KissMeData/045340/price/prices-20231001.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

54 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20231031	160510	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4320	-25	5	-0.58	93672190	21605	125.57	4345	4420	4210	5640	3045	4345	4335.67	1.91	388	4455	4400	4295	4240	4135	4427	4267	43	1295	500	3040	5	1	8558040	370	13.98	1.96	12	0.25	309.00	2199.00	5460	20230703	-20.88	3590	20230103	20.33	5460	-20.88	20230703	3590	20.33	20230103	5460	-20.88	20230703	3590	20.33	20230103	1.21	N	045340	500	42 억	163132	N	N	N	N
3	20231031	150517	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4320	-25	5	-0.58	89084410	20543	119.39	4345	4420	4210	5640	3045	4345	4336.48	1.91	541	4455	4400	4295	4240	4135	4427	4267	43	1295	500	3040	5	1	8558040	370	13.98	1.96	12	0.24	309.00	2199.00	5460	20230703	-20.88	3590	20230103	20.33	5460	-20.88	20230703	3590	20.33	20230103	5460	-20.88	20230703	3590	20.33	20230103	1.21	N	045340	500	42 억	163132	N	N	N	N
4	20231031	140522	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4330	-15	5	-0.35	74198915	17080	99.27	4345	4420	4210	5640	3045	4345	4344.20	1.91	104	4455	4400	4295	4240	4135	4427	4267	43	1295	500	3040	5	1	8558040	371	14.01	1.97	12	0.20	309.00	2199.00	5460	20230703	-20.70	3590	20230103	20.61	5460	-20.70	20230703	3590	20.61	20230103	5460	-20.70	20230703	3590	20.61	20230103	1.21	N	045340	500	42 억	163132	N	N	N	N
5	20231031	130518	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4300	-45	5	-1.04	72175780	16611	96.54	4345	4420	4210	5640	3045	4345	4345.06	1.91	98	4455	4400	4295	4240	4135	4427	4267	43	1295	500	3040	5	1	8558040	368	13.92	1.96	12	0.19	309.00	2199.00	5460	20230703	-21.25	3590	20230103	19.78	5460	-21.25	20230703	3590	19.78	20230103	5460	-21.25	20230703	3590	19.78	20230103	1.21	N	045340	500	42 억	163132	N	N	N	N
6	20231031	120514	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4360	15	2	0.35	57508045	13223	76.85	4345	4420	4210	5640	3045	4345	4349.09	1.91	409	4455	4400	4295	4240	4135	4427	4267	43	1295	500	3040	5	1	8558040	373	14.11	1.98	12	0.15	309.00	2199.00	5460	20230703	-20.15	3590	20230103	21.45	5460	-20.15	20230703	3590	21.45	20230103	5460	-20.15	20230703	3590	21.45	20230103	1.21	N	045340	500	42 억	163132	N	N	N	N
7	20231031	110529	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4390	45	2	1.04	44262325	10199	59.28	4345	4420	4210	5640	3045	4345	4339.87	1.91	951	4455	4400	4295	4240	4135	4427	4267	43	1295	500	3040	5	1	8558040	376	14.21	2.00	12	0.12	309.00	2199.00	5460	20230703	-19.60	3590	20230103	22.28	5460	-19.60	20230703	3590	22.28	20230103	5460	-19.60	20230703	3590	22.28	20230103	1.21	N	045340	500	42 억	163132	N	N	N	N
8	20231031	100521	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4315	-30	5	-0.69	17741495	4114	23.91	4345	4380	4210	5640	3045	4345	4312.47	1.91	689	4455	4400	4295	4240	4135	4427	4267	43	1295	500	3040	5	1	8558040	369	13.96	1.96	12	0.05	309.00	2199.00	5460	20230703	-20.97	3590	20230103	20.19	5460	-20.97	20230703	3590	20.19	20230103	5460	-20.97	20230703	3590	20.19	20230103	1.21	N	045340	500	42 억	163132	N	N	N	N
9	20231031	090518	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4250	-95	5	-2.19	4764535	1104	6.42	4345	4365	4210	5640	3045	4345	4315.70	1.91	-297	4455	4400	4295	4240	4135	4427	4267	43	1295	500	3040	5	1	8558040	364	13.75	1.93	12	0.01	309.00	2199.00	5460	20230703	-22.16	3590	20230103	18.38	5460	-22.16	20230703	3590	18.38	20230103	5460	-22.16	20230703	3590	18.38	20230103	1.21	N	045340	500	42 억	163132	N	N	N	N
10	20231030	160511	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4345	60	2	1.40	72629885	17034	48.60	4200	4350	4190	5570	3000	4285	4263.82	1.90	681	4435	4360	4235	4160	4035	4397	4197	43	1285	500	2990	5	1	8558040	372	14.06	1.98	12	0.20	309.00	2199.00	5460	20230703	-20.42	3590	20230103	21.03	5460	-20.42	20230703	3590	21.03	20230103	5460	-20.42	20230703	3590	21.03	20230103	1.22	N	045340	500	42 억	162443	N	N	N	N
11	20231030	150500	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4330	45	2	1.05	65937710	15485	44.18	4200	4350	4190	5570	3000	4285	4258.17	1.90	1131	4435	4360	4235	4160	4035	4397	4197	43	1285	500	2990	5	1	8558040	371	14.01	1.97	12	0.18	309.00	2199.00	5460	20230703	-20.70	3590	20230103	20.61	5460	-20.70	20230703	3590	20.61	20230103	5460	-20.70	20230703	3590	20.61	20230103	1.22	N	045340	500	42 억	162443	N	N	N	N
12	20231030	140501	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4315	30	2	0.70	59205350	13925	39.73	4200	4350	4190	5570	3000	4285	4251.73	1.90	1594	4435	4360	4235	4160	4035	4397	4197	43	1285	500	2990	5	1	8558040	369	13.96	1.96	12	0.16	309.00	2199.00	5460	20230703	-20.97	3590	20230103	20.19	5460	-20.97	20230703	3590	20.19	20230103	5460	-20.97	20230703	3590	20.19	20230103	1.22	N	045340	500	42 억	162443	N	N	N	N
13	20231030	130501	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4290	5	2	0.12	44599715	10535	30.06	4200	4295	4190	5570	3000	4285	4233.48	1.90	1154	4435	4360	4235	4160	4035	4397	4197	43	1285	500	2990	5	1	8558040	367	13.88	1.95	12	0.12	309.00	2199.00	5460	20230703	-21.43	3590	20230103	19.50	5460	-21.43	20230703	3590	19.50	20230103	5460	-21.43	20230703	3590	19.50	20230103	1.22	N	045340	500	42 억	162443	N	N	N	N
14	20231030	120457	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4235	-50	5	-1.17	33135965	7841	22.37	4200	4285	4190	5570	3000	4285	4225.99	1.90	105	4435	4360	4235	4160	4035	4397	4197	43	1285	500	2990	5	1	8558040	362	13.71	1.93	12	0.09	309.00	2199.00	5460	20230703	-22.44	3590	20230103	17.97	5460	-22.44	20230703	3590	17.97	20230103	5460	-22.44	20230703	3590	17.97	20230103	1.22	N	045340	500	42 억	162443	N	N	N	N
15	20231030	110458	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4230	-55	5	-1.28	30874615	7305	20.84	4200	4285	4190	5570	3000	4285	4226.50	1.90	123	4435	4360	4235	4160	4035	4397	4197	43	1285	500	2990	5	1	8558040	362	13.69	1.92	12	0.09	309.00	2199.00	5460	20230703	-22.53	3590	20230103	17.83	5460	-22.53	20230703	3590	17.83	20230103	5460	-22.53	20230703	3590	17.83	20230103	1.22	N	045340	500	42 억	162443	N	N	N	N
16	20231030	100459	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4205	-80	5	-1.87	15664450	3728	10.64	4200	4260	4190	5570	3000	4285	4201.84	1.90	252	4435	4360	4235	4160	4035	4397	4197	43	1285	500	2990	5	1	8558040	360	13.61	1.91	12	0.04	309.00	2199.00	5460	20230703	-22.99	3590	20230103	17.13	5460	-22.99	20230703	3590	17.13	20230103	5460	-22.99	20230703	3590	17.13	20230103	1.22	N	045340	500	42 억	162443	N	N	N	N
17	20231030	090454	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4210	-75	5	-1.75	3029270	721	2.06	4200	4210	4200	5570	3000	4285	4201.48	1.90	-172	4435	4360	4235	4160	4035	4397	4197	43	1285	500	2990	5	1	8558040	360	13.62	1.91	12	0.01	309.00	2199.00	5460	20230703	-22.89	3590	20230103	17.27	5460	-22.89	20230703	3590	17.27	20230103	5460	-22.89	20230703	3590	17.27	20230103	1.22	N	045340	500	42 억	162443	N	N	N	N
