KissMeData/214180/price/prices-20231001.csv at 7cc6ed26a581dc7ee5597390e412ca8d0efcd721

Files

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

57 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	160951	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12950	-230	5	-1.75	193474260	14943	147.82	13180	13200	12850	17130	9230	13180	12947.47	14.09	-4617	13446	13312	13056	12922	12666	13380	12990	68	3950	500	9750	10	1	13257185	1717	5.83	1.11	12	0.11	2222.00	11716.00	15000	20230906	-13.67	11350	20230105	14.10	15000	-13.67	20230906	11350	14.10	20230105	15000	-13.67	20230906	11350	14.10	20230105	0.88	N	214180	500	67 억	1867725	N	N	0	N	N
3	20231031	151000	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12900	-280	5	-2.12	183118290	14142	139.90	13180	13200	12850	17130	9230	13180	12948.54	14.09	-4391	13446	13312	13056	12922	12666	13380	12990	68	3950	500	9750	10	1	13257185	1710	5.81	1.10	12	0.11	2222.00	11716.00	15000	20230906	-14.00	11350	20230105	13.66	15000	-14.00	20230906	11350	13.66	20230105	15000	-14.00	20230906	11350	13.66	20230105	0.88	N	214180	500	67 억	1867725	N	N	0	N	N
4	20231031	141010	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12920	-260	5	-1.97	103406670	7965	78.79	13180	13200	12920	17130	9230	13180	12982.63	14.09	-3508	13446	13312	13056	12922	12666	13380	12990	68	3950	500	9750	10	1	13257185	1713	5.81	1.10	12	0.06	2222.00	11716.00	15000	20230906	-13.87	11350	20230105	13.83	15000	-13.87	20230906	11350	13.83	20230105	15000	-13.87	20230906	11350	13.83	20230105	0.88	N	214180	500	67 억	1867725	N	N	0	N	N
5	20231031	131000	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12950	-230	5	-1.75	75910440	5840	57.77	13180	13200	12940	17130	9230	13180	12998.36	14.09	-2702	13446	13312	13056	12922	12666	13380	12990	68	3950	500	9750	10	1	13257185	1717	5.83	1.11	12	0.04	2222.00	11716.00	15000	20230906	-13.67	11350	20230105	14.10	15000	-13.67	20230906	11350	14.10	20230105	15000	-13.67	20230906	11350	14.10	20230105	0.88	N	214180	500	67 억	1867725	N	N	0	N	N
6	20231031	121000	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13010	-170	5	-1.29	56187130	4317	42.70	13180	13200	12940	17130	9230	13180	13015.32	14.09	-1644	13446	13312	13056	12922	12666	13380	12990	68	3950	500	9750	10	1	13257185	1725	5.86	1.11	12	0.03	2222.00	11716.00	15000	20230906	-13.27	11350	20230105	14.63	15000	-13.27	20230906	11350	14.63	20230105	15000	-13.27	20230906	11350	14.63	20230105	0.88	N	214180	500	67 억	1867725	N	N	0	N	N
7	20231031	111026	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12980	-200	5	-1.52	46612260	3579	35.40	13180	13200	12940	17130	9230	13180	13023.82	14.09	-1530	13446	13312	13056	12922	12666	13380	12990	68	3950	500	9750	10	1	13257185	1721	5.84	1.11	12	0.03	2222.00	11716.00	15000	20230906	-13.47	11350	20230105	14.36	15000	-13.47	20230906	11350	14.36	20230105	15000	-13.47	20230906	11350	14.36	20230105	0.88	N	214180	500	67 억	1867725	N	N	0	N	N
8	20231031	101008	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13010	-170	5	-1.29	38328610	2941	29.09	13180	13200	12940	17130	9230	13180	13032.51	14.09	-1338	13446	13312	13056	12922	12666	13380	12990	68	3950	500	9750	10	1	13257185	1725	5.86	1.11	12	0.02	2222.00	11716.00	15000	20230906	-13.27	11350	20230105	14.63	15000	-13.27	20230906	11350	14.63	20230105	15000	-13.27	20230906	11350	14.63	20230105	0.88	N	214180	500	67 억	1867725	N	N	0	N	N
9	20231031	091008	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13120	-60	5	-0.46	4759190	362	3.58	13180	13200	13090	17130	9230	13180	13146.93	14.09	-26	13446	13312	13056	12922	12666	13380	12990	68	3950	500	9750	10	1	13257185	1739	5.90	1.12	12	0.00	2222.00	11716.00	15000	20230906	-12.53	11350	20230105	15.59	15000	-12.53	20230906	11350	15.59	20230105	15000	-12.53	20230906	11350	15.59	20230105	0.88	N	214180	500	67 억	1867725	N	N	0	N	N
10	20231030	160949	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13180	250	2	1.93	131496860	10107	81.36	12920	13190	12800	16800	9060	12930	13008.69	14.08	850	13083	13006	12933	12856	12783	12970	12820	68	3870	500	9560	10	1	13257185	1747	5.93	1.12	12	0.08	2222.00	11716.00	15000	20230906	-12.13	11350	20230105	16.12	15000	-12.13	20230906	11350	16.12	20230105	15000	-12.13	20230906	11350	16.12	20230105	0.88	N	214180	500	67 억	1866881	N	N	0	N	N
11	20231030	150928	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13160	230	2	1.78	110700580	8528	68.65	12920	13190	12800	16800	9060	12930	12980.84	14.08	1424	13083	13006	12933	12856	12783	12970	12820	68	3870	500	9560	10	1	13257185	1745	5.92	1.12	12	0.06	2222.00	11716.00	15000	20230906	-12.27	11350	20230105	15.95	15000	-12.27	20230906	11350	15.95	20230105	15000	-12.27	20230906	11350	15.95	20230105	0.88	N	214180	500	67 억	1866881	N	N	0	N	N
12	20231030	140927	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12960	30	2	0.23	48564370	3765	30.31	12920	13120	12800	16800	9060	12930	12898.90	14.08	-71	13083	13006	12933	12856	12783	12970	12820	68	3870	500	9560	10	1	13257185	1718	5.83	1.11	12	0.03	2222.00	11716.00	15000	20230906	-13.60	11350	20230105	14.19	15000	-13.60	20230906	11350	14.19	20230105	15000	-13.60	20230906	11350	14.19	20230105	0.88	N	214180	500	67 억	1866881	N	N	0	N	N
13	20231030	130929	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12970	40	2	0.31	46197080	3582	28.83	12920	13120	12800	16800	9060	12930	12897.01	14.08	-109	13083	13006	12933	12856	12783	12970	12820	68	3870	500	9560	10	1	13257185	1719	5.84	1.11	12	0.03	2222.00	11716.00	15000	20230906	-13.53	11350	20230105	14.27	15000	-13.53	20230906	11350	14.27	20230105	15000	-13.53	20230906	11350	14.27	20230105	0.88	N	214180	500	67 억	1866881	N	N	0	N	N
14	20231030	120922	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12970	40	2	0.31	42114870	3267	26.30	12920	13120	12800	16800	9060	12930	12890.99	14.08	179	13083	13006	12933	12856	12783	12970	12820	68	3870	500	9560	10	1	13257185	1719	5.84	1.11	12	0.02	2222.00	11716.00	15000	20230906	-13.53	11350	20230105	14.27	15000	-13.53	20230906	11350	14.27	20230105	15000	-13.53	20230906	11350	14.27	20230105	0.88	N	214180	500	67 억	1866881	N	N	0	N	N
15	20231030	110923	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12990	60	2	0.46	40703590	3158	25.42	12920	13120	12800	16800	9060	12930	12889.04	14.08	202	13083	13006	12933	12856	12783	12970	12820	68	3870	500	9560	10	1	13257185	1722	5.85	1.11	12	0.02	2222.00	11716.00	15000	20230906	-13.40	11350	20230105	14.45	15000	-13.40	20230906	11350	14.45	20230105	15000	-13.40	20230906	11350	14.45	20230105	0.88	N	214180	500	67 억	1866881	N	N	0	N	N
16	20231030	100920	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12990	60	2	0.46	33248050	2580	20.77	12920	13120	12800	16800	9060	12930	12886.84	14.08	454	13083	13006	12933	12856	12783	12970	12820	68	3870	500	9560	10	1	13257185	1722	5.85	1.11	12	0.02	2222.00	11716.00	15000	20230906	-13.40	11350	20230105	14.45	15000	-13.40	20230906	11350	14.45	20230105	15000	-13.40	20230906	11350	14.45	20230105	0.88	N	214180	500	67 억	1866881	N	N	0	N	N
17	20231030	090918	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12910	-20	5	-0.15	8118800	628	5.06	12920	13120	12900	16800	9060	12930	12928.03	14.08	212	13083	13006	12933	12856	12783	12970	12820	68	3870	500	9560	10	1	13257185	1712	5.81	1.10	12	0.00	2222.00	11716.00	15000	20230906	-13.93	11350	20230105	13.74	15000	-13.93	20230906	11350	13.74	20230105	15000	-13.93	20230906	11350	13.74	20230105	0.88	N	214180	500	67 억	1866881	N	N	0	N	N
