KissMeData/053300/price/prices-20231001.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

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

55 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231031	160538	55	40.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	40	N	4250	-180	5	-4.06	484972080	112315	249.77	4405	4455	4235	5750	3105	4430	4317.96	0.45	-10776	4520	4475	4385	4340	4250	4497	4362	209	1320	500	2830	5	1	41776331	1775	28.72	1.00	12	0.27	148.00	4236.00	7020	20230201	-39.46	4235	20231031	0.35	7020	-39.46	20230201	4235	0.35	20231031	7020	-39.46	20230201	4235	0.35	20231031	2.46	N	053300	500	208 억	188634	N	N	0	N	N
3	20231031	150545	55	40.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	40	N	4270	-160	5	-3.61	454149620	105085	233.69	4405	4455	4235	5750	3105	4430	4321.74	0.45	-8717	4520	4475	4385	4340	4250	4497	4362	209	1320	500	2830	5	1	41776331	1784	28.85	1.01	12	0.25	148.00	4236.00	7020	20230201	-39.17	4235	20231031	0.83	7020	-39.17	20230201	4235	0.83	20231031	7020	-39.17	20230201	4235	0.83	20231031	2.46	N	053300	500	208 억	188634	N	N	0	N	N
4	20231031	140550	55	40.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	40	N	4250	-180	5	-4.06	397966655	91876	204.31	4405	4455	4250	5750	3105	4430	4331.56	0.45	-7345	4520	4475	4385	4340	4250	4497	4362	209	1320	500	2830	5	1	41776331	1775	28.72	1.00	12	0.22	148.00	4236.00	7020	20230201	-39.46	4250	20231031	0.00	7020	-39.46	20230201	4250	0.00	20231031	7020	-39.46	20230201	4250	0.00	20231031	2.46	N	053300	500	208 억	188634	N	N	0	N	N
5	20231031	130546	55	40.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	40	N	4305	-125	5	-2.82	347939160	80137	178.21	4405	4455	4250	5750	3105	4430	4341.80	0.45	-5696	4520	4475	4385	4340	4250	4497	4362	209	1320	500	2830	5	1	41776331	1798	29.09	1.02	12	0.19	148.00	4236.00	7020	20230201	-38.68	4250	20231031	1.29	7020	-38.68	20230201	4250	1.29	20231031	7020	-38.68	20230201	4250	1.29	20231031	2.46	N	053300	500	208 억	188634	N	N	0	N	N
6	20231031	120542	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4315	-115	5	-2.60	240403890	54993	122.29	4405	4455	4315	5750	3105	4430	4371.54	0.45	-4038	4520	4475	4385	4340	4250	4497	4362	209	1320	500	2830	5	1	41776331	1803	29.16	1.02	12	0.13	148.00	4236.00	7020	20230201	-38.53	4280	20231024	0.82	7020	-38.53	20230201	4280	0.82	20231024	7020	-38.53	20230201	4280	0.82	20231024	2.46	N	053300	500	208 억	188634	N	N	0	N	N
7	20231031	110559	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4370	-60	5	-1.35	174930815	39894	88.72	4405	4455	4350	5750	3105	4430	4384.89	0.45	-2921	4520	4475	4385	4340	4250	4497	4362	209	1320	500	2830	5	1	41776331	1826	29.53	1.03	12	0.10	148.00	4236.00	7020	20230201	-37.75	4280	20231024	2.10	7020	-37.75	20230201	4280	2.10	20231024	7020	-37.75	20230201	4280	2.10	20231024	2.46	N	053300	500	208 억	188634	N	N	0	N	N
8	20231031	100549	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4390	-40	5	-0.90	68859950	15569	34.62	4405	4455	4390	5750	3105	4430	4422.89	0.45	-959	4520	4475	4385	4340	4250	4497	4362	209	1320	500	2830	5	1	41776331	1834	29.66	1.04	12	0.04	148.00	4236.00	7020	20230201	-37.46	4280	20231024	2.57	7020	-37.46	20230201	4280	2.57	20231024	7020	-37.46	20230201	4280	2.57	20231024	2.46	N	053300	500	208 억	188634	N	N	0	N	N
9	20231031	090547	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4440	10	2	0.23	19524285	4417	9.82	4405	4440	4405	5750	3105	4430	4420.26	0.45	3049	4520	4475	4385	4340	4250	4497	4362	209	1320	500	2830	5	1	41776331	1855	30.00	1.05	12	0.01	148.00	4236.00	7020	20230201	-36.75	4280	20231024	3.74	7020	-36.75	20230201	4280	3.74	20231024	7020	-36.75	20230201	4280	3.74	20231024	2.46	N	053300	500	208 억	188634	N	N	0	N	N
10	20231030	160539	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4430	95	2	2.19	196034315	44902	56.64	4300	4430	4295	5630	3035	4335	4366.46	0.40	23454	4451	4392	4346	4287	4241	4370	4265	209	1295	500	2770	5	1	41776331	1851	29.93	1.05	12	0.11	148.00	4236.00	7020	20230201	-36.89	4280	20231024	3.50	7020	-36.89	20230201	4280	3.50	20231024	7020	-36.89	20230201	4280	3.50	20231024	2.46	N	053300	500	208 억	166124	N	N	0	N	N
11	20231030	150527	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4405	70	2	1.61	181323795	41569	52.44	4300	4420	4295	5630	3035	4335	4362.67	0.40	22833	4451	4392	4346	4287	4241	4370	4265	209	1295	500	2770	5	1	41776331	1840	29.76	1.04	12	0.10	148.00	4236.00	7020	20230201	-37.25	4280	20231024	2.92	7020	-37.25	20230201	4280	2.92	20231024	7020	-37.25	20230201	4280	2.92	20231024	2.46	N	053300	500	208 억	166124	N	N	0	N	N
12	20231030	140528	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4400	65	2	1.50	174812985	40088	50.57	4300	4420	4295	5630	3035	4335	4361.40	0.40	21549	4451	4392	4346	4287	4241	4370	4265	209	1295	500	2770	5	1	41776331	1838	29.73	1.04	12	0.10	148.00	4236.00	7020	20230201	-37.32	4280	20231024	2.80	7020	-37.32	20230201	4280	2.80	20231024	7020	-37.32	20230201	4280	2.80	20231024	2.46	N	053300	500	208 억	166124	N	N	0	N	N
13	20231030	130528	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4395	60	2	1.38	160556215	36846	46.48	4300	4420	4295	5630	3035	4335	4358.13	0.40	19824	4451	4392	4346	4287	4241	4370	4265	209	1295	500	2770	5	1	41776331	1836	29.70	1.04	12	0.09	148.00	4236.00	7020	20230201	-37.39	4280	20231024	2.69	7020	-37.39	20230201	4280	2.69	20231024	7020	-37.39	20230201	4280	2.69	20231024	2.46	N	053300	500	208 억	166124	N	N	0	N	N
14	20231030	120523	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4370	35	2	0.81	125685670	28907	36.46	4300	4390	4295	5630	3035	4335	4348.40	0.40	13347	4451	4392	4346	4287	4241	4370	4265	209	1295	500	2770	5	1	41776331	1826	29.53	1.03	12	0.07	148.00	4236.00	7020	20230201	-37.75	4280	20231024	2.10	7020	-37.75	20230201	4280	2.10	20231024	7020	-37.75	20230201	4280	2.10	20231024	2.46	N	053300	500	208 억	166124	N	N	0	N	N
15	20231030	110525	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4375	40	2	0.92	86894745	20018	25.25	4300	4385	4295	5630	3035	4335	4341.14	0.40	8263	4451	4392	4346	4287	4241	4370	4265	209	1295	500	2770	5	1	41776331	1828	29.56	1.03	12	0.05	148.00	4236.00	7020	20230201	-37.68	4280	20231024	2.22	7020	-37.68	20230201	4280	2.22	20231024	7020	-37.68	20230201	4280	2.22	20231024	2.46	N	053300	500	208 억	166124	N	N	0	N	N
16	20231030	100526	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4350	15	2	0.35	55508895	12834	16.19	4300	4365	4295	5630	3035	4335	4324.30	0.40	2792	4451	4392	4346	4287	4241	4370	4265	209	1295	500	2770	5	1	41776331	1817	29.39	1.03	12	0.03	148.00	4236.00	7020	20230201	-38.03	4280	20231024	1.64	7020	-38.03	20230201	4280	1.64	20231024	7020	-38.03	20230201	4280	1.64	20231024	2.46	N	053300	500	208 억	166124	N	N	0	N	N
17	20231030	090521	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4310	-25	5	-0.58	16699840	3875	4.89	4300	4330	4300	5630	3035	4335	4300.69	0.40	233	4451	4392	4346	4287	4241	4370	4265	209	1295	500	2770	5	1	41776331	1801	29.12	1.02	12	0.01	148.00	4236.00	7020	20230201	-38.60	4280	20231024	0.70	7020	-38.60	20230201	4280	0.70	20231024	7020	-38.60	20230201	4280	0.70	20231024	2.46	N	053300	500	208 억	166124	N	N	0	N	N
