KissMeData/108490/price/prices-20231001.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

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

58 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	160806	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	21000	-250	5	-1.18	1697948200	79997	54.98	21300	21600	20850	27600	14900	21250	21225.23	1.14	-6936	22610	21930	20770	20090	18930	22270	20430	64	6350	500	15300	50	1	12766717	2681	-954.55	2.94	12	0.63	-22.00	7151.00	46450	20230317	-54.79	19320	20231024	8.70	46450	-54.79	20230317	19320	8.70	20231024	46450	-54.79	20230317	19320	8.70	20231024	2.76	N	108490	500	63 억	144927	N	N	308	N	N
3	20231031	150814	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	21200	-50	5	-0.24	1603769600	75533	51.91	21300	21600	20850	27600	14900	21250	21232.70	1.14	-6293	22610	21930	20770	20090	18930	22270	20430	64	6350	500	15300	50	1	12766717	2707	-963.64	2.96	12	0.59	-22.00	7151.00	46450	20230317	-54.36	19320	20231024	9.73	46450	-54.36	20230317	19320	9.73	20231024	46450	-54.36	20230317	19320	9.73	20231024	2.76	N	108490	500	63 억	144927	N	N	44	N	N
4	20231031	140819	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	20950	-300	5	-1.41	1333895200	62794	43.15	21300	21600	20900	27600	14900	21250	21242.40	1.14	-5659	22610	21930	20770	20090	18930	22270	20430	64	6350	500	15300	50	1	12766717	2675	-952.27	2.93	12	0.49	-22.00	7151.00	46450	20230317	-54.90	19320	20231024	8.44	46450	-54.90	20230317	19320	8.44	20231024	46450	-54.90	20230317	19320	8.44	20231024	2.76	N	108490	500	63 억	144927	N	N	44	N	N
5	20231031	130813	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	21250	0	3	0.00	1231954250	57948	39.82	21300	21600	20900	27600	14900	21250	21259.65	1.14	-5197	22610	21930	20770	20090	18930	22270	20430	64	6350	500	15300	50	1	12766717	2713	-965.91	2.97	12	0.45	-22.00	7151.00	46450	20230317	-54.25	19320	20231024	9.99	46450	-54.25	20230317	19320	9.99	20231024	46450	-54.25	20230317	19320	9.99	20231024	2.76	N	108490	500	63 억	144927	N	N	44	N	N
6	20231031	120812	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	21050	-200	5	-0.94	1103275650	51822	35.61	21300	21600	20950	27600	14900	21250	21289.72	1.14	-6095	22610	21930	20770	20090	18930	22270	20430	64	6350	500	15300	50	1	12766717	2687	-956.82	2.94	12	0.41	-22.00	7151.00	46450	20230317	-54.68	19320	20231024	8.95	46450	-54.68	20230317	19320	8.95	20231024	46450	-54.68	20230317	19320	8.95	20231024	2.76	N	108490	500	63 억	144927	N	N	44	N	N
7	20231031	110834	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	21250	0	3	0.00	896357050	42011	28.87	21300	21600	21050	27600	14900	21250	21336.26	1.14	-6295	22610	21930	20770	20090	18930	22270	20430	64	6350	500	15300	50	1	12766717	2713	-965.91	2.97	12	0.33	-22.00	7151.00	46450	20230317	-54.25	19320	20231024	9.99	46450	-54.25	20230317	19320	9.99	20231024	46450	-54.25	20230317	19320	9.99	20231024	2.76	N	108490	500	63 억	144927	N	N	44	N	N
8	20231031	100819	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	21350	100	2	0.47	702038600	32895	22.61	21300	21600	21050	27600	14900	21250	21341.82	1.14	-4857	22610	21930	20770	20090	18930	22270	20430	64	6350	500	15300	50	1	12766717	2726	-970.45	2.99	12	0.26	-22.00	7151.00	46450	20230317	-54.04	19320	20231024	10.51	46450	-54.04	20230317	19320	10.51	20231024	46450	-54.04	20230317	19320	10.51	20231024	2.76	N	108490	500	63 억	144927	N	N	44	N	N