18	20231027	160850	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12930	-110	5	-0.84	160642380	12422	46.83	12990	13010	12860	16950	9130	13040	12932.00	14.08	271	13386	13212	13006	12832	12626	13300	12920	68	3910	500	9640	10	1	13257185	1714	5.82	1.10	12	0.09	2222.00	11716.00	15000	20230906	-13.80	11350	20230105	13.92	15000	-13.80	20230906	11350	13.92	20230105	15000	-13.80	20230906	11350	13.92	20230105	0.88	N	214180	500	67 억	1866610	N	N	0	N	N
19	20231027	150920	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12920	-120	5	-0.92	158875050	12285	46.31	12990	13010	12860	16950	9130	13040	12932.35	14.08	282	13386	13212	13006	12832	12626	13300	12920	68	3910	500	9640	10	1	13257185	1713	5.81	1.10	12	0.09	2222.00	11716.00	15000	20230906	-13.87	11350	20230105	13.83	15000	-13.87	20230906	11350	13.83	20230105	15000	-13.87	20230906	11350	13.83	20230105	0.88	N	214180	500	67 억	1866610	N	N	0	N	N
20	20231027	140919	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12910	-130	5	-1.00	128812970	9956	37.53	12990	13010	12860	16950	9130	13040	12938.12	14.08	218	13386	13212	13006	12832	12626	13300	12920	68	3910	500	9640	10	1	13257185	1712	5.81	1.10	12	0.08	2222.00	11716.00	15000	20230906	-13.93	11350	20230105	13.74	15000	-13.93	20230906	11350	13.74	20230105	15000	-13.93	20230906	11350	13.74	20230105	0.88	N	214180	500	67 억	1866610	N	N	0	N	N
21	20231027	130909	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12910	-130	5	-1.00	93194210	7204	27.16	12990	13010	12870	16950	9130	13040	12936.31	14.08	156	13386	13212	13006	12832	12626	13300	12920	68	3910	500	9640	10	1	13257185	1712	5.81	1.10	12	0.05	2222.00	11716.00	15000	20230906	-13.93	11350	20230105	13.74	15000	-13.93	20230906	11350	13.74	20230105	15000	-13.93	20230906	11350	13.74	20230105	0.88	N	214180	500	67 억	1866610	N	N	0	N	N
22	20231027	120923	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12990	-50	5	-0.38	51269800	3956	14.91	12990	13010	12880	16950	9130	13040	12959.81	14.08	-212	13386	13212	13006	12832	12626	13300	12920	68	3910	500	9640	10	1	13257185	1722	5.85	1.11	12	0.03	2222.00	11716.00	15000	20230906	-13.40	11350	20230105	14.45	15000	-13.40	20230906	11350	14.45	20230105	15000	-13.40	20230906	11350	14.45	20230105	0.88	N	214180	500	67 억	1866610	N	N	0	N	N
23	20231027	110929	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12980	-60	5	-0.46	35140110	2713	10.23	12990	13010	12880	16950	9130	13040	12952.17	14.08	-390	13386	13212	13006	12832	12626	13300	12920	68	3910	500	9640	10	1	13257185	1721	5.84	1.11	12	0.02	2222.00	11716.00	15000	20230906	-13.47	11350	20230105	14.36	15000	-13.47	20230906	11350	14.36	20230105	15000	-13.47	20230906	11350	14.36	20230105	0.88	N	214180	500	67 억	1866610	N	N	0	N	N
24	20231027	100918	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12980	-60	5	-0.46	27833830	2150	8.11	12990	13010	12880	16950	9130	13040	12945.53	14.08	-625	13386	13212	13006	12832	12626	13300	12920	68	3910	500	9640	10	1	13257185	1721	5.84	1.11	12	0.02	2222.00	11716.00	15000	20230906	-13.47	11350	20230105	14.36	15000	-13.47	20230906	11350	14.36	20230105	15000	-13.47	20230906	11350	14.36	20230105	0.88	N	214180	500	67 억	1866610	N	N	0	N	N
25	20231027	090918	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12990	-50	5	-0.38	9465840	729	2.75	12990	13010	12900	16950	9130	13040	12983.92	14.08	-100	13386	13212	13006	12832	12626	13300	12920	68	3910	500	9640	10	1	13257185	1722	5.85	1.11	12	0.01	2222.00	11716.00	15000	20230906	-13.40	11350	20230105	14.45	15000	-13.40	20230906	11350	14.45	20230105	15000	-13.40	20230906	11350	14.45	20230105	0.88	N	214180	500	67 억	1866610	N	N	0	N	N
26	20231026	160905	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13040	-210	5	-1.58	340628920	26285	167.87	13010	13180	12800	17220	9280	13250	12958.25	14.11	-3289	13636	13442	13306	13112	12976	13375	13045	68	3970	500	9800	10	1	13257185	1729	5.87	1.11	12	0.20	2222.00	11716.00	15000	20230906	-13.07	11350	20230105	14.89	15000	-13.07	20230906	11350	14.89	20230105	15000	-13.07	20230906	11350	14.89	20230105	0.87	N	214180	500	67 억	1870351	N	N	0	N	N
27	20231026	150905	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12960	-290	5	-2.19	324734720	25065	160.08	13010	13180	12800	17220	9280	13250	12955.70	14.11	-3100	13636	13442	13306	13112	12976	13375	13045	68	3970	500	9800	10	1	13257185	1718	5.83	1.11	12	0.19	2222.00	11716.00	15000	20230906	-13.60	11350	20230105	14.19	15000	-13.60	20230906	11350	14.19	20230105	15000	-13.60	20230906	11350	14.19	20230105	0.87	N	214180	500	67 억	1870351	N	N	0	N	N
28	20231026	140907	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12880	-370	5	-2.79	193495740	14949	95.47	13010	13180	12800	17220	9280	13250	12943.72	14.11	-6145	13636	13442	13306	13112	12976	13375	13045	68	3970	500	9800	10	1	13257185	1708	5.80	1.10	12	0.11	2222.00	11716.00	15000	20230906	-14.13	11350	20230105	13.48	15000	-14.13	20230906	11350	13.48	20230105	15000	-14.13	20230906	11350	13.48	20230105	0.87	N	214180	500	67 억	1870351	N	N	0	N	N
29	20231026	130906	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12950	-300	5	-2.26	187680160	14498	92.59	13010	13180	12800	17220	9280	13250	12945.24	14.11	-5940	13636	13442	13306	13112	12976	13375	13045	68	3970	500	9800	10	1	13257185	1717	5.83	1.11	12	0.11	2222.00	11716.00	15000	20230906	-13.67	11350	20230105	14.10	15000	-13.67	20230906	11350	14.10	20230105	15000	-13.67	20230906	11350	14.10	20230105	0.87	N	214180	500	67 억	1870351	N	N	0	N	N
30	20231026	120900	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12970	-280	5	-2.11	183133630	14146	90.34	13010	13180	12800	17220	9280	13250	12945.97	14.11	-5939	13636	13442	13306	13112	12976	13375	13045	68	3970	500	9800	10	1	13257185	1719	5.84	1.11	12	0.11	2222.00	11716.00	15000	20230906	-13.53	11350	20230105	14.27	15000	-13.53	20230906	11350	14.27	20230105	15000	-13.53	20230906	11350	14.27	20230105	0.87	N	214180	500	67 억	1870351	N	N	0	N	N
31	20231026	110912	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13010	-240	5	-1.81	141901300	10962	70.01	13010	13180	12800	17220	9280	13250	12944.84	14.11	-2963	13636	13442	13306	13112	12976	13375	13045	68	3970	500	9800	10	1	13257185	1725	5.86	1.11	12	0.08	2222.00	11716.00	15000	20230906	-13.27	11350	20230105	14.63	15000	-13.27	20230906	11350	14.63	20230105	15000	-13.27	20230906	11350	14.63	20230105	0.87	N	214180	500	67 억	1870351	N	N	0	N	N
32	20231026	100909	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12860	-390	5	-2.94	92370240	7123	45.49	13010	13180	12840	17220	9280	13250	12967.88	14.11	-3324	13636	13442	13306	13112	12976	13375	13045	68	3970	500	9800	10	1	13257185	1705	5.79	1.10	12	0.05	2222.00	11716.00	15000	20230906	-14.27	11350	20230105	13.30	15000	-14.27	20230906	11350	13.30	20230105	15000	-14.27	20230906	11350	13.30	20230105	0.87	N	214180	500	67 억	1870351	N	N	0	N	N
33	20231026	090907	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12960	-290	5	-2.19	42617160	3276	20.92	13010	13180	12960	17220	9280	13250	13008.90	14.11	-1990	13636	13442	13306	13112	12976	13375	13045	68	3970	500	9800	10	1	13257185	1718	5.83	1.11	12	0.02	2222.00	11716.00	15000	20230906	-13.60	11350	20230105	14.19	15000	-13.60	20230906	11350	14.19	20230105	15000	-13.60	20230906	11350	14.19	20230105	0.87	N	214180	500	67 억	1870351	N	N	0	N	N