18	20231027	160454	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4335	-5	5	-0.12	334786990	76974	62.27	4340	4405	4300	5640	3040	4340	4351.00	0.39	3738	4546	4442	4391	4287	4236	4417	4262	209	1300	500	2770	5	1	41776331	1811	29.29	1.02	12	0.18	148.00	4236.00	7020	20230201	-38.25	4280	20231024	1.29	7020	-38.25	20230201	4280	1.29	20231024	7020	-38.25	20230201	4280	1.29	20231024	2.47	N	053300	500	208 억	161447	N	N	0	N	N
19	20231027	150523	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4340	0	3	0.00	248620095	57104	46.19	4340	4405	4300	5640	3040	4340	4353.81	0.39	3738	4546	4442	4391	4287	4236	4417	4262	209	1300	500	2770	5	1	41776331	1813	29.32	1.02	12	0.14	148.00	4236.00	7020	20230201	-38.18	4280	20231024	1.40	7020	-38.18	20230201	4280	1.40	20231024	7020	-38.18	20230201	4280	1.40	20231024	2.47	N	053300	500	208 억	161447	N	N	0	N	N
20	20231027	140521	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4345	5	2	0.12	205759440	47233	38.21	4340	4405	4300	5640	3040	4340	4356.26	0.39	1172	4546	4442	4391	4287	4236	4417	4262	209	1300	500	2770	5	1	41776331	1815	29.36	1.03	12	0.11	148.00	4236.00	7020	20230201	-38.11	4280	20231024	1.52	7020	-38.11	20230201	4280	1.52	20231024	7020	-38.11	20230201	4280	1.52	20231024	2.47	N	053300	500	208 억	161447	N	N	0	N	N
21	20231027	130515	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4350	10	2	0.23	185309880	42522	34.40	4340	4405	4300	5640	3040	4340	4357.98	0.39	481	4546	4442	4391	4287	4236	4417	4262	209	1300	500	2770	5	1	41776331	1817	29.39	1.03	12	0.10	148.00	4236.00	7020	20230201	-38.03	4280	20231024	1.64	7020	-38.03	20230201	4280	1.64	20231024	7020	-38.03	20230201	4280	1.64	20231024	2.47	N	053300	500	208 억	161447	N	N	0	N	N
22	20231027	120525	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4380	40	2	0.92	169008465	38788	31.38	4340	4405	4300	5640	3040	4340	4357.24	0.39	985	4546	4442	4391	4287	4236	4417	4262	209	1300	500	2770	5	1	41776331	1830	29.59	1.03	12	0.09	148.00	4236.00	7020	20230201	-37.61	4280	20231024	2.34	7020	-37.61	20230201	4280	2.34	20231024	7020	-37.61	20230201	4280	2.34	20231024	2.47	N	053300	500	208 억	161447	N	N	0	N	N
23	20231027	110529	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4365	25	2	0.58	108653180	25033	20.25	4340	4380	4300	5640	3040	4340	4340.40	0.39	997	4546	4442	4391	4287	4236	4417	4262	209	1300	500	2770	5	1	41776331	1824	29.49	1.03	12	0.06	148.00	4236.00	7020	20230201	-37.82	4280	20231024	1.99	7020	-37.82	20230201	4280	1.99	20231024	7020	-37.82	20230201	4280	1.99	20231024	2.47	N	053300	500	208 억	161447	N	N	0	N	N
24	20231027	100522	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4325	-15	5	-0.35	55749845	12887	10.42	4340	4380	4300	5640	3040	4340	4326.05	0.39	-2980	4546	4442	4391	4287	4236	4417	4262	209	1300	500	2770	5	1	41776331	1807	29.22	1.02	12	0.03	148.00	4236.00	7020	20230201	-38.39	4280	20231024	1.05	7020	-38.39	20230201	4280	1.05	20231024	7020	-38.39	20230201	4280	1.05	20231024	2.47	N	053300	500	208 억	161447	N	N	0	N	N
25	20231027	090519	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4340	0	3	0.00	5738725	1322	1.07	4340	4350	4340	5640	3040	4340	4340.94	0.39	-12	4546	4442	4391	4287	4236	4417	4262	209	1300	500	2770	5	1	41776331	1813	29.32	1.02	12	0.00	148.00	4236.00	7020	20230201	-38.18	4280	20231024	1.40	7020	-38.18	20230201	4280	1.40	20231024	7020	-38.18	20230201	4280	1.40	20231024	2.47	N	053300	500	208 억	161447	N	N	0	N	N
26	20231026	160515	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4340	-210	5	-4.62	533128720	121718	170.78	4495	4495	4340	5910	3185	4550	4380.05	0.44	-20999	4633	4591	4533	4491	4433	4612	4512	209	1360	500	2910	5	1	41776331	1813	29.32	1.02	12	0.29	148.00	4236.00	7020	20230201	-38.18	4280	20231024	1.40	7020	-38.18	20230201	4280	1.40	20231024	7020	-38.18	20230201	4280	1.40	20231024	2.46	N	053300	500	208 억	182062	N	N	0	N	N
27	20231026	150515	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4360	-190	5	-4.18	415111750	94578	132.70	4495	4495	4350	5910	3185	4550	4389.06	0.44	-14053	4633	4591	4533	4491	4433	4612	4512	209	1360	500	2910	5	1	41776331	1821	29.46	1.03	12	0.23	148.00	4236.00	7020	20230201	-37.89	4280	20231024	1.87	7020	-37.89	20230201	4280	1.87	20231024	7020	-37.89	20230201	4280	1.87	20231024	2.46	N	053300	500	208 억	182062	N	N	0	N	N
28	20231026	140516	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4365	-185	5	-4.07	357620575	81391	114.20	4495	4495	4355	5910	3185	4550	4393.82	0.44	-11950	4633	4591	4533	4491	4433	4612	4512	209	1360	500	2910	5	1	41776331	1824	29.49	1.03	12	0.19	148.00	4236.00	7020	20230201	-37.82	4280	20231024	1.99	7020	-37.82	20230201	4280	1.99	20231024	7020	-37.82	20230201	4280	1.99	20231024	2.46	N	053300	500	208 억	182062	N	N	0	N	N
29	20231026	130514	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4395	-155	5	-3.41	308664830	70180	98.47	4495	4495	4365	5910	3185	4550	4398.14	0.44	-10663	4633	4591	4533	4491	4433	4612	4512	209	1360	500	2910	5	1	41776331	1836	29.70	1.04	12	0.17	148.00	4236.00	7020	20230201	-37.39	4280	20231024	2.69	7020	-37.39	20230201	4280	2.69	20231024	7020	-37.39	20230201	4280	2.69	20231024	2.46	N	053300	500	208 억	182062	N	N	0	N	N
30	20231026	120514	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4400	-150	5	-3.30	218852515	49663	69.68	4495	4495	4370	5910	3185	4550	4406.69	0.44	-12902	4633	4591	4533	4491	4433	4612	4512	209	1360	500	2910	5	1	41776331	1838	29.73	1.04	12	0.12	148.00	4236.00	7020	20230201	-37.32	4280	20231024	2.80	7020	-37.32	20230201	4280	2.80	20231024	7020	-37.32	20230201	4280	2.80	20231024	2.46	N	053300	500	208 억	182062	N	N	0	N	N
31	20231026	110519	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4410	-140	5	-3.08	109242500	24677	34.62	4495	4495	4385	5910	3185	4550	4426.80	0.44	-8312	4633	4591	4533	4491	4433	4612	4512	209	1360	500	2910	5	1	41776331	1842	29.80	1.04	12	0.06	148.00	4236.00	7020	20230201	-37.18	4280	20231024	3.04	7020	-37.18	20230201	4280	3.04	20231024	7020	-37.18	20230201	4280	3.04	20231024	2.46	N	053300	500	208 억	182062	N	N	0	N	N
32	20231026	100518	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4420	-130	5	-2.86	76788610	17337	24.33	4495	4495	4385	5910	3185	4550	4429.04	0.44	-2066	4633	4591	4533	4491	4433	4612	4512	209	1360	500	2910	5	1	41776331	1847	29.86	1.04	12	0.04	148.00	4236.00	7020	20230201	-37.04	4280	20231024	3.27	7020	-37.04	20230201	4280	3.27	20231024	7020	-37.04	20230201	4280	3.27	20231024	2.46	N	053300	500	208 억	182062	N	N	0	N	N
33	20231026	090516	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4430	-120	5	-2.64	28453655	6417	9.00	4495	4495	4385	5910	3185	4550	4433.74	0.44	2464	4633	4591	4533	4491	4433	4612	4512	209	1360	500	2910	5	1	41776331	1851	29.93	1.05	12	0.02	148.00	4236.00	7020	20230201	-36.89	4280	20231024	3.50	7020	-36.89	20230201	4280	3.50	20231024	7020	-36.89	20230201	4280	3.50	20231024	2.46	N	053300	500	208 억	182062	N	N	0	N	N
