KissMeData/220180/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	newHighLowPriceClassCode	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	161004	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2825	-70	5	-2.42	180660885	62985	50.36	2950	2950	2820	3760	2030	2895	2868.32	1.33	-15102	2991	2942	2846	2797	2701	2967	2822	97	865	500	1850	5	1	19408000	548	52.31	0.86	12	0.32	54.00	3291.00	6310	20230209	-55.23	2750	20231026	2.73	6310	-55.23	20230209	2750	2.73	20231026	6310	-55.23	20230209	2750	2.73	20231026	2.40	N	220180	500	97 억	257321	N	N	N	N
3	20231031	151014	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2860	-35	5	-1.21	176765365	61607	49.26	2950	2950	2825	3760	2030	2895	2869.24	1.33	-14475	2991	2942	2846	2797	2701	2967	2822	97	865	500	1850	5	1	19408000	555	52.96	0.87	12	0.32	54.00	3291.00	6310	20230209	-54.68	2750	20231026	4.00	6310	-54.68	20230209	2750	4.00	20231026	6310	-54.68	20230209	2750	4.00	20231026	2.40	N	220180	500	97 억	257321	N	N	N	N
4	20231031	141024	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2880	-15	5	-0.52	148446110	51661	41.30	2950	2950	2845	3760	2030	2895	2873.47	1.33	-14313	2991	2942	2846	2797	2701	2967	2822	97	865	500	1850	5	1	19408000	559	53.33	0.88	12	0.27	54.00	3291.00	6310	20230209	-54.36	2750	20231026	4.73	6310	-54.36	20230209	2750	4.73	20231026	6310	-54.36	20230209	2750	4.73	20231026	2.40	N	220180	500	97 억	257321	N	N	N	N
5	20231031	131014	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2885	-10	5	-0.35	135404405	47115	37.67	2950	2950	2845	3760	2030	2895	2873.91	1.33	-13727	2991	2942	2846	2797	2701	2967	2822	97	865	500	1850	5	1	19408000	560	53.43	0.88	12	0.24	54.00	3291.00	6310	20230209	-54.28	2750	20231026	4.91	6310	-54.28	20230209	2750	4.91	20231026	6310	-54.28	20230209	2750	4.91	20231026	2.40	N	220180	500	97 억	257321	N	N	N	N
6	20231031	121014	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2875	-20	5	-0.69	118490890	41228	32.96	2950	2950	2845	3760	2030	2895	2874.04	1.33	-9723	2991	2942	2846	2797	2701	2967	2822	97	865	500	1850	5	1	19408000	558	53.24	0.87	12	0.21	54.00	3291.00	6310	20230209	-54.44	2750	20231026	4.55	6310	-54.44	20230209	2750	4.55	20231026	6310	-54.44	20230209	2750	4.55	20231026	2.40	N	220180	500	97 억	257321	N	N	N	N
7	20231031	111040	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2875	-20	5	-0.69	72598645	25222	20.17	2950	2950	2845	3760	2030	2895	2878.39	1.33	-7162	2991	2942	2846	2797	2701	2967	2822	97	865	500	1850	5	1	19408000	558	53.24	0.87	12	0.13	54.00	3291.00	6310	20230209	-54.44	2750	20231026	4.55	6310	-54.44	20230209	2750	4.55	20231026	6310	-54.44	20230209	2750	4.55	20231026	2.40	N	220180	500	97 억	257321	N	N	N	N
8	20231031	101021	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2895	0	3	0.00	36173830	12504	10.00	2950	2950	2865	3760	2030	2895	2892.98	1.33	-3503	2991	2942	2846	2797	2701	2967	2822	97	865	500	1850	5	1	19408000	562	53.61	0.88	12	0.06	54.00	3291.00	6310	20230209	-54.12	2750	20231026	5.27	6310	-54.12	20230209	2750	5.27	20231026	6310	-54.12	20230209	2750	5.27	20231026	2.40	N	220180	500	97 억	257321	N	N	N	N
9	20231031	091021	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2915	20	2	0.69	13249480	4550	3.64	2950	2950	2885	3760	2030	2895	2911.97	1.33	-27	2991	2942	2846	2797	2701	2967	2822	97	865	500	1850	5	1	19408000	566	53.98	0.89	12	0.02	54.00	3291.00	6310	20230209	-53.80	2750	20231026	6.00	6310	-53.80	20230209	2750	6.00	20231026	6310	-53.80	20230209	2750	6.00	20231026	2.40	N	220180	500	97 억	257321	N	N	N	N
10	20231030	161002	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	2895	100	2	3.58	353091835	125068	127.74	2795	2895	2750	3630	1960	2795	2823.20	0.99	64388	2988	2891	2843	2746	2698	2867	2722	97	835	500	1780	5	1	19408000	562	53.61	0.88	12	0.64	54.00	3291.00	6310	20230209	-54.12	2750	20231030	5.27	6310	-54.12	20230209	2750	5.27	20231030	6310	-54.12	20230209	2750	5.27	20231030	2.38	N	220180	500	97 억	191971	N	N	N	N
11	20231030	150940	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	2855	60	2	2.15	347391650	123089	125.72	2795	2895	2750	3630	1960	2795	2822.28	0.99	64483	2988	2891	2843	2746	2698	2867	2722	97	835	500	1780	5	1	19408000	554	52.87	0.87	12	0.63	54.00	3291.00	6310	20230209	-54.75	2750	20231030	3.82	6310	-54.75	20230209	2750	3.82	20231030	6310	-54.75	20230209	2750	3.82	20231030	2.38	N	220180	500	97 억	191971	N	N	N	N
12	20231030	140939	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	2805	10	2	0.36	287973320	102127	104.31	2795	2895	2750	3630	1960	2795	2819.76	0.99	65689	2988	2891	2843	2746	2698	2867	2722	97	835	500	1780	5	1	19408000	544	51.94	0.85	12	0.53	54.00	3291.00	6310	20230209	-55.55	2750	20231030	2.00	6310	-55.55	20230209	2750	2.00	20231030	6310	-55.55	20230209	2750	2.00	20231030	2.38	N	220180	500	97 억	191971	N	N	N	N
13	20231030	130942	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2885	90	2	3.22	72999050	25547	26.09	2795	2895	2795	3630	1960	2795	2857.44	0.99	7907	2988	2891	2843	2746	2698	2867	2722	97	835	500	1780	5	1	19408000	560	53.43	0.88	12	0.13	54.00	3291.00	6310	20230209	-54.28	2750	20231026	4.91	6310	-54.28	20230209	2750	4.91	20231026	6310	-54.28	20230209	2750	4.91	20231026	2.38	N	220180	500	97 억	191971	N	N	N	N
14	20231030	120934	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2875	80	2	2.86	59142125	20717	21.16	2795	2895	2795	3630	1960	2795	2854.76	0.99	5033	2988	2891	2843	2746	2698	2867	2722	97	835	500	1780	5	1	19408000	558	53.24	0.87	12	0.11	54.00	3291.00	6310	20230209	-54.44	2750	20231026	4.55	6310	-54.44	20230209	2750	4.55	20231026	6310	-54.44	20230209	2750	4.55	20231026	2.38	N	220180	500	97 억	191971	N	N	N	N
15	20231030	110935	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2890	95	2	3.40	58267055	20414	20.85	2795	2890	2795	3630	1960	2795	2854.27	0.99	4952	2988	2891	2843	2746	2698	2867	2722	97	835	500	1780	5	1	19408000	561	53.52	0.88	12	0.11	54.00	3291.00	6310	20230209	-54.20	2750	20231026	5.09	6310	-54.20	20230209	2750	5.09	20231026	6310	-54.20	20230209	2750	5.09	20231026	2.38	N	220180	500	97 억	191971	N	N	N	N
16	20231030	100932	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2845	50	2	1.79	22082740	7772	7.94	2795	2870	2795	3630	1960	2795	2841.32	0.99	1125	2988	2891	2843	2746	2698	2867	2722	97	835	500	1780	5	1	19408000	552	52.69	0.86	12	0.04	54.00	3291.00	6310	20230209	-54.91	2750	20231026	3.45	6310	-54.91	20230209	2750	3.45	20231026	6310	-54.91	20230209	2750	3.45	20231026	2.38	N	220180	500	97 억	191971	N	N	N	N
17	20231030	090930	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2820	25	2	0.89	5047650	1804	1.84	2795	2820	2795	3630	1960	2795	2798.03	0.99	-78	2988	2891	2843	2746	2698	2867	2722	97	835	500	1780	5	1	19408000	547	52.22	0.86	12	0.01	54.00	3291.00	6310	20230209	-55.31	2750	20231026	2.55	6310	-55.31	20230209	2750	2.55	20231026	6310	-55.31	20230209	2750	2.55	20231026	2.38	N	220180	500	97 억	191971	N	N	N	N