34	20231025	160908	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13250	-110	5	-0.82	207270380	15639	121.44	13420	13500	13170	17360	9360	13360	13253.43	14.14	-3411	13680	13520	13340	13180	13000	13430	13090	68	4000	500	9880	10	1	13257185	1757	5.96	1.13	12	0.12	2222.00	11716.00	15000	20230906	-11.67	11350	20230105	16.74	15000	-11.67	20230906	11350	16.74	20230105	15000	-11.67	20230906	11350	16.74	20230105	0.87	N	214180	500	67 억	1874585	N	N	0	N	N
35	20231025	150908	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13230	-130	5	-0.97	197474100	14899	115.69	13420	13500	13170	17360	9360	13360	13254.18	14.14	-3374	13680	13520	13340	13180	13000	13430	13090	68	4000	500	9880	10	1	13257185	1754	5.95	1.13	12	0.11	2222.00	11716.00	15000	20230906	-11.80	11350	20230105	16.56	15000	-11.80	20230906	11350	16.56	20230105	15000	-11.80	20230906	11350	16.56	20230105	0.87	N	214180	500	67 억	1874585	N	N	0	N	N
36	20231025	140902	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13200	-160	5	-1.20	150222890	11332	88.00	13420	13500	13170	17360	9360	13360	13256.52	14.14	-3817	13680	13520	13340	13180	13000	13430	13090	68	4000	500	9880	10	1	13257185	1750	5.94	1.13	12	0.09	2222.00	11716.00	15000	20230906	-12.00	11350	20230105	16.30	15000	-12.00	20230906	11350	16.30	20230105	15000	-12.00	20230906	11350	16.30	20230105	0.87	N	214180	500	67 억	1874585	N	N	0	N	N
37	20231025	130903	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13230	-130	5	-0.97	97099510	7309	56.76	13420	13500	13220	17360	9360	13360	13284.92	14.14	-4041	13680	13520	13340	13180	13000	13430	13090	68	4000	500	9880	10	1	13257185	1754	5.95	1.13	12	0.06	2222.00	11716.00	15000	20230906	-11.80	11350	20230105	16.56	15000	-11.80	20230906	11350	16.56	20230105	15000	-11.80	20230906	11350	16.56	20230105	0.87	N	214180	500	67 억	1874585	N	N	0	N	N
38	20231025	120905	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13300	-60	5	-0.45	48169870	3619	28.10	13420	13500	13260	17360	9360	13360	13310.27	14.14	-1773	13680	13520	13340	13180	13000	13430	13090	68	4000	500	9880	10	1	13257185	1763	5.99	1.14	12	0.03	2222.00	11716.00	15000	20230906	-11.33	11350	20230105	17.18	15000	-11.33	20230906	11350	17.18	20230105	15000	-11.33	20230906	11350	17.18	20230105	0.87	N	214180	500	67 억	1874585	N	N	0	N	N
39	20231025	110906	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13300	-60	5	-0.45	40259760	3024	23.48	13420	13500	13260	17360	9360	13360	13313.41	14.14	-1734	13680	13520	13340	13180	13000	13430	13090	68	4000	500	9880	10	1	13257185	1763	5.99	1.14	12	0.02	2222.00	11716.00	15000	20230906	-11.33	11350	20230105	17.18	15000	-11.33	20230906	11350	17.18	20230105	15000	-11.33	20230906	11350	17.18	20230105	0.87	N	214180	500	67 억	1874585	N	N	0	N	N
40	20231025	100907	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13320	-40	5	-0.30	16052010	1204	9.35	13420	13500	13260	17360	9360	13360	13332.23	14.14	-813	13680	13520	13340	13180	13000	13430	13090	68	4000	500	9880	10	1	13257185	1766	5.99	1.14	12	0.01	2222.00	11716.00	15000	20230906	-11.20	11350	20230105	17.36	15000	-11.20	20230906	11350	17.36	20230105	15000	-11.20	20230906	11350	17.36	20230105	0.87	N	214180	500	67 억	1874585	N	N	0	N	N
41	20231025	090903	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13380	20	2	0.15	4928570	368	2.86	13420	13500	13300	17360	9360	13360	13392.85	14.14	-179	13680	13520	13340	13180	13000	13430	13090	68	4000	500	9880	10	1	13257185	1774	6.02	1.14	12	0.00	2222.00	11716.00	15000	20230906	-10.80	11350	20230105	17.89	15000	-10.80	20230906	11350	17.89	20230105	15000	-10.80	20230906	11350	17.89	20230105	0.87	N	214180	500	67 억	1874585	N	N	0	N	N
42	20231024	160844	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13360	30	2	0.23	169415950	12729	143.25	13500	13500	13160	17320	9340	13330	13309.43	14.13	1291	13756	13542	13376	13162	12996	13650	13270	68	3990	500	9860	10	1	13257185	1771	6.01	1.14	12	0.10	2222.00	11716.00	15000	20230906	-10.93	11350	20230105	17.71	15000	-10.93	20230906	11350	17.71	20230105	15000	-10.93	20230906	11350	17.71	20230105	0.88	N	214180	500	67 억	1873276	N	N	1	N	N
43	20231024	150858	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13330	0	3	0.00	156769310	11781	132.58	13500	13500	13160	17320	9340	13330	13306.96	14.13	1614	13756	13542	13376	13162	12996	13650	13270	68	3990	500	9860	10	1	13257185	1767	6.00	1.14	12	0.09	2222.00	11716.00	15000	20230906	-11.13	11350	20230105	17.44	15000	-11.13	20230906	11350	17.44	20230105	15000	-11.13	20230906	11350	17.44	20230105	0.88	N	214180	500	67 억	1873276	N	N	1	N	N
44	20231024	140842	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13450	120	2	0.90	81291600	6100	68.65	13500	13500	13160	17320	9340	13330	13326.49	14.13	-858	13756	13542	13376	13162	12996	13650	13270	68	3990	500	9860	10	1	13257185	1783	6.05	1.15	12	0.05	2222.00	11716.00	15000	20230906	-10.33	11350	20230105	18.50	15000	-10.33	20230906	11350	18.50	20230105	15000	-10.33	20230906	11350	18.50	20230105	0.88	N	214180	500	67 억	1873276	N	N	1	N	N
45	20231024	130848	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13360	30	2	0.23	36936550	2776	31.24	13500	13500	13160	17320	9340	13330	13305.67	14.13	-1411	13756	13542	13376	13162	12996	13650	13270	68	3990	500	9860	10	1	13257185	1771	6.01	1.14	12	0.02	2222.00	11716.00	15000	20230906	-10.93	11350	20230105	17.71	15000	-10.93	20230906	11350	17.71	20230105	15000	-10.93	20230906	11350	17.71	20230105	0.88	N	214180	500	67 억	1873276	N	N	1	N	N
46	20231024	120857	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13360	30	2	0.23	31779630	2390	26.90	13500	13500	13160	17320	9340	13330	13296.92	14.13	-1043	13756	13542	13376	13162	12996	13650	13270	68	3990	500	9860	10	1	13257185	1771	6.01	1.14	12	0.02	2222.00	11716.00	15000	20230906	-10.93	11350	20230105	17.71	15000	-10.93	20230906	11350	17.71	20230105	15000	-10.93	20230906	11350	17.71	20230105	0.88	N	214180	500	67 억	1873276	N	N	1	N	N
47	20231024	110852	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13270	-60	5	-0.45	21796530	1640	18.46	13500	13500	13160	17320	9340	13330	13290.57	14.13	-768	13756	13542	13376	13162	12996	13650	13270	68	3990	500	9860	10	1	13257185	1759	5.97	1.13	12	0.01	2222.00	11716.00	15000	20230906	-11.53	11350	20230105	16.92	15000	-11.53	20230906	11350	16.92	20230105	15000	-11.53	20230906	11350	16.92	20230105	0.88	N	214180	500	67 억	1873276	N	N	1	N	N
48	20231024	100843	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13260	-70	5	-0.53	14361370	1077	12.12	13500	13500	13210	17320	9340	13330	13334.61	14.13	-456	13756	13542	13376	13162	12996	13650	13270	68	3990	500	9860	10	1	13257185	1758	5.97	1.13	12	0.01	2222.00	11716.00	15000	20230906	-11.60	11350	20230105	16.83	15000	-11.60	20230906	11350	16.83	20230105	15000	-11.60	20230906	11350	16.83	20230105	0.88	N	214180	500	67 억	1873276	N	N	1	N	N
49	20231024	090852	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13410	80	2	0.60	3148850	234	2.63	13500	13500	13410	17320	9340	13330	13456.62	14.13	-65	13756	13542	13376	13162	12996	13650	13270	68	3990	500	9860	10	1	13257185	1778	6.04	1.14	12	0.00	2222.00	11716.00	15000	20230906	-10.60	11350	20230105	18.15	15000	-10.60	20230906	11350	18.15	20230105	15000	-10.60	20230906	11350	18.15	20230105	0.88	N	214180	500	67 억	1873276	N	N	1	N	N