9	20231031	090819	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	21350	100	2	0.47	123933250	5830	4.01	21300	21400	21050	27600	14900	21250	21257.86	1.14	-828	22610	21930	20770	20090	18930	22270	20430	64	6350	500	15300	50	1	12766717	2726	-970.45	2.99	12	0.05	-22.00	7151.00	46450	20230317	-54.04	19320	20231024	10.51	46450	-54.04	20230317	19320	10.51	20231024	46450	-54.04	20230317	19320	10.51	20231024	2.76	N	108490	500	63 억	144927	N	N	44	N	N
10	20231030	160804	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	21250	1440	2	7.27	3025971860	145193	165.41	19610	21450	19610	25750	13870	19810	20842.09	1.00	17331	20796	20302	20006	19512	19216	20155	19365	64	5940	500	14260	50	1	12766717	2713	-965.91	2.97	12	1.14	-22.00	7151.00	46450	20230317	-54.25	19320	20231024	9.99	46450	-54.25	20230317	19320	9.99	20231024	46450	-54.25	20230317	19320	9.99	20231024	2.82	N	108490	500	63 억	127267	N	N	44	N	N
11	20231030	150747	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	21050	1240	2	6.26	2824708310	135679	154.57	19610	21450	19610	25750	13870	19810	20820.19	1.00	17967	20796	20302	20006	19512	19216	20155	19365	64	5940	500	14260	50	1	12766717	2687	-956.82	2.94	12	1.06	-22.00	7151.00	46450	20230317	-54.68	19320	20231024	8.95	46450	-54.68	20230317	19320	8.95	20231024	46450	-54.68	20230317	19320	8.95	20231024	2.82	N	108490	500	63 억	127267	N	N	20	N	N
12	20231030	140746	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	21050	1240	2	6.26	2630623760	126443	144.05	19610	21450	19610	25750	13870	19810	20806.02	1.00	15144	20796	20302	20006	19512	19216	20155	19365	64	5940	500	14260	50	1	12766717	2687	-956.82	2.94	12	0.99	-22.00	7151.00	46450	20230317	-54.68	19320	20231024	8.95	46450	-54.68	20230317	19320	8.95	20231024	46450	-54.68	20230317	19320	8.95	20231024	2.82	N	108490	500	63 억	127267	N	N	20	N	N
13	20231030	130748	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	21200	1390	2	7.02	1972947860	95544	108.85	19610	21400	19610	25750	13870	19810	20650.97	1.00	24823	20796	20302	20006	19512	19216	20155	19365	64	5940	500	14260	50	1	12766717	2707	-963.64	2.96	12	0.75	-22.00	7151.00	46450	20230317	-54.36	19320	20231024	9.73	46450	-54.36	20230317	19320	9.73	20231024	46450	-54.36	20230317	19320	9.73	20231024	2.82	N	108490	500	63 억	127267	N	N	20	N	N
14	20231030	120743	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	20800	990	2	5.00	1354404560	66219	75.44	19610	20900	19610	25750	13870	19810	20454.90	1.00	23985	20796	20302	20006	19512	19216	20155	19365	64	5940	500	14260	50	1	12766717	2655	-945.45	2.91	12	0.52	-22.00	7151.00	46450	20230317	-55.22	19320	20231024	7.66	46450	-55.22	20230317	19320	7.66	20231024	46450	-55.22	20230317	19320	7.66	20231024	2.82	N	108490	500	63 억	127267	N	N	20	N	N
15	20231030	110744	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	20800	990	2	5.00	1209315210	59238	67.49	19610	20850	19610	25750	13870	19810	20416.08	1.00	23595	20796	20302	20006	19512	19216	20155	19365	64	5940	500	14260	50	1	12766717	2655	-945.45	2.91	12	0.46	-22.00	7151.00	46450	20230317	-55.22	19320	20231024	7.66	46450	-55.22	20230317	19320	7.66	20231024	46450	-55.22	20230317	19320	7.66	20231024	2.82	N	108490	500	63 억	127267	N	N	20	N	N
16	20231030	100742	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	20650	840	2	4.24	939150060	46192	52.62	19610	20850	19610	25750	13870	19810	20333.18	1.00	15506	20796	20302	20006	19512	19216	20155	19365	64	5940	500	14260	50	1	12766717	2636	-938.64	2.89	12	0.36	-22.00	7151.00	46450	20230317	-55.54	19320	20231024	6.88	46450	-55.54	20230317	19320	6.88	20231024	46450	-55.54	20230317	19320	6.88	20231024	2.82	N	108490	500	63 억	127267	N	N	20	N	N