18	20231027	160902	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2795	-55	5	-1.93	279771120	97894	124.55	2840	2940	2795	3705	1995	2850	2857.96	0.87	21958	3010	2930	2840	2760	2670	2970	2800	97	855	500	1820	5	1	19408000	542	51.76	0.85	12	0.50	54.00	3291.00	6310	20230209	-55.71	2750	20231026	1.64	6310	-55.71	20230209	2750	1.64	20231026	6310	-55.71	20230209	2750	1.64	20231026	2.35	N	220180	500	97 억	168583	N	N	N	N
19	20231027	150932	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2845	-5	5	-0.18	243679640	85086	108.26	2840	2940	2800	3705	1995	2850	2863.92	0.87	19781	3010	2930	2840	2760	2670	2970	2800	97	855	500	1820	5	1	19408000	552	52.69	0.86	12	0.44	54.00	3291.00	6310	20230209	-54.91	2750	20231026	3.45	6310	-54.91	20230209	2750	3.45	20231026	6310	-54.91	20230209	2750	3.45	20231026	2.35	N	220180	500	97 억	168583	N	N	N	N
20	20231027	140932	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2900	50	2	1.75	112989685	39069	49.71	2840	2940	2840	3705	1995	2850	2892.05	0.87	-3757	3010	2930	2840	2760	2670	2970	2800	97	855	500	1820	5	1	19408000	563	53.70	0.88	12	0.20	54.00	3291.00	6310	20230209	-54.04	2750	20231026	5.45	6310	-54.04	20230209	2750	5.45	20231026	6310	-54.04	20230209	2750	5.45	20231026	2.35	N	220180	500	97 억	168583	N	N	N	N
21	20231027	130921	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2890	40	2	1.40	72547670	25173	32.03	2840	2935	2840	3705	1995	2850	2881.96	0.87	-3172	3010	2930	2840	2760	2670	2970	2800	97	855	500	1820	5	1	19408000	561	53.52	0.88	12	0.13	54.00	3291.00	6310	20230209	-54.20	2750	20231026	5.09	6310	-54.20	20230209	2750	5.09	20231026	6310	-54.20	20230209	2750	5.09	20231026	2.35	N	220180	500	97 억	168583	N	N	N	N
22	20231027	120935	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2910	60	2	2.11	59668885	20723	26.37	2840	2935	2840	3705	1995	2850	2879.36	0.87	292	3010	2930	2840	2760	2670	2970	2800	97	855	500	1820	5	1	19408000	565	53.89	0.88	12	0.11	54.00	3291.00	6310	20230209	-53.88	2750	20231026	5.82	6310	-53.88	20230209	2750	5.82	20231026	6310	-53.88	20230209	2750	5.82	20231026	2.35	N	220180	500	97 억	168583	N	N	N	N
23	20231027	110941	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2890	40	2	1.40	41654645	14546	18.51	2840	2900	2840	3705	1995	2850	2863.65	0.87	1902	3010	2930	2840	2760	2670	2970	2800	97	855	500	1820	5	1	19408000	561	53.52	0.88	12	0.07	54.00	3291.00	6310	20230209	-54.20	2750	20231026	5.09	6310	-54.20	20230209	2750	5.09	20231026	6310	-54.20	20230209	2750	5.09	20231026	2.35	N	220180	500	97 억	168583	N	N	N	N
24	20231027	100930	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2860	10	2	0.35	26423530	9255	11.78	2840	2895	2840	3705	1995	2850	2855.05	0.87	-1755	3010	2930	2840	2760	2670	2970	2800	97	855	500	1820	5	1	19408000	555	52.96	0.87	12	0.05	54.00	3291.00	6310	20230209	-54.68	2750	20231026	4.00	6310	-54.68	20230209	2750	4.00	20231026	6310	-54.68	20230209	2750	4.00	20231026	2.35	N	220180	500	97 억	168583	N	N	N	N
25	20231027	090930	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2865	15	2	0.53	1536585	541	0.69	2840	2865	2840	3705	1995	2850	2840.27	0.87	4	3010	2930	2840	2760	2670	2970	2800	97	855	500	1820	5	1	19408000	556	53.06	0.87	12	0.00	54.00	3291.00	6310	20230209	-54.60	2750	20231026	4.18	6310	-54.60	20230209	2750	4.18	20231026	6310	-54.60	20230209	2750	4.18	20231026	2.35	N	220180	500	97 억	168583	N	N	N	N
26	20231026	160918	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	2850	-50	5	-1.72	222308360	78580	176.19	2805	2920	2750	3770	2030	2900	2828.62	0.90	-5811	3100	3000	2940	2840	2780	2970	2810	97	870	500	1850	5	1	19408000	553	52.78	0.87	12	0.40	54.00	3291.00	6310	20230209	-54.83	2750	20231026	3.64	6310	-54.83	20230209	2750	3.64	20231026	6310	-54.83	20230209	2750	3.64	20231026	2.40	N	220180	500	97 억	174391	N	N	N	N
27	20231026	150917	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	2900	0	3	0.00	214953420	76003	170.41	2805	2920	2750	3770	2030	2900	2828.22	0.90	-6222	3100	3000	2940	2840	2780	2970	2810	97	870	500	1850	5	1	19408000	563	53.70	0.88	12	0.39	54.00	3291.00	6310	20230209	-54.04	2750	20231026	5.45	6310	-54.04	20230209	2750	5.45	20231026	6310	-54.04	20230209	2750	5.45	20231026	2.40	N	220180	500	97 억	174391	N	N	N	N
28	20231026	140919	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	2835	-65	5	-2.24	204494495	72348	162.22	2805	2920	2750	3770	2030	2900	2826.54	0.90	-6699	3100	3000	2940	2840	2780	2970	2810	97	870	500	1850	5	1	19408000	550	52.50	0.86	12	0.37	54.00	3291.00	6310	20230209	-55.07	2750	20231026	3.09	6310	-55.07	20230209	2750	3.09	20231026	6310	-55.07	20230209	2750	3.09	20231026	2.40	N	220180	500	97 억	174391	N	N	N	N
29	20231026	130918	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	2860	-40	5	-1.38	191191365	67687	151.76	2805	2920	2750	3770	2030	2900	2824.64	0.90	-4317	3100	3000	2940	2840	2780	2970	2810	97	870	500	1850	5	1	19408000	555	52.96	0.87	12	0.35	54.00	3291.00	6310	20230209	-54.68	2750	20231026	4.00	6310	-54.68	20230209	2750	4.00	20231026	6310	-54.68	20230209	2750	4.00	20231026	2.40	N	220180	500	97 억	174391	N	N	N	N
30	20231026	120911	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	2850	-50	5	-1.72	181618495	64334	144.25	2805	2920	2750	3770	2030	2900	2823.06	0.90	-4078	3100	3000	2940	2840	2780	2970	2810	97	870	500	1850	5	1	19408000	553	52.78	0.87	12	0.33	54.00	3291.00	6310	20230209	-54.83	2750	20231026	3.64	6310	-54.83	20230209	2750	3.64	20231026	6310	-54.83	20230209	2750	3.64	20231026	2.40	N	220180	500	97 억	174391	N	N	N	N
31	20231026	110925	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	2825	-75	5	-2.59	77348550	27531	61.73	2805	2875	2750	3770	2030	2900	2809.51	0.90	-451	3100	3000	2940	2840	2780	2970	2810	97	870	500	1850	5	1	19408000	548	52.31	0.86	12	0.14	54.00	3291.00	6310	20230209	-55.23	2750	20231026	2.73	6310	-55.23	20230209	2750	2.73	20231026	6310	-55.23	20230209	2750	2.73	20231026	2.40	N	220180	500	97 억	174391	N	N	N	N
32	20231026	100921	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	2845	-55	5	-1.90	75480435	26872	60.25	2805	2875	2750	3770	2030	2900	2808.89	0.90	-450	3100	3000	2940	2840	2780	2970	2810	97	870	500	1850	5	1	19408000	552	52.69	0.86	12	0.14	54.00	3291.00	6310	20230209	-54.91	2750	20231026	3.45	6310	-54.91	20230209	2750	3.45	20231026	6310	-54.91	20230209	2750	3.45	20231026	2.40	N	220180	500	97 억	174391	N	N	N	N
33	20231026	090918	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	2795	-105	5	-3.62	30400950	10882	24.40	2805	2875	2750	3770	2030	2900	2793.69	0.90	-1970	3100	3000	2940	2840	2780	2970	2810	97	870	500	1850	5	1	19408000	542	51.76	0.85	12	0.06	54.00	3291.00	6310	20230209	-55.71	2750	20231026	1.64	6310	-55.71	20230209	2750	1.64	20231026	6310	-55.71	20230209	2750	1.64	20231026	2.40	N	220180	500	97 억	174391	N	N	N	N