18	20231027	160429	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4285	130	2	3.13	149209930	35047	125.72	4185	4310	4110	5400	2910	4155	4257.42	1.99	-8207	4328	4241	4178	4091	4028	4210	4060	43	1245	500	2900	5	1	8558040	367	13.87	1.95	12	0.41	309.00	2199.00	5460	20230703	-21.52	3590	20230103	19.36	5460	-21.52	20230703	3590	19.36	20230103	5460	-21.52	20230703	3590	19.36	20230103	1.32	N	045340	500	42 억	170642	N	N	N	N
19	20231027	150457	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4260	105	2	2.53	141158205	33164	118.97	4185	4310	4110	5400	2910	4155	4256.37	1.99	-8323	4328	4241	4178	4091	4028	4210	4060	43	1245	500	2900	5	1	8558040	365	13.79	1.94	12	0.39	309.00	2199.00	5460	20230703	-21.98	3590	20230103	18.66	5460	-21.98	20230703	3590	18.66	20230103	5460	-21.98	20230703	3590	18.66	20230103	1.32	N	045340	500	42 억	170642	N	N	N	N
20	20231027	140455	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4275	120	2	2.89	125615130	29506	105.85	4185	4310	4110	5400	2910	4155	4257.27	1.99	-8987	4328	4241	4178	4091	4028	4210	4060	43	1245	500	2900	5	1	8558040	366	13.83	1.94	12	0.34	309.00	2199.00	5460	20230703	-21.70	3590	20230103	19.08	5460	-21.70	20230703	3590	19.08	20230103	5460	-21.70	20230703	3590	19.08	20230103	1.32	N	045340	500	42 억	170642	N	N	N	N
21	20231027	130448	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4270	115	2	2.77	118643145	27873	99.99	4185	4310	4110	5400	2910	4155	4256.56	1.99	-8820	4328	4241	4178	4091	4028	4210	4060	43	1245	500	2900	5	1	8558040	365	13.82	1.94	12	0.33	309.00	2199.00	5460	20230703	-21.79	3590	20230103	18.94	5460	-21.79	20230703	3590	18.94	20230103	5460	-21.79	20230703	3590	18.94	20230103	1.32	N	045340	500	42 억	170642	N	N	N	N
22	20231027	120458	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4300	145	2	3.49	49477485	11680	41.90	4185	4310	4110	5400	2910	4155	4236.09	1.99	2489	4328	4241	4178	4091	4028	4210	4060	43	1245	500	2900	5	1	8558040	368	13.92	1.96	12	0.14	309.00	2199.00	5460	20230703	-21.25	3590	20230103	19.78	5460	-21.25	20230703	3590	19.78	20230103	5460	-21.25	20230703	3590	19.78	20230103	1.32	N	045340	500	42 억	170642	N	N	N	N
23	20231027	110502	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4275	120	2	2.89	39774805	9422	33.80	4185	4295	4110	5400	2910	4155	4221.48	1.99	2452	4328	4241	4178	4091	4028	4210	4060	43	1245	500	2900	5	1	8558040	366	13.83	1.94	12	0.11	309.00	2199.00	5460	20230703	-21.70	3590	20230103	19.08	5460	-21.70	20230703	3590	19.08	20230103	5460	-21.70	20230703	3590	19.08	20230103	1.32	N	045340	500	42 억	170642	N	N	N	N
24	20231027	100457	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4225	70	2	1.68	18051230	4317	15.49	4185	4260	4110	5400	2910	4155	4181.43	1.99	-1897	4328	4241	4178	4091	4028	4210	4060	43	1245	500	2900	5	1	8558040	362	13.67	1.92	12	0.05	309.00	2199.00	5460	20230703	-22.62	3590	20230103	17.69	5460	-22.62	20230703	3590	17.69	20230103	5460	-22.62	20230703	3590	17.69	20230103	1.32	N	045340	500	42 억	170642	N	N	N	N
25	20231027	090453	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4165	10	2	0.24	1220815	292	1.05	4185	4185	4120	5400	2910	4155	4180.87	1.99	-45	4328	4241	4178	4091	4028	4210	4060	43	1245	500	2900	5	1	8558040	356	13.48	1.89	12	0.00	309.00	2199.00	5460	20230703	-23.72	3590	20230103	16.02	5460	-23.72	20230703	3590	16.02	20230103	5460	-23.72	20230703	3590	16.02	20230103	1.32	N	045340	500	42 억	170642	N	N	N	N
26	20231026	160449	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4155	-125	5	-2.92	116569890	27814	119.49	4265	4265	4115	5560	3000	4280	4191.07	1.99	472	4400	4340	4270	4210	4140	4370	4240	43	1280	500	2990	5	1	8558040	356	13.45	1.89	12	0.33	309.00	2199.00	5460	20230703	-23.90	3590	20230103	15.74	5460	-23.90	20230703	3590	15.74	20230103	5460	-23.90	20230703	3590	15.74	20230103	1.29	N	045340	500	42 억	170030	N	N	N	N
27	20231026	150449	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4195	-85	5	-1.99	98384370	23448	100.73	4265	4265	4115	5560	3000	4280	4195.85	1.99	373	4400	4340	4270	4210	4140	4370	4240	43	1280	500	2990	5	1	8558040	359	13.58	1.91	12	0.27	309.00	2199.00	5460	20230703	-23.17	3590	20230103	16.85	5460	-23.17	20230703	3590	16.85	20230103	5460	-23.17	20230703	3590	16.85	20230103	1.29	N	045340	500	42 억	170030	N	N	N	N
28	20231026	140451	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4145	-135	5	-3.15	91092000	21693	93.19	4265	4265	4115	5560	3000	4280	4199.14	1.99	188	4400	4340	4270	4210	4140	4370	4240	43	1280	500	2990	5	1	8558040	355	13.41	1.88	12	0.25	309.00	2199.00	5460	20230703	-24.08	3590	20230103	15.46	5460	-24.08	20230703	3590	15.46	20230103	5460	-24.08	20230703	3590	15.46	20230103	1.29	N	045340	500	42 억	170030	N	N	N	N
29	20231026	130449	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4185	-95	5	-2.22	82303055	19581	84.12	4265	4265	4115	5560	3000	4280	4203.21	1.99	267	4400	4340	4270	4210	4140	4370	4240	43	1280	500	2990	5	1	8558040	358	13.54	1.90	12	0.23	309.00	2199.00	5460	20230703	-23.35	3590	20230103	16.57	5460	-23.35	20230703	3590	16.57	20230103	5460	-23.35	20230703	3590	16.57	20230103	1.29	N	045340	500	42 억	170030	N	N	N	N
30	20231026	120449	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4210	-70	5	-1.64	71712055	17034	73.18	4265	4265	4115	5560	3000	4280	4209.94	1.99	319	4400	4340	4270	4210	4140	4370	4240	43	1280	500	2990	5	1	8558040	360	13.62	1.91	12	0.20	309.00	2199.00	5460	20230703	-22.89	3590	20230103	17.27	5460	-22.89	20230703	3590	17.27	20230103	5460	-22.89	20230703	3590	17.27	20230103	1.29	N	045340	500	42 억	170030	N	N	N	N
31	20231026	110453	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4210	-70	5	-1.64	36395725	8635	37.10	4265	4265	4115	5560	3000	4280	4214.91	1.99	-118	4400	4340	4270	4210	4140	4370	4240	43	1280	500	2990	5	1	8558040	360	13.62	1.91	12	0.10	309.00	2199.00	5460	20230703	-22.89	3590	20230103	17.27	5460	-22.89	20230703	3590	17.27	20230103	5460	-22.89	20230703	3590	17.27	20230103	1.29	N	045340	500	42 억	170030	N	N	N	N
32	20231026	100453	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4205	-75	5	-1.75	20999050	4979	21.39	4265	4265	4115	5560	3000	4280	4217.52	1.99	-1245	4400	4340	4270	4210	4140	4370	4240	43	1280	500	2990	5	1	8558040	360	13.61	1.91	12	0.06	309.00	2199.00	5460	20230703	-22.99	3590	20230103	17.13	5460	-22.99	20230703	3590	17.13	20230103	5460	-22.99	20230703	3590	17.13	20230103	1.29	N	045340	500	42 억	170030	N	N	N	N
33	20231026	090451	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4205	-75	5	-1.75	3871330	912	3.92	4265	4265	4115	5560	3000	4280	4244.88	1.99	-473	4400	4340	4270	4210	4140	4370	4240	43	1280	500	2990	5	1	8558040	360	13.61	1.91	12	0.01	309.00	2199.00	5460	20230703	-22.99	3590	20230103	17.13	5460	-22.99	20230703	3590	17.13	20230103	5460	-22.99	20230703	3590	17.13	20230103	1.29	N	045340	500	42 억	170030	N	N	N	N