34	20231025	160518	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4550	30	2	0.66	315564620	69768	45.08	4520	4575	4475	5870	3165	4520	4523.06	0.41	10641	4686	4602	4441	4357	4196	4645	4400	209	1350	500	2890	5	1	41776331	1901	30.74	1.07	12	0.17	148.00	4236.00	7020	20230201	-35.19	4280	20231024	6.31	7020	-35.19	20230201	4280	6.31	20231024	7020	-35.19	20230201	4280	6.31	20231024	2.51	N	053300	500	208 억	171421	N	N	0	N	N
35	20231025	150517	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4520	0	3	0.00	297251020	65739	42.48	4520	4575	4475	5870	3165	4520	4521.68	0.41	11479	4686	4602	4441	4357	4196	4645	4400	209	1350	500	2890	5	1	41776331	1888	30.54	1.07	12	0.16	148.00	4236.00	7020	20230201	-35.61	4280	20231024	5.61	7020	-35.61	20230201	4280	5.61	20231024	7020	-35.61	20230201	4280	5.61	20231024	2.51	N	053300	500	208 억	171421	N	N	0	N	N
36	20231025	140514	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4535	15	2	0.33	258001965	57027	36.85	4520	4575	4475	5870	3165	4520	4524.21	0.41	6451	4686	4602	4441	4357	4196	4645	4400	209	1350	500	2890	5	1	41776331	1895	30.64	1.07	12	0.14	148.00	4236.00	7020	20230201	-35.40	4280	20231024	5.96	7020	-35.40	20230201	4280	5.96	20231024	7020	-35.40	20230201	4280	5.96	20231024	2.51	N	053300	500	208 억	171421	N	N	0	N	N
37	20231025	130515	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4525	5	2	0.11	224304680	49555	32.02	4520	4575	4475	5870	3165	4520	4526.38	0.41	4538	4686	4602	4441	4357	4196	4645	4400	209	1350	500	2890	5	1	41776331	1890	30.57	1.07	12	0.12	148.00	4236.00	7020	20230201	-35.54	4280	20231024	5.72	7020	-35.54	20230201	4280	5.72	20231024	7020	-35.54	20230201	4280	5.72	20231024	2.51	N	053300	500	208 억	171421	N	N	0	N	N
38	20231025	120514	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4550	30	2	0.66	185569215	40993	26.49	4520	4575	4475	5870	3165	4520	4526.85	0.41	7615	4686	4602	4441	4357	4196	4645	4400	209	1350	500	2890	5	1	41776331	1901	30.74	1.07	12	0.10	148.00	4236.00	7020	20230201	-35.19	4280	20231024	6.31	7020	-35.19	20230201	4280	6.31	20231024	7020	-35.19	20230201	4280	6.31	20231024	2.51	N	053300	500	208 억	171421	N	N	0	N	N
39	20231025	110515	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4555	35	2	0.77	168112710	37162	24.01	4520	4575	4475	5870	3165	4520	4523.78	0.41	8073	4686	4602	4441	4357	4196	4645	4400	209	1350	500	2890	5	1	41776331	1903	30.78	1.08	12	0.09	148.00	4236.00	7020	20230201	-35.11	4280	20231024	6.43	7020	-35.11	20230201	4280	6.43	20231024	7020	-35.11	20230201	4280	6.43	20231024	2.51	N	053300	500	208 억	171421	N	N	0	N	N
40	20231025	100514	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4525	5	2	0.11	109342045	24262	15.68	4520	4540	4475	5870	3165	4520	4506.72	0.41	3403	4686	4602	4441	4357	4196	4645	4400	209	1350	500	2890	5	1	41776331	1890	30.57	1.07	12	0.06	148.00	4236.00	7020	20230201	-35.54	4280	20231024	5.72	7020	-35.54	20230201	4280	5.72	20231024	7020	-35.54	20230201	4280	5.72	20231024	2.51	N	053300	500	208 억	171421	N	N	0	N	N
41	20231025	090513	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4500	-20	5	-0.44	11791810	2617	1.69	4520	4520	4500	5870	3165	4520	4505.85	0.41	239	4686	4602	4441	4357	4196	4645	4400	209	1350	500	2890	5	1	41776331	1880	30.41	1.06	12	0.01	148.00	4236.00	7020	20230201	-35.90	4280	20231024	5.14	7020	-35.90	20230201	4280	5.14	20231024	7020	-35.90	20230201	4280	5.14	20231024	2.51	N	053300	500	208 억	171421	N	N	0	N	N
42	20231024	160503	55	40.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	40	N	4520	140	2	3.20	680154185	153759	162.88	4380	4525	4280	5690	3070	4380	4414.55	0.33	33323	4506	4442	4376	4312	4246	4445	4315	209	1310	500	2800	5	1	41776331	1888	30.54	1.07	12	0.37	148.00	4236.00	7020	20230201	-35.61	4280	20231024	5.61	7020	-35.61	20230201	4280	5.61	20231024	7020	-35.61	20230201	4280	5.61	20231024	2.47	N	053300	500	208 억	138084	N	N	0	N	N
43	20231024	150512	55	40.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	40	N	4490	110	2	2.51	545919620	123992	131.34	4380	4510	4280	5690	3070	4380	4402.86	0.33	22364	4506	4442	4376	4312	4246	4445	4315	209	1310	500	2800	5	1	41776331	1876	30.34	1.06	12	0.30	148.00	4236.00	7020	20230201	-36.04	4280	20231024	4.91	7020	-36.04	20230201	4280	4.91	20231024	7020	-36.04	20230201	4280	4.91	20231024	2.47	N	053300	500	208 억	138084	N	N	0	N	N
44	20231024	140502	55	40.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	40	N	4450	70	2	1.60	382038385	87421	92.61	4380	4470	4280	5690	3070	4380	4370.10	0.33	9494	4506	4442	4376	4312	4246	4445	4315	209	1310	500	2800	5	1	41776331	1859	30.07	1.05	12	0.21	148.00	4236.00	7020	20230201	-36.61	4280	20231024	3.97	7020	-36.61	20230201	4280	3.97	20231024	7020	-36.61	20230201	4280	3.97	20231024	2.47	N	053300	500	208 억	138084	N	N	0	N	N
45	20231024	130509	55	40.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	40	N	4380	0	3	0.00	327847220	75180	79.64	4380	4425	4280	5690	3070	4380	4360.83	0.33	7669	4506	4442	4376	4312	4246	4445	4315	209	1310	500	2800	5	1	41776331	1830	29.59	1.03	12	0.18	148.00	4236.00	7020	20230201	-37.61	4280	20231024	2.34	7020	-37.61	20230201	4280	2.34	20231024	7020	-37.61	20230201	4280	2.34	20231024	2.47	N	053300	500	208 억	138084	N	N	0	N	N
46	20231024	120513	55	40.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	40	N	4350	-30	5	-0.68	316030670	72478	76.78	4380	4425	4280	5690	3070	4380	4360.36	0.33	6591	4506	4442	4376	4312	4246	4445	4315	209	1310	500	2800	5	1	41776331	1817	29.39	1.03	12	0.17	148.00	4236.00	7020	20230201	-38.03	4280	20231024	1.64	7020	-38.03	20230201	4280	1.64	20231024	7020	-38.03	20230201	4280	1.64	20231024	2.47	N	053300	500	208 억	138084	N	N	0	N	N
47	20231024	110509	55	40.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	40	N	4315	-65	5	-1.48	285005455	65335	69.21	4380	4425	4280	5690	3070	4380	4362.21	0.33	3218	4506	4442	4376	4312	4246	4445	4315	209	1310	500	2800	5	1	41776331	1803	29.16	1.02	12	0.16	148.00	4236.00	7020	20230201	-38.53	4280	20231024	0.82	7020	-38.53	20230201	4280	0.82	20231024	7020	-38.53	20230201	4280	0.82	20231024	2.47	N	053300	500	208 억	138084	N	N	0	N	N
48	20231024	100504	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4340	-40	5	-0.91	191233770	43574	46.16	4380	4425	4340	5690	3070	4380	4388.71	0.33	14419	4506	4442	4376	4312	4246	4445	4315	209	1310	500	2800	5	1	41776331	1813	29.32	1.02	12	0.10	148.00	4236.00	7020	20230201	-38.18	4310	20231023	0.70	7020	-38.18	20230201	4310	0.70	20231023	7020	-38.18	20230201	4310	0.70	20231023	2.47	N	053300	500	208 억	138084	N	N	0	N	N
49	20231024	090508	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4410	30	2	0.68	129201720	29435	31.18	4380	4425	4380	5690	3070	4380	4389.39	0.33	11614	4506	4442	4376	4312	4246	4445	4315	209	1310	500	2800	5	1	41776331	1842	29.80	1.04	12	0.07	148.00	4236.00	7020	20230201	-37.18	4310	20231023	2.32	7020	-37.18	20230201	4310	2.32	20231023	7020	-37.18	20230201	4310	2.32	20231023	2.47	N	053300	500	208 억	138084	N	N	0	N	N