17	20231030	090739	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	19990	180	2	0.91	167794820	8452	9.63	19610	20150	19610	25750	13870	19810	19853.46	1.00	3497	20796	20302	20006	19512	19216	20155	19365	64	5940	500	14260	10	1	12766717	2552	-908.64	2.80	12	0.07	-22.00	7151.00	46450	20230317	-56.96	19320	20231024	3.47	46450	-56.96	20230317	19320	3.47	20231024	46450	-56.96	20230317	19320	3.47	20231024	2.82	N	108490	500	63 억	127267	N	N	20	N	N
18	20231027	160710	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	19810	-440	5	-2.17	1733309780	86731	136.57	20250	20500	19710	26300	14200	20250	19985.93	0.95	6603	20850	20550	20300	20000	19750	20425	19875	64	6050	500	14580	10	1	12766717	2529	-900.45	2.77	12	0.68	-22.00	7151.00	46450	20230317	-57.35	19320	20231024	2.54	46450	-57.35	20230317	19320	2.54	20231024	46450	-57.35	20230317	19320	2.54	20231024	2.81	N	108490	500	63 억	120742	N	N	20	N	N
19	20231027	150741	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	19880	-370	5	-1.83	1604064430	80217	126.31	20250	20500	19710	26300	14200	20250	19996.53	0.95	5951	20850	20550	20300	20000	19750	20425	19875	64	6050	500	14580	10	1	12766717	2538	-903.64	2.78	12	0.63	-22.00	7151.00	46450	20230317	-57.20	19320	20231024	2.90	46450	-57.20	20230317	19320	2.90	20231024	46450	-57.20	20230317	19320	2.90	20231024	2.81	N	108490	500	63 억	120742	N	N	286	N	N
20	20231027	140739	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	19980	-270	5	-1.33	1387757770	69323	109.16	20250	20500	19710	26300	14200	20250	20018.69	0.95	2852	20850	20550	20300	20000	19750	20425	19875	64	6050	500	14580	10	1	12766717	2551	-908.18	2.79	12	0.54	-22.00	7151.00	46450	20230317	-56.99	19320	20231024	3.42	46450	-56.99	20230317	19320	3.42	20231024	46450	-56.99	20230317	19320	3.42	20231024	2.81	N	108490	500	63 억	120742	N	N	286	N	N
21	20231027	130731	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	19920	-330	5	-1.63	1234519380	61633	97.05	20250	20500	19710	26300	14200	20250	20030.13	0.95	2056	20850	20550	20300	20000	19750	20425	19875	64	6050	500	14580	10	1	12766717	2543	-905.45	2.79	12	0.48	-22.00	7151.00	46450	20230317	-57.12	19320	20231024	3.11	46450	-57.12	20230317	19320	3.11	20231024	46450	-57.12	20230317	19320	3.11	20231024	2.81	N	108490	500	63 억	120742	N	N	286	N	N
22	20231027	120744	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	20100	-150	5	-0.74	1144159370	57116	89.94	20250	20500	19710	26300	14200	20250	20032.17	0.95	3310	20850	20550	20300	20000	19750	20425	19875	64	6050	500	14580	50	1	12766717	2566	-913.64	2.81	12	0.45	-22.00	7151.00	46450	20230317	-56.73	19320	20231024	4.04	46450	-56.73	20230317	19320	4.04	20231024	46450	-56.73	20230317	19320	4.04	20231024	2.81	N	108490	500	63 억	120742	N	N	286	N	N
23	20231027	110749	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	20150	-100	5	-0.49	980499620	49039	77.22	20250	20500	19710	26300	14200	20250	19994.23	0.95	1117	20850	20550	20300	20000	19750	20425	19875	64	6050	500	14580	50	1	12766717	2572	-915.91	2.82	12	0.38	-22.00	7151.00	46450	20230317	-56.62	19320	20231024	4.30	46450	-56.62	20230317	19320	4.30	20231024	46450	-56.62	20230317	19320	4.30	20231024	2.81	N	108490	500	63 억	120742	N	N	286	N	N