34	20231025	160453	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4280	110	2	2.64	99582375	23277	44.95	4200	4330	4200	5420	2920	4170	4278.14	1.88	9362	4343	4256	4163	4076	3983	4210	4030	43	1250	500	2910	5	1	8558040	366	13.85	1.95	12	0.27	309.00	2199.00	5460	20230703	-21.61	3590	20230103	19.22	5460	-21.61	20230703	3590	19.22	20230103	5460	-21.61	20230703	3590	19.22	20230103	1.29	N	045340	500	42 억	160668	N	N	N	N
35	20231025	150452	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4285	115	2	2.76	96325815	22515	43.48	4200	4330	4200	5420	2920	4170	4278.30	1.88	9526	4343	4256	4163	4076	3983	4210	4030	43	1250	500	2910	5	1	8558040	367	13.87	1.95	12	0.26	309.00	2199.00	5460	20230703	-21.52	3590	20230103	19.36	5460	-21.52	20230703	3590	19.36	20230103	5460	-21.52	20230703	3590	19.36	20230103	1.29	N	045340	500	42 억	160668	N	N	N	N
36	20231025	140449	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4250	80	2	1.92	95149500	22239	42.95	4200	4330	4200	5420	2920	4170	4278.50	1.88	9537	4343	4256	4163	4076	3983	4210	4030	43	1250	500	2910	5	1	8558040	364	13.75	1.93	12	0.26	309.00	2199.00	5460	20230703	-22.16	3590	20230103	18.38	5460	-22.16	20230703	3590	18.38	20230103	5460	-22.16	20230703	3590	18.38	20230103	1.29	N	045340	500	42 억	160668	N	N	N	N
37	20231025	130450	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4255	85	2	2.04	92188960	21548	41.61	4200	4330	4200	5420	2920	4170	4278.31	1.88	9652	4343	4256	4163	4076	3983	4210	4030	43	1250	500	2910	5	1	8558040	364	13.77	1.93	12	0.25	309.00	2199.00	5460	20230703	-22.07	3590	20230103	18.52	5460	-22.07	20230703	3590	18.52	20230103	5460	-22.07	20230703	3590	18.52	20230103	1.29	N	045340	500	42 억	160668	N	N	N	N
38	20231025	120449	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4310	140	2	3.36	81711140	19098	36.88	4200	4330	4200	5420	2920	4170	4278.52	1.88	9647	4343	4256	4163	4076	3983	4210	4030	43	1250	500	2910	5	1	8558040	369	13.95	1.96	12	0.22	309.00	2199.00	5460	20230703	-21.06	3590	20230103	20.06	5460	-21.06	20230703	3590	20.06	20230103	5460	-21.06	20230703	3590	20.06	20230103	1.29	N	045340	500	42 억	160668	N	N	N	N
39	20231025	110450	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4320	150	2	3.60	79341015	18548	35.82	4200	4330	4200	5420	2920	4170	4277.60	1.88	9268	4343	4256	4163	4076	3983	4210	4030	43	1250	500	2910	5	1	8558040	370	13.98	1.96	12	0.22	309.00	2199.00	5460	20230703	-20.88	3590	20230103	20.33	5460	-20.88	20230703	3590	20.33	20230103	5460	-20.88	20230703	3590	20.33	20230103	1.29	N	045340	500	42 억	160668	N	N	N	N
40	20231025	100449	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4270	100	2	2.40	34077365	8033	15.51	4200	4285	4200	5420	2920	4170	4242.17	1.88	2367	4343	4256	4163	4076	3983	4210	4030	43	1250	500	2910	5	1	8558040	365	13.82	1.94	12	0.09	309.00	2199.00	5460	20230703	-21.79	3590	20230103	18.94	5460	-21.79	20230703	3590	18.94	20230103	5460	-21.79	20230703	3590	18.94	20230103	1.29	N	045340	500	42 억	160668	N	N	N	N
41	20231025	090447	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4210	40	2	0.96	1666625	395	0.76	4200	4265	4200	5420	2920	4170	4219.30	1.88	-56	4343	4256	4163	4076	3983	4210	4030	43	1250	500	2910	5	1	8558040	360	13.62	1.91	12	0.00	309.00	2199.00	5460	20230703	-22.89	3590	20230103	17.27	5460	-22.89	20230703	3590	17.27	20230103	5460	-22.89	20230703	3590	17.27	20230103	1.29	N	045340	500	42 억	160668	N	N	N	N
42	20231024	160439	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4170	-120	5	-2.80	215273745	51768	73.44	4250	4250	4070	5570	3005	4290	4158.36	1.98	-8915	4496	4392	4201	4097	3906	4445	4150	43	1280	500	3000	5	1	8558040	357	13.50	1.90	12	0.60	309.00	2199.00	5460	20230703	-23.63	3590	20230103	16.16	5460	-23.63	20230703	3590	16.16	20230103	5460	-23.63	20230703	3590	16.16	20230103	1.29	N	045340	500	42 억	169583	N	N	N	N
43	20231024	150446	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4220	-70	5	-1.63	201645340	48529	68.85	4250	4250	4070	5570	3005	4290	4155.15	1.98	-9993	4496	4392	4201	4097	3906	4445	4150	43	1280	500	3000	5	1	8558040	361	13.66	1.92	12	0.57	309.00	2199.00	5460	20230703	-22.71	3590	20230103	17.55	5460	-22.71	20230703	3590	17.55	20230103	5460	-22.71	20230703	3590	17.55	20230103	1.29	N	045340	500	42 억	169583	N	N	N	N
44	20231024	140438	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4205	-85	5	-1.98	184306205	44410	63.00	4250	4250	4070	5570	3005	4290	4150.11	1.98	-9828	4496	4392	4201	4097	3906	4445	4150	43	1280	500	3000	5	1	8558040	360	13.61	1.91	12	0.52	309.00	2199.00	5460	20230703	-22.99	3590	20230103	17.13	5460	-22.99	20230703	3590	17.13	20230103	5460	-22.99	20230703	3590	17.13	20230103	1.29	N	045340	500	42 억	169583	N	N	N	N
45	20231024	130444	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4160	-130	5	-3.03	179269140	43210	61.30	4250	4250	4070	5570	3005	4290	4148.79	1.98	-9948	4496	4392	4201	4097	3906	4445	4150	43	1280	500	3000	5	1	8558040	356	13.46	1.89	12	0.50	309.00	2199.00	5460	20230703	-23.81	3590	20230103	15.88	5460	-23.81	20230703	3590	15.88	20230103	5460	-23.81	20230703	3590	15.88	20230103	1.29	N	045340	500	42 억	169583	N	N	N	N
46	20231024	120448	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4150	-140	5	-3.26	172070310	41493	58.87	4250	4250	4070	5570	3005	4290	4146.97	1.98	-9402	4496	4392	4201	4097	3906	4445	4150	43	1280	500	3000	5	1	8558040	355	13.43	1.89	12	0.48	309.00	2199.00	5460	20230703	-23.99	3590	20230103	15.60	5460	-23.99	20230703	3590	15.60	20230103	5460	-23.99	20230703	3590	15.60	20230103	1.29	N	045340	500	42 억	169583	N	N	N	N
47	20231024	110444	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4105	-185	5	-4.31	140119830	33778	47.92	4250	4250	4070	5570	3005	4290	4148.26	1.98	-14497	4496	4392	4201	4097	3906	4445	4150	43	1280	500	3000	5	1	8558040	351	13.28	1.87	12	0.39	309.00	2199.00	5460	20230703	-24.82	3590	20230103	14.35	5460	-24.82	20230703	3590	14.35	20230103	5460	-24.82	20230703	3590	14.35	20230103	1.29	N	045340	500	42 억	169583	N	N	N	N
48	20231024	100440	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4165	-125	5	-2.91	61685125	14759	20.94	4250	4250	4140	5570	3005	4290	4179.49	1.98	-3660	4496	4392	4201	4097	3906	4445	4150	43	1280	500	3000	5	1	8558040	356	13.48	1.89	12	0.17	309.00	2199.00	5460	20230703	-23.72	3590	20230103	16.02	5460	-23.72	20230703	3590	16.02	20230103	5460	-23.72	20230703	3590	16.02	20230103	1.29	N	045340	500	42 억	169583	N	N	N	N
49	20231024	090443	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4200	-90	5	-2.10	4163320	983	1.39	4250	4250	4160	5570	3005	4290	4235.32	1.98	91	4496	4392	4201	4097	3906	4445	4150	43	1280	500	3000	5	1	8558040	359	13.59	1.91	12	0.01	309.00	2199.00	5460	20230703	-23.08	3590	20230103	16.99	5460	-23.08	20230703	3590	16.99	20230103	5460	-23.08	20230703	3590	16.99	20230103	1.29	N	045340	500	42 억	169583	N	N	N	N