50	20231023	160838	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13330	-210	5	-1.55	118548970	8881	33.59	13210	13590	13210	17600	9480	13540	13348.65	14.13	81	14026	13782	13396	13152	12766	13905	13275	68	4060	500	10010	10	1	13257185	1767	6.00	1.14	12	0.07	2222.00	11716.00	15000	20230906	-11.13	11350	20230105	17.44	15000	-11.13	20230906	11350	17.44	20230105	15000	-11.13	20230906	11350	17.44	20230105	0.88	N	214180	500	67 억	1873090	N	N	1	N	N
51	20231023	150844	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13390	-150	5	-1.11	102912340	7709	29.15	13210	13590	13210	17600	9480	13540	13349.64	14.13	464	14026	13782	13396	13152	12766	13905	13275	68	4060	500	10010	10	1	13257185	1775	6.03	1.14	12	0.06	2222.00	11716.00	15000	20230906	-10.73	11350	20230105	17.97	15000	-10.73	20230906	11350	17.97	20230105	15000	-10.73	20230906	11350	17.97	20230105	0.88	N	214180	500	67 억	1873090	N	N	40	N	N
52	20231023	140842	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13340	-200	5	-1.48	90954760	6816	25.78	13210	13590	13210	17600	9480	13540	13344.30	14.13	643	14026	13782	13396	13152	12766	13905	13275	68	4060	500	10010	10	1	13257185	1769	6.00	1.14	12	0.05	2222.00	11716.00	15000	20230906	-11.07	11350	20230105	17.53	15000	-11.07	20230906	11350	17.53	20230105	15000	-11.07	20230906	11350	17.53	20230105	0.88	N	214180	500	67 억	1873090	N	N	40	N	N
53	20231023	130848	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13300	-240	5	-1.77	54655900	4095	15.49	13210	13590	13210	17600	9480	13540	13346.98	14.13	-465	14026	13782	13396	13152	12766	13905	13275	68	4060	500	10010	10	1	13257185	1763	5.99	1.14	12	0.03	2222.00	11716.00	15000	20230906	-11.33	11350	20230105	17.18	15000	-11.33	20230906	11350	17.18	20230105	15000	-11.33	20230906	11350	17.18	20230105	0.88	N	214180	500	67 억	1873090	N	N	40	N	N
54	20231023	120839	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13310	-230	5	-1.70	52074240	3901	14.75	13210	13590	13210	17600	9480	13540	13348.95	14.13	-343	14026	13782	13396	13152	12766	13905	13275	68	4060	500	10010	10	1	13257185	1765	5.99	1.14	12	0.03	2222.00	11716.00	15000	20230906	-11.27	11350	20230105	17.27	15000	-11.27	20230906	11350	17.27	20230105	15000	-11.27	20230906	11350	17.27	20230105	0.88	N	214180	500	67 억	1873090	N	N	40	N	N
55	20231023	110836	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13360	-180	5	-1.33	22153570	1655	6.26	13210	13590	13210	17600	9480	13540	13385.84	14.13	1	14026	13782	13396	13152	12766	13905	13275	68	4060	500	10010	10	1	13257185	1771	6.01	1.14	12	0.01	2222.00	11716.00	15000	20230906	-10.93	11350	20230105	17.71	15000	-10.93	20230906	11350	17.71	20230105	15000	-10.93	20230906	11350	17.71	20230105	0.88	N	214180	500	67 억	1873090	N	N	40	N	N
56	20231023	100830	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13420	-120	5	-0.89	15327920	1145	4.33	13210	13590	13210	17600	9480	13540	13386.83	14.13	206	14026	13782	13396	13152	12766	13905	13275	68	4060	500	10010	10	1	13257185	1779	6.04	1.15	12	0.01	2222.00	11716.00	15000	20230906	-10.53	11350	20230105	18.24	15000	-10.53	20230906	11350	18.24	20230105	15000	-10.53	20230906	11350	18.24	20230105	0.88	N	214180	500	67 억	1873090	N	N	40	N	N
57	20231023	090849	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13490	-50	5	-0.37	3679560	276	1.04	13210	13590	13210	17600	9480	13540	13331.74	14.13	-7	14026	13782	13396	13152	12766	13905	13275	68	4060	500	10010	10	1	13257185	1788	6.07	1.15	12	0.00	2222.00	11716.00	15000	20230906	-10.07	11350	20230105	18.85	15000	-10.07	20230906	11350	18.85	20230105	15000	-10.07	20230906	11350	18.85	20230105	0.88	N	214180	500	67 억	1873090	N	N	40	N	N
58	20231020	160835	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13540	100	2	0.74	350195370	26438	116.88	13200	13640	13010	17470	9410	13440	13245.84	14.11	2442	14026	13732	13456	13162	12886	13595	13025	68	4030	500	9940	10	1	13257185	1795	6.09	1.16	12	0.20	2222.00	11716.00	15000	20230906	-9.73	11350	20230105	19.30	15000	-9.73	20230906	11350	19.30	20230105	15000	-9.73	20230906	11350	19.30	20230105	0.88	N	214180	500	67 억	1871149	N	N	40	N	N
59	20231020	150834	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13490	50	2	0.37	336977590	25454	112.53	13200	13640	13010	17470	9410	13440	13238.69	14.11	2677	14026	13732	13456	13162	12886	13595	13025	68	4030	500	9940	10	1	13257185	1788	6.07	1.15	12	0.19	2222.00	11716.00	15000	20230906	-10.07	11350	20230105	18.85	15000	-10.07	20230906	11350	18.85	20230105	15000	-10.07	20230906	11350	18.85	20230105	0.88	N	214180	500	67 억	1871149	N	N	0	N	N
60	20231020	140842	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13440	0	3	0.00	281558090	21344	94.36	13200	13440	13010	17470	9410	13440	13191.44	14.11	3406	14026	13732	13456	13162	12886	13595	13025	68	4030	500	9940	10	1	13257185	1782	6.05	1.15	12	0.16	2222.00	11716.00	15000	20230906	-10.40	11350	20230105	18.41	15000	-10.40	20230906	11350	18.41	20230105	15000	-10.40	20230906	11350	18.41	20230105	0.88	N	214180	500	67 억	1871149	N	N	0	N	N
61	20231020	130819	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13200	-240	5	-1.79	194588690	14824	65.53	13200	13420	13010	17470	9410	13440	13126.60	14.11	-592	14026	13732	13456	13162	12886	13595	13025	68	4030	500	9940	10	1	13257185	1750	5.94	1.13	12	0.11	2222.00	11716.00	15000	20230906	-12.00	11350	20230105	16.30	15000	-12.00	20230906	11350	16.30	20230105	15000	-12.00	20230906	11350	16.30	20230105	0.88	N	214180	500	67 억	1871149	N	N	0	N	N
62	20231020	120829	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13160	-280	5	-2.08	176124160	13416	59.31	13200	13420	13010	17470	9410	13440	13127.92	14.11	-737	14026	13732	13456	13162	12886	13595	13025	68	4030	500	9940	10	1	13257185	1745	5.92	1.12	12	0.10	2222.00	11716.00	15000	20230906	-12.27	11350	20230105	15.95	15000	-12.27	20230906	11350	15.95	20230105	15000	-12.27	20230906	11350	15.95	20230105	0.88	N	214180	500	67 억	1871149	N	N	0	N	N
63	20231020	110839	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13050	-390	5	-2.90	141972110	10802	47.75	13200	13420	13050	17470	9410	13440	13143.13	14.11	-544	14026	13732	13456	13162	12886	13595	13025	68	4030	500	9940	10	1	13257185	1730	5.87	1.11	12	0.08	2222.00	11716.00	15000	20230906	-13.00	11350	20230105	14.98	15000	-13.00	20230906	11350	14.98	20230105	15000	-13.00	20230906	11350	14.98	20230105	0.88	N	214180	500	67 억	1871149	N	N	0	N	N
64	20231020	100830	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13190	-250	5	-1.86	88062890	6687	29.56	13200	13420	13080	17470	9410	13440	13169.27	14.11	-2350	14026	13732	13456	13162	12886	13595	13025	68	4030	500	9940	10	1	13257185	1749	5.94	1.13	12	0.05	2222.00	11716.00	15000	20230906	-12.07	11350	20230105	16.21	15000	-12.07	20230906	11350	16.21	20230105	15000	-12.07	20230906	11350	16.21	20230105	0.88	N	214180	500	67 억	1871149	N	N	0	N	N
65	20231020	090830	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13310	-130	5	-0.97	10516450	796	3.52	13200	13420	13150	17470	9410	13440	13211.62	14.11	193	14026	13732	13456	13162	12886	13595	13025	68	4030	500	9940	10	1	13257185	1765	5.99	1.14	12	0.01	2222.00	11716.00	15000	20230906	-11.27	11350	20230105	17.27	15000	-11.27	20230906	11350	17.27	20230105	15000	-11.27	20230906	11350	17.27	20230105	0.88	N	214180	500	67 억	1871149	N	N	0	N	N