50	20231023	160501	55	40.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	40	N	4380	-20	5	-0.45	403884750	92298	52.90	4380	4440	4310	5720	3080	4400	4375.88	0.32	6165	4586	4492	4411	4317	4236	4452	4277	209	1320	500	2810	5	1	41776331	1830	29.59	1.03	12	0.22	148.00	4236.00	7020	20230201	-37.61	4310	20231023	1.62	7020	-37.61	20230201	4310	1.62	20231023	7020	-37.61	20230201	4310	1.62	20231023	2.44	N	053300	500	208 억	131620	N	N	87	N	N
51	20231023	150503	55	40.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	40	N	4355	-45	5	-1.02	356802790	81512	46.71	4380	4440	4310	5720	3080	4400	4377.30	0.32	5573	4586	4492	4411	4317	4236	4452	4277	209	1320	500	2810	5	1	41776331	1819	29.43	1.03	12	0.20	148.00	4236.00	7020	20230201	-37.96	4310	20231023	1.04	7020	-37.96	20230201	4310	1.04	20231023	7020	-37.96	20230201	4310	1.04	20231023	2.44	N	053300	500	208 억	131620	N	N	87	N	N
52	20231023	140502	55	40.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	40	N	4375	-25	5	-0.57	289006465	65971	37.81	4380	4440	4310	5720	3080	4400	4380.81	0.32	-734	4586	4492	4411	4317	4236	4452	4277	209	1320	500	2810	5	1	41776331	1828	29.56	1.03	12	0.16	148.00	4236.00	7020	20230201	-37.68	4310	20231023	1.51	7020	-37.68	20230201	4310	1.51	20231023	7020	-37.68	20230201	4310	1.51	20231023	2.44	N	053300	500	208 억	131620	N	N	87	N	N
53	20231023	130505	55	40.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	40	N	4395	-5	5	-0.11	223754215	51118	29.30	4380	4440	4310	5720	3080	4400	4377.21	0.32	3743	4586	4492	4411	4317	4236	4452	4277	209	1320	500	2810	5	1	41776331	1836	29.70	1.04	12	0.12	148.00	4236.00	7020	20230201	-37.39	4310	20231023	1.97	7020	-37.39	20230201	4310	1.97	20231023	7020	-37.39	20230201	4310	1.97	20231023	2.44	N	053300	500	208 억	131620	N	N	87	N	N
54	20231023	120501	55	40.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	40	N	4390	-10	5	-0.23	211985760	48436	27.76	4380	4440	4310	5720	3080	4400	4376.62	0.32	3504	4586	4492	4411	4317	4236	4452	4277	209	1320	500	2810	5	1	41776331	1834	29.66	1.04	12	0.12	148.00	4236.00	7020	20230201	-37.46	4310	20231023	1.86	7020	-37.46	20230201	4310	1.86	20231023	7020	-37.46	20230201	4310	1.86	20231023	2.44	N	053300	500	208 억	131620	N	N	87	N	N
55	20231023	110459	55	40.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	40	N	4425	25	2	0.57	179602185	41084	23.54	4380	4440	4310	5720	3080	4400	4371.58	0.32	4565	4586	4492	4411	4317	4236	4452	4277	209	1320	500	2810	5	1	41776331	1849	29.90	1.04	12	0.10	148.00	4236.00	7020	20230201	-36.97	4310	20231023	2.67	7020	-36.97	20230201	4310	2.67	20231023	7020	-36.97	20230201	4310	2.67	20231023	2.44	N	053300	500	208 억	131620	N	N	87	N	N
56	20231023	100457	55	40.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	40	N	4405	5	2	0.11	155380565	35603	20.40	4380	4425	4310	5720	3080	4400	4364.25	0.32	4476	4586	4492	4411	4317	4236	4452	4277	209	1320	500	2810	5	1	41776331	1840	29.76	1.04	12	0.09	148.00	4236.00	7020	20230201	-37.25	4310	20231023	2.20	7020	-37.25	20230201	4310	2.20	20231023	7020	-37.25	20230201	4310	2.20	20231023	2.44	N	053300	500	208 억	131620	N	N	87	N	N
57	20231023	090506	55	40.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	40	N	4350	-50	5	-1.14	23293565	5349	3.07	4380	4385	4310	5720	3080	4400	4354.75	0.32	-709	4586	4492	4411	4317	4236	4452	4277	209	1320	500	2810	5	1	41776331	1817	29.39	1.03	12	0.01	148.00	4236.00	7020	20230201	-38.03	4310	20231023	0.93	7020	-38.03	20230201	4310	0.93	20231023	7020	-38.03	20230201	4310	0.93	20231023	2.44	N	053300	500	208 억	131620	N	N	87	N	N
58	20231020	160500	55	40.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	40	N	4400	-140	5	-3.08	761033080	173379	87.27	4500	4505	4330	5900	3180	4540	4389.40	0.39	-32080	4763	4651	4573	4461	4383	4612	4422	209	1360	500	2900	5	1	41776331	1838	29.73	1.04	12	0.42	148.00	4236.00	7020	20230201	-37.32	4330	20231020	1.62	7020	-37.32	20230201	4330	1.62	20231020	7020	-37.32	20230201	4330	1.62	20231020	2.42	N	053300	500	208 억	163650	N	N	87	N	N
59	20231020	150500	55	40.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	40	N	4390	-150	5	-3.30	662173940	150841	75.92	4500	4505	4330	5900	3180	4540	4389.88	0.39	-31743	4763	4651	4573	4461	4383	4612	4422	209	1360	500	2900	5	1	41776331	1834	29.66	1.04	12	0.36	148.00	4236.00	7020	20230201	-37.46	4330	20231020	1.39	7020	-37.46	20230201	4330	1.39	20231020	7020	-37.46	20230201	4330	1.39	20231020	2.42	N	053300	500	208 억	163650	N	N	0	N	N
60	20231020	140503	55	40.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	40	N	4440	-100	5	-2.20	617210860	140648	70.79	4500	4505	4330	5900	3180	4540	4388.34	0.39	-28686	4763	4651	4573	4461	4383	4612	4422	209	1360	500	2900	5	1	41776331	1855	30.00	1.05	12	0.34	148.00	4236.00	7020	20230201	-36.75	4330	20231020	2.54	7020	-36.75	20230201	4330	2.54	20231020	7020	-36.75	20230201	4330	2.54	20231020	2.42	N	053300	500	208 억	163650	N	N	0	N	N
61	20231020	130450	55	40.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	40	N	4385	-155	5	-3.41	586960020	133784	67.34	4500	4505	4330	5900	3180	4540	4387.37	0.39	-27900	4763	4651	4573	4461	4383	4612	4422	209	1360	500	2900	5	1	41776331	1832	29.63	1.04	12	0.32	148.00	4236.00	7020	20230201	-37.54	4330	20231020	1.27	7020	-37.54	20230201	4330	1.27	20231020	7020	-37.54	20230201	4330	1.27	20231020	2.42	N	053300	500	208 억	163650	N	N	0	N	N
62	20231020	120457	55	40.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	40	N	4395	-145	5	-3.19	561462505	127975	64.41	4500	4505	4330	5900	3180	4540	4387.28	0.39	-27506	4763	4651	4573	4461	4383	4612	4422	209	1360	500	2900	5	1	41776331	1836	29.70	1.04	12	0.31	148.00	4236.00	7020	20230201	-37.39	4330	20231020	1.50	7020	-37.39	20230201	4330	1.50	20231020	7020	-37.39	20230201	4330	1.50	20231020	2.42	N	053300	500	208 억	163650	N	N	0	N	N
63	20231020	110502	55	40.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	40	N	4350	-190	5	-4.19	457867575	104186	52.44	4500	4505	4330	5900	3180	4540	4394.71	0.39	-23157	4763	4651	4573	4461	4383	4612	4422	209	1360	500	2900	5	1	41776331	1817	29.39	1.03	12	0.25	148.00	4236.00	7020	20230201	-38.03	4330	20231020	0.46	7020	-38.03	20230201	4330	0.46	20231020	7020	-38.03	20230201	4330	0.46	20231020	2.42	N	053300	500	208 억	163650	N	N	0	N	N
64	20231020	100457	55	40.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	40	N	4360	-180	5	-3.96	368820045	83679	42.12	4500	4505	4345	5900	3180	4540	4407.56	0.39	-21225	4763	4651	4573	4461	4383	4612	4422	209	1360	500	2900	5	1	41776331	1821	29.46	1.03	12	0.20	148.00	4236.00	7020	20230201	-37.89	4345	20231020	0.35	7020	-37.89	20230201	4345	0.35	20231020	7020	-37.89	20230201	4345	0.35	20231020	2.42	N	053300	500	208 억	163650	N	N	0	N	N
65	20231020	090459	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4470	-70	5	-1.54	29516270	6584	3.31	4500	4505	4460	5900	3180	4540	4483.03	0.39	-676	4763	4651	4573	4461	4383	4612	4422	209	1360	500	2900	5	1	41776331	1867	30.20	1.06	12	0.02	148.00	4236.00	7020	20230201	-36.32	4415	20230726	1.25	7020	-36.32	20230201	4415	1.25	20230726	7020	-36.32	20230201	4415	1.25	20230726	2.42	N	053300	500	208 억	163650	N	N	0	N	N