50	20231023	160437	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4290	280	2	6.98	292548180	70165	55.87	4010	4305	4010	5210	2810	4010	4169.42	1.93	4032	4476	4242	4016	3782	3556	4360	3900	43	1200	500	2800	5	1	8558040	367	13.88	1.95	12	0.82	309.00	2199.00	5460	20230703	-21.43	3590	20230103	19.50	5460	-21.43	20230703	3590	19.50	20230103	5460	-21.43	20230703	3590	19.50	20230103	1.32	N	045340	500	42 억	164769	N	N	N	N
51	20231023	150439	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4095	85	2	2.12	267514880	64289	51.19	4010	4305	4010	5210	2810	4010	4161.13	1.93	6068	4476	4242	4016	3782	3556	4360	3900	43	1200	500	2800	5	1	8558040	350	13.25	1.86	12	0.75	309.00	2199.00	5460	20230703	-25.00	3590	20230103	14.07	5460	-25.00	20230703	3590	14.07	20230103	5460	-25.00	20230703	3590	14.07	20230103	1.32	N	045340	500	42 억	164769	N	N	N	N
52	20231023	140438	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4160	150	2	3.74	236655200	56773	45.21	4010	4305	4010	5210	2810	4010	4168.45	1.93	4911	4476	4242	4016	3782	3556	4360	3900	43	1200	500	2800	5	1	8558040	356	13.46	1.89	12	0.66	309.00	2199.00	5460	20230703	-23.81	3590	20230103	15.88	5460	-23.81	20230703	3590	15.88	20230103	5460	-23.81	20230703	3590	15.88	20230103	1.32	N	045340	500	42 억	164769	N	N	N	N
53	20231023	130440	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4215	205	2	5.11	221181390	53080	42.27	4010	4305	4010	5210	2810	4010	4166.94	1.93	3720	4476	4242	4016	3782	3556	4360	3900	43	1200	500	2800	5	1	8558040	361	13.64	1.92	12	0.62	309.00	2199.00	5460	20230703	-22.80	3590	20230103	17.41	5460	-22.80	20230703	3590	17.41	20230103	5460	-22.80	20230703	3590	17.41	20230103	1.32	N	045340	500	42 억	164769	N	N	N	N
54	20231023	120437	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4270	260	2	6.48	204619540	49182	39.16	4010	4305	4010	5210	2810	4010	4160.46	1.93	4389	4476	4242	4016	3782	3556	4360	3900	43	1200	500	2800	5	1	8558040	365	13.82	1.94	12	0.57	309.00	2199.00	5460	20230703	-21.79	3590	20230103	18.94	5460	-21.79	20230703	3590	18.94	20230103	5460	-21.79	20230703	3590	18.94	20230103	1.32	N	045340	500	42 억	164769	N	N	N	N
55	20231023	110436	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4125	115	2	2.87	129039695	31400	25.00	4010	4180	4010	5210	2810	4010	4109.54	1.93	1766	4476	4242	4016	3782	3556	4360	3900	43	1200	500	2800	5	1	8558040	353	13.35	1.88	12	0.37	309.00	2199.00	5460	20230703	-24.45	3590	20230103	14.90	5460	-24.45	20230703	3590	14.90	20230103	5460	-24.45	20230703	3590	14.90	20230103	1.32	N	045340	500	42 억	164769	N	N	N	N
56	20231023	100432	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4115	105	2	2.62	88724375	21660	17.25	4010	4175	4010	5210	2810	4010	4096.23	1.93	-3368	4476	4242	4016	3782	3556	4360	3900	43	1200	500	2800	5	1	8558040	352	13.32	1.87	12	0.25	309.00	2199.00	5460	20230703	-24.63	3590	20230103	14.62	5460	-24.63	20230703	3590	14.62	20230103	5460	-24.63	20230703	3590	14.62	20230103	1.32	N	045340	500	42 억	164769	N	N	N	N
57	20231023	090442	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4015	5	2	0.12	5365340	1336	1.06	4010	4050	4010	5210	2810	4010	4015.97	1.93	60	4476	4242	4016	3782	3556	4360	3900	43	1200	500	2800	5	1	8558040	344	12.99	1.83	12	0.02	309.00	2199.00	5460	20230703	-26.47	3590	20230103	11.84	5460	-26.47	20230703	3590	11.84	20230103	5460	-26.47	20230703	3590	11.84	20230103	1.32	N	045340	500	42 억	164769	N	N	N	N
58	20231020	160436	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4010	110	2	2.82	506315680	125584	247.51	3900	4250	3790	5070	2730	3900	4031.70	2.00	-8294	4120	4010	3910	3800	3700	3960	3750	43	1170	500	2730	5	1	8558040	343	12.98	1.82	12	1.47	309.00	2199.00	5460	20230703	-26.56	3590	20230103	11.70	5460	-26.56	20230703	3590	11.70	20230103	5460	-26.56	20230703	3590	11.70	20230103	1.27	N	045340	500	42 억	171443	N	N	N	N
59	20231020	150436	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4005	105	2	2.69	492098285	122040	240.53	3900	4250	3790	5070	2730	3900	4032.27	2.00	-7846	4120	4010	3910	3800	3700	3960	3750	43	1170	500	2730	5	1	8558040	343	12.96	1.82	12	1.43	309.00	2199.00	5460	20230703	-26.65	3590	20230103	11.56	5460	-26.65	20230703	3590	11.56	20230103	5460	-26.65	20230703	3590	11.56	20230103	1.27	N	045340	500	42 억	171443	N	N	N	N
60	20231020	140439	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3990	90	2	2.31	466864000	115739	228.11	3900	4250	3790	5070	2730	3900	4033.77	2.00	-6450	4120	4010	3910	3800	3700	3960	3750	43	1170	500	2730	5	1	8558040	341	12.91	1.81	12	1.35	309.00	2199.00	5460	20230703	-26.92	3590	20230103	11.14	5460	-26.92	20230703	3590	11.14	20230103	5460	-26.92	20230703	3590	11.14	20230103	1.27	N	045340	500	42 억	171443	N	N	N	N
61	20231020	130427	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4055	155	2	3.97	423131215	104769	206.49	3900	4250	3790	5070	2730	3900	4038.71	2.00	-9150	4120	4010	3910	3800	3700	3960	3750	43	1170	500	2730	5	1	8558040	347	13.12	1.84	12	1.22	309.00	2199.00	5460	20230703	-25.73	3590	20230103	12.95	5460	-25.73	20230703	3590	12.95	20230103	5460	-25.73	20230703	3590	12.95	20230103	1.27	N	045340	500	42 억	171443	N	N	N	N
62	20231020	120433	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4205	305	2	7.82	329389775	81846	161.31	3900	4250	3790	5070	2730	3900	4024.51	2.00	-15163	4120	4010	3910	3800	3700	3960	3750	43	1170	500	2730	5	1	8558040	360	13.61	1.91	12	0.96	309.00	2199.00	5460	20230703	-22.99	3590	20230103	17.13	5460	-22.99	20230703	3590	17.13	20230103	5460	-22.99	20230703	3590	17.13	20230103	1.27	N	045340	500	42 억	171443	N	N	N	N
63	20231020	110438	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3860	-40	5	-1.03	74359070	19363	38.16	3900	3930	3790	5070	2730	3900	3840.27	2.00	-4947	4120	4010	3910	3800	3700	3960	3750	43	1170	500	2730	5	1	8558040	330	12.49	1.76	12	0.23	309.00	2199.00	5460	20230703	-29.30	3590	20230103	7.52	5460	-29.30	20230703	3590	7.52	20230103	5460	-29.30	20230703	3590	7.52	20230103	1.27	N	045340	500	42 억	171443	N	N	N	N
64	20231020	100433	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3800	-100	5	-2.56	59899880	15569	30.69	3900	3930	3790	5070	2730	3900	3847.38	2.00	-4446	4120	4010	3910	3800	3700	3960	3750	43	1170	500	2730	5	1	8558040	325	12.30	1.73	12	0.18	309.00	2199.00	5460	20230703	-30.40	3590	20230103	5.85	5460	-30.40	20230703	3590	5.85	20230103	5460	-30.40	20230703	3590	5.85	20230103	1.27	N	045340	500	42 억	171443	N	N	N	N
65	20231020	090436	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3855	-45	5	-1.15	8070600	2077	4.09	3900	3910	3850	5070	2730	3900	3885.70	2.00	1072	4120	4010	3910	3800	3700	3960	3750	43	1170	500	2730	5	1	8558040	330	12.48	1.75	12	0.02	309.00	2199.00	5460	20230703	-29.40	3590	20230103	7.38	5460	-29.40	20230703	3590	7.38	20230103	5460	-29.40	20230703	3590	7.38	20230103	1.27	N	045340	500	42 억	171443	N	N	N	N