34	20231025	160920	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2900	-80	5	-2.68	131238805	44542	92.30	2990	3040	2880	3870	2090	2980	2946.41	0.90	-586	3063	3021	2943	2901	2823	3042	2922	97	890	500	1900	5	1	19408000	563	53.70	0.88	12	0.23	54.00	3291.00	6310	20230209	-54.04	2790	20231006	3.94	6310	-54.04	20230209	2790	3.94	20231006	6310	-54.04	20230209	2790	3.94	20231006	2.44	N	220180	500	97 억	174977	N	N	N	N
35	20231025	150920	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2900	-80	5	-2.68	128540765	43608	90.36	2990	3040	2885	3870	2090	2980	2947.64	0.90	-341	3063	3021	2943	2901	2823	3042	2922	97	890	500	1900	5	1	19408000	563	53.70	0.88	12	0.22	54.00	3291.00	6310	20230209	-54.04	2790	20231006	3.94	6310	-54.04	20230209	2790	3.94	20231006	6310	-54.04	20230209	2790	3.94	20231006	2.44	N	220180	500	97 억	174977	N	N	N	N
36	20231025	140914	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2900	-80	5	-2.68	112848805	38188	79.13	2990	3040	2895	3870	2090	2980	2955.09	0.90	-313	3063	3021	2943	2901	2823	3042	2922	97	890	500	1900	5	1	19408000	563	53.70	0.88	12	0.20	54.00	3291.00	6310	20230209	-54.04	2790	20231006	3.94	6310	-54.04	20230209	2790	3.94	20231006	6310	-54.04	20230209	2790	3.94	20231006	2.44	N	220180	500	97 억	174977	N	N	N	N
37	20231025	130915	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2950	-30	5	-1.01	66207185	22222	46.05	2990	3040	2950	3870	2090	2980	2979.35	0.90	-1232	3063	3021	2943	2901	2823	3042	2922	97	890	500	1900	5	1	19408000	573	54.63	0.90	12	0.11	54.00	3291.00	6310	20230209	-53.25	2790	20231006	5.73	6310	-53.25	20230209	2790	5.73	20231006	6310	-53.25	20230209	2790	5.73	20231006	2.44	N	220180	500	97 억	174977	N	N	N	N
38	20231025	120917	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2985	5	2	0.17	34639925	11554	23.94	2990	3040	2980	3870	2090	2980	2998.09	0.90	-998	3063	3021	2943	2901	2823	3042	2922	97	890	500	1900	5	1	19408000	579	55.28	0.91	12	0.06	54.00	3291.00	6310	20230209	-52.69	2790	20231006	6.99	6310	-52.69	20230209	2790	6.99	20231006	6310	-52.69	20230209	2790	6.99	20231006	2.44	N	220180	500	97 억	174977	N	N	N	N
39	20231025	110918	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2980	0	3	0.00	31164730	10391	21.53	2990	3040	2980	3870	2090	2980	2999.20	0.90	-1719	3063	3021	2943	2901	2823	3042	2922	97	890	500	1900	5	1	19408000	578	55.19	0.91	12	0.05	54.00	3291.00	6310	20230209	-52.77	2790	20231006	6.81	6310	-52.77	20230209	2790	6.81	20231006	6310	-52.77	20230209	2790	6.81	20231006	2.44	N	220180	500	97 억	174977	N	N	N	N
40	20231025	100919	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2990	10	2	0.34	23038220	7666	15.88	2990	3040	2980	3870	2090	2980	3005.25	0.90	-903	3063	3021	2943	2901	2823	3042	2922	97	890	500	1900	5	1	19408000	580	55.37	0.91	12	0.04	54.00	3291.00	6310	20230209	-52.61	2790	20231006	7.17	6310	-52.61	20230209	2790	7.17	20231006	6310	-52.61	20230209	2790	7.17	20231006	2.44	N	220180	500	97 억	174977	N	N	N	N
41	20231025	090915	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3005	25	2	0.84	7484205	2477	5.13	2990	3040	2990	3870	2090	2980	3021.48	0.90	-1303	3063	3021	2943	2901	2823	3042	2922	97	890	500	1900	5	1	19408000	583	55.65	0.91	12	0.01	54.00	3291.00	6310	20230209	-52.38	2790	20231006	7.71	6310	-52.38	20230209	2790	7.71	20231006	6310	-52.38	20230209	2790	7.71	20231006	2.44	N	220180	500	97 억	174977	N	N	N	N
42	20231024	160856	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2980	40	2	1.36	140975860	48260	177.49	2910	2985	2865	3820	2060	2940	2921.05	0.83	13728	3066	3002	2971	2907	2876	2987	2892	97	880	500	1880	5	1	19408000	578	55.19	0.91	12	0.25	54.00	3291.00	6310	20230209	-52.77	2790	20231006	6.81	6310	-52.77	20230209	2790	6.81	20231006	6310	-52.77	20230209	2790	6.81	20231006	2.29	N	220180	500	97 억	161249	N	N	N	N
43	20231024	150909	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2975	35	2	1.19	138871510	47553	174.89	2910	2985	2865	3820	2060	2940	2920.35	0.83	13866	3066	3002	2971	2907	2876	2987	2892	97	880	500	1880	5	1	19408000	577	55.09	0.90	12	0.25	54.00	3291.00	6310	20230209	-52.85	2790	20231006	6.63	6310	-52.85	20230209	2790	6.63	20231006	6310	-52.85	20230209	2790	6.63	20231006	2.29	N	220180	500	97 억	161249	N	N	N	N
44	20231024	140854	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2980	40	2	1.36	134431725	46057	169.39	2910	2980	2865	3820	2060	2940	2918.81	0.83	13903	3066	3002	2971	2907	2876	2987	2892	97	880	500	1880	5	1	19408000	578	55.19	0.91	12	0.24	54.00	3291.00	6310	20230209	-52.77	2790	20231006	6.81	6310	-52.77	20230209	2790	6.81	20231006	6310	-52.77	20230209	2790	6.81	20231006	2.29	N	220180	500	97 억	161249	N	N	N	N
45	20231024	130900	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2950	10	2	0.34	118255235	40586	149.27	2910	2965	2865	3820	2060	2940	2913.70	0.83	10366	3066	3002	2971	2907	2876	2987	2892	97	880	500	1880	5	1	19408000	573	54.63	0.90	12	0.21	54.00	3291.00	6310	20230209	-53.25	2790	20231006	5.73	6310	-53.25	20230209	2790	5.73	20231006	6310	-53.25	20230209	2790	5.73	20231006	2.29	N	220180	500	97 억	161249	N	N	N	N
46	20231024	120909	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2940	0	3	0.00	117722065	40404	148.60	2910	2965	2865	3820	2060	2940	2913.62	0.83	10311	3066	3002	2971	2907	2876	2987	2892	97	880	500	1880	5	1	19408000	571	54.44	0.89	12	0.21	54.00	3291.00	6310	20230209	-53.41	2790	20231006	5.38	6310	-53.41	20230209	2790	5.38	20231006	6310	-53.41	20230209	2790	5.38	20231006	2.29	N	220180	500	97 억	161249	N	N	N	N
47	20231024	110903	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2880	-60	5	-2.04	90590340	31034	114.14	2910	2965	2865	3820	2060	2940	2919.07	0.83	2772	3066	3002	2971	2907	2876	2987	2892	97	880	500	1880	5	1	19408000	559	53.33	0.88	12	0.16	54.00	3291.00	6310	20230209	-54.36	2790	20231006	3.23	6310	-54.36	20230209	2790	3.23	20231006	6310	-54.36	20230209	2790	3.23	20231006	2.29	N	220180	500	97 억	161249	N	N	N	N
48	20231024	100855	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2895	-45	5	-1.53	58409185	19882	73.12	2910	2965	2895	3820	2060	2940	2937.79	0.83	4552	3066	3002	2971	2907	2876	2987	2892	97	880	500	1880	5	1	19408000	562	53.61	0.88	12	0.10	54.00	3291.00	6310	20230209	-54.12	2790	20231006	3.76	6310	-54.12	20230209	2790	3.76	20231006	6310	-54.12	20230209	2790	3.76	20231006	2.29	N	220180	500	97 억	161249	N	N	N	N
49	20231024	090904	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2935	-5	5	-0.17	11193950	3843	14.13	2910	2935	2910	3820	2060	2940	2912.82	0.83	1010	3066	3002	2971	2907	2876	2987	2892	97	880	500	1880	5	1	19408000	570	54.35	0.89	12	0.02	54.00	3291.00	6310	20230209	-53.49	2790	20231006	5.20	6310	-53.49	20230209	2790	5.20	20231006	6310	-53.49	20230209	2790	5.20	20231006	2.29	N	220180	500	97 억	161249	N	N	N	N
