20230918	-58.48	18370	20231004	3.97	46000	-58.48	20230918	18370	3.97	20231004	46000	-58.48	20230918	18370	3.97	20231004	0.09	N	384470	500	59 억	440090	N	N	0	N	N
104	20231012	091029	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	19880	290	2	1.48	8044310160	401470	43.73	19980	20500	19720	25450	13720	19590	20037.14	3.67	-28561	21290	20440	19900	19050	18510	20170	18780	60	5860	500	13710	10	1	11990349	2384	-20.49	96.04	12	3.35	-970.00	207.00	46000	20230918	-56.78	18370	20231004	8.22	46000	-56.78	20230918	18370	8.22	20231004	46000	-56.78	20230918	18370	8.22	20231004	0.09	N	384470	500	59 억	440090	N	N	0	N	N
105	20231011	161017	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	19590	370	2	1.93	17710173200	892073	79.63	19900	20750	19360	24950	13460	19220	19853.32	3.42	34577	23960	21590	20280	17910	16600	20935	17255	60	5730	500	13450	10	1	11990349	2349	-20.20	94.64	12	7.44	-970.00	207.00	46000	20230918	-57.41	18370	20231004	6.64	46000	-57.41	20230918	18370	6.64	20231004	46000	-57.41	20230918	18370	6.64	20231004	0.09	N	384470	500	59 억	410101	N	N	0	N	N
106	20231011	151023	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	19560	340	2	1.77	16973366550	854471	76.28	19900	20750	19360	24950	13460	19220	19864.18	3.42	37270	23960	21590	20280	17910	16600	20935	17255	60	5730	500	13450	10	1	11990349	2345	-20.16	94.49	12	7.13	-970.00	207.00	46000	20230918	-57.48	18370	20231004	6.48	46000	-57.48	20230918	18370	6.48	20231004	46000	-57.48	20230918	18370	6.48	20231004	0.09	N	384470	500	59 억	410101	N	N	0	N	N
107	20231011	141025	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	19470	250	2	1.30	13003194080	651471	58.15	19900	20750	19390	24950	13460	19220	19959.75	3.42	73938	23960	21590	20280	17910	16600	20935	17255	60	5730	500	13450	10	1	11990349	2335	-20.07	94.06	12	5.43	-970.00	207.00	46000	20230918	-57.67	18370	20231004	5.99	46000	-57.67	20230918	18370	5.99	20231004	46000	-57.67	20230918	18370	5.99	20231004	0.09	N	384470	500	59 억	410101	N	N	0	N	N
108	20231011	131014	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	20000	780	2	4.06	10293215510	513208	45.81	19900	20750	19680	24950	13460	19220	20056.62	3.42	67001	23960	21590	20280	17910	16600	20935	17255	60	5730	500	13450	50	1	11990349	2398	-20.62	96.62	12	4.28	-970.00	207.00	46000	20230918	-56.52	18370	20231004	8.87	46000	-56.52	20230918	18370	8.87	20231004	46000	-56.52	20230918	18370	8.87	20231004	0.09	N	384470	500	59 억	410101	N	N	0	N	N
109	20231011	121033	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	19970	750	2	3.90	9555533150	476310	42.52	19900	20750	19680	24950	13460	19220	20061.59	3.42	61041	23960	21590	20280	17910	16600	20935	17255	60	5730	500	13450	10	1	11990349	2394	-20.59	96.47	12	3.97	-970.00	207.00	46000	20230918	-56.59	18370	20231004	8.71	46000	-56.59	20230918	18370	8.71	20231004	46000	-56.59	20230918	18370	8.71	20231004	0.09	N	384470	500	59 억	410101	N	N	0	N	N
110	20231011	111027	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	20050	830	2	4.32	8698493080	433607	38.71	19900	20750	19680	24950	13460	19220	20060.78	3.42	45274	23960	21590	20280	17910	16600	20935	17255	60	5730	500	13450	50	1	11990349	2404	-20.67	96.86	12	3.62	-970.00	207.00	46000	20230918	-56.41	18370	20231004	9.15	46000	-56.41	20230918	18370	9.15	20231004	46000	-56.41	20230918	18370	9.15	20231004	0.09	N	384470	500	59 억	410101	N	N	0	N	N
111	20231011	101020	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	20500	1280	2	6.66	7038563710	351187	31.35	19900	20750	19680	24950	13460	19220	20042.21	3.42	30545	23960	21590	20280	17910	16600	20935	17255	60	5730	500	13450	50	1	11990349	2458	-21.13	99.03	12	2.93	-970.00	207.00	46000	20230918	-55.43	18370	20231004	11.59	46000	-55.43	20230918	18370	11.59	20231004	46000	-55.43	20230918	18370	11.59	20231004	0.09	N	384470	500	59 억	410101	N	N	0	N	N