66	20231019	160432	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3900	-85	5	-2.13	195587685	50362	54.82	4020	4020	3810	5180	2790	3985	3883.64	2.00	666	4325	4155	3985	3815	3645	4070	3730	43	1195	500	2780	5	1	8558040	334	12.62	1.77	12	0.59	309.00	2199.00	5460	20230703	-28.57	3590	20230103	8.64	5460	-28.57	20230703	3590	8.64	20230103	5460	-28.57	20230703	3590	8.64	20230103	1.26	N	045340	500	42 억	170986	N	N	N	N
67	20231019	150431	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3900	-85	5	-2.13	183017225	47146	51.32	4020	4020	3810	5180	2790	3985	3881.92	2.00	981	4325	4155	3985	3815	3645	4070	3730	43	1195	500	2780	5	1	8558040	334	12.62	1.77	12	0.55	309.00	2199.00	5460	20230703	-28.57	3590	20230103	8.64	5460	-28.57	20230703	3590	8.64	20230103	5460	-28.57	20230703	3590	8.64	20230103	1.26	N	045340	500	42 억	170986	N	N	N	N
68	20231019	140433	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3890	-95	5	-2.38	165757010	42728	46.51	4020	4020	3810	5180	2790	3985	3879.35	2.00	1784	4325	4155	3985	3815	3645	4070	3730	43	1195	500	2780	5	1	8558040	333	12.59	1.77	12	0.50	309.00	2199.00	5460	20230703	-28.75	3590	20230103	8.36	5460	-28.75	20230703	3590	8.36	20230103	5460	-28.75	20230703	3590	8.36	20230103	1.26	N	045340	500	42 억	170986	N	N	N	N
69	20231019	130429	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3890	-95	5	-2.38	152212670	39234	42.71	4020	4020	3810	5180	2790	3985	3879.61	2.00	1407	4325	4155	3985	3815	3645	4070	3730	43	1195	500	2780	5	1	8558040	333	12.59	1.77	12	0.46	309.00	2199.00	5460	20230703	-28.75	3590	20230103	8.36	5460	-28.75	20230703	3590	8.36	20230103	5460	-28.75	20230703	3590	8.36	20230103	1.26	N	045340	500	42 억	170986	N	N	N	N
70	20231019	120432	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3895	-90	5	-2.26	136967260	35306	38.43	4020	4020	3810	5180	2790	3985	3879.43	2.00	792	4325	4155	3985	3815	3645	4070	3730	43	1195	500	2780	5	1	8558040	333	12.61	1.77	12	0.41	309.00	2199.00	5460	20230703	-28.66	3590	20230103	8.50	5460	-28.66	20230703	3590	8.50	20230103	5460	-28.66	20230703	3590	8.50	20230103	1.26	N	045340	500	42 억	170986	N	N	N	N
71	20231019	110432	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3885	-100	5	-2.51	118354625	30508	33.21	4020	4020	3810	5180	2790	3985	3879.46	2.00	666	4325	4155	3985	3815	3645	4070	3730	43	1195	500	2780	5	1	8558040	332	12.57	1.77	12	0.36	309.00	2199.00	5460	20230703	-28.85	3590	20230103	8.22	5460	-28.85	20230703	3590	8.22	20230103	5460	-28.85	20230703	3590	8.22	20230103	1.26	N	045340	500	42 억	170986	N	N	N	N
72	20231019	100429	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3900	-85	5	-2.13	89003840	22956	24.99	4020	4020	3810	5180	2790	3985	3877.15	2.00	-284	4325	4155	3985	3815	3645	4070	3730	43	1195	500	2780	5	1	8558040	334	12.62	1.77	12	0.27	309.00	2199.00	5460	20230703	-28.57	3590	20230103	8.64	5460	-28.57	20230703	3590	8.64	20230103	5460	-28.57	20230703	3590	8.64	20230103	1.26	N	045340	500	42 억	170986	N	N	N	N
73	20231019	090432	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3860	-125	5	-3.14	17166045	4363	4.75	4020	4020	3835	5180	2790	3985	3934.46	2.00	-1146	4325	4155	3985	3815	3645	4070	3730	43	1195	500	2780	5	1	8558040	330	12.49	1.76	12	0.05	309.00	2199.00	5460	20230703	-29.30	3590	20230103	7.52	5460	-29.30	20230703	3590	7.52	20230103	5460	-29.30	20230703	3590	7.52	20230103	1.26	N	045340	500	42 억	170986	N	N	N	N
74	20231018	160434	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3985	-125	5	-3.04	364307135	90941	181.66	4110	4155	3815	5340	2880	4110	4005.97	2.03	-2724	4386	4247	4161	4022	3936	4205	3980	43	1230	500	2870	5	1	8558040	341	12.90	1.81	12	1.06	309.00	2199.00	5460	20230703	-27.01	3590	20230103	11.00	5460	-27.01	20230703	3590	11.00	20230103	5460	-27.01	20230703	3590	11.00	20230103	1.26	N	045340	500	42 억	173721	N	N	N	N
75	20231018	150428	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3955	-155	5	-3.77	334868060	83513	166.83	4110	4155	3815	5340	2880	4110	4009.77	2.03	-1889	4386	4247	4161	4022	3936	4205	3980	43	1230	500	2870	5	1	8558040	338	12.80	1.80	12	0.98	309.00	2199.00	5460	20230703	-27.56	3590	20230103	10.17	5460	-27.56	20230703	3590	10.17	20230103	5460	-27.56	20230703	3590	10.17	20230103	1.26	N	045340	500	42 억	173721	N	N	N	N
76	20231018	140425	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4005	-105	5	-2.55	281499895	70066	139.96	4110	4155	3815	5340	2880	4110	4017.64	2.03	-217	4386	4247	4161	4022	3936	4205	3980	43	1230	500	2870	5	1	8558040	343	12.96	1.82	12	0.82	309.00	2199.00	5460	20230703	-26.65	3590	20230103	11.56	5460	-26.65	20230703	3590	11.56	20230103	5460	-26.65	20230703	3590	11.56	20230103	1.26	N	045340	500	42 억	173721	N	N	N	N
77	20231018	130423	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4035	-75	5	-1.82	265381760	66041	131.92	4110	4155	3815	5340	2880	4110	4018.44	2.03	2810	4386	4247	4161	4022	3936	4205	3980	43	1230	500	2870	5	1	8558040	345	13.06	1.83	12	0.77	309.00	2199.00	5460	20230703	-26.10	3590	20230103	12.40	5460	-26.10	20230703	3590	12.40	20230103	5460	-26.10	20230703	3590	12.40	20230103	1.26	N	045340	500	42 억	173721	N	N	N	N
78	20231018	120430	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4040	-70	5	-1.70	255194730	63518	126.88	4110	4155	3815	5340	2880	4110	4017.68	2.03	3368	4386	4247	4161	4022	3936	4205	3980	43	1230	500	2870	5	1	8558040	346	13.07	1.84	12	0.74	309.00	2199.00	5460	20230703	-26.01	3590	20230103	12.53	5460	-26.01	20230703	3590	12.53	20230103	5460	-26.01	20230703	3590	12.53	20230103	1.26	N	045340	500	42 억	173721	N	N	N	N
79	20231018	110426	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4065	-45	5	-1.09	191901625	47865	95.62	4110	4155	3815	5340	2880	4110	4009.23	2.03	1470	4386	4247	4161	4022	3936	4205	3980	43	1230	500	2870	5	1	8558040	348	13.16	1.85	12	0.56	309.00	2199.00	5460	20230703	-25.55	3590	20230103	13.23	5460	-25.55	20230703	3590	13.23	20230103	5460	-25.55	20230703	3590	13.23	20230103	1.26	N	045340	500	42 억	173721	N	N	N	N
80	20231018	100429	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3995	-115	5	-2.80	162697555	40584	81.07	4110	4155	3815	5340	2880	4110	4008.91	2.03	-1140	4386	4247	4161	4022	3936	4205	3980	43	1230	500	2870	5	1	8558040	342	12.93	1.82	12	0.47	309.00	2199.00	5460	20230703	-26.83	3590	20230103	11.28	5460	-26.83	20230703	3590	11.28	20230103	5460	-26.83	20230703	3590	11.28	20230103	1.26	N	045340	500	42 억	173721	N	N	N	N
81	20231018	090426	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4150	40	2	0.97	5114215	1242	2.48	4110	4155	4085	5340	2880	4110	4117.73	2.03	-744	4386	4247	4161	4022	3936	4205	3980	43	1230	500	2870	5	1	8558040	355	13.43	1.89	12	0.01	309.00	2199.00	5460	20230703	-23.99	3590	20230103	15.60	5460	-23.99	20230703	3590	15.60	20230103	5460	-23.99	20230703	3590	15.60	20230103	1.26	N	045340	500	42 억	173721	N	N	N	N