50	20231023	160849	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2940	-75	5	-2.49	77320080	26035	21.82	2940	3035	2940	3915	2115	3015	2969.85	0.81	3814	3211	3112	3016	2917	2821	3065	2870	97	900	500	1920	5	1	19408000	571	54.44	0.89	12	0.13	54.00	3291.00	6310	20230209	-53.41	2790	20231006	5.38	6310	-53.41	20230209	2790	5.38	20231006	6310	-53.41	20230209	2790	5.38	20231006	2.27	N	220180	500	97 억	157416	N	N	N	N
51	20231023	150855	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2965	-50	5	-1.66	64689815	21750	18.23	2940	3035	2940	3915	2115	3015	2974.24	0.81	4433	3211	3112	3016	2917	2821	3065	2870	97	900	500	1920	5	1	19408000	575	54.91	0.90	12	0.11	54.00	3291.00	6310	20230209	-53.01	2790	20231006	6.27	6310	-53.01	20230209	2790	6.27	20231006	6310	-53.01	20230209	2790	6.27	20231006	2.27	N	220180	500	97 억	157416	N	N	N	N
52	20231023	140853	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3005	-10	5	-0.33	50505805	16982	14.23	2940	3035	2940	3915	2115	3015	2974.08	0.81	5377	3211	3112	3016	2917	2821	3065	2870	97	900	500	1920	5	1	19408000	583	55.65	0.91	12	0.09	54.00	3291.00	6310	20230209	-52.38	2790	20231006	7.71	6310	-52.38	20230209	2790	7.71	20231006	6310	-52.38	20230209	2790	7.71	20231006	2.27	N	220180	500	97 억	157416	N	N	N	N
53	20231023	130859	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3000	-15	5	-0.50	49151280	16529	13.85	2940	3035	2940	3915	2115	3015	2973.64	0.81	5377	3211	3112	3016	2917	2821	3065	2870	97	900	500	1920	5	1	19408000	582	55.56	0.91	12	0.09	54.00	3291.00	6310	20230209	-52.46	2790	20231006	7.53	6310	-52.46	20230209	2790	7.53	20231006	6310	-52.46	20230209	2790	7.53	20231006	2.27	N	220180	500	97 억	157416	N	N	N	N
54	20231023	120850	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2980	-35	5	-1.16	44427575	14951	12.53	2940	3035	2940	3915	2115	3015	2971.55	0.81	5410	3211	3112	3016	2917	2821	3065	2870	97	900	500	1920	5	1	19408000	578	55.19	0.91	12	0.08	54.00	3291.00	6310	20230209	-52.77	2790	20231006	6.81	6310	-52.77	20230209	2790	6.81	20231006	6310	-52.77	20230209	2790	6.81	20231006	2.27	N	220180	500	97 억	157416	N	N	N	N
55	20231023	110847	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2995	-20	5	-0.66	39634045	13343	11.18	2940	3035	2940	3915	2115	3015	2970.40	0.81	4740	3211	3112	3016	2917	2821	3065	2870	97	900	500	1920	5	1	19408000	581	55.46	0.91	12	0.07	54.00	3291.00	6310	20230209	-52.54	2790	20231006	7.35	6310	-52.54	20230209	2790	7.35	20231006	6310	-52.54	20230209	2790	7.35	20231006	2.27	N	220180	500	97 억	157416	N	N	N	N
56	20231023	100841	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3000	-15	5	-0.50	38642790	13011	10.90	2940	3035	2940	3915	2115	3015	2970.01	0.81	4711	3211	3112	3016	2917	2821	3065	2870	97	900	500	1920	5	1	19408000	582	55.56	0.91	12	0.07	54.00	3291.00	6310	20230209	-52.46	2790	20231006	7.53	6310	-52.46	20230209	2790	7.53	20231006	6310	-52.46	20230209	2790	7.53	20231006	2.27	N	220180	500	97 억	157416	N	N	N	N
57	20231023	090901	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2995	-20	5	-0.66	8942530	3028	2.54	2940	3035	2940	3915	2115	3015	2953.28	0.81	346	3211	3112	3016	2917	2821	3065	2870	97	900	500	1920	5	1	19408000	581	55.46	0.91	12	0.02	54.00	3291.00	6310	20230209	-52.54	2790	20231006	7.35	6310	-52.54	20230209	2790	7.35	20231006	6310	-52.54	20230209	2790	7.35	20231006	2.27	N	220180	500	97 억	157416	N	N	N	N
58	20231020	160847	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3015	-75	5	-2.43	359177960	119310	589.83	3080	3115	2920	4015	2165	3090	3010.46	0.87	-12678	3200	3145	3035	2980	2870	3172	3007	97	925	500	1970	5	1	19408000	585	55.83	0.92	12	0.61	54.00	3291.00	6310	20230209	-52.22	2790	20231006	8.06	6310	-52.22	20230209	2790	8.06	20231006	6310	-52.22	20230209	2790	8.06	20231006	2.23	N	220180	500	97 억	169461	N	N	N	N
59	20231020	150846	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3050	-40	5	-1.29	342012370	113617	561.68	3080	3115	2920	4015	2165	3090	3010.22	0.87	-12306	3200	3145	3035	2980	2870	3172	3007	97	925	500	1970	5	1	19408000	592	56.48	0.93	12	0.59	54.00	3291.00	6310	20230209	-51.66	2790	20231006	9.32	6310	-51.66	20230209	2790	9.32	20231006	6310	-51.66	20230209	2790	9.32	20231006	2.23	N	220180	500	97 억	169461	N	N	N	N
60	20231020	140854	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3035	-55	5	-1.78	291805875	97231	480.68	3080	3105	2920	4015	2165	3090	3001.16	0.87	-4361	3200	3145	3035	2980	2870	3172	3007	97	925	500	1970	5	1	19408000	589	56.20	0.92	12	0.50	54.00	3291.00	6310	20230209	-51.90	2790	20231006	8.78	6310	-51.90	20230209	2790	8.78	20231006	6310	-51.90	20230209	2790	8.78	20231006	2.23	N	220180	500	97 억	169461	N	N	N	N
61	20231020	130830	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3010	-80	5	-2.59	197502730	65985	326.21	3080	3105	2920	4015	2165	3090	2993.15	0.87	-4661	3200	3145	3035	2980	2870	3172	3007	97	925	500	1970	5	1	19408000	584	55.74	0.91	12	0.34	54.00	3291.00	6310	20230209	-52.30	2790	20231006	7.89	6310	-52.30	20230209	2790	7.89	20231006	6310	-52.30	20230209	2790	7.89	20231006	2.23	N	220180	500	97 억	169461	N	N	N	N
62	20231020	120840	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3000	-90	5	-2.91	186909765	62450	308.73	3080	3105	2920	4015	2165	3090	2992.95	0.87	-5894	3200	3145	3035	2980	2870	3172	3007	97	925	500	1970	5	1	19408000	582	55.56	0.91	12	0.32	54.00	3291.00	6310	20230209	-52.46	2790	20231006	7.53	6310	-52.46	20230209	2790	7.53	20231006	6310	-52.46	20230209	2790	7.53	20231006	2.23	N	220180	500	97 억	169461	N	N	N	N
63	20231020	110850	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2970	-120	5	-3.88	168773925	56375	278.70	3080	3105	2920	4015	2165	3090	2993.77	0.87	-7173	3200	3145	3035	2980	2870	3172	3007	97	925	500	1970	5	1	19408000	576	55.00	0.90	12	0.29	54.00	3291.00	6310	20230209	-52.93	2790	20231006	6.45	6310	-52.93	20230209	2790	6.45	20231006	6310	-52.93	20230209	2790	6.45	20231006	2.23	N	220180	500	97 억	169461	N	N	N	N
64	20231020	100840	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2955	-135	5	-4.37	40036580	13454	66.51	3080	3080	2925	4015	2165	3090	2975.81	0.87	-5498	3200	3145	3035	2980	2870	3172	3007	97	925	500	1970	5	1	19408000	574	54.72	0.90	12	0.07	54.00	3291.00	6310	20230209	-53.17	2790	20231006	5.91	6310	-53.17	20230209	2790	5.91	20231006	6310	-53.17	20230209	2790	5.91	20231006	2.23	N	220180	500	97 억	169461	N	N	N	N
65	20231020	090841	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3075	-15	5	-0.49	1373010	446	2.20	3080	3080	3065	4015	2165	3090	3078.50	0.87	34	3200	3145	3035	2980	2870	3172	3007	97	925	500	1970	5	1	19408000	597	56.94	0.93	12	0.00	54.00	3291.00	6310	20230209	-51.27	2790	20231006	10.22	6310	-51.27	20230209	2790	10.22	20231006	6310	-51.27	20230209	2790	10.22	20231006	2.23	N	220180	500	97 억	169461	N	N	N	N