66	20231019	160827	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13440	-320	5	-2.33	302090030	22595	172.64	13750	13750	13180	17880	9640	13760	13368.74	14.15	-4010	14046	13902	13806	13662	13566	13855	13615	68	4120	500	10180	10	1	13257185	1782	6.05	1.15	12	0.17	2222.00	11716.00	15000	20230906	-10.40	11350	20230105	18.41	15000	-10.40	20230906	11350	18.41	20230105	15000	-10.40	20230906	11350	18.41	20230105	0.88	N	214180	500	67 억	1875253	N	N	0	N	N
67	20231019	150820	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13480	-280	5	-2.03	288915620	21615	165.15	13750	13750	13180	17880	9640	13760	13366.44	14.15	-3675	14046	13902	13806	13662	13566	13855	13615	68	4120	500	10180	10	1	13257185	1787	6.07	1.15	12	0.16	2222.00	11716.00	15000	20230906	-10.13	11350	20230105	18.77	15000	-10.13	20230906	11350	18.77	20230105	15000	-10.13	20230906	11350	18.77	20230105	0.88	N	214180	500	67 억	1875253	N	N	0	N	N
68	20231019	140831	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13450	-310	5	-2.25	220757800	16531	126.31	13750	13750	13180	17880	9640	13760	13354.17	14.15	-2044	14046	13902	13806	13662	13566	13855	13615	68	4120	500	10180	10	1	13257185	1783	6.05	1.15	12	0.12	2222.00	11716.00	15000	20230906	-10.33	11350	20230105	18.50	15000	-10.33	20230906	11350	18.50	20230105	15000	-10.33	20230906	11350	18.50	20230105	0.88	N	214180	500	67 억	1875253	N	N	0	N	N
69	20231019	130822	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13300	-460	5	-3.34	143235310	10700	81.75	13750	13750	13180	17880	9640	13760	13386.48	14.15	-3341	14046	13902	13806	13662	13566	13855	13615	68	4120	500	10180	10	1	13257185	1763	5.99	1.14	12	0.08	2222.00	11716.00	15000	20230906	-11.33	11350	20230105	17.18	15000	-11.33	20230906	11350	17.18	20230105	15000	-11.33	20230906	11350	17.18	20230105	0.88	N	214180	500	67 억	1875253	N	N	0	N	N
70	20231019	120829	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13380	-380	5	-2.76	97517790	7260	55.47	13750	13750	13340	17880	9640	13760	13432.20	14.15	-2614	14046	13902	13806	13662	13566	13855	13615	68	4120	500	10180	10	1	13257185	1774	6.02	1.14	12	0.05	2222.00	11716.00	15000	20230906	-10.80	11350	20230105	17.89	15000	-10.80	20230906	11350	17.89	20230105	15000	-10.80	20230906	11350	17.89	20230105	0.88	N	214180	500	67 억	1875253	N	N	0	N	N
71	20231019	110824	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13420	-340	5	-2.47	52077810	3865	29.53	13750	13750	13380	17880	9640	13760	13474.21	14.15	-1160	14046	13902	13806	13662	13566	13855	13615	68	4120	500	10180	10	1	13257185	1779	6.04	1.15	12	0.03	2222.00	11716.00	15000	20230906	-10.53	11350	20230105	18.24	15000	-10.53	20230906	11350	18.24	20230105	15000	-10.53	20230906	11350	18.24	20230105	0.88	N	214180	500	67 억	1875253	N	N	0	N	N
72	20231019	100817	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13540	-220	5	-1.60	40630590	3014	23.03	13750	13750	13380	17880	9640	13760	13480.62	14.15	-637	14046	13902	13806	13662	13566	13855	13615	68	4120	500	10180	10	1	13257185	1795	6.09	1.16	12	0.02	2222.00	11716.00	15000	20230906	-9.73	11350	20230105	19.30	15000	-9.73	20230906	11350	19.30	20230105	15000	-9.73	20230906	11350	19.30	20230105	0.88	N	214180	500	67 억	1875253	N	N	0	N	N
73	20231019	090828	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13480	-280	5	-2.03	13417850	992	7.58	13750	13750	13480	17880	9640	13760	13526.06	14.15	-446	14046	13902	13806	13662	13566	13855	13615	68	4120	500	10180	10	1	13257185	1787	6.07	1.15	12	0.01	2222.00	11716.00	15000	20230906	-10.13	11350	20230105	18.77	15000	-10.13	20230906	11350	18.77	20230105	15000	-10.13	20230906	11350	18.77	20230105	0.88	N	214180	500	67 억	1875253	N	N	0	N	N
74	20231018	160831	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13760	-210	5	-1.50	180379830	13088	112.75	13900	13950	13710	18160	9780	13970	13782.21	14.16	-2098	14116	14042	13946	13872	13776	14080	13910	68	4190	500	10330	10	1	13257185	1824	6.19	1.17	12	0.10	2222.00	11716.00	15000	20230906	-8.27	11350	20230105	21.23	15000	-8.27	20230906	11350	21.23	20230105	15000	-8.27	20230906	11350	21.23	20230105	0.89	N	214180	500	67 억	1877351	N	N	0	N	N
75	20231018	150821	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13770	-200	5	-1.43	119388250	8645	74.47	13900	13950	13750	18160	9780	13970	13810.09	14.16	-1838	14116	14042	13946	13872	13776	14080	13910	68	4190	500	10330	10	1	13257185	1826	6.20	1.18	12	0.07	2222.00	11716.00	15000	20230906	-8.20	11350	20230105	21.32	15000	-8.20	20230906	11350	21.32	20230105	15000	-8.20	20230906	11350	21.32	20230105	0.89	N	214180	500	67 억	1877351	N	N	0	N	N
76	20231018	140810	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13810	-160	5	-1.15	72169630	5220	44.97	13900	13950	13800	18160	9780	13970	13825.60	14.16	-680	14116	14042	13946	13872	13776	14080	13910	68	4190	500	10330	10	1	13257185	1831	6.22	1.18	12	0.04	2222.00	11716.00	15000	20230906	-7.93	11350	20230105	21.67	15000	-7.93	20230906	11350	21.67	20230105	15000	-7.93	20230906	11350	21.67	20230105	0.89	N	214180	500	67 억	1877351	N	N	0	N	N
77	20231018	130809	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13820	-150	5	-1.07	39189930	2832	24.40	13900	13950	13810	18160	9780	13970	13838.25	14.16	-115	14116	14042	13946	13872	13776	14080	13910	68	4190	500	10330	10	1	13257185	1832	6.22	1.18	12	0.02	2222.00	11716.00	15000	20230906	-7.87	11350	20230105	21.76	15000	-7.87	20230906	11350	21.76	20230105	15000	-7.87	20230906	11350	21.76	20230105	0.89	N	214180	500	67 억	1877351	N	N	0	N	N
78	20231018	120824	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13840	-130	5	-0.93	26887290	1942	16.73	13900	13950	13810	18160	9780	13970	13845.15	14.16	-25	14116	14042	13946	13872	13776	14080	13910	68	4190	500	10330	10	1	13257185	1835	6.23	1.18	12	0.01	2222.00	11716.00	15000	20230906	-7.73	11350	20230105	21.94	15000	-7.73	20230906	11350	21.94	20230105	15000	-7.73	20230906	11350	21.94	20230105	0.89	N	214180	500	67 억	1877351	N	N	0	N	N
79	20231018	110816	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13850	-120	5	-0.86	23800780	1719	14.81	13900	13950	13810	18160	9780	13970	13845.71	14.16	87	14116	14042	13946	13872	13776	14080	13910	68	4190	500	10330	10	1	13257185	1836	6.23	1.18	12	0.01	2222.00	11716.00	15000	20230906	-7.67	11350	20230105	22.03	15000	-7.67	20230906	11350	22.03	20230105	15000	-7.67	20230906	11350	22.03	20230105	0.89	N	214180	500	67 억	1877351	N	N	0	N	N
80	20231018	100826	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13840	-130	5	-0.93	16955690	1224	10.54	13900	13950	13810	18160	9780	13970	13852.69	14.16	103	14116	14042	13946	13872	13776	14080	13910	68	4190	500	10330	10	1	13257185	1835	6.23	1.18	12	0.01	2222.00	11716.00	15000	20230906	-7.73	11350	20230105	21.94	15000	-7.73	20230906	11350	21.94	20230105	15000	-7.73	20230906	11350	21.94	20230105	0.89	N	214180	500	67 억	1877351	N	N	0	N	N
81	20231018	090812	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13920	-50	5	-0.36	2374800	171	1.47	13900	13950	13850	18160	9780	13970	13887.72	14.16	66	14116	14042	13946	13872	13776	14080	13910	68	4190	500	10330	10	1	13257185	1845	6.26	1.19	12	0.00	2222.00	11716.00	15000	20230906	-7.20	11350	20230105	22.64	15000	-7.20	20230906	11350	22.64	20230105	15000	-7.20	20230906	11350	22.64	20230105	0.89	N	214180	500	67 억	1877351	N	N	0	N	N