82	20231017	160429	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4110	45	2	1.11	207755775	50054	64.28	4140	4300	4075	5280	2850	4065	4151.57	2.10	-6135	4378	4221	4143	3986	3908	4182	3947	43	1215	500	2840	5	1	8558040	352	13.30	1.87	12	0.58	309.00	2199.00	5460	20230703	-24.73	3590	20230103	14.48	5460	-24.73	20230703	3590	14.48	20230103	5460	-24.73	20230703	3590	14.48	20230103	1.26	N	045340	500	42 억	179787	N	N	N	N
83	20231017	150428	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4090	25	2	0.62	187580140	45143	57.97	4140	4300	4075	5280	2850	4065	4155.37	2.10	-4899	4378	4221	4143	3986	3908	4182	3947	43	1215	500	2840	5	1	8558040	350	13.24	1.86	12	0.53	309.00	2199.00	5460	20230703	-25.09	3590	20230103	13.93	5460	-25.09	20230703	3590	13.93	20230103	5460	-25.09	20230703	3590	13.93	20230103	1.26	N	045340	500	42 억	179787	N	N	N	N
84	20231017	140429	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4115	50	2	1.23	149898315	35941	46.16	4140	4300	4090	5280	2850	4065	4170.86	2.10	2569	4378	4221	4143	3986	3908	4182	3947	43	1215	500	2840	5	1	8558040	352	13.32	1.87	12	0.42	309.00	2199.00	5460	20230703	-24.63	3590	20230103	14.62	5460	-24.63	20230703	3590	14.62	20230103	5460	-24.63	20230703	3590	14.62	20230103	1.26	N	045340	500	42 억	179787	N	N	N	N
85	20231017	130427	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4170	105	2	2.58	136411790	32671	41.96	4140	4300	4090	5280	2850	4065	4175.53	2.10	2998	4378	4221	4143	3986	3908	4182	3947	43	1215	500	2840	5	1	8558040	357	13.50	1.90	12	0.38	309.00	2199.00	5460	20230703	-23.63	3590	20230103	16.16	5460	-23.63	20230703	3590	16.16	20230103	5460	-23.63	20230703	3590	16.16	20230103	1.26	N	045340	500	42 억	179787	N	N	N	N
86	20231017	120429	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4150	85	2	2.09	80712380	19278	24.76	4140	4300	4090	5280	2850	4065	4187.15	2.10	1013	4378	4221	4143	3986	3908	4182	3947	43	1215	500	2840	5	1	8558040	355	13.43	1.89	12	0.23	309.00	2199.00	5460	20230703	-23.99	3590	20230103	15.60	5460	-23.99	20230703	3590	15.60	20230103	5460	-23.99	20230703	3590	15.60	20230103	1.26	N	045340	500	42 억	179787	N	N	N	N
87	20231017	110424	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4150	85	2	2.09	75388705	17997	23.11	4140	4300	4090	5280	2850	4065	4189.39	2.10	1169	4378	4221	4143	3986	3908	4182	3947	43	1215	500	2840	5	1	8558040	355	13.43	1.89	12	0.21	309.00	2199.00	5460	20230703	-23.99	3590	20230103	15.60	5460	-23.99	20230703	3590	15.60	20230103	5460	-23.99	20230703	3590	15.60	20230103	1.26	N	045340	500	42 억	179787	N	N	N	N
88	20231017	100422	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4130	65	2	1.60	59990830	14303	18.37	4140	4300	4090	5280	2850	4065	4194.85	2.10	124	4378	4221	4143	3986	3908	4182	3947	43	1215	500	2840	5	1	8558040	353	13.37	1.88	12	0.17	309.00	2199.00	5460	20230703	-24.36	3590	20230103	15.04	5460	-24.36	20230703	3590	15.04	20230103	5460	-24.36	20230703	3590	15.04	20230103	1.26	N	045340	500	42 억	179787	N	N	N	N
89	20231017	090425	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4140	75	2	1.85	2412940	586	0.75	4140	4140	4090	5280	2850	4065	4123.87	2.10	169	4378	4221	4143	3986	3908	4182	3947	43	1215	500	2840	5	1	8558040	354	13.40	1.88	12	0.01	309.00	2199.00	5460	20230703	-24.18	3590	20230103	15.32	5460	-24.18	20230703	3590	15.32	20230103	5460	-24.18	20230703	3590	15.32	20230103	1.26	N	045340	500	42 억	179787	N	N	N	N
90	20231016	160424	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4065	-170	5	-4.01	322698405	77733	135.91	4195	4300	4065	5500	2965	4235	4152.04	2.23	-10887	4501	4367	4301	4167	4101	4335	4135	43	1265	500	2960	5	1	8558040	348	13.16	1.85	12	0.91	309.00	2199.00	5460	20230703	-25.55	3590	20230103	13.23	5460	-25.55	20230703	3590	13.23	20230103	5460	-25.55	20230703	3590	13.23	20230103	1.17	N	045340	500	42 억	190703	N	N	N	N
91	20231016	150424	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4105	-130	5	-3.07	289373115	69557	121.62	4195	4300	4075	5500	2965	4235	4160.23	2.23	-12728	4501	4367	4301	4167	4101	4335	4135	43	1265	500	2960	5	1	8558040	351	13.28	1.87	12	0.81	309.00	2199.00	5460	20230703	-24.82	3590	20230103	14.35	5460	-24.82	20230703	3590	14.35	20230103	5460	-24.82	20230703	3590	14.35	20230103	1.17	N	045340	500	42 억	190703	N	N	N	N
92	20231016	140424	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4130	-105	5	-2.48	261700690	62811	109.82	4195	4300	4075	5500	2965	4235	4166.48	2.23	-11106	4501	4367	4301	4167	4101	4335	4135	43	1265	500	2960	5	1	8558040	353	13.37	1.88	12	0.73	309.00	2199.00	5460	20230703	-24.36	3590	20230103	15.04	5460	-24.36	20230703	3590	15.04	20230103	5460	-24.36	20230703	3590	15.04	20230103	1.17	N	045340	500	42 억	190703	N	N	N	N
93	20231016	130423	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4145	-90	5	-2.13	253749580	60890	106.46	4195	4300	4075	5500	2965	4235	4167.34	2.23	-10973	4501	4367	4301	4167	4101	4335	4135	43	1265	500	2960	5	1	8558040	355	13.41	1.88	12	0.71	309.00	2199.00	5460	20230703	-24.08	3590	20230103	15.46	5460	-24.08	20230703	3590	15.46	20230103	5460	-24.08	20230703	3590	15.46	20230103	1.17	N	045340	500	42 억	190703	N	N	N	N
94	20231016	120423	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4105	-130	5	-3.07	201644150	48145	84.18	4195	4300	4090	5500	2965	4235	4188.27	2.23	-9649	4501	4367	4301	4167	4101	4335	4135	43	1265	500	2960	5	1	8558040	351	13.28	1.87	12	0.56	309.00	2199.00	5460	20230703	-24.82	3590	20230103	14.35	5460	-24.82	20230703	3590	14.35	20230103	5460	-24.82	20230703	3590	14.35	20230103	1.17	N	045340	500	42 억	190703	N	N	N	N
95	20231016	110421	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4165	-70	5	-1.65	128659975	30443	53.23	4195	4300	4165	5500	2965	4235	4226.26	2.23	-5090	4501	4367	4301	4167	4101	4335	4135	43	1265	500	2960	5	1	8558040	356	13.48	1.89	12	0.36	309.00	2199.00	5460	20230703	-23.72	3590	20230103	16.02	5460	-23.72	20230703	3590	16.02	20230103	5460	-23.72	20230703	3590	16.02	20230103	1.17	N	045340	500	42 억	190703	N	N	N	N
96	20231016	100418	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4230	-5	5	-0.12	90239440	21302	37.25	4195	4300	4175	5500	2965	4235	4236.20	2.23	347	4501	4367	4301	4167	4101	4335	4135	43	1265	500	2960	5	1	8558040	362	13.69	1.92	12	0.25	309.00	2199.00	5460	20230703	-22.53	3590	20230103	17.83	5460	-22.53	20230703	3590	17.83	20230103	5460	-22.53	20230703	3590	17.83	20230103	1.17	N	045340	500	42 억	190703	N	N	N	N
97	20231016	090420	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4225	-10	5	-0.24	25429355	6043	10.57	4195	4255	4175	5500	2965	4235	4208.07	2.23	999	4501	4367	4301	4167	4101	4335	4135	43	1265	500	2960	5	1	8558040	362	13.67	1.92	12	0.07	309.00	2199.00	5460	20230703	-22.62	3590	20230103	17.69	5460	-22.62	20230703	3590	17.69	20230103	5460	-22.62	20230703	3590	17.69	20230103	1.17	N	045340	500	42 억	190703	N	N	N	N