24	20231027	100740	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	19850	-400	5	-1.98	704075040	35283	55.56	20250	20500	19710	26300	14200	20250	19955.00	0.95	-3331	20850	20550	20300	20000	19750	20425	19875	64	6050	500	14580	10	1	12766717	2534	-902.27	2.78	12	0.28	-22.00	7151.00	46450	20230317	-57.27	19320	20231024	2.74	46450	-57.27	20230317	19320	2.74	20231024	46450	-57.27	20230317	19320	2.74	20231024	2.81	N	108490	500	63 억	120742	N	N	286	N	N
25	20231027	090737	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	20250	0	3	0.00	140888150	6934	10.92	20250	20500	20250	26300	14200	20250	20318.55	0.95	1379	20850	20550	20300	20000	19750	20425	19875	64	6050	500	14580	50	1	12766717	2585	-920.45	2.83	12	0.05	-22.00	7151.00	46450	20230317	-56.40	19320	20231024	4.81	46450	-56.40	20230317	19320	4.81	20231024	46450	-56.40	20230317	19320	4.81	20231024	2.81	N	108490	500	63 억	120742	N	N	286	N	N
26	20231026	160729	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	20250	-750	5	-3.57	1268974550	62635	61.47	20300	20600	20050	27300	14700	21000	20259.78	1.03	-10421	21600	21300	20850	20550	20100	21450	20700	64	6300	500	15120	50	1	12766717	2585	-920.45	2.83	12	0.49	-22.00	7151.00	46450	20230317	-56.40	19320	20231024	4.81	46450	-56.40	20230317	19320	4.81	20231024	46450	-56.40	20230317	19320	4.81	20231024	2.83	N	108490	500	63 억	131148	N	N	286	N	N
27	20231026	150729	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	20250	-750	5	-3.57	1185063300	58485	57.40	20300	20600	20050	27300	14700	21000	20262.61	1.03	-10688	21600	21300	20850	20550	20100	21450	20700	64	6300	500	15120	50	1	12766717	2585	-920.45	2.83	12	0.46	-22.00	7151.00	46450	20230317	-56.40	19320	20231024	4.81	46450	-56.40	20230317	19320	4.81	20231024	46450	-56.40	20230317	19320	4.81	20231024	2.83	N	108490	500	63 억	131148	N	N	254	N	N
28	20231026	140731	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	20250	-750	5	-3.57	999005150	49279	48.36	20300	20600	20050	27300	14700	21000	20272.34	1.03	-11356	21600	21300	20850	20550	20100	21450	20700	64	6300	500	15120	50	1	12766717	2585	-920.45	2.83	12	0.39	-22.00	7151.00	46450	20230317	-56.40	19320	20231024	4.81	46450	-56.40	20230317	19320	4.81	20231024	46450	-56.40	20230317	19320	4.81	20231024	2.83	N	108490	500	63 억	131148	N	N	254	N	N
29	20231026	130729	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	20350	-650	5	-3.10	812229150	40079	39.33	20300	20600	20050	27300	14700	21000	20265.59	1.03	-7383	21600	21300	20850	20550	20100	21450	20700	64	6300	500	15120	50	1	12766717	2598	-925.00	2.85	12	0.31	-22.00	7151.00	46450	20230317	-56.19	19320	20231024	5.33	46450	-56.19	20230317	19320	5.33	20231024	46450	-56.19	20230317	19320	5.33	20231024	2.83	N	108490	500	63 억	131148	N	N	254	N	N
30	20231026	120726	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	20100	-900	5	-4.29	645389550	31856	31.26	20300	20600	20050	27300	14700	21000	20259.45	1.03	-5026	21600	21300	20850	20550	20100	21450	20700	64	6300	500	15120	50	1	12766717	2566	-913.64	2.81	12	0.25	-22.00	7151.00	46450	20230317	-56.73	19320	20231024	4.04	46450	-56.73	20230317	19320	4.04	20231024	46450	-56.73	20230317	19320	4.04	20231024	2.83	N	108490	500	63 억	131148	N	N	254	N	N