66	20231019	160455	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4540	-175	5	-3.71	893303180	196214	290.54	4670	4685	4495	6120	3305	4715	4552.71	0.49	-42034	4778	4746	4708	4676	4638	4727	4657	209	1405	500	3010	5	1	41776331	1897	30.68	1.07	12	0.47	148.00	4236.00	7020	20230201	-35.33	4350	20221017	4.37	7020	-35.33	20230201	4415	2.83	20230726	7020	-35.33	20230201	4415	2.83	20230726	2.44	N	053300	500	208 억	205687	N	N	0	N	N
67	20231019	150454	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4525	-190	5	-4.03	832656570	182808	270.69	4670	4685	4495	6120	3305	4715	4554.81	0.49	-38265	4778	4746	4708	4676	4638	4727	4657	209	1405	500	3010	5	1	41776331	1890	30.57	1.07	12	0.44	148.00	4236.00	7020	20230201	-35.54	4350	20221017	4.02	7020	-35.54	20230201	4415	2.49	20230726	7020	-35.54	20230201	4415	2.49	20230726	2.44	N	053300	500	208 억	205687	N	N	0	N	N
68	20231019	140456	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4550	-165	5	-3.50	576754795	126128	186.76	4670	4685	4515	6120	3305	4715	4572.77	0.49	-41423	4778	4746	4708	4676	4638	4727	4657	209	1405	500	3010	5	1	41776331	1901	30.74	1.07	12	0.30	148.00	4236.00	7020	20230201	-35.19	4350	20221017	4.60	7020	-35.19	20230201	4415	3.06	20230726	7020	-35.19	20230201	4415	3.06	20230726	2.44	N	053300	500	208 억	205687	N	N	0	N	N
69	20231019	130452	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4565	-150	5	-3.18	523830095	114486	169.52	4670	4685	4515	6120	3305	4715	4575.49	0.49	-38406	4778	4746	4708	4676	4638	4727	4657	209	1405	500	3010	5	1	41776331	1907	30.84	1.08	12	0.27	148.00	4236.00	7020	20230201	-34.97	4350	20221017	4.94	7020	-34.97	20230201	4415	3.40	20230726	7020	-34.97	20230201	4415	3.40	20230726	2.44	N	053300	500	208 억	205687	N	N	0	N	N
70	20231019	120455	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4550	-165	5	-3.50	396259565	86336	127.84	4670	4685	4540	6120	3305	4715	4589.74	0.49	-32695	4778	4746	4708	4676	4638	4727	4657	209	1405	500	3010	5	1	41776331	1901	30.74	1.07	12	0.21	148.00	4236.00	7020	20230201	-35.19	4350	20221017	4.60	7020	-35.19	20230201	4415	3.06	20230726	7020	-35.19	20230201	4415	3.06	20230726	2.44	N	053300	500	208 억	205687	N	N	0	N	N
71	20231019	110455	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4590	-125	5	-2.65	226214210	49121	72.73	4670	4685	4585	6120	3305	4715	4605.24	0.49	-15812	4778	4746	4708	4676	4638	4727	4657	209	1405	500	3010	5	1	41776331	1918	31.01	1.08	12	0.12	148.00	4236.00	7020	20230201	-34.62	4350	20221017	5.52	7020	-34.62	20230201	4415	3.96	20230726	7020	-34.62	20230201	4415	3.96	20230726	2.44	N	053300	500	208 억	205687	N	N	0	N	N
72	20231019	100452	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4610	-105	5	-2.23	139960290	30362	44.96	4670	4685	4585	6120	3305	4715	4609.72	0.49	-12309	4778	4746	4708	4676	4638	4727	4657	209	1405	500	3010	5	1	41776331	1926	31.15	1.09	12	0.07	148.00	4236.00	7020	20230201	-34.33	4350	20221017	5.98	7020	-34.33	20230201	4415	4.42	20230726	7020	-34.33	20230201	4415	4.42	20230726	2.44	N	053300	500	208 억	205687	N	N	0	N	N
73	20231019	090456	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4620	-95	5	-2.01	39635780	8554	12.67	4670	4685	4605	6120	3305	4715	4633.60	0.49	-2521	4778	4746	4708	4676	4638	4727	4657	209	1405	500	3010	5	1	41776331	1930	31.22	1.09	12	0.02	148.00	4236.00	7020	20230201	-34.19	4350	20221017	6.21	7020	-34.19	20230201	4415	4.64	20230726	7020	-34.19	20230201	4415	4.64	20230726	2.44	N	053300	500	208 억	205687	N	N	0	N	N
74	20231018	160457	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4715	-5	5	-0.11	314704170	66985	77.94	4720	4740	4670	6130	3305	4720	4697.99	0.52	-10084	4776	4747	4706	4677	4636	4762	4692	209	1410	500	3020	5	1	41776331	1970	31.86	1.11	12	0.16	148.00	4236.00	7020	20230201	-32.83	4320	20221014	9.14	7020	-32.83	20230201	4415	6.80	20230726	7020	-32.83	20230201	4415	6.80	20230726	2.30	N	053300	500	208 억	215771	N	N	0	N	N
75	20231018	150451	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4680	-40	5	-0.85	256113985	54505	63.42	4720	4740	4670	6130	3305	4720	4698.91	0.52	-6395	4776	4747	4706	4677	4636	4762	4692	209	1410	500	3020	5	1	41776331	1955	31.62	1.10	12	0.13	148.00	4236.00	7020	20230201	-33.33	4320	20221014	8.33	7020	-33.33	20230201	4415	6.00	20230726	7020	-33.33	20230201	4415	6.00	20230726	2.30	N	053300	500	208 억	215771	N	N	0	N	N
76	20231018	140447	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4685	-35	5	-0.74	202437130	43036	50.08	4720	4740	4670	6130	3305	4720	4703.90	0.52	-5327	4776	4747	4706	4677	4636	4762	4692	209	1410	500	3020	5	1	41776331	1957	31.66	1.11	12	0.10	148.00	4236.00	7020	20230201	-33.26	4320	20221014	8.45	7020	-33.26	20230201	4415	6.12	20230726	7020	-33.26	20230201	4415	6.12	20230726	2.30	N	053300	500	208 억	215771	N	N	0	N	N
77	20231018	130446	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4695	-25	5	-0.53	176513200	37506	43.64	4720	4740	4670	6130	3305	4720	4706.27	0.52	-3594	4776	4747	4706	4677	4636	4762	4692	209	1410	500	3020	5	1	41776331	1961	31.72	1.11	12	0.09	148.00	4236.00	7020	20230201	-33.12	4320	20221014	8.68	7020	-33.12	20230201	4415	6.34	20230726	7020	-33.12	20230201	4415	6.34	20230726	2.30	N	053300	500	208 억	215771	N	N	0	N	N
78	20231018	120453	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4715	-5	5	-0.11	151802125	32243	37.52	4720	4740	4670	6130	3305	4720	4708.06	0.52	-1678	4776	4747	4706	4677	4636	4762	4692	209	1410	500	3020	5	1	41776331	1970	31.86	1.11	12	0.08	148.00	4236.00	7020	20230201	-32.83	4320	20221014	9.14	7020	-32.83	20230201	4415	6.80	20230726	7020	-32.83	20230201	4415	6.80	20230726	2.30	N	053300	500	208 억	215771	N	N	0	N	N
79	20231018	110449	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4725	5	2	0.11	109517810	23273	27.08	4720	4740	4670	6130	3305	4720	4705.79	0.52	-1223	4776	4747	4706	4677	4636	4762	4692	209	1410	500	3020	5	1	41776331	1974	31.93	1.12	12	0.06	148.00	4236.00	7020	20230201	-32.69	4320	20221014	9.38	7020	-32.69	20230201	4415	7.02	20230726	7020	-32.69	20230201	4415	7.02	20230726	2.30	N	053300	500	208 억	215771	N	N	0	N	N
80	20231018	100452	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4700	-20	5	-0.42	57040065	12146	14.13	4720	4720	4670	6130	3305	4720	4696.20	0.52	405	4776	4747	4706	4677	4636	4762	4692	209	1410	500	3020	5	1	41776331	1963	31.76	1.11	12	0.03	148.00	4236.00	7020	20230201	-33.05	4320	20221014	8.80	7020	-33.05	20230201	4415	6.46	20230726	7020	-33.05	20230201	4415	6.46	20230726	2.30	N	053300	500	208 억	215771	N	N	0	N	N
81	20231018	090449	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4670	-50	5	-1.06	15125275	3223	3.75	4720	4720	4670	6130	3305	4720	4692.92	0.52	-591	4776	4747	4706	4677	4636	4762	4692	209	1410	500	3020	5	1	41776331	1951	31.55	1.10	12	0.01	148.00	4236.00	7020	20230201	-33.48	4320	20221014	8.10	7020	-33.48	20230201	4415	5.78	20230726	7020	-33.48	20230201	4415	5.78	20230726	2.30	N	053300	500	208 억	215771	N	N	0	N	N