82	20231017	160816	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13970	20	2	0.14	159414400	11456	84.01	13950	14020	13850	18130	9770	13950	13915.32	14.16	189	14216	14082	13916	13782	13616	14000	13700	68	4180	500	10320	10	1	13257185	1852	6.29	1.19	12	0.09	2222.00	11716.00	15000	20230906	-6.87	11350	20230105	23.08	15000	-6.87	20230906	11350	23.08	20230105	15000	-6.87	20230906	11350	23.08	20230105	0.88	N	214180	500	67 억	1877162	N	N	0	N	N
83	20231017	150822	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13880	-70	5	-0.50	148709670	10686	78.37	13950	14020	13850	18130	9770	13950	13916.31	14.16	214	14216	14082	13916	13782	13616	14000	13700	68	4180	500	10320	10	1	13257185	1840	6.25	1.18	12	0.08	2222.00	11716.00	15000	20230906	-7.47	11350	20230105	22.29	15000	-7.47	20230906	11350	22.29	20230105	15000	-7.47	20230906	11350	22.29	20230105	0.88	N	214180	500	67 억	1877162	N	N	0	N	N
84	20231017	140823	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13900	-50	5	-0.36	110487340	7935	58.19	13950	14020	13850	18130	9770	13950	13924.05	14.16	-325	14216	14082	13916	13782	13616	14000	13700	68	4180	500	10320	10	1	13257185	1843	6.26	1.19	12	0.06	2222.00	11716.00	15000	20230906	-7.33	11350	20230105	22.47	15000	-7.33	20230906	11350	22.47	20230105	15000	-7.33	20230906	11350	22.47	20230105	0.88	N	214180	500	67 억	1877162	N	N	0	N	N
85	20231017	130816	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13950	0	3	0.00	84660840	6079	44.58	13950	14020	13850	18130	9770	13950	13926.77	14.16	-208	14216	14082	13916	13782	13616	14000	13700	68	4180	500	10320	10	1	13257185	1849	6.28	1.19	12	0.05	2222.00	11716.00	15000	20230906	-7.00	11350	20230105	22.91	15000	-7.00	20230906	11350	22.91	20230105	15000	-7.00	20230906	11350	22.91	20230105	0.88	N	214180	500	67 억	1877162	N	N	0	N	N
86	20231017	120820	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13940	-10	5	-0.07	66079380	4744	34.79	13950	14020	13850	18130	9770	13950	13929.04	14.16	-290	14216	14082	13916	13782	13616	14000	13700	68	4180	500	10320	10	1	13257185	1848	6.27	1.19	12	0.04	2222.00	11716.00	15000	20230906	-7.07	11350	20230105	22.82	15000	-7.07	20230906	11350	22.82	20230105	15000	-7.07	20230906	11350	22.82	20230105	0.88	N	214180	500	67 억	1877162	N	N	0	N	N
87	20231017	110811	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13930	-20	5	-0.14	43598220	3129	22.95	13950	14020	13850	18130	9770	13950	13933.60	14.16	-1032	14216	14082	13916	13782	13616	14000	13700	68	4180	500	10320	10	1	13257185	1847	6.27	1.19	12	0.02	2222.00	11716.00	15000	20230906	-7.13	11350	20230105	22.73	15000	-7.13	20230906	11350	22.73	20230105	15000	-7.13	20230906	11350	22.73	20230105	0.88	N	214180	500	67 억	1877162	N	N	0	N	N
88	20231017	100805	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13900	-50	5	-0.36	24493860	1754	12.86	13950	14020	13880	18130	9770	13950	13964.57	14.16	-819	14216	14082	13916	13782	13616	14000	13700	68	4180	500	10320	10	1	13257185	1843	6.26	1.19	12	0.01	2222.00	11716.00	15000	20230906	-7.33	11350	20230105	22.47	15000	-7.33	20230906	11350	22.47	20230105	15000	-7.33	20230906	11350	22.47	20230105	0.88	N	214180	500	67 억	1877162	N	N	0	N	N
89	20231017	090813	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	14020	70	2	0.50	2233270	160	1.17	13950	14020	13950	18130	9770	13950	13957.94	14.16	12	14216	14082	13916	13782	13616	14000	13700	68	4180	500	10320	10	1	13257185	1859	6.31	1.20	12	0.00	2222.00	11716.00	15000	20230906	-6.53	11350	20230105	23.52	15000	-6.53	20230906	11350	23.52	20230105	15000	-6.53	20230906	11350	23.52	20230105	0.88	N	214180	500	67 억	1877162	N	N	0	N	N
90	20231016	160813	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13950	-110	5	-0.78	188746850	13597	89.16	14000	14050	13750	18270	9850	14060	13881.46	14.20	-4846	14286	14172	13986	13872	13686	14230	13930	68	4210	500	10400	10	1	13257185	1849	6.28	1.19	12	0.10	2222.00	11716.00	15000	20230906	-7.00	11350	20230105	22.91	15000	-7.00	20230906	11350	22.91	20230105	15000	-7.00	20230906	11350	22.91	20230105	0.93	N	214180	500	67 억	1882334	N	N	0	N	N
91	20231016	150813	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13900	-160	5	-1.14	175258060	12629	82.81	14000	14050	13750	18270	9850	14060	13877.43	14.20	-4749	14286	14172	13986	13872	13686	14230	13930	68	4210	500	10400	10	1	13257185	1843	6.26	1.19	12	0.10	2222.00	11716.00	15000	20230906	-7.33	11350	20230105	22.47	15000	-7.33	20230906	11350	22.47	20230105	15000	-7.33	20230906	11350	22.47	20230105	0.93	N	214180	500	67 억	1882334	N	N	0	N	N
92	20231016	140814	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13900	-160	5	-1.14	134328280	9683	63.50	14000	14050	13750	18270	9850	14060	13872.59	14.20	-4135	14286	14172	13986	13872	13686	14230	13930	68	4210	500	10400	10	1	13257185	1843	6.26	1.19	12	0.07	2222.00	11716.00	15000	20230906	-7.33	11350	20230105	22.47	15000	-7.33	20230906	11350	22.47	20230105	15000	-7.33	20230906	11350	22.47	20230105	0.93	N	214180	500	67 억	1882334	N	N	0	N	N
93	20231016	130808	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13830	-230	5	-1.64	125455840	9042	59.29	14000	14050	13750	18270	9850	14060	13874.79	14.20	-3871	14286	14172	13986	13872	13686	14230	13930	68	4210	500	10400	10	1	13257185	1833	6.22	1.18	12	0.07	2222.00	11716.00	15000	20230906	-7.80	11350	20230105	21.85	15000	-7.80	20230906	11350	21.85	20230105	15000	-7.80	20230906	11350	21.85	20230105	0.93	N	214180	500	67 억	1882334	N	N	0	N	N
94	20231016	120809	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13840	-220	5	-1.56	73629880	5285	34.66	14000	14050	13820	18270	9850	14060	13931.86	14.20	-1857	14286	14172	13986	13872	13686	14230	13930	68	4210	500	10400	10	1	13257185	1835	6.23	1.18	12	0.04	2222.00	11716.00	15000	20230906	-7.73	11350	20230105	21.94	15000	-7.73	20230906	11350	21.94	20230105	15000	-7.73	20230906	11350	21.94	20230105	0.93	N	214180	500	67 억	1882334	N	N	0	N	N
95	20231016	110804	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13950	-110	5	-0.78	57986740	4156	27.25	14000	14050	13860	18270	9850	14060	13952.54	14.20	-1588	14286	14172	13986	13872	13686	14230	13930	68	4210	500	10400	10	1	13257185	1849	6.28	1.19	12	0.03	2222.00	11716.00	15000	20230906	-7.00	11350	20230105	22.91	15000	-7.00	20230906	11350	22.91	20230105	15000	-7.00	20230906	11350	22.91	20230105	0.93	N	214180	500	67 억	1882334	N	N	0	N	N
96	20231016	100800	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13990	-70	5	-0.50	45995350	3294	21.60	14000	14050	13870	18270	9850	14060	13963.37	14.20	-1240	14286	14172	13986	13872	13686	14230	13930	68	4210	500	10400	10	1	13257185	1855	6.30	1.19	12	0.02	2222.00	11716.00	15000	20230906	-6.73	11350	20230105	23.26	15000	-6.73	20230906	11350	23.26	20230105	15000	-6.73	20230906	11350	23.26	20230105	0.93	N	214180	500	67 억	1882334	N	N	0	N	N
97	20231016	090802	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13960	-100	5	-0.71	22234670	1591	10.43	14000	14000	13870	18270	9850	14060	13975.28	14.20	-1215	14286	14172	13986	13872	13686	14230	13930	68	4210	500	10400	10	1	13257185	1851	6.28	1.19	12	0.01	2222.00	11716.00	15000	20230906	-6.93	11350	20230105	23.00	15000	-6.93	20230906	11350	23.00	20230105	15000	-6.93	20230906	11350	23.00	20230105	0.93	N	214180	500	67 억	1882334	N	N	0	N	N