31	20231026	110735	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	20250	-750	5	-3.57	476014100	23442	23.01	20300	20600	20150	27300	14700	21000	20305.86	1.03	-2722	21600	21300	20850	20550	20100	21450	20700	64	6300	500	15120	50	1	12766717	2585	-920.45	2.83	12	0.18	-22.00	7151.00	46450	20230317	-56.40	19320	20231024	4.81	46450	-56.40	20230317	19320	4.81	20231024	46450	-56.40	20230317	19320	4.81	20231024	2.83	N	108490	500	63 억	131148	N	N	254	N	N
32	20231026	100732	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	20250	-750	5	-3.57	337344150	16648	16.34	20300	20450	20150	27300	14700	21000	20263.08	1.03	-1989	21600	21300	20850	20550	20100	21450	20700	64	6300	500	15120	50	1	12766717	2585	-920.45	2.83	12	0.13	-22.00	7151.00	46450	20230317	-56.40	19320	20231024	4.81	46450	-56.40	20230317	19320	4.81	20231024	46450	-56.40	20230317	19320	4.81	20231024	2.83	N	108490	500	63 억	131148	N	N	254	N	N
33	20231026	090729	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	20200	-800	5	-3.81	118642200	5857	5.75	20300	20400	20150	27300	14700	21000	20255.72	1.03	861	21600	21300	20850	20550	20100	21450	20700	64	6300	500	15120	50	1	12766717	2579	-918.18	2.82	12	0.05	-22.00	7151.00	46450	20230317	-56.51	19320	20231024	4.55	46450	-56.51	20230317	19320	4.55	20231024	46450	-56.51	20230317	19320	4.55	20231024	2.83	N	108490	500	63 억	131148	N	N	254	N	N
34	20231025	160732	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	21000	400	2	1.94	2103944050	101070	94.85	20850	21150	20400	26750	14450	20600	20816.46	1.07	-5000	21520	21060	20190	19730	18860	21290	19960	64	6150	500	14830	50	1	12766717	2681	-954.55	2.94	12	0.79	-22.00	7151.00	46450	20230317	-54.79	19320	20231024	8.70	46450	-54.79	20230317	19320	8.70	20231024	46450	-54.79	20230317	19320	8.70	20231024	2.91	N	108490	500	63 억	136148	N	N	254	N	N
35	20231025	150732	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	20900	300	2	1.46	2026249000	97359	91.37	20850	21150	20400	26750	14450	20600	20812.18	1.07	-5976	21520	21060	20190	19730	18860	21290	19960	64	6150	500	14830	50	1	12766717	2668	-950.00	2.92	12	0.76	-22.00	7151.00	46450	20230317	-55.01	19320	20231024	8.18	46450	-55.01	20230317	19320	8.18	20231024	46450	-55.01	20230317	19320	8.18	20231024	2.91	N	108490	500	63 억	136148	N	N	659	N	N
36	20231025	140727	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	20900	300	2	1.46	1705429500	82058	77.01	20850	21150	20400	26750	14450	20600	20783.27	1.07	-3165	21520	21060	20190	19730	18860	21290	19960	64	6150	500	14830	50	1	12766717	2668	-950.00	2.92	12	0.64	-22.00	7151.00	46450	20230317	-55.01	19320	20231024	8.18	46450	-55.01	20230317	19320	8.18	20231024	46450	-55.01	20230317	19320	8.18	20231024	2.91	N	108490	500	63 억	136148	N	N	659	N	N
37	20231025	130728	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	20850	250	2	1.21	1529423100	73616	69.09	20850	21150	20400	26750	14450	20600	20775.74	1.07	-3999	21520	21060	20190	19730	18860	21290	19960	64	6150	500	14830	50	1	12766717	2662	-947.73	2.92	12	0.58	-22.00	7151.00	46450	20230317	-55.11	19320	20231024	7.92	46450	-55.11	20230317	19320	7.92	20231024	46450	-55.11	20230317	19320	7.92	20231024	2.91	N	108490	500	63 억	136148	N	N	659	N	N
38	20231025	120727	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	21050	450	2	2.18	1235805950	59578	55.91	20850	21150	20400	26750	14450	20600	20742.70	1.07	764	21520	21060	20190	19730	18860	21290	19960	64	6150	500	14830	50	1	12766717	2687	-956.82	2.94	12	0.47	-22.00	7151.00	46450	20230317	-54.68	19320	20231024	8.95	46450	-54.68	20230317	19320	8.95	20231024	46450	-54.68	20230317	19320	8.95	20231024	2.91	N	108490	500	63 억	136148	N	N	659	N	N