66	20231019	160839	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3090	70	2	2.32	59205715	19927	66.86	2985	3090	2925	3925	2115	3020	2971.13	0.87	727	3140	3080	3040	2980	2940	3060	2960	97	905	500	1930	5	1	19408000	600	57.22	0.94	12	0.10	54.00	3291.00	6310	20230209	-51.03	2790	20231006	10.75	6310	-51.03	20230209	2790	10.75	20231006	6310	-51.03	20230209	2790	10.75	20231006	2.27	N	220180	500	97 억	168638	N	N	N	N
67	20231019	150830	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2955	-65	5	-2.15	36992620	12496	41.93	2985	3000	2935	3925	2115	3020	2960.36	0.87	453	3140	3080	3040	2980	2940	3060	2960	97	905	500	1930	5	1	19408000	574	54.72	0.90	12	0.06	54.00	3291.00	6310	20230209	-53.17	2790	20231006	5.91	6310	-53.17	20230209	2790	5.91	20231006	6310	-53.17	20230209	2790	5.91	20231006	2.27	N	220180	500	97 억	168638	N	N	N	N
68	20231019	140843	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2965	-55	5	-1.82	28081710	9479	31.80	2985	3000	2935	3925	2115	3020	2962.52	0.87	529	3140	3080	3040	2980	2940	3060	2960	97	905	500	1930	5	1	19408000	575	54.91	0.90	12	0.05	54.00	3291.00	6310	20230209	-53.01	2790	20231006	6.27	6310	-53.01	20230209	2790	6.27	20231006	6310	-53.01	20230209	2790	6.27	20231006	2.27	N	220180	500	97 억	168638	N	N	N	N
69	20231019	130833	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2960	-60	5	-1.99	21382630	7209	24.19	2985	3000	2940	3925	2115	3020	2966.10	0.87	580	3140	3080	3040	2980	2940	3060	2960	97	905	500	1930	5	1	19408000	574	54.81	0.90	12	0.04	54.00	3291.00	6310	20230209	-53.09	2790	20231006	6.09	6310	-53.09	20230209	2790	6.09	20231006	6310	-53.09	20230209	2790	6.09	20231006	2.27	N	220180	500	97 억	168638	N	N	N	N
70	20231019	120840	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2985	-35	5	-1.16	11042625	3718	12.47	2985	3000	2940	3925	2115	3020	2970.04	0.87	-190	3140	3080	3040	2980	2940	3060	2960	97	905	500	1930	5	1	19408000	579	55.28	0.91	12	0.02	54.00	3291.00	6310	20230209	-52.69	2790	20231006	6.99	6310	-52.69	20230209	2790	6.99	20231006	6310	-52.69	20230209	2790	6.99	20231006	2.27	N	220180	500	97 억	168638	N	N	N	N
71	20231019	110835	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3000	-20	5	-0.66	9795925	3301	11.08	2985	3000	2940	3925	2115	3020	2967.56	0.87	-9	3140	3080	3040	2980	2940	3060	2960	97	905	500	1930	5	1	19408000	582	55.56	0.91	12	0.02	54.00	3291.00	6310	20230209	-52.46	2790	20231006	7.53	6310	-52.46	20230209	2790	7.53	20231006	6310	-52.46	20230209	2790	7.53	20231006	2.27	N	220180	500	97 억	168638	N	N	N	N
72	20231019	100828	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2990	-30	5	-0.99	7777550	2627	8.81	2985	2990	2940	3925	2115	3020	2960.62	0.87	23	3140	3080	3040	2980	2940	3060	2960	97	905	500	1930	5	1	19408000	580	55.37	0.91	12	0.01	54.00	3291.00	6310	20230209	-52.61	2790	20231006	7.17	6310	-52.61	20230209	2790	7.17	20231006	6310	-52.61	20230209	2790	7.17	20231006	2.27	N	220180	500	97 억	168638	N	N	N	N
73	20231019	090839	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2940	-80	5	-2.65	1908550	643	2.16	2985	2985	2940	3925	2115	3020	2968.20	0.87	-68	3140	3080	3040	2980	2940	3060	2960	97	905	500	1930	5	1	19408000	571	54.44	0.89	12	0.00	54.00	3291.00	6310	20230209	-53.41	2790	20231006	5.38	6310	-53.41	20230209	2790	5.38	20231006	6310	-53.41	20230209	2790	5.38	20231006	2.27	N	220180	500	97 억	168638	N	N	N	N
74	20231018	160842	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3020	-60	5	-1.95	89136775	29323	146.53	3090	3100	3000	4000	2160	3080	3039.93	0.91	-7019	3146	3112	3046	3012	2946	3130	3030	97	920	500	1970	5	1	19408000	586	55.93	0.92	12	0.15	54.00	3291.00	6310	20230209	-52.14	2790	20231006	8.24	6310	-52.14	20230209	2790	8.24	20231006	6310	-52.14	20230209	2790	8.24	20231006	2.29	N	220180	500	97 억	175691	N	N	N	N
75	20231018	150832	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3020	-60	5	-1.95	85890140	28251	141.17	3090	3100	3000	4000	2160	3080	3040.25	0.91	-6900	3146	3112	3046	3012	2946	3130	3030	97	920	500	1970	5	1	19408000	586	55.93	0.92	12	0.15	54.00	3291.00	6310	20230209	-52.14	2790	20231006	8.24	6310	-52.14	20230209	2790	8.24	20231006	6310	-52.14	20230209	2790	8.24	20231006	2.29	N	220180	500	97 억	175691	N	N	N	N
76	20231018	140820	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3040	-40	5	-1.30	78722330	25888	129.36	3090	3100	3000	4000	2160	3080	3040.88	0.91	-6609	3146	3112	3046	3012	2946	3130	3030	97	920	500	1970	5	1	19408000	590	56.30	0.92	12	0.13	54.00	3291.00	6310	20230209	-51.82	2790	20231006	8.96	6310	-51.82	20230209	2790	8.96	20231006	6310	-51.82	20230209	2790	8.96	20231006	2.29	N	220180	500	97 억	175691	N	N	N	N
77	20231018	130819	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3050	-30	5	-0.97	77003600	25324	126.54	3090	3100	3000	4000	2160	3080	3040.74	0.91	-6674	3146	3112	3046	3012	2946	3130	3030	97	920	500	1970	5	1	19408000	592	56.48	0.93	12	0.13	54.00	3291.00	6310	20230209	-51.66	2790	20231006	9.32	6310	-51.66	20230209	2790	9.32	20231006	6310	-51.66	20230209	2790	9.32	20231006	2.29	N	220180	500	97 억	175691	N	N	N	N
78	20231018	120835	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3070	-10	5	-0.32	71880010	23654	118.20	3090	3100	3000	4000	2160	3080	3038.81	0.91	-5654	3146	3112	3046	3012	2946	3130	3030	97	920	500	1970	5	1	19408000	596	56.85	0.93	12	0.12	54.00	3291.00	6310	20230209	-51.35	2790	20231006	10.04	6310	-51.35	20230209	2790	10.04	20231006	6310	-51.35	20230209	2790	10.04	20231006	2.29	N	220180	500	97 억	175691	N	N	N	N
79	20231018	110827	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3035	-45	5	-1.46	19354505	6319	31.58	3090	3100	3030	4000	2160	3080	3062.91	0.91	-634	3146	3112	3046	3012	2946	3130	3030	97	920	500	1970	5	1	19408000	589	56.20	0.92	12	0.03	54.00	3291.00	6310	20230209	-51.90	2790	20231006	8.78	6310	-51.90	20230209	2790	8.78	20231006	6310	-51.90	20230209	2790	8.78	20231006	2.29	N	220180	500	97 억	175691	N	N	N	N
80	20231018	100837	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3060	-20	5	-0.65	8627615	2798	13.98	3090	3100	3055	4000	2160	3080	3083.49	0.91	-692	3146	3112	3046	3012	2946	3130	3030	97	920	500	1970	5	1	19408000	594	56.67	0.93	12	0.01	54.00	3291.00	6310	20230209	-51.51	2790	20231006	9.68	6310	-51.51	20230209	2790	9.68	20231006	6310	-51.51	20230209	2790	9.68	20231006	2.29	N	220180	500	97 억	175691	N	N	N	N
81	20231018	090822	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3095	15	2	0.49	4993880	1616	8.08	3090	3095	3080	4000	2160	3080	3090.27	0.91	-544	3146	3112	3046	3012	2946	3130	3030	97	920	500	1970	5	1	19408000	601	57.31	0.94	12	0.01	54.00	3291.00	6310	20230209	-50.95	2790	20231006	10.93	6310	-50.95	20230209	2790	10.93	20231006	6310	-50.95	20230209	2790	10.93	20231006	2.29	N	220180	500	97 억	175691	N	N	N	N