82	20231017	160452	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4720	55	2	1.18	393780380	83701	49.12	4665	4735	4665	6060	3270	4665	4704.57	0.47	19735	4818	4741	4668	4591	4518	4705	4555	209	1395	500	2980	5	1	41776331	1972	31.89	1.11	12	0.20	148.00	4236.00	7020	20230201	-32.76	4250	20221013	11.06	7020	-32.76	20230201	4415	6.91	20230726	7020	-32.76	20230201	4350	8.51	20221017	2.25	N	053300	500	208 억	196032	N	N	0	N	N
83	20231017	150451	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4710	45	2	0.96	341779050	72670	42.65	4665	4735	4665	6060	3270	4665	4703.19	0.47	19467	4818	4741	4668	4591	4518	4705	4555	209	1395	500	2980	5	1	41776331	1968	31.82	1.11	12	0.17	148.00	4236.00	7020	20230201	-32.91	4250	20221013	10.82	7020	-32.91	20230201	4415	6.68	20230726	7020	-32.91	20230201	4350	8.28	20221017	2.25	N	053300	500	208 억	196032	N	N	0	N	N
84	20231017	140453	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4715	50	2	1.07	308575000	65618	38.51	4665	4735	4665	6060	3270	4665	4702.62	0.47	19698	4818	4741	4668	4591	4518	4705	4555	209	1395	500	2980	5	1	41776331	1970	31.86	1.11	12	0.16	148.00	4236.00	7020	20230201	-32.83	4250	20221013	10.94	7020	-32.83	20230201	4415	6.80	20230726	7020	-32.83	20230201	4350	8.39	20221017	2.25	N	053300	500	208 억	196032	N	N	0	N	N
85	20231017	130450	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4710	45	2	0.96	244406100	52015	30.52	4665	4730	4665	6060	3270	4665	4698.79	0.47	18758	4818	4741	4668	4591	4518	4705	4555	209	1395	500	2980	5	1	41776331	1968	31.82	1.11	12	0.12	148.00	4236.00	7020	20230201	-32.91	4250	20221013	10.82	7020	-32.91	20230201	4415	6.68	20230726	7020	-32.91	20230201	4350	8.28	20221017	2.25	N	053300	500	208 억	196032	N	N	0	N	N
86	20231017	120451	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4705	40	2	0.86	211274245	44979	26.40	4665	4730	4665	6060	3270	4665	4697.21	0.47	18758	4818	4741	4668	4591	4518	4705	4555	209	1395	500	2980	5	1	41776331	1966	31.79	1.11	12	0.11	148.00	4236.00	7020	20230201	-32.98	4250	20221013	10.71	7020	-32.98	20230201	4415	6.57	20230726	7020	-32.98	20230201	4350	8.16	20221017	2.25	N	053300	500	208 억	196032	N	N	0	N	N
87	20231017	110447	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4715	50	2	1.07	173600525	36980	21.70	4665	4730	4665	6060	3270	4665	4694.48	0.47	15237	4818	4741	4668	4591	4518	4705	4555	209	1395	500	2980	5	1	41776331	1970	31.86	1.11	12	0.09	148.00	4236.00	7020	20230201	-32.83	4250	20221013	10.94	7020	-32.83	20230201	4415	6.80	20230726	7020	-32.83	20230201	4350	8.39	20221017	2.25	N	053300	500	208 억	196032	N	N	0	N	N
88	20231017	100445	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4700	35	2	0.75	100353805	21414	12.57	4665	4710	4665	6060	3270	4665	4686.41	0.47	9982	4818	4741	4668	4591	4518	4705	4555	209	1395	500	2980	5	1	41776331	1963	31.76	1.11	12	0.05	148.00	4236.00	7020	20230201	-33.05	4250	20221013	10.59	7020	-33.05	20230201	4415	6.46	20230726	7020	-33.05	20230201	4350	8.05	20221017	2.25	N	053300	500	208 억	196032	N	N	0	N	N
89	20231017	090448	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4665	0	3	0.00	12016490	2575	1.51	4665	4690	4665	6060	3270	4665	4666.62	0.47	452	4818	4741	4668	4591	4518	4705	4555	209	1395	500	2980	5	1	41776331	1949	31.52	1.10	12	0.01	148.00	4236.00	7020	20230201	-33.55	4250	20221013	9.76	7020	-33.55	20230201	4415	5.66	20230726	7020	-33.55	20230201	4350	7.24	20221017	2.25	N	053300	500	208 억	196032	N	N	0	N	N
90	20231016	160447	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4665	-90	5	-1.89	782439970	168643	97.49	4715	4745	4595	6180	3330	4755	4639.62	0.66	-79786	4868	4811	4758	4701	4648	4785	4675	209	1425	500	3040	5	1	41776331	1949	31.52	1.10	12	0.40	148.00	4236.00	7020	20230201	-33.55	4250	20221013	9.76	7020	-33.55	20230201	4415	5.66	20230726	7020	-33.55	20230201	4350	7.24	20221017	2.27	N	053300	500	208 억	275608	N	N	0	N	N
91	20231016	150447	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4615	-140	5	-2.94	738054115	159098	91.97	4715	4745	4595	6180	3330	4755	4638.99	0.66	-75889	4868	4811	4758	4701	4648	4785	4675	209	1425	500	3040	5	1	41776331	1928	31.18	1.09	12	0.38	148.00	4236.00	7020	20230201	-34.26	4250	20221013	8.59	7020	-34.26	20230201	4415	4.53	20230726	7020	-34.26	20230201	4350	6.09	20221017	2.27	N	053300	500	208 억	275608	N	N	0	N	N
92	20231016	140446	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4615	-140	5	-2.94	696418405	150071	86.75	4715	4745	4595	6180	3330	4755	4640.59	0.66	-73042	4868	4811	4758	4701	4648	4785	4675	209	1425	500	3040	5	1	41776331	1928	31.18	1.09	12	0.36	148.00	4236.00	7020	20230201	-34.26	4250	20221013	8.59	7020	-34.26	20230201	4415	4.53	20230726	7020	-34.26	20230201	4350	6.09	20221017	2.27	N	053300	500	208 억	275608	N	N	0	N	N
93	20231016	130446	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4615	-140	5	-2.94	641526920	138168	79.87	4715	4745	4595	6180	3330	4755	4643.09	0.66	-68112	4868	4811	4758	4701	4648	4785	4675	209	1425	500	3040	5	1	41776331	1928	31.18	1.09	12	0.33	148.00	4236.00	7020	20230201	-34.26	4250	20221013	8.59	7020	-34.26	20230201	4415	4.53	20230726	7020	-34.26	20230201	4350	6.09	20221017	2.27	N	053300	500	208 억	275608	N	N	0	N	N
94	20231016	120445	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4615	-140	5	-2.94	554518280	119274	68.95	4715	4745	4605	6180	3330	4755	4649.11	0.66	-57475	4868	4811	4758	4701	4648	4785	4675	209	1425	500	3040	5	1	41776331	1928	31.18	1.09	12	0.29	148.00	4236.00	7020	20230201	-34.26	4250	20221013	8.59	7020	-34.26	20230201	4415	4.53	20230726	7020	-34.26	20230201	4350	6.09	20221017	2.27	N	053300	500	208 억	275608	N	N	0	N	N
95	20231016	110444	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4630	-125	5	-2.63	433840755	93172	53.86	4715	4745	4630	6180	3330	4755	4656.34	0.66	-41983	4868	4811	4758	4701	4648	4785	4675	209	1425	500	3040	5	1	41776331	1934	31.28	1.09	12	0.22	148.00	4236.00	7020	20230201	-34.05	4250	20221013	8.94	7020	-34.05	20230201	4415	4.87	20230726	7020	-34.05	20230201	4350	6.44	20221017	2.27	N	053300	500	208 억	275608	N	N	0	N	N
96	20231016	100439	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4655	-100	5	-2.10	339416670	72815	42.09	4715	4745	4635	6180	3330	4755	4661.36	0.66	-33184	4868	4811	4758	4701	4648	4785	4675	209	1425	500	3040	5	1	41776331	1945	31.45	1.10	12	0.17	148.00	4236.00	7020	20230201	-33.69	4250	20221013	9.53	7020	-33.69	20230201	4415	5.44	20230726	7020	-33.69	20230201	4350	7.01	20221017	2.27	N	053300	500	208 억	275608	N	N	0	N	N
97	20231016	090443	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4660	-95	5	-2.00	76957305	16410	9.49	4715	4745	4650	6180	3330	4755	4689.66	0.66	-10873	4868	4811	4758	4701	4648	4785	4675	209	1425	500	3040	5	1	41776331	1947	31.49	1.10	12	0.04	148.00	4236.00	7020	20230201	-33.62	4250	20221013	9.65	7020	-33.62	20230201	4415	5.55	20230726	7020	-33.62	20230201	4350	7.13	20221017	2.27	N	053300	500	208 억	275608	N	N	0	N	N