112	20231011	091022	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	19860	640	2	3.33	2927617440	147561	13.17	19900	19950	19680	24950	13460	19220	19840.06	3.42	-4284	23960	21590	20280	17910	16600	20935	17255	60	5730	500	13450	10	1	11990349	2381	-20.47	95.94	12	1.23	-970.00	207.00	46000	20230918	-56.83	18370	20231004	8.11	46000	-56.83	20230918	18370	8.11	20231004	46000	-56.83	20230918	18370	8.11	20231004	0.09	N	384470	500	59 억	410101	N	N	0	N	N
113	20231010	161627	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	19220	-3180	5	-14.20	22671301140	1093261	39.88	21900	22650	18970	29100	15700	22400	20743.39	3.80	-52406	25660	24030	21970	20340	18280	24845	21155	60	6700	500	15680	10	1	11990349	2305	-19.81	92.85	12	9.12	-970.00	207.00	46000	20230918	-58.22	18370	20231004	4.63	46000	-58.22	20230918	18370	4.63	20231004	46000	-58.22	20230918	18370	4.63	20231004	0.09	N	384470	500	59 억	455122	N	N	171	N	N
114	20231010	151009	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	19110	-3290	5	-14.69	21782300610	1046952	38.19	21900	22650	18970	29100	15700	22400	20804.18	3.80	-40994	25660	24030	21970	20340	18280	24845	21155	60	6700	500	15680	10	1	11990349	2291	-19.70	92.32	12	8.73	-970.00	207.00	46000	20230918	-58.46	18370	20231004	4.03	46000	-58.46	20230918	18370	4.03	20231004	46000	-58.46	20230918	18370	4.03	20231004	0.09	N	384470	500	59 억	455122	N	N	171	N	N
115	20231010	141016	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	19500	-2900	5	-12.95	18697572490	885887	32.31	21900	22650	19320	29100	15700	22400	21104.83	3.80	6896	25660	24030	21970	20340	18280	24845	21155	60	6700	500	15680	10	1	11990349	2338	-20.10	94.20	12	7.39	-970.00	207.00	46000	20230918	-57.61	18370	20231004	6.15	46000	-57.61	20230918	18370	6.15	20231004	46000	-57.61	20230918	18370	6.15	20231004	0.09	N	384470	500	59 억	455122	N	N	171	N	N
116	20231010	131009	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	19550	-2850	5	-12.72	16809188000	789475	28.80	21900	22650	19320	29100	15700	22400	21290.43	3.80	29230	25660	24030	21970	20340	18280	24845	21155	60	6700	500	15680	10	1	11990349	2344	-20.15	94.44	12	6.58	-970.00	207.00	46000	20230918	-57.50	18370	20231004	6.42	46000	-57.50	20230918	18370	6.42	20231004	46000	-57.50	20230918	18370	6.42	20231004	0.09	N	384470	500	59 억	455122	N	N	171	N	N
117	20231010	121006	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	20600	-1800	5	-8.04	13346991450	616469	22.49	21900	22650	20500	29100	15700	22400	21649.70	3.80	35497	25660	24030	21970	20340	18280	24845	21155	60	6700	500	15680	50	1	11990349	2470	-21.24	99.52	12	5.14	-970.00	207.00	46000	20230918	-55.22	18370	20231004	12.14	46000	-55.22	20230918	18370	12.14	20231004	46000	-55.22	20230918	18370	12.14	20231004	0.09	N	384470	500	59 억	455122	N	N	171	N	N
118	20231010	110947	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	21350	-1050	5	-4.69	10877989450	498692	18.19	21900	22650	21200	29100	15700	22400	21812.06	3.80	53106	25660	24030	21970	20340	18280	24845	21155	60	6700	500	15680	50	1	11990349	2560	-22.01	103.14	12	4.16	-970.00	207.00	46000	20230918	-53.59	18370	20231004	16.22	46000	-53.59	20230918	18370	16.22	20231004	46000	-53.59	20230918	18370	16.22	20231004	0.09	N	384470	500	59 억	455122	N	N	171	N	N
119	20231010	100958	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	21750	-650	5	-2.90	8116134000	369906	13.49	21900	22650	21200	29100	15700	22400	21940.04	3.80	6123	25660	24030	21970	20340	18280	24845	21155	60	6700	500	15680	50	1	11990349	2608	-22.42	105.07	12	3.09	-970.00	207.00	46000	20230918	-52.72	18370	20231004	18.40	46000	-52.72	20230918	18370	18.40	20231004	46000	-52.72	20230918	18370	18.40	20231004	0.09	N	384470	500	59 억	455122	N	N	171	N	N
120	20231010	090952	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	22050	-350	5	-1.56	3167616300	142578	5.20	21900	22650	21750	29100	15700	22400	22215.65	3.80	2061	25660	24030	21970	20340	18280	24845	21155	60	6700	500	15680	50	1	11990349	2644	-22.73	106.52	12	1.19	-970.00	207.00	46000	20230918	-52.07	18370	20231004	20.03	46000	-52.07	20230918	18370	20.03	20231004	46000	-52.07	20230918	18370	20.03	20231004	0.09	N	384470	500	59 억	455122	N	N	171	N	N