82	20231017	160826	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3080	60	2	1.99	60570470	20012	57.09	2980	3080	2980	3925	2115	3020	3026.59	0.88	5014	3156	3087	3021	2952	2886	3087	2952	97	905	500	1930	5	1	19408000	598	57.04	0.94	12	0.10	54.00	3291.00	6310	20230209	-51.19	2790	20231006	10.39	6310	-51.19	20230209	2790	10.39	20231006	6310	-51.19	20230209	2790	10.39	20231006	2.28	N	220180	500	97 억	170616	N	N	N	N
83	20231017	150833	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3070	50	2	1.66	53263965	17629	50.29	2980	3080	2980	3925	2115	3020	3021.38	0.88	4656	3156	3087	3021	2952	2886	3087	2952	97	905	500	1930	5	1	19408000	596	56.85	0.93	12	0.09	54.00	3291.00	6310	20230209	-51.35	2790	20231006	10.04	6310	-51.35	20230209	2790	10.04	20231006	6310	-51.35	20230209	2790	10.04	20231006	2.28	N	220180	500	97 억	170616	N	N	N	N
84	20231017	140834	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3030	10	2	0.33	41446220	13767	39.27	2980	3050	2980	3925	2115	3020	3010.55	0.88	3294	3156	3087	3021	2952	2886	3087	2952	97	905	500	1930	5	1	19408000	588	56.11	0.92	12	0.07	54.00	3291.00	6310	20230209	-51.98	2790	20231006	8.60	6310	-51.98	20230209	2790	8.60	20231006	6310	-51.98	20230209	2790	8.60	20231006	2.28	N	220180	500	97 억	170616	N	N	N	N
85	20231017	130828	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3020	0	3	0.00	36721405	12210	34.83	2980	3035	2980	3925	2115	3020	3007.49	0.88	3294	3156	3087	3021	2952	2886	3087	2952	97	905	500	1930	5	1	19408000	586	55.93	0.92	12	0.06	54.00	3291.00	6310	20230209	-52.14	2790	20231006	8.24	6310	-52.14	20230209	2790	8.24	20231006	6310	-52.14	20230209	2790	8.24	20231006	2.28	N	220180	500	97 억	170616	N	N	N	N
86	20231017	120831	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3025	5	2	0.17	31680340	10536	30.05	2980	3035	2980	3925	2115	3020	3006.87	0.88	2894	3156	3087	3021	2952	2886	3087	2952	97	905	500	1930	5	1	19408000	587	56.02	0.92	12	0.05	54.00	3291.00	6310	20230209	-52.06	2790	20231006	8.42	6310	-52.06	20230209	2790	8.42	20231006	6310	-52.06	20230209	2790	8.42	20231006	2.28	N	220180	500	97 억	170616	N	N	N	N
87	20231017	110821	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3025	5	2	0.17	30727470	10221	29.16	2980	3035	2980	3925	2115	3020	3006.31	0.88	2894	3156	3087	3021	2952	2886	3087	2952	97	905	500	1930	5	1	19408000	587	56.02	0.92	12	0.05	54.00	3291.00	6310	20230209	-52.06	2790	20231006	8.42	6310	-52.06	20230209	2790	8.42	20231006	6310	-52.06	20230209	2790	8.42	20231006	2.28	N	220180	500	97 억	170616	N	N	N	N
88	20231017	100815	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3025	5	2	0.17	26245810	8730	24.90	2980	3035	2980	3925	2115	3020	3006.39	0.88	2894	3156	3087	3021	2952	2886	3087	2952	97	905	500	1930	5	1	19408000	587	56.02	0.92	12	0.04	54.00	3291.00	6310	20230209	-52.06	2790	20231006	8.42	6310	-52.06	20230209	2790	8.42	20231006	6310	-52.06	20230209	2790	8.42	20231006	2.28	N	220180	500	97 억	170616	N	N	N	N
89	20231017	090823	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3000	-20	5	-0.66	1639100	550	1.57	2980	3000	2980	3925	2115	3020	2980.18	0.88	-76	3156	3087	3021	2952	2886	3087	2952	97	905	500	1930	5	1	19408000	582	55.56	0.91	12	0.00	54.00	3291.00	6310	20230209	-52.46	2790	20231006	7.53	6310	-52.46	20230209	2790	7.53	20231006	6310	-52.46	20230209	2790	7.53	20231006	2.28	N	220180	500	97 억	170616	N	N	N	N
90	20231016	160823	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3020	-50	5	-1.63	105103850	35016	136.62	3020	3090	2955	3990	2150	3070	3001.59	0.92	-7403	3136	3102	3036	3002	2936	3120	3020	97	920	500	1960	5	1	19408000	586	55.93	0.92	12	0.18	54.00	3291.00	6310	20230209	-52.14	2790	20231006	8.24	6310	-52.14	20230209	2790	8.24	20231006	6310	-52.14	20230209	2790	8.24	20231006	2.28	N	220180	500	97 억	178414	N	N	N	N
91	20231016	150823	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2970	-100	5	-3.26	102595370	34175	133.33	3020	3090	2955	3990	2150	3070	3002.06	0.92	-7187	3136	3102	3036	3002	2936	3120	3020	97	920	500	1960	5	1	19408000	576	55.00	0.90	12	0.18	54.00	3291.00	6310	20230209	-52.93	2790	20231006	6.45	6310	-52.93	20230209	2790	6.45	20231006	6310	-52.93	20230209	2790	6.45	20231006	2.28	N	220180	500	97 억	178414	N	N	N	N
92	20231016	140825	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2985	-85	5	-2.77	79456470	26415	103.06	3020	3090	2955	3990	2150	3070	3008.01	0.92	-6916	3136	3102	3036	3002	2936	3120	3020	97	920	500	1960	5	1	19408000	579	55.28	0.91	12	0.14	54.00	3291.00	6310	20230209	-52.69	2790	20231006	6.99	6310	-52.69	20230209	2790	6.99	20231006	6310	-52.69	20230209	2790	6.99	20231006	2.28	N	220180	500	97 억	178414	N	N	N	N
93	20231016	130819	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2990	-80	5	-2.61	78217560	26000	101.44	3020	3090	2955	3990	2150	3070	3008.37	0.92	-6916	3136	3102	3036	3002	2936	3120	3020	97	920	500	1960	5	1	19408000	580	55.37	0.91	12	0.13	54.00	3291.00	6310	20230209	-52.61	2790	20231006	7.17	6310	-52.61	20230209	2790	7.17	20231006	6310	-52.61	20230209	2790	7.17	20231006	2.28	N	220180	500	97 억	178414	N	N	N	N
94	20231016	120819	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2990	-80	5	-2.61	64545285	21415	83.55	3020	3090	2955	3990	2150	3070	3014.02	0.92	-6862	3136	3102	3036	3002	2936	3120	3020	97	920	500	1960	5	1	19408000	580	55.37	0.91	12	0.11	54.00	3291.00	6310	20230209	-52.61	2790	20231006	7.17	6310	-52.61	20230209	2790	7.17	20231006	6310	-52.61	20230209	2790	7.17	20231006	2.28	N	220180	500	97 억	178414	N	N	N	N
95	20231016	110815	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2990	-80	5	-2.61	58205575	19295	75.28	3020	3090	2955	3990	2150	3070	3016.61	0.92	-6814	3136	3102	3036	3002	2936	3120	3020	97	920	500	1960	5	1	19408000	580	55.37	0.91	12	0.10	54.00	3291.00	6310	20230209	-52.61	2790	20231006	7.17	6310	-52.61	20230209	2790	7.17	20231006	6310	-52.61	20230209	2790	7.17	20231006	2.28	N	220180	500	97 억	178414	N	N	N	N
96	20231016	100810	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3010	-60	5	-1.95	51146215	16947	66.12	3020	3090	2955	3990	2150	3070	3018.01	0.92	-5575	3136	3102	3036	3002	2936	3120	3020	97	920	500	1960	5	1	19408000	584	55.74	0.91	12	0.09	54.00	3291.00	6310	20230209	-52.30	2790	20231006	7.89	6310	-52.30	20230209	2790	7.89	20231006	6310	-52.30	20230209	2790	7.89	20231006	2.28	N	220180	500	97 억	178414	N	N	N	N
97	20231016	090812	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2955	-115	5	-3.75	10017960	3359	13.11	3020	3020	2955	3990	2150	3070	2982.42	0.92	-952	3136	3102	3036	3002	2936	3120	3020	97	920	500	1960	5	1	19408000	574	54.72	0.90	12	0.02	54.00	3291.00	6310	20230209	-53.17	2790	20231006	5.91	6310	-53.17	20230209	2790	5.91	20231006	6310	-53.17	20230209	2790	5.91	20231006	2.28	N	220180	500	97 억	178414	N	N	N	N