98	20231012	160454	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4825	85	2	1.79	1153271260	238982	71.11	4765	4865	4765	6160	3320	4740	4825.99	0.53	64176	4906	4822	4776	4692	4646	4800	4670	209	1420	500	3030	5	1	41776331	2016	32.60	1.14	12	0.57	148.00	4236.00	7020	20230201	-31.27	4250	20221013	13.53	7020	-31.27	20230201	4415	9.29	20230726	7020	-31.27	20230201	4250	13.53	20221013	2.37	N	053300	500	208 억	221210	N	N	1	N	N
99	20231012	150445	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4830	90	2	1.90	1021474485	211597	62.97	4765	4865	4765	6160	3320	4740	4827.70	0.53	53547	4906	4822	4776	4692	4646	4800	4670	209	1420	500	3030	5	1	41776331	2018	32.64	1.14	12	0.51	148.00	4236.00	7020	20230201	-31.20	4250	20221013	13.65	7020	-31.20	20230201	4415	9.40	20230726	7020	-31.20	20230201	4250	13.65	20221013	2.37	N	053300	500	208 억	221210	N	N	1	N	N
100	20231012	140444	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4820	80	2	1.69	934243705	193500	57.58	4765	4865	4765	6160	3320	4740	4828.41	0.53	49182	4906	4822	4776	4692	4646	4800	4670	209	1420	500	3030	5	1	41776331	2014	32.57	1.14	12	0.46	148.00	4236.00	7020	20230201	-31.34	4250	20221013	13.41	7020	-31.34	20230201	4415	9.17	20230726	7020	-31.34	20230201	4250	13.41	20221013	2.37	N	053300	500	208 억	221210	N	N	1	N	N
101	20231012	130445	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4850	110	2	2.32	842195980	174464	51.92	4765	4865	4765	6160	3320	4740	4827.64	0.53	46670	4906	4822	4776	4692	4646	4800	4670	209	1420	500	3030	5	1	41776331	2026	32.77	1.14	12	0.42	148.00	4236.00	7020	20230201	-30.91	4250	20221013	14.12	7020	-30.91	20230201	4415	9.85	20230726	7020	-30.91	20230201	4250	14.12	20221013	2.37	N	053300	500	208 억	221210	N	N	1	N	N
102	20231012	120452	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4860	120	2	2.53	731647240	151638	45.12	4765	4865	4765	6160	3320	4740	4825.30	0.53	41943	4906	4822	4776	4692	4646	4800	4670	209	1420	500	3030	5	1	41776331	2030	32.84	1.15	12	0.36	148.00	4236.00	7020	20230201	-30.77	4250	20221013	14.35	7020	-30.77	20230201	4415	10.08	20230726	7020	-30.77	20230201	4250	14.35	20221013	2.37	N	053300	500	208 억	221210	N	N	1	N	N
103	20231012	110450	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4830	90	2	1.90	506555360	105158	31.29	4765	4865	4765	6160	3320	4740	4817.53	0.53	26638	4906	4822	4776	4692	4646	4800	4670	209	1420	500	3030	5	1	41776331	2018	32.64	1.14	12	0.25	148.00	4236.00	7020	20230201	-31.20	4250	20221013	13.65	7020	-31.20	20230201	4415	9.40	20230726	7020	-31.20	20230201	4250	13.65	20221013	2.37	N	053300	500	208 억	221210	N	N	1	N	N
104	20231012	100448	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4825	85	2	1.79	380397565	79075	23.53	4765	4850	4765	6160	3320	4740	4811.13	0.53	20670	4906	4822	4776	4692	4646	4800	4670	209	1420	500	3030	5	1	41776331	2016	32.60	1.14	12	0.19	148.00	4236.00	7020	20230201	-31.27	4250	20221013	13.53	7020	-31.27	20230201	4415	9.29	20230726	7020	-31.27	20230201	4250	13.53	20221013	2.37	N	053300	500	208 억	221210	N	N	1	N	N
105	20231012	090451	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4830	90	2	1.90	51512470	10745	3.20	4765	4830	4765	6160	3320	4740	4797.29	0.53	-138	4906	4822	4776	4692	4646	4800	4670	209	1420	500	3030	5	1	41776331	2018	32.64	1.14	12	0.03	148.00	4236.00	7020	20230201	-31.20	4250	20221013	13.65	7020	-31.20	20230201	4415	9.40	20230726	7020	-31.20	20230201	4250	13.65	20221013	2.37	N	053300	500	208 억	221210	N	N	1	N	N
106	20231011	160446	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4740	45	2	0.96	1538796945	320211	34.93	4750	4860	4730	6100	3290	4695	4805.82	0.31	89141	5085	4890	4790	4595	4495	4840	4545	209	1405	500	3000	5	1	41776331	1980	32.03	1.12	12	0.77	148.00	4236.00	7020	20230201	-32.48	4250	20221013	11.53	7020	-32.48	20230201	4415	7.36	20230726	7020	-32.48	20230201	4250	11.53	20221013	2.52	N	053300	500	208 억	129115	N	N	1	N	N
107	20231011	150446	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4780	85	2	1.81	1350646335	280614	30.61	4750	4860	4750	6100	3290	4695	4813.20	0.31	80823	5085	4890	4790	4595	4495	4840	4545	209	1405	500	3000	5	1	41776331	1997	32.30	1.13	12	0.67	148.00	4236.00	7020	20230201	-31.91	4250	20221013	12.47	7020	-31.91	20230201	4415	8.27	20230726	7020	-31.91	20230201	4250	12.47	20221013	2.52	N	053300	500	208 억	129115	N	N	2	N	N
108	20231011	140452	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4810	115	2	2.45	1170339800	242954	26.50	4750	4860	4750	6100	3290	4695	4817.15	0.31	70528	5085	4890	4790	4595	4495	4840	4545	209	1405	500	3000	5	1	41776331	2009	32.50	1.14	12	0.58	148.00	4236.00	7020	20230201	-31.48	4250	20221013	13.18	7020	-31.48	20230201	4415	8.95	20230726	7020	-31.48	20230201	4250	13.18	20221013	2.52	N	053300	500	208 억	129115	N	N	2	N	N
109	20231011	130442	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4830	135	2	2.88	1063292765	220731	24.08	4750	4860	4750	6100	3290	4695	4817.17	0.31	67158	5085	4890	4790	4595	4495	4840	4545	209	1405	500	3000	5	1	41776331	2018	32.64	1.14	12	0.53	148.00	4236.00	7020	20230201	-31.20	4250	20221013	13.65	7020	-31.20	20230201	4415	9.40	20230726	7020	-31.20	20230201	4250	13.65	20221013	2.52	N	053300	500	208 억	129115	N	N	2	N	N
110	20231011	120453	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4835	140	2	2.98	1029581215	213736	23.31	4750	4860	4750	6100	3290	4695	4817.09	0.31	66972	5085	4890	4790	4595	4495	4840	4545	209	1405	500	3000	5	1	41776331	2020	32.67	1.14	12	0.51	148.00	4236.00	7020	20230201	-31.13	4250	20221013	13.76	7020	-31.13	20230201	4415	9.51	20230726	7020	-31.13	20230201	4250	13.76	20221013	2.52	N	053300	500	208 억	129115	N	N	2	N	N
111	20231011	110448	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4820	125	2	2.66	860181800	178640	19.48	4750	4860	4750	6100	3290	4695	4815.20	0.31	62197	5085	4890	4790	4595	4495	4840	4545	209	1405	500	3000	5	1	41776331	2014	32.57	1.14	12	0.43	148.00	4236.00	7020	20230201	-31.34	4250	20221013	13.41	7020	-31.34	20230201	4415	9.17	20230726	7020	-31.34	20230201	4250	13.41	20221013	2.52	N	053300	500	208 억	129115	N	N	2	N	N
112	20231011	100444	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4815	120	2	2.56	691458905	143629	15.67	4750	4860	4750	6100	3290	4695	4814.23	0.31	56677	5085	4890	4790	4595	4495	4840	4545	209	1405	500	3000	5	1	41776331	2012	32.53	1.14	12	0.34	148.00	4236.00	7020	20230201	-31.41	4250	20221013	13.29	7020	-31.41	20230201	4415	9.06	20230726	7020	-31.41	20230201	4250	13.29	20221013	2.52	N	053300	500	208 억	129115	N	N	2	N	N
113	20231011	090448	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4820	125	2	2.66	94010685	19613	2.14	4750	4850	4750	6100	3290	4695	4793.49	0.31	3821	5085	4890	4790	4595	4495	4840	4545	209	1405	500	3000	5	1	41776331	2014	32.57	1.14	12	0.05	148.00	4236.00	7020	20230201	-31.34	4250	20221013	13.41	7020	-31.34	20230201	4415	9.17	20230726	7020	-31.34	20230201	4250	13.41	20221013	2.52	N	053300	500	208 억	129115	N	N	2	N	N