98	20231012	160825	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13980	130	2	0.94	298740110	21516	86.50	13860	14050	13770	18000	9700	13850	13884.35	14.15	5437	14103	13976	13793	13666	13483	14040	13730	68	4150	500	10240	10	1	13257185	1853	6.29	1.19	12	0.16	2222.00	11716.00	15000	20230906	-6.80	11350	20230105	23.17	15000	-6.80	20230906	11350	23.17	20230105	15000	-6.80	20230906	11350	23.17	20230105	0.95	N	214180	500	67 억	1875276	N	N	1	N	N
99	20231012	150807	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	14020	170	2	1.23	285994780	20606	82.84	13860	14050	13770	18000	9700	13850	13879.20	14.15	5307	14103	13976	13793	13666	13483	14040	13730	68	4150	500	10240	10	1	13257185	1859	6.31	1.20	12	0.16	2222.00	11716.00	15000	20230906	-6.53	11350	20230105	23.52	15000	-6.53	20230906	11350	23.52	20230105	15000	-6.53	20230906	11350	23.52	20230105	0.95	N	214180	500	67 억	1875276	N	N	1	N	N
100	20231012	140808	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13930	80	2	0.58	206094750	14890	59.86	13860	13960	13770	18000	9700	13850	13841.15	14.15	4318	14103	13976	13793	13666	13483	14040	13730	68	4150	500	10240	10	1	13257185	1847	6.27	1.19	12	0.11	2222.00	11716.00	15000	20230906	-7.13	11350	20230105	22.73	15000	-7.13	20230906	11350	22.73	20230105	15000	-7.13	20230906	11350	22.73	20230105	0.95	N	214180	500	67 억	1875276	N	N	1	N	N
101	20231012	130808	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13840	-10	5	-0.07	106427240	7683	30.89	13860	13960	13770	18000	9700	13850	13852.30	14.15	-296	14103	13976	13793	13666	13483	14040	13730	68	4150	500	10240	10	1	13257185	1835	6.23	1.18	12	0.06	2222.00	11716.00	15000	20230906	-7.73	11350	20230105	21.94	15000	-7.73	20230906	11350	21.94	20230105	15000	-7.73	20230906	11350	21.94	20230105	0.95	N	214180	500	67 억	1875276	N	N	1	N	N
102	20231012	120817	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13860	10	2	0.07	78391850	5653	22.73	13860	13960	13790	18000	9700	13850	13867.30	14.15	-290	14103	13976	13793	13666	13483	14040	13730	68	4150	500	10240	10	1	13257185	1837	6.24	1.18	12	0.04	2222.00	11716.00	15000	20230906	-7.60	11350	20230105	22.11	15000	-7.60	20230906	11350	22.11	20230105	15000	-7.60	20230906	11350	22.11	20230105	0.95	N	214180	500	67 억	1875276	N	N	1	N	N
103	20231012	110816	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13880	30	2	0.22	54323690	3913	15.73	13860	13960	13790	18000	9700	13850	13882.88	14.15	-521	14103	13976	13793	13666	13483	14040	13730	68	4150	500	10240	10	1	13257185	1840	6.25	1.18	12	0.03	2222.00	11716.00	15000	20230906	-7.47	11350	20230105	22.29	15000	-7.47	20230906	11350	22.29	20230105	15000	-7.47	20230906	11350	22.29	20230105	0.95	N	214180	500	67 억	1875276	N	N	1	N	N
104	20231012	100810	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13880	30	2	0.22	11038490	797	3.20	13860	13960	13790	18000	9700	13850	13850.05	14.15	-31	14103	13976	13793	13666	13483	14040	13730	68	4150	500	10240	10	1	13257185	1840	6.25	1.18	12	0.01	2222.00	11716.00	15000	20230906	-7.47	11350	20230105	22.29	15000	-7.47	20230906	11350	22.29	20230105	15000	-7.47	20230906	11350	22.29	20230105	0.95	N	214180	500	67 억	1875276	N	N	1	N	N
105	20231012	090817	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13930	80	2	0.58	222710	16	0.06	13860	13960	13850	18000	9700	13850	13919.38	14.15	3	14103	13976	13793	13666	13483	14040	13730	68	4150	500	10240	10	1	13257185	1847	6.27	1.19	12	0.00	2222.00	11716.00	15000	20230906	-7.13	11350	20230105	22.73	15000	-7.13	20230906	11350	22.73	20230105	15000	-7.13	20230906	11350	22.73	20230105	0.95	N	214180	500	67 억	1875276	N	N	1	N	N
106	20231011	160806	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13850	190	2	1.39	341572810	24858	114.38	13840	13920	13610	17750	9570	13660	13740.73	14.12	2875	14286	13972	13786	13472	13286	13880	13380	68	4090	500	10100	10	1	13257185	1836	6.23	1.18	12	0.19	2222.00	11716.00	15000	20230906	-7.67	11350	20230105	22.03	15000	-7.67	20230906	11350	22.03	20230105	15000	-7.67	20230906	11350	22.03	20230105	0.98	N	214180	500	67 억	1872293	N	N	1	N	N
107	20231011	150811	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13830	170	2	1.24	325060740	23665	108.89	13840	13920	13610	17750	9570	13660	13735.93	14.12	2388	14286	13972	13786	13472	13286	13880	13380	68	4090	500	10100	10	1	13257185	1833	6.22	1.18	12	0.18	2222.00	11716.00	15000	20230906	-7.80	11350	20230105	21.85	15000	-7.80	20230906	11350	21.85	20230105	15000	-7.80	20230906	11350	21.85	20230105	0.98	N	214180	500	67 억	1872293	N	N	1	N	N
108	20231011	140814	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13710	50	2	0.37	256962710	18729	86.18	13840	13920	13630	17750	9570	13660	13720.04	14.12	236	14286	13972	13786	13472	13286	13880	13380	68	4090	500	10100	10	1	13257185	1818	6.17	1.17	12	0.14	2222.00	11716.00	15000	20230906	-8.60	11350	20230105	20.79	15000	-8.60	20230906	11350	20.79	20230105	15000	-8.60	20230906	11350	20.79	20230105	0.98	N	214180	500	67 억	1872293	N	N	1	N	N
109	20231011	130804	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13700	40	2	0.29	107092620	7770	35.75	13840	13920	13690	17750	9570	13660	13782.83	14.12	-206	14286	13972	13786	13472	13286	13880	13380	68	4090	500	10100	10	1	13257185	1816	6.17	1.17	12	0.06	2222.00	11716.00	15000	20230906	-8.67	11350	20230105	20.70	15000	-8.67	20230906	11350	20.70	20230105	15000	-8.67	20230906	11350	20.70	20230105	0.98	N	214180	500	67 억	1872293	N	N	1	N	N
110	20231011	120820	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13810	150	2	1.10	82920680	6010	27.66	13840	13920	13690	17750	9570	13660	13797.12	14.12	-308	14286	13972	13786	13472	13286	13880	13380	68	4090	500	10100	10	1	13257185	1831	6.22	1.18	12	0.05	2222.00	11716.00	15000	20230906	-7.93	11350	20230105	21.67	15000	-7.93	20230906	11350	21.67	20230105	15000	-7.93	20230906	11350	21.67	20230105	0.98	N	214180	500	67 억	1872293	N	N	1	N	N
111	20231011	110813	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13760	100	2	0.73	59722040	4324	19.90	13840	13920	13700	17750	9570	13660	13811.76	14.12	-226	14286	13972	13786	13472	13286	13880	13380	68	4090	500	10100	10	1	13257185	1824	6.19	1.17	12	0.03	2222.00	11716.00	15000	20230906	-8.27	11350	20230105	21.23	15000	-8.27	20230906	11350	21.23	20230105	15000	-8.27	20230906	11350	21.23	20230105	0.98	N	214180	500	67 억	1872293	N	N	1	N	N
112	20231011	100807	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13830	170	2	1.24	41167550	2975	13.69	13840	13920	13700	17750	9570	13660	13837.83	14.12	16	14286	13972	13786	13472	13286	13880	13380	68	4090	500	10100	10	1	13257185	1833	6.22	1.18	12	0.02	2222.00	11716.00	15000	20230906	-7.80	11350	20230105	21.85	15000	-7.80	20230906	11350	21.85	20230105	15000	-7.80	20230906	11350	21.85	20230105	0.98	N	214180	500	67 억	1872293	N	N	1	N	N
113	20231011	090812	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13870	210	2	1.54	3557450	257	1.18	13840	13900	13700	17750	9570	13660	13842.22	14.12	-100	14286	13972	13786	13472	13286	13880	13380	68	4090	500	10100	10	1	13257185	1839	6.24	1.18	12	0.00	2222.00	11716.00	15000	20230906	-7.53	11350	20230105	22.20	15000	-7.53	20230906	11350	22.20	20230105	15000	-7.53	20230906	11350	22.20	20230105	0.98	N	214180	500	67 억	1872293	N	N	1	N	N