98	20231012	160836	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3035	70	2	2.36	144902590	48025	30.04	2965	3040	2960	3850	2080	2965	3017.23	0.87	13892	3335	3150	3005	2820	2675	3242	2912	97	885	500	1890	5	1	19408000	589	56.20	0.92	12	0.25	54.00	3291.00	6310	20230209	-51.90	2790	20231006	8.78	6310	-51.90	20230209	2790	8.78	20231006	6310	-51.90	20230209	2790	8.78	20231006	2.31	N	220180	500	97 억	168568	N	N	N	N
99	20231012	150818	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3035	70	2	2.36	139443765	46224	28.92	2965	3040	2960	3850	2080	2965	3016.70	0.87	13751	3335	3150	3005	2820	2675	3242	2912	97	885	500	1890	5	1	19408000	589	56.20	0.92	12	0.24	54.00	3291.00	6310	20230209	-51.90	2790	20231006	8.78	6310	-51.90	20230209	2790	8.78	20231006	6310	-51.90	20230209	2790	8.78	20231006	2.31	N	220180	500	97 억	168568	N	N	N	N
100	20231012	140819	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3025	60	2	2.02	113293010	37593	23.52	2965	3040	2960	3850	2080	2965	3013.67	0.87	14017	3335	3150	3005	2820	2675	3242	2912	97	885	500	1890	5	1	19408000	587	56.02	0.92	12	0.19	54.00	3291.00	6310	20230209	-52.06	2790	20231006	8.42	6310	-52.06	20230209	2790	8.42	20231006	6310	-52.06	20230209	2790	8.42	20231006	2.31	N	220180	500	97 억	168568	N	N	N	N
101	20231012	130819	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3030	65	2	2.19	96262465	31949	19.99	2965	3040	2960	3850	2080	2965	3013.00	0.87	10812	3335	3150	3005	2820	2675	3242	2912	97	885	500	1890	5	1	19408000	588	56.11	0.92	12	0.16	54.00	3291.00	6310	20230209	-51.98	2790	20231006	8.60	6310	-51.98	20230209	2790	8.60	20231006	6310	-51.98	20230209	2790	8.60	20231006	2.31	N	220180	500	97 억	168568	N	N	N	N
102	20231012	120828	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3005	40	2	1.35	80221750	26658	16.68	2965	3035	2960	3850	2080	2965	3009.29	0.87	5624	3335	3150	3005	2820	2675	3242	2912	97	885	500	1890	5	1	19408000	583	55.65	0.91	12	0.14	54.00	3291.00	6310	20230209	-52.38	2790	20231006	7.71	6310	-52.38	20230209	2790	7.71	20231006	6310	-52.38	20230209	2790	7.71	20231006	2.31	N	220180	500	97 억	168568	N	N	N	N
103	20231012	110827	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3010	45	2	1.52	36900170	12265	7.67	2965	3035	2960	3850	2080	2965	3008.57	0.87	189	3335	3150	3005	2820	2675	3242	2912	97	885	500	1890	5	1	19408000	584	55.74	0.91	12	0.06	54.00	3291.00	6310	20230209	-52.30	2790	20231006	7.89	6310	-52.30	20230209	2790	7.89	20231006	6310	-52.30	20230209	2790	7.89	20231006	2.31	N	220180	500	97 억	168568	N	N	N	N
104	20231012	100821	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3015	50	2	1.69	11671735	3902	2.44	2965	3030	2960	3850	2080	2965	2991.22	0.87	399	3335	3150	3005	2820	2675	3242	2912	97	885	500	1890	5	1	19408000	585	55.83	0.92	12	0.02	54.00	3291.00	6310	20230209	-52.22	2790	20231006	8.06	6310	-52.22	20230209	2790	8.06	20231006	6310	-52.22	20230209	2790	8.06	20231006	2.31	N	220180	500	97 억	168568	N	N	N	N
105	20231012	090827	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2960	-5	5	-0.17	4672335	1575	0.99	2965	2980	2960	3850	2080	2965	2966.56	0.87	398	3335	3150	3005	2820	2675	3242	2912	97	885	500	1890	5	1	19408000	574	54.81	0.90	12	0.01	54.00	3291.00	6310	20230209	-53.09	2790	20231006	6.09	6310	-53.09	20230209	2790	6.09	20231006	6310	-53.09	20230209	2790	6.09	20231006	2.31	N	220180	500	97 억	168568	N	N	N	N
106	20231011	160816	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2965	100	2	3.49	485206975	159490	335.94	2860	3190	2860	3720	2010	2865	3042.32	0.81	12615	3045	2955	2905	2815	2765	2930	2790	97	855	500	1830	5	1	19408000	575	54.91	0.90	12	0.82	54.00	3291.00	6310	20230209	-53.01	2790	20231006	6.27	6310	-53.01	20230209	2790	6.27	20231006	6310	-53.01	20230209	2790	6.27	20231006	2.33	N	220180	500	97 억	157113	N	N	N	N
107	20231011	150821	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2965	100	2	3.49	467000840	153354	323.01	2860	3190	2860	3720	2010	2865	3045.25	0.81	9587	3045	2955	2905	2815	2765	2930	2790	97	855	500	1830	5	1	19408000	575	54.91	0.90	12	0.79	54.00	3291.00	6310	20230209	-53.01	2790	20231006	6.27	6310	-53.01	20230209	2790	6.27	20231006	6310	-53.01	20230209	2790	6.27	20231006	2.33	N	220180	500	97 억	157113	N	N	N	N
108	20231011	140824	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3005	140	2	4.89	410014895	134220	282.71	2860	3190	2860	3720	2010	2865	3054.80	0.81	1114	3045	2955	2905	2815	2765	2930	2790	97	855	500	1830	5	1	19408000	583	55.65	0.91	12	0.69	54.00	3291.00	6310	20230209	-52.38	2790	20231006	7.71	6310	-52.38	20230209	2790	7.71	20231006	6310	-52.38	20230209	2790	7.71	20231006	2.33	N	220180	500	97 억	157113	N	N	N	N
109	20231011	130814	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2950	85	2	2.97	55740765	19195	40.43	2860	2950	2860	3720	2010	2865	2903.92	0.81	8009	3045	2955	2905	2815	2765	2930	2790	97	855	500	1830	5	1	19408000	573	54.63	0.90	12	0.10	54.00	3291.00	6310	20230209	-53.25	2790	20231006	5.73	6310	-53.25	20230209	2790	5.73	20231006	6310	-53.25	20230209	2790	5.73	20231006	2.33	N	220180	500	97 억	157113	N	N	N	N
110	20231011	120830	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2915	50	2	1.75	52574480	18117	38.16	2860	2940	2860	3720	2010	2865	2901.94	0.81	7632	3045	2955	2905	2815	2765	2930	2790	97	855	500	1830	5	1	19408000	566	53.98	0.89	12	0.09	54.00	3291.00	6310	20230209	-53.80	2790	20231006	4.48	6310	-53.80	20230209	2790	4.48	20231006	6310	-53.80	20230209	2790	4.48	20231006	2.33	N	220180	500	97 억	157113	N	N	N	N
111	20231011	110824	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2930	65	2	2.27	43375735	14970	31.53	2860	2940	2860	3720	2010	2865	2897.51	0.81	6509	3045	2955	2905	2815	2765	2930	2790	97	855	500	1830	5	1	19408000	569	54.26	0.89	12	0.08	54.00	3291.00	6310	20230209	-53.57	2790	20231006	5.02	6310	-53.57	20230209	2790	5.02	20231006	6310	-53.57	20230209	2790	5.02	20231006	2.33	N	220180	500	97 억	157113	N	N	N	N
112	20231011	100818	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2930	65	2	2.27	38781260	13399	28.22	2860	2930	2860	3720	2010	2865	2894.34	0.81	6162	3045	2955	2905	2815	2765	2930	2790	97	855	500	1830	5	1	19408000	569	54.26	0.89	12	0.07	54.00	3291.00	6310	20230209	-53.57	2790	20231006	5.02	6310	-53.57	20230209	2790	5.02	20231006	6310	-53.57	20230209	2790	5.02	20231006	2.33	N	220180	500	97 억	157113	N	N	N	N
113	20231011	090822	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2905	40	2	1.40	2735885	950	2.00	2860	2905	2860	3720	2010	2865	2879.88	0.81	-455	3045	2955	2905	2815	2765	2930	2790	97	855	500	1830	5	1	19408000	564	53.80	0.88	12	0.00	54.00	3291.00	6310	20230209	-53.96	2790	20231006	4.12	6310	-53.96	20230209	2790	4.12	20231006	6310	-53.96	20230209	2790	4.12	20231006	2.33	N	220180	500	97 억	157113	N	N	N	N