114	20231010	160442	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4695	-95	5	-1.98	4390843315	907193	13.83	4855	4985	4690	6220	3355	4790	4840.58	0.32	-6589	5953	5371	4998	4416	4043	5662	4707	209	1430	500	3060	5	1	41776331	1961	31.72	1.11	12	2.17	148.00	4236.00	7020	20230201	-33.12	4250	20221013	10.47	7020	-33.12	20230201	4415	6.34	20230726	7020	-33.12	20230201	4250	10.47	20221013	2.54	N	053300	500	208 억	135481	N	N	2	N	N
115	20231010	150441	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4695	-95	5	-1.98	4248522885	876922	13.37	4855	4985	4690	6220	3355	4790	4845.38	0.32	-13361	5953	5371	4998	4416	4043	5662	4707	209	1430	500	3060	5	1	41776331	1961	31.72	1.11	12	2.10	148.00	4236.00	7020	20230201	-33.12	4250	20221013	10.47	7020	-33.12	20230201	4415	6.34	20230726	7020	-33.12	20230201	4250	10.47	20221013	2.54	N	053300	500	208 억	135481	N	N	0	N	N
116	20231010	140443	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4760	-30	5	-0.63	4023863240	829300	12.64	4855	4985	4710	6220	3355	4790	4852.80	0.32	-11953	5953	5371	4998	4416	4043	5662	4707	209	1430	500	3060	5	1	41776331	1989	32.16	1.12	12	1.99	148.00	4236.00	7020	20230201	-32.19	4250	20221013	12.00	7020	-32.19	20230201	4415	7.81	20230726	7020	-32.19	20230201	4250	12.00	20221013	2.54	N	053300	500	208 억	135481	N	N	0	N	N
117	20231010	130439	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4810	20	2	0.42	3558675760	731538	11.15	4855	4985	4760	6220	3355	4790	4865.58	0.32	-9869	5953	5371	4998	4416	4043	5662	4707	209	1430	500	3060	5	1	41776331	2009	32.50	1.14	12	1.75	148.00	4236.00	7020	20230201	-31.48	4250	20221013	13.18	7020	-31.48	20230201	4415	8.95	20230726	7020	-31.48	20230201	4250	13.18	20221013	2.54	N	053300	500	208 억	135481	N	N	0	N	N
118	20231010	120441	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4865	75	2	1.57	1748403805	362173	5.52	4855	4895	4760	6220	3355	4790	4828.49	0.32	16060	5953	5371	4998	4416	4043	5662	4707	209	1430	500	3060	5	1	41776331	2032	32.87	1.15	12	0.87	148.00	4236.00	7020	20230201	-30.70	4250	20221013	14.47	7020	-30.70	20230201	4415	10.19	20230726	7020	-30.70	20230201	4250	14.47	20221013	2.54	N	053300	500	208 억	135481	N	N	0	N	N
119	20231010	110431	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4850	60	2	1.25	1564349125	324138	4.94	4855	4895	4760	6220	3355	4790	4827.22	0.32	5159	5953	5371	4998	4416	4043	5662	4707	209	1430	500	3060	5	1	41776331	2026	32.77	1.14	12	0.78	148.00	4236.00	7020	20230201	-30.91	4250	20221013	14.12	7020	-30.91	20230201	4415	9.85	20230726	7020	-30.91	20230201	4250	14.12	20221013	2.54	N	053300	500	208 억	135481	N	N	0	N	N
120	20231010	100436	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4825	35	2	0.73	1268304910	262974	4.01	4855	4895	4760	6220	3355	4790	4824.10	0.32	-3016	5953	5371	4998	4416	4043	5662	4707	209	1430	500	3060	5	1	41776331	2016	32.60	1.14	12	0.63	148.00	4236.00	7020	20230201	-31.27	4250	20221013	13.53	7020	-31.27	20230201	4415	9.29	20230726	7020	-31.27	20230201	4250	13.53	20221013	2.54	N	053300	500	208 억	135481	N	N	0	N	N
121	20231010	090434	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4820	30	2	0.63	593070760	122293	1.86	4855	4895	4815	6220	3355	4790	4854.32	0.32	-4598	5953	5371	4998	4416	4043	5662	4707	209	1430	500	3060	5	1	41776331	2014	32.57	1.14	12	0.29	148.00	4236.00	7020	20230201	-31.34	4250	20221013	13.41	7020	-31.34	20230201	4415	9.17	20230726	7020	-31.34	20230201	4250	13.41	20221013	2.54	N	053300	500	208 억	135481	N	N	0	N	N
122	20231006	160440	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4790	155	2	3.34	33232055480	6419143	5403.00	4625	5580	4625	6020	3245	4635	5177.21	0.41	-37469	4798	4716	4628	4546	4458	4672	4502	209	1385	500	2960	5	1	41776331	2001	32.36	1.13	12	15.37	148.00	4236.00	7020	20230201	-31.77	4250	20221013	12.71	7020	-31.77	20230201	4415	8.49	20230726	7020	-31.77	20230201	4250	12.71	20221013	2.44	N	053300	500	208 억	172750	N	N	1	N	N
123	20231006	150432	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4785	150	2	3.24	32745099050	6317230	5317.22	4625	5580	4625	6020	3245	4635	5183.46	0.41	-55688	4798	4716	4628	4546	4458	4672	4502	209	1385	500	2960	5	1	41776331	1999	32.33	1.13	12	15.12	148.00	4236.00	7020	20230201	-31.84	4250	20221013	12.59	7020	-31.84	20230201	4415	8.38	20230726	7020	-31.84	20230201	4250	12.59	20221013	2.44	N	053300	500	208 억	172750	N	N	1	N	N
124	20231006	140432	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4795	160	2	3.45	31800245255	6120178	5151.36	4625	5580	4625	6020	3245	4635	5195.97	0.41	-85966	4798	4716	4628	4546	4458	4672	4502	209	1385	500	2960	5	1	41776331	2003	32.40	1.13	12	14.65	148.00	4236.00	7020	20230201	-31.70	4250	20221013	12.82	7020	-31.70	20230201	4415	8.61	20230726	7020	-31.70	20230201	4250	12.82	20221013	2.44	N	053300	500	208 억	172750	N	N	1	N	N
125	20231006	130430	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4830	195	2	4.21	30647691790	5881602	4950.55	4625	5580	4625	6020	3245	4635	5210.77	0.41	-93552	4798	4716	4628	4546	4458	4672	4502	209	1385	500	2960	5	1	41776331	2018	32.64	1.14	12	14.08	148.00	4236.00	7020	20230201	-31.20	4250	20221013	13.65	7020	-31.20	20230201	4415	9.40	20230726	7020	-31.20	20230201	4250	13.65	20221013	2.44	N	053300	500	208 억	172750	N	N	1	N	N
126	20231006	120426	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4960	325	2	7.01	27830114205	5305028	4465.25	4625	5580	4625	6020	3245	4635	5245.99	0.41	-100625	4798	4716	4628	4546	4458	4672	4502	209	1385	500	2960	5	1	41776331	2072	33.51	1.17	12	12.70	148.00	4236.00	7020	20230201	-29.34	4250	20221013	16.71	7020	-29.34	20230201	4415	12.34	20230726	7020	-29.34	20230201	4250	16.71	20221013	2.44	N	053300	500	208 억	172750	N	N	1	N	N
127	20231006	110424	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4880	245	2	5.29	2562272990	525225	442.08	4625	5040	4625	6020	3245	4635	4878.43	0.41	-35686	4798	4716	4628	4546	4458	4672	4502	209	1385	500	2960	5	1	41776331	2039	32.97	1.15	12	1.26	148.00	4236.00	7020	20230201	-30.48	4250	20221013	14.82	7020	-30.48	20230201	4415	10.53	20230726	7020	-30.48	20230201	4250	14.82	20221013	2.44	N	053300	500	208 억	172750	N	N	1	N	N
128	20231006	100427	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4750	115	2	2.48	209884820	44584	37.53	4625	4775	4625	6020	3245	4635	4707.63	0.41	140	4798	4716	4628	4546	4458	4672	4502	209	1385	500	2960	5	1	41776331	1984	32.09	1.12	12	0.11	148.00	4236.00	7020	20230201	-32.34	4250	20221013	11.76	7020	-32.34	20230201	4415	7.59	20230726	7020	-32.34	20230201	4250	11.76	20221013	2.44	N	053300	500	208 억	172750	N	N	1	N	N
129	20231006	090424	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4670	35	2	0.76	12817480	2768	2.33	4625	4675	4625	6020	3245	4635	4630.59	0.41	-159	4798	4716	4628	4546	4458	4672	4502	209	1385	500	2960	5	1	41776331	1951	31.55	1.10	12	0.01	148.00	4236.00	7020	20230201	-33.48	4250	20221013	9.88	7020	-33.48	20230201	4415	5.78	20230726	7020	-33.48	20230201	4250	9.88	20221013	2.44	N	053300	500	208 억	172750	N	N	1	N	N

55 KiB Raw Blame History

55 KiB

Raw Blame History