98	20231012	160430	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4400	-340	5	-7.17	929017655	206707	289.40	4725	4760	4390	6160	3320	4740	4494.95	2.25	13650	4970	4855	4765	4650	4560	4810	4605	43	1420	500	3310	5	1	8558040	377	14.24	2.00	12	2.42	309.00	2199.00	5460	20230703	-19.41	3590	20230103	22.56	5460	-19.41	20230703	3590	22.56	20230103	5460	-19.41	20230703	3590	22.56	20230103	1.29	N	045340	500	42 억	192552	N	N	N	N
99	20231012	150422	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4430	-310	5	-6.54	899859585	200084	280.13	4725	4760	4390	6160	3320	4740	4497.41	2.25	14921	4970	4855	4765	4650	4560	4810	4605	43	1420	500	3310	5	1	8558040	379	14.34	2.01	12	2.34	309.00	2199.00	5460	20230703	-18.86	3590	20230103	23.40	5460	-18.86	20230703	3590	23.40	20230103	5460	-18.86	20230703	3590	23.40	20230103	1.29	N	045340	500	42 억	192552	N	N	N	N
100	20231012	140422	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4420	-320	5	-6.75	783624120	173692	243.18	4725	4760	4410	6160	3320	4740	4511.57	2.25	19303	4970	4855	4765	4650	4560	4810	4605	43	1420	500	3310	5	1	8558040	378	14.30	2.01	12	2.03	309.00	2199.00	5460	20230703	-19.05	3590	20230103	23.12	5460	-19.05	20230703	3590	23.12	20230103	5460	-19.05	20230703	3590	23.12	20230103	1.29	N	045340	500	42 억	192552	N	N	N	N
101	20231012	130422	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4495	-245	5	-5.17	720181985	159421	223.20	4725	4760	4410	6160	3320	4740	4517.49	2.25	20481	4970	4855	4765	4650	4560	4810	4605	43	1420	500	3310	5	1	8558040	385	14.55	2.04	12	1.86	309.00	2199.00	5460	20230703	-17.67	3590	20230103	25.21	5460	-17.67	20230703	3590	25.21	20230103	5460	-17.67	20230703	3590	25.21	20230103	1.29	N	045340	500	42 억	192552	N	N	N	N
102	20231012	120429	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4450	-290	5	-6.12	693669475	153489	214.89	4725	4760	4410	6160	3320	4740	4519.34	2.25	20456	4970	4855	4765	4650	4560	4810	4605	43	1420	500	3310	5	1	8558040	381	14.40	2.02	12	1.79	309.00	2199.00	5460	20230703	-18.50	3590	20230103	23.96	5460	-18.50	20230703	3590	23.96	20230103	5460	-18.50	20230703	3590	23.96	20230103	1.29	N	045340	500	42 억	192552	N	N	N	N
103	20231012	110427	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4430	-310	5	-6.54	631479920	139485	195.29	4725	4760	4410	6160	3320	4740	4527.22	2.25	16764	4970	4855	4765	4650	4560	4810	4605	43	1420	500	3310	5	1	8558040	379	14.34	2.01	12	1.63	309.00	2199.00	5460	20230703	-18.86	3590	20230103	23.40	5460	-18.86	20230703	3590	23.40	20230103	5460	-18.86	20230703	3590	23.40	20230103	1.29	N	045340	500	42 억	192552	N	N	N	N
104	20231012	100426	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4455	-285	5	-6.01	511845585	112533	157.55	4725	4760	4450	6160	3320	4740	4548.40	2.25	17479	4970	4855	4765	4650	4560	4810	4605	43	1420	500	3310	5	1	8558040	381	14.42	2.03	12	1.31	309.00	2199.00	5460	20230703	-18.41	3590	20230103	24.09	5460	-18.41	20230703	3590	24.09	20230103	5460	-18.41	20230703	3590	24.09	20230103	1.29	N	045340	500	42 억	192552	N	N	N	N
105	20231012	090427	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4600	-140	5	-2.95	63188300	13540	18.96	4725	4760	4570	6160	3320	4740	4666.79	2.25	4861	4970	4855	4765	4650	4560	4810	4605	43	1420	500	3310	5	1	8558040	394	14.89	2.09	12	0.16	309.00	2199.00	5460	20230703	-15.75	3590	20230103	28.13	5460	-15.75	20230703	3590	28.13	20230103	5460	-15.75	20230703	3590	28.13	20230103	1.29	N	045340	500	42 억	192552	N	N	N	N
106	20231011	160423	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4740	-10	5	-0.21	335384250	70587	67.03	4750	4880	4675	6170	3325	4750	4751.42	2.36	-9210	4996	4872	4736	4612	4476	4935	4675	43	1420	500	3320	5	1	8558040	406	15.34	2.16	12	0.82	309.00	2199.00	5460	20230703	-13.19	3590	20230103	32.03	5460	-13.19	20230703	3590	32.03	20230103	5460	-13.19	20230703	3590	32.03	20230103	1.34	N	045340	500	42 억	201762	N	N	N	N
107	20231011	150423	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4785	35	2	0.74	309267190	65129	61.84	4750	4880	4675	6170	3325	4750	4748.52	2.36	-7382	4996	4872	4736	4612	4476	4935	4675	43	1420	500	3320	5	1	8558040	410	15.49	2.18	12	0.76	309.00	2199.00	5460	20230703	-12.36	3590	20230103	33.29	5460	-12.36	20230703	3590	33.29	20230103	5460	-12.36	20230703	3590	33.29	20230103	1.34	N	045340	500	42 억	201762	N	N	N	N
108	20231011	140428	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4750	0	3	0.00	257241825	54178	51.45	4750	4880	4675	6170	3325	4750	4748.07	2.36	-5452	4996	4872	4736	4612	4476	4935	4675	43	1420	500	3320	5	1	8558040	407	15.37	2.16	12	0.63	309.00	2199.00	5460	20230703	-13.00	3590	20230103	32.31	5460	-13.00	20230703	3590	32.31	20230103	5460	-13.00	20230703	3590	32.31	20230103	1.34	N	045340	500	42 억	201762	N	N	N	N
109	20231011	130420	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4780	30	2	0.63	228325725	48092	45.67	4750	4880	4675	6170	3325	4750	4747.67	2.36	-3903	4996	4872	4736	4612	4476	4935	4675	43	1420	500	3320	5	1	8558040	409	15.47	2.17	12	0.56	309.00	2199.00	5460	20230703	-12.45	3590	20230103	33.15	5460	-12.45	20230703	3590	33.15	20230103	5460	-12.45	20230703	3590	33.15	20230103	1.34	N	045340	500	42 억	201762	N	N	N	N
110	20231011	120430	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4745	-5	5	-0.11	218584985	46043	43.72	4750	4880	4675	6170	3325	4750	4747.39	2.36	-4300	4996	4872	4736	4612	4476	4935	4675	43	1420	500	3320	5	1	8558040	406	15.36	2.16	12	0.54	309.00	2199.00	5460	20230703	-13.10	3590	20230103	32.17	5460	-13.10	20230703	3590	32.17	20230103	5460	-13.10	20230703	3590	32.17	20230103	1.34	N	045340	500	42 억	201762	N	N	N	N
111	20231011	110425	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4750	0	3	0.00	202984550	42765	40.61	4750	4880	4675	6170	3325	4750	4746.48	2.36	-4311	4996	4872	4736	4612	4476	4935	4675	43	1420	500	3320	5	1	8558040	407	15.37	2.16	12	0.50	309.00	2199.00	5460	20230703	-13.00	3590	20230103	32.31	5460	-13.00	20230703	3590	32.31	20230103	5460	-13.00	20230703	3590	32.31	20230103	1.34	N	045340	500	42 억	201762	N	N	N	N
112	20231011	100422	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4695	-55	5	-1.16	134257405	28156	26.74	4750	4880	4680	6170	3325	4750	4768.63	2.36	-3677	4996	4872	4736	4612	4476	4935	4675	43	1420	500	3320	5	1	8558040	402	15.19	2.14	12	0.33	309.00	2199.00	5460	20230703	-14.01	3590	20230103	30.78	5460	-14.01	20230703	3590	30.78	20230103	5460	-14.01	20230703	3590	30.78	20230103	1.34	N	045340	500	42 억	201762	N	N	N	N
113	20231011	090425	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4745	-5	5	-0.11	28284920	5949	5.65	4750	4800	4745	6170	3325	4750	4754.92	2.36	2623	4996	4872	4736	4612	4476	4935	4675	43	1420	500	3320	5	1	8558040	406	15.36	2.16	12	0.07	309.00	2199.00	5460	20230703	-13.10	3590	20230103	32.17	5460	-13.10	20230703	3590	32.17	20230103	5460	-13.10	20230703	3590	32.17	20230103	1.34	N	045340	500	42 억	201762	N	N	N	N