114	20231010	160805	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13660	-230	5	-1.66	298117280	21732	103.26	13890	14100	13600	18050	9730	13890	13718.08	14.17	-5903	14450	14170	13880	13600	13310	14310	13740	68	4160	500	10270	10	1	13257185	1811	6.15	1.17	12	0.16	2222.00	11716.00	15000	20230906	-8.93	11350	20230105	20.35	15000	-8.93	20230906	11350	20.35	20230105	15000	-8.93	20230906	11350	20.35	20230105	0.98	N	214180	500	67 억	1878188	N	N	1	N	N
115	20231010	150800	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13670	-220	5	-1.58	225360410	16394	77.90	13890	14100	13600	18050	9730	13890	13746.52	14.17	-5407	14450	14170	13880	13600	13310	14310	13740	68	4160	500	10270	10	1	13257185	1812	6.15	1.17	12	0.12	2222.00	11716.00	15000	20230906	-8.87	11350	20230105	20.44	15000	-8.87	20230906	11350	20.44	20230105	15000	-8.87	20230906	11350	20.44	20230105	0.98	N	214180	500	67 억	1878188	N	N	0	N	N
116	20231010	140805	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13740	-150	5	-1.08	182236630	13240	62.91	13890	14100	13600	18050	9730	13890	13764.10	14.17	-4692	14450	14170	13880	13600	13310	14310	13740	68	4160	500	10270	10	1	13257185	1822	6.18	1.17	12	0.10	2222.00	11716.00	15000	20230906	-8.40	11350	20230105	21.06	15000	-8.40	20230906	11350	21.06	20230105	15000	-8.40	20230906	11350	21.06	20230105	0.98	N	214180	500	67 억	1878188	N	N	0	N	N
117	20231010	130758	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13660	-230	5	-1.66	120108950	8697	41.32	13890	14100	13660	18050	9730	13890	13810.39	14.17	-3484	14450	14170	13880	13600	13310	14310	13740	68	4160	500	10270	10	1	13257185	1811	6.15	1.17	12	0.07	2222.00	11716.00	15000	20230906	-8.93	11350	20230105	20.35	15000	-8.93	20230906	11350	20.35	20230105	15000	-8.93	20230906	11350	20.35	20230105	0.98	N	214180	500	67 억	1878188	N	N	0	N	N
118	20231010	120757	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13770	-120	5	-0.86	88104650	6365	30.24	13890	14100	13750	18050	9730	13890	13842.05	14.17	-1995	14450	14170	13880	13600	13310	14310	13740	68	4160	500	10270	10	1	13257185	1826	6.20	1.18	12	0.05	2222.00	11716.00	15000	20230906	-8.20	11350	20230105	21.32	15000	-8.20	20230906	11350	21.32	20230105	15000	-8.20	20230906	11350	21.32	20230105	0.98	N	214180	500	67 억	1878188	N	N	0	N	N
119	20231010	110744	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13850	-40	5	-0.29	58043600	4185	19.89	13890	14100	13760	18050	9730	13890	13869.44	14.17	-346	14450	14170	13880	13600	13310	14310	13740	68	4160	500	10270	10	1	13257185	1836	6.23	1.18	12	0.03	2222.00	11716.00	15000	20230906	-7.67	11350	20230105	22.03	15000	-7.67	20230906	11350	22.03	20230105	15000	-7.67	20230906	11350	22.03	20230105	0.98	N	214180	500	67 억	1878188	N	N	0	N	N
120	20231010	100752	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13790	-100	5	-0.72	30083110	2170	10.31	13890	14100	13760	18050	9730	13890	13863.18	14.17	-66	14450	14170	13880	13600	13310	14310	13740	68	4160	500	10270	10	1	13257185	1828	6.21	1.18	12	0.02	2222.00	11716.00	15000	20230906	-8.07	11350	20230105	21.50	15000	-8.07	20230906	11350	21.50	20230105	15000	-8.07	20230906	11350	21.50	20230105	0.98	N	214180	500	67 억	1878188	N	N	0	N	N
121	20231010	090746	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13910	20	2	0.14	7643480	548	2.60	13890	14100	13890	18050	9730	13890	13947.96	14.17	100	14450	14170	13880	13600	13310	14310	13740	68	4160	500	10270	10	1	13257185	1844	6.26	1.19	12	0.00	2222.00	11716.00	15000	20230906	-7.27	11350	20230105	22.56	15000	-7.27	20230906	11350	22.56	20230105	15000	-7.27	20230906	11350	22.56	20230105	0.98	N	214180	500	67 억	1878188	N	N	0	N	N
122	20231006	160753	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13890	300	2	2.21	292085690	21046	62.36	13590	14160	13590	17660	9520	13590	13878.44	14.12	5767	14243	13916	13723	13396	13203	13820	13300	68	4070	500	10050	10	1	13257185	1841	6.25	1.19	12	0.16	2222.00	11716.00	15000	20230906	-7.40	11350	20230105	22.38	15000	-7.40	20230906	11350	22.38	20230105	15000	-7.40	20230906	11350	22.38	20230105	0.98	N	214180	500	67 억	1872193	N	N	1	N	N
123	20231006	150742	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	14020	430	2	3.16	273990800	19748	58.52	13590	14160	13590	17660	9520	13590	13874.36	14.12	5243	14243	13916	13723	13396	13203	13820	13300	68	4070	500	10050	10	1	13257185	1859	6.31	1.20	12	0.15	2222.00	11716.00	15000	20230906	-6.53	11350	20230105	23.52	15000	-6.53	20230906	11350	23.52	20230105	15000	-6.53	20230906	11350	23.52	20230105	0.98	N	214180	500	67 억	1872193	N	N	1	N	N
124	20231006	140744	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13830	240	2	1.77	190565510	13805	40.91	13590	13960	13590	17660	9520	13590	13804.09	14.12	5702	14243	13916	13723	13396	13203	13820	13300	68	4070	500	10050	10	1	13257185	1833	6.22	1.18	12	0.10	2222.00	11716.00	15000	20230906	-7.80	11350	20230105	21.85	15000	-7.80	20230906	11350	21.85	20230105	15000	-7.80	20230906	11350	21.85	20230105	0.98	N	214180	500	67 억	1872193	N	N	1	N	N
125	20231006	130735	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13870	280	2	2.06	144378160	10481	31.06	13590	13870	13590	17660	9520	13590	13775.23	14.12	5087	14243	13916	13723	13396	13203	13820	13300	68	4070	500	10050	10	1	13257185	1839	6.24	1.18	12	0.08	2222.00	11716.00	15000	20230906	-7.53	11350	20230105	22.20	15000	-7.53	20230906	11350	22.20	20230105	15000	-7.53	20230906	11350	22.20	20230105	0.98	N	214180	500	67 억	1872193	N	N	1	N	N
126	20231006	120734	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13770	180	2	1.32	67722870	4932	14.61	13590	13780	13590	17660	9520	13590	13731.32	14.12	1192	14243	13916	13723	13396	13203	13820	13300	68	4070	500	10050	10	1	13257185	1826	6.20	1.18	12	0.04	2222.00	11716.00	15000	20230906	-8.20	11350	20230105	21.32	15000	-8.20	20230906	11350	21.32	20230105	15000	-8.20	20230906	11350	21.32	20230105	0.98	N	214180	500	67 억	1872193	N	N	1	N	N
127	20231006	110726	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13760	170	2	1.25	53723630	3914	11.60	13590	13780	13590	17660	9520	13590	13726.02	14.12	1119	14243	13916	13723	13396	13203	13820	13300	68	4070	500	10050	10	1	13257185	1824	6.19	1.17	12	0.03	2222.00	11716.00	15000	20230906	-8.27	11350	20230105	21.23	15000	-8.27	20230906	11350	21.23	20230105	15000	-8.27	20230906	11350	21.23	20230105	0.98	N	214180	500	67 억	1872193	N	N	1	N	N
128	20231006	100731	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13780	190	2	1.40	35392470	2578	7.64	13590	13780	13590	17660	9520	13590	13728.65	14.12	829	14243	13916	13723	13396	13203	13820	13300	68	4070	500	10050	10	1	13257185	1827	6.20	1.18	12	0.02	2222.00	11716.00	15000	20230906	-8.13	11350	20230105	21.41	15000	-8.13	20230906	11350	21.41	20230105	15000	-8.13	20230906	11350	21.41	20230105	0.98	N	214180	500	67 억	1872193	N	N	1	N	N
129	20231006	090728	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13690	100	2	0.74	7544280	552	1.64	13590	13730	13590	17660	9520	13590	13667.17	14.12	47	14243	13916	13723	13396	13203	13820	13300	68	4070	500	10050	10	1	13257185	1815	6.16	1.17	12	0.00	2222.00	11716.00	15000	20230906	-8.73	11350	20230105	20.62	15000	-8.73	20230906	11350	20.62	20230105	15000	-8.73	20230906	11350	20.62	20230105	0.98	N	214180	500	67 억	1872193	N	N	1	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History