114	20231010	161429	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2865	-105	5	-3.54	138281910	47451	91.60	2985	2995	2855	3860	2080	2970	2914.53	0.89	-16003	3096	3032	2911	2847	2726	3065	2880	97	890	500	1900	5	1	19408000	556	53.06	0.87	12	0.24	54.00	3291.00	6310	20230209	-54.60	2790	20231006	2.69	6310	-54.60	20230209	2790	2.69	20231006	6310	-54.60	20230209	2790	2.69	20231006	2.38	N	220180	500	97 억	173116	N	N	N	N
115	20231010	150811	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2900	-70	5	-2.36	133226000	45691	88.21	2985	2995	2855	3860	2080	2970	2915.80	0.89	-16036	3096	3032	2911	2847	2726	3065	2880	97	890	500	1900	5	1	19408000	563	53.70	0.88	12	0.24	54.00	3291.00	6310	20230209	-54.04	2790	20231006	3.94	6310	-54.04	20230209	2790	3.94	20231006	6310	-54.04	20230209	2790	3.94	20231006	2.38	N	220180	500	97 억	173116	N	N	N	N
116	20231010	140816	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2910	-60	5	-2.02	81536570	27716	53.51	2985	2995	2895	3860	2080	2970	2941.86	0.89	-11413	3096	3032	2911	2847	2726	3065	2880	97	890	500	1900	5	1	19408000	565	53.89	0.88	12	0.14	54.00	3291.00	6310	20230209	-53.88	2790	20231006	4.30	6310	-53.88	20230209	2790	4.30	20231006	6310	-53.88	20230209	2790	4.30	20231006	2.38	N	220180	500	97 억	173116	N	N	N	N
117	20231010	130808	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2925	-45	5	-1.52	57209605	19370	37.39	2985	2995	2925	3860	2080	2970	2953.52	0.89	-7250	3096	3032	2911	2847	2726	3065	2880	97	890	500	1900	5	1	19408000	568	54.17	0.89	12	0.10	54.00	3291.00	6310	20230209	-53.65	2790	20231006	4.84	6310	-53.65	20230209	2790	4.84	20231006	6310	-53.65	20230209	2790	4.84	20231006	2.38	N	220180	500	97 억	173116	N	N	N	N
118	20231010	120807	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2935	-35	5	-1.18	45968550	15534	29.99	2985	2995	2935	3860	2080	2970	2959.22	0.89	-5784	3096	3032	2911	2847	2726	3065	2880	97	890	500	1900	5	1	19408000	570	54.35	0.89	12	0.08	54.00	3291.00	6310	20230209	-53.49	2790	20231006	5.20	6310	-53.49	20230209	2790	5.20	20231006	6310	-53.49	20230209	2790	5.20	20231006	2.38	N	220180	500	97 억	173116	N	N	N	N
119	20231010	110753	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2950	-20	5	-0.67	22489065	7606	14.68	2985	2995	2940	3860	2080	2970	2956.75	0.89	-1577	3096	3032	2911	2847	2726	3065	2880	97	890	500	1900	5	1	19408000	573	54.63	0.90	12	0.04	54.00	3291.00	6310	20230209	-53.25	2790	20231006	5.73	6310	-53.25	20230209	2790	5.73	20231006	6310	-53.25	20230209	2790	5.73	20231006	2.38	N	220180	500	97 억	173116	N	N	N	N
120	20231010	100802	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2960	-10	5	-0.34	15020800	5070	9.79	2985	2995	2950	3860	2080	2970	2962.68	0.89	-1696	3096	3032	2911	2847	2726	3065	2880	97	890	500	1900	5	1	19408000	574	54.81	0.90	12	0.03	54.00	3291.00	6310	20230209	-53.09	2790	20231006	6.09	6310	-53.09	20230209	2790	6.09	20231006	6310	-53.09	20230209	2790	6.09	20231006	2.38	N	220180	500	97 억	173116	N	N	N	N
121	20231010	090755	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2970	0	3	0.00	710420	238	0.46	2985	2995	2970	3860	2080	2970	2984.96	0.89	-90	3096	3032	2911	2847	2726	3065	2880	97	890	500	1900	5	1	19408000	576	55.00	0.90	12	0.00	54.00	3291.00	6310	20230209	-52.93	2790	20231006	6.45	6310	-52.93	20230209	2790	6.45	20231006	6310	-52.93	20230209	2790	6.45	20231006	2.38	N	220180	500	97 억	173116	N	N	N	N
122	20231006	160803	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	2970	110	2	3.85	150043165	51709	140.02	2790	2975	2790	3715	2005	2860	2901.68	0.82	14653	2933	2896	2863	2826	2793	2915	2845	97	855	500	1830	5	1	19408000	576	55.00	0.90	12	0.27	54.00	3291.00	6310	20230209	-52.93	2790	20231006	6.45	6310	-52.93	20230209	2790	6.45	20231006	6310	-52.93	20230209	2790	6.45	20231006	2.37	N	220180	500	97 억	158463	N	N	N	N
123	20231006	150752	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	2920	60	2	2.10	144443440	49794	134.84	2790	2975	2790	3715	2005	2860	2900.82	0.82	15272	2933	2896	2863	2826	2793	2915	2845	97	855	500	1830	5	1	19408000	567	54.07	0.89	12	0.26	54.00	3291.00	6310	20230209	-53.72	2790	20231006	4.66	6310	-53.72	20230209	2790	4.66	20231006	6310	-53.72	20230209	2790	4.66	20231006	2.37	N	220180	500	97 억	158463	N	N	N	N
124	20231006	140754	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	2940	80	2	2.80	129774685	44768	121.23	2790	2975	2790	3715	2005	2860	2898.83	0.82	12728	2933	2896	2863	2826	2793	2915	2845	97	855	500	1830	5	1	19408000	571	54.44	0.89	12	0.23	54.00	3291.00	6310	20230209	-53.41	2790	20231006	5.38	6310	-53.41	20230209	2790	5.38	20231006	6310	-53.41	20230209	2790	5.38	20231006	2.37	N	220180	500	97 억	158463	N	N	N	N
125	20231006	130744	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	2970	110	2	3.85	128488500	44331	120.04	2790	2975	2790	3715	2005	2860	2898.39	0.82	12729	2933	2896	2863	2826	2793	2915	2845	97	855	500	1830	5	1	19408000	576	55.00	0.90	12	0.23	54.00	3291.00	6310	20230209	-52.93	2790	20231006	6.45	6310	-52.93	20230209	2790	6.45	20231006	6310	-52.93	20230209	2790	6.45	20231006	2.37	N	220180	500	97 억	158463	N	N	N	N
126	20231006	120742	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	2970	110	2	3.85	122692875	42372	114.74	2790	2975	2790	3715	2005	2860	2895.61	0.82	12160	2933	2896	2863	2826	2793	2915	2845	97	855	500	1830	5	1	19408000	576	55.00	0.90	12	0.22	54.00	3291.00	6310	20230209	-52.93	2790	20231006	6.45	6310	-52.93	20230209	2790	6.45	20231006	6310	-52.93	20230209	2790	6.45	20231006	2.37	N	220180	500	97 억	158463	N	N	N	N
127	20231006	110737	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	2950	90	2	3.15	104626760	36239	98.13	2790	2960	2790	3715	2005	2860	2887.13	0.82	12864	2933	2896	2863	2826	2793	2915	2845	97	855	500	1830	5	1	19408000	573	54.63	0.90	12	0.19	54.00	3291.00	6310	20230209	-53.25	2790	20231006	5.73	6310	-53.25	20230209	2790	5.73	20231006	6310	-53.25	20230209	2790	5.73	20231006	2.37	N	220180	500	97 억	158463	N	N	N	N
128	20231006	100741	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	2930	70	2	2.45	86845585	30200	81.78	2790	2930	2790	3715	2005	2860	2875.68	0.82	11939	2933	2896	2863	2826	2793	2915	2845	97	855	500	1830	5	1	19408000	569	54.26	0.89	12	0.16	54.00	3291.00	6310	20230209	-53.57	2790	20231006	5.02	6310	-53.57	20230209	2790	5.02	20231006	6310	-53.57	20230209	2790	5.02	20231006	2.37	N	220180	500	97 억	158463	N	N	N	N
129	20231006	090737	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	2850	-10	5	-0.35	17544090	6265	16.96	2790	2870	2790	3715	2005	2860	2800.33	0.82	1596	2933	2896	2863	2826	2793	2915	2845	97	855	500	1830	5	1	19408000	553	52.78	0.87	12	0.03	54.00	3291.00	6310	20230209	-54.83	2790	20231006	2.15	6310	-54.83	20230209	2790	2.15	20231006	6310	-54.83	20230209	2790	2.15	20231006	2.37	N	220180	500	97 억	158463	N	N	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History