114	20231010	160420	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4750	105	2	2.26	493574935	103960	127.99	4630	4860	4600	6030	3255	4645	4748.21	2.34	1496	4921	4782	4531	4392	4141	4852	4462	43	1385	500	3250	5	1	8558040	407	15.37	2.16	12	1.21	309.00	2199.00	5460	20230703	-13.00	3590	20230103	32.31	5460	-13.00	20230703	3590	32.31	20230103	5460	-13.00	20230703	3590	32.31	20230103	1.16	N	045340	500	42 억	200367	N	N	N	N
115	20231010	150419	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4760	115	2	2.48	470512950	99109	122.01	4630	4860	4600	6030	3255	4645	4747.92	2.34	1953	4921	4782	4531	4392	4141	4852	4462	43	1385	500	3250	5	1	8558040	407	15.40	2.16	12	1.16	309.00	2199.00	5460	20230703	-12.82	3590	20230103	32.59	5460	-12.82	20230703	3590	32.59	20230103	5460	-12.82	20230703	3590	32.59	20230103	1.16	N	045340	500	42 억	200367	N	N	N	N
116	20231010	140420	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4810	165	2	3.55	401454910	84412	103.92	4630	4860	4600	6030	3255	4645	4756.53	2.34	-818	4921	4782	4531	4392	4141	4852	4462	43	1385	500	3250	5	1	8558040	412	15.57	2.19	12	0.99	309.00	2199.00	5460	20230703	-11.90	3590	20230103	33.98	5460	-11.90	20230703	3590	33.98	20230103	5460	-11.90	20230703	3590	33.98	20230103	1.16	N	045340	500	42 억	200367	N	N	N	N
117	20231010	130417	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4735	90	2	1.94	353450040	74276	91.44	4630	4860	4600	6030	3255	4645	4759.34	2.34	2336	4921	4782	4531	4392	4141	4852	4462	43	1385	500	3250	5	1	8558040	405	15.32	2.15	12	0.87	309.00	2199.00	5460	20230703	-13.28	3590	20230103	31.89	5460	-13.28	20230703	3590	31.89	20230103	5460	-13.28	20230703	3590	31.89	20230103	1.16	N	045340	500	42 억	200367	N	N	N	N
118	20231010	120419	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4795	150	2	3.23	298039555	62641	77.12	4630	4860	4600	6030	3255	4645	4758.77	2.34	4017	4921	4782	4531	4392	4141	4852	4462	43	1385	500	3250	5	1	8558040	410	15.52	2.18	12	0.73	309.00	2199.00	5460	20230703	-12.18	3590	20230103	33.57	5460	-12.18	20230703	3590	33.57	20230103	5460	-12.18	20230703	3590	33.57	20230103	1.16	N	045340	500	42 억	200367	N	N	N	N
119	20231010	110410	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4820	175	2	3.77	260695305	54873	67.56	4630	4860	4600	6030	3255	4645	4751.81	2.34	3608	4921	4782	4531	4392	4141	4852	4462	43	1385	500	3250	5	1	8558040	412	15.60	2.19	12	0.64	309.00	2199.00	5460	20230703	-11.72	3590	20230103	34.26	5460	-11.72	20230703	3590	34.26	20230103	5460	-11.72	20230703	3590	34.26	20230103	1.16	N	045340	500	42 억	200367	N	N	N	N
120	20231010	100415	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4835	190	2	4.09	221713130	46792	57.61	4630	4860	4600	6030	3255	4645	4739.23	2.34	2822	4921	4782	4531	4392	4141	4852	4462	43	1385	500	3250	5	1	8558040	414	15.65	2.20	12	0.55	309.00	2199.00	5460	20230703	-11.45	3590	20230103	34.68	5460	-11.45	20230703	3590	34.68	20230103	5460	-11.45	20230703	3590	34.68	20230103	1.16	N	045340	500	42 억	200367	N	N	N	N
121	20231010	090414	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4655	10	2	0.22	25767445	5552	6.84	4630	4675	4600	6030	3255	4645	4640.74	2.34	2623	4921	4782	4531	4392	4141	4852	4462	43	1385	500	3250	5	1	8558040	398	15.06	2.12	12	0.06	309.00	2199.00	5460	20230703	-14.74	3590	20230103	29.67	5460	-14.74	20230703	3590	29.67	20230103	5460	-14.74	20230703	3590	29.67	20230103	1.16	N	045340	500	42 억	200367	N	N	N	N
122	20231006	160418	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4645	285	2	6.54	357779985	78879	61.00	4280	4670	4280	5660	3055	4360	4535.75	1.88	39036	4790	4575	4455	4240	4120	4515	4180	43	1300	500	3050	5	1	8558040	398	15.03	2.11	12	0.92	309.00	2199.00	5460	20230703	-14.93	3590	20230103	29.39	5460	-14.93	20230703	3590	29.39	20230103	5460	-14.93	20230703	3590	29.39	20230103	1.29	N	045340	500	42 억	161314	N	N	N	N
123	20231006	150410	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4650	290	2	6.65	316382350	69976	54.11	4280	4650	4280	5660	3055	4360	4521.30	1.88	39559	4790	4575	4455	4240	4120	4515	4180	43	1300	500	3050	5	1	8558040	398	15.05	2.11	12	0.82	309.00	2199.00	5460	20230703	-14.84	3590	20230103	29.53	5460	-14.84	20230703	3590	29.53	20230103	5460	-14.84	20230703	3590	29.53	20230103	1.29	N	045340	500	42 억	161314	N	N	N	N
124	20231006	140411	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4590	230	2	5.28	288573245	63964	49.47	4280	4645	4280	5660	3055	4360	4511.49	1.88	39219	4790	4575	4455	4240	4120	4515	4180	43	1300	500	3050	5	1	8558040	393	14.85	2.09	12	0.75	309.00	2199.00	5460	20230703	-15.93	3590	20230103	27.86	5460	-15.93	20230703	3590	27.86	20230103	5460	-15.93	20230703	3590	27.86	20230103	1.29	N	045340	500	42 억	161314	N	N	N	N
125	20231006	130409	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4620	260	2	5.96	251449645	55939	43.26	4280	4635	4280	5660	3055	4360	4495.07	1.88	36645	4790	4575	4455	4240	4120	4515	4180	43	1300	500	3050	5	1	8558040	395	14.95	2.10	12	0.65	309.00	2199.00	5460	20230703	-15.38	3590	20230103	28.69	5460	-15.38	20230703	3590	28.69	20230103	5460	-15.38	20230703	3590	28.69	20230103	1.29	N	045340	500	42 억	161314	N	N	N	N
126	20231006	120406	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4595	235	2	5.39	236222380	52633	40.70	4280	4635	4280	5660	3055	4360	4488.10	1.88	34680	4790	4575	4455	4240	4120	4515	4180	43	1300	500	3050	5	1	8558040	393	14.87	2.09	12	0.62	309.00	2199.00	5460	20230703	-15.84	3590	20230103	27.99	5460	-15.84	20230703	3590	27.99	20230103	5460	-15.84	20230703	3590	27.99	20230103	1.29	N	045340	500	42 억	161314	N	N	N	N
127	20231006	110404	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4590	230	2	5.28	199126790	44561	34.46	4280	4590	4280	5660	3055	4360	4468.63	1.88	29736	4790	4575	4455	4240	4120	4515	4180	43	1300	500	3050	5	1	8558040	393	14.85	2.09	12	0.52	309.00	2199.00	5460	20230703	-15.93	3590	20230103	27.86	5460	-15.93	20230703	3590	27.86	20230103	5460	-15.93	20230703	3590	27.86	20230103	1.29	N	045340	500	42 억	161314	N	N	N	N
128	20231006	100406	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4545	185	2	4.24	149973420	33765	26.11	4280	4575	4280	5660	3055	4360	4441.68	1.88	22494	4790	4575	4455	4240	4120	4515	4180	43	1300	500	3050	5	1	8558040	389	14.71	2.07	12	0.39	309.00	2199.00	5460	20230703	-16.76	3590	20230103	26.60	5460	-16.76	20230703	3590	26.60	20230103	5460	-16.76	20230703	3590	26.60	20230103	1.29	N	045340	500	42 억	161314	N	N	N	N
129	20231006	090403	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4400	40	2	0.92	29264085	6762	5.23	4280	4400	4280	5660	3055	4360	4327.73	1.88	3525	4790	4575	4455	4240	4120	4515	4180	43	1300	500	3050	5	1	8558040	377	14.24	2.00	12	0.08	309.00	2199.00	5460	20230703	-19.41	3590	20230103	22.56	5460	-19.41	20230703	3590	22.56	20230103	5460	-19.41	20230703	3590	22.56	20230103	1.29	N	045340	500	42 억	161314	N	N	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History