121	20231006	161000	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	22400	2930	2	15.05	59913384180	2707343	129.65	20100	23600	19910	25300	13630	19470	22129.72	2.80	118366	22330	20900	19720	18290	17110	21615	19005	60	5830	500	13620	50	1	11990349	2686	0.00	0.00	12	22.58	0.00	0.00	46000	20230918	-51.30	18370	20231004	21.94	46000	-51.30	20230918	18370	21.94	20231004	46000	-51.30	20230918	18370	21.94	20231004	0.10	N	384470	500	59 억	335931	N	N	171	N	N
122	20231006	150945	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	22150	2680	2	13.76	57867637730	2615370	125.24	20100	23600	19910	25300	13630	19470	22125.99	2.80	118944	22330	20900	19720	18290	17110	21615	19005	60	5830	500	13620	50	1	11990349	2656	0.00	0.00	12	21.81	0.00	0.00	46000	20230918	-51.85	18370	20231004	20.58	46000	-51.85	20230918	18370	20.58	20231004	46000	-51.85	20230918	18370	20.58	20231004	0.10	N	384470	500	59 억	335931	N	N	0	N	N
123	20231006	140949	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	22650	3180	2	16.33	48023945930	2183875	104.58	20100	23600	19910	25300	13630	19470	21990.25	2.80	90863	22330	20900	19720	18290	17110	21615	19005	60	5830	500	13620	50	1	11990349	2716	0.00	0.00	12	18.21	0.00	0.00	46000	20230918	-50.76	18370	20231004	23.30	46000	-50.76	20230918	18370	23.30	20231004	46000	-50.76	20230918	18370	23.30	20231004	0.10	N	384470	500	59 억	335931	N	N	0	N	N
124	20231006	130936	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	22650	3180	2	16.33	46369436930	2111102	101.09	20100	23600	19910	25300	13630	19470	21964.57	2.80	89602	22330	20900	19720	18290	17110	21615	19005	60	5830	500	13620	50	1	11990349	2716	0.00	0.00	12	17.61	0.00	0.00	46000	20230918	-50.76	18370	20231004	23.30	46000	-50.76	20230918	18370	23.30	20231004	46000	-50.76	20230918	18370	23.30	20231004	0.10	N	384470	500	59 억	335931	N	N	0	N	N
125	20231006	120936	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	22500	3030	2	15.56	44211957230	2015828	96.53	20100	23600	19910	25300	13630	19470	21932.41	2.80	76892	22330	20900	19720	18290	17110	21615	19005	60	5830	500	13620	50	1	11990349	2698	0.00	0.00	12	16.81	0.00	0.00	46000	20230918	-51.09	18370	20231004	22.48	46000	-51.09	20230918	18370	22.48	20231004	46000	-51.09	20230918	18370	22.48	20231004	0.10	N	384470	500	59 억	335931	N	N	0	N	N
126	20231006	110927	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	22750	3280	2	16.85	38469466430	1759367	84.25	20100	23600	19910	25300	13630	19470	21865.52	2.80	74729	22330	20900	19720	18290	17110	21615	19005	60	5830	500	13620	50	1	11990349	2728	0.00	0.00	12	14.67	0.00	0.00	46000	20230918	-50.54	18370	20231004	23.84	46000	-50.54	20230918	18370	23.84	20231004	46000	-50.54	20230918	18370	23.84	20231004	0.10	N	384470	500	59 억	335931	N	N	0	N	N
127	20231006	100935	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	22200	2730	2	14.02	20587653880	972565	46.57	20100	22250	19910	25300	13630	19470	21168.41	2.80	96107	22330	20900	19720	18290	17110	21615	19005	60	5830	500	13620	50	1	11990349	2662	0.00	0.00	12	8.11	0.00	0.00	46000	20230918	-51.74	18370	20231004	20.85	46000	-51.74	20230918	18370	20.85	20231004	46000	-51.74	20230918	18370	20.85	20231004	0.10	N	384470	500	59 억	335931	N	N	0	N	N
128	20231006	090927	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	20350	880	2	4.52	3361259030	166118	7.95	20100	20500	19910	25300	13630	19470	20234.17	2.80	-11157	22330	20900	19720	18290	17110	21615	19005	60	5830	500	13620	50	1	11990349	2440	0.00	0.00	12	1.39	0.00	0.00	46000	20230918	-55.76	18370	20231004	10.78	46000	-55.76	20230918	18370	10.78	20231004	46000	-55.76	20230918	18370	10.78	20231004	0.10	N	384470	500	59 억	335931	N	N	0	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History