39	20231025	110730	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	20600	0	3	0.00	780655400	37865	35.53	20850	21000	20400	26750	14450	20600	20616.82	1.07	1747	21520	21060	20190	19730	18860	21290	19960	64	6150	500	14830	50	1	12766717	2630	-936.36	2.88	12	0.30	-22.00	7151.00	46450	20230317	-55.65	19320	20231024	6.63	46450	-55.65	20230317	19320	6.63	20231024	46450	-55.65	20230317	19320	6.63	20231024	2.91	N	108490	500	63 억	136148	N	N	659	N	N
40	20231025	100731	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	20550	-50	5	-0.24	645983350	31334	29.41	20850	21000	20400	26750	14450	20600	20616.06	1.07	-791	21520	21060	20190	19730	18860	21290	19960	64	6150	500	14830	50	1	12766717	2624	-934.09	2.87	12	0.25	-22.00	7151.00	46450	20230317	-55.76	19320	20231024	6.37	46450	-55.76	20230317	19320	6.37	20231024	46450	-55.76	20230317	19320	6.37	20231024	2.91	N	108490	500	63 억	136148	N	N	659	N	N
41	20231025	090726	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	20800	200	2	0.97	191062450	9229	8.66	20850	21000	20550	26750	14450	20600	20702.62	1.07	-3707	21520	21060	20190	19730	18860	21290	19960	64	6150	500	14830	50	1	12766717	2655	-945.45	2.91	12	0.07	-22.00	7151.00	46450	20230317	-55.22	19320	20231024	7.66	46450	-55.22	20230317	19320	7.66	20231024	46450	-55.22	20230317	19320	7.66	20231024	2.91	N	108490	500	63 억	136148	N	N	659	N	N
42	20231024	160712	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	20600	610	2	3.05	2099468560	104890	71.44	20050	20650	19320	25950	14000	19990	20013.76	0.92	19066	20890	20440	20000	19550	19110	20665	19775	64	5960	500	14390	50	1	12766717	2630	-936.36	2.88	12	0.82	-22.00	7151.00	46450	20230317	-55.65	19320	20231024	6.63	46450	-55.65	20230317	19320	6.63	20231024	46450	-55.65	20230317	19320	6.63	20231024	3.03	N	108490	500	63 억	117323	N	N	659	N	N
43	20231024	150724	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	20650	660	2	3.30	1947486860	97510	66.42	20050	20650	19320	25950	14000	19990	19972.17	0.92	16876	20890	20440	20000	19550	19110	20665	19775	64	5960	500	14390	50	1	12766717	2636	-938.64	2.89	12	0.76	-22.00	7151.00	46450	20230317	-55.54	19320	20231024	6.88	46450	-55.54	20230317	19320	6.88	20231024	46450	-55.54	20230317	19320	6.88	20231024	3.03	N	108490	500	63 억	117323	N	N	41	N	N
44	20231024	140709	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	20400	410	2	2.05	1610792010	81094	55.24	20050	20400	19320	25950	14000	19990	19863.25	0.92	9402	20890	20440	20000	19550	19110	20665	19775	64	5960	500	14390	50	1	12766717	2604	-927.27	2.85	12	0.64	-22.00	7151.00	46450	20230317	-56.08	19320	20231024	5.59	46450	-56.08	20230317	19320	5.59	20231024	46450	-56.08	20230317	19320	5.59	20231024	3.03	N	108490	500	63 억	117323	N	N	41	N	N
45	20231024	130716	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	20200	210	2	1.05	1465147060	73904	50.34	20050	20400	19320	25950	14000	19990	19824.98	0.92	5518	20890	20440	20000	19550	19110	20665	19775	64	5960	500	14390	50	1	12766717	2579	-918.18	2.82	12	0.58	-22.00	7151.00	46450	20230317	-56.51	19320	20231024	4.55	46450	-56.51	20230317	19320	4.55	20231024	46450	-56.51	20230317	19320	4.55	20231024	3.03	N	108490	500	63 억	117323	N	N	41	N	N
46	20231024	120724	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	19890	-100	5	-0.50	1291120770	65221	44.42	20050	20400	19320	25950	14000	19990	19796.06	0.92	-601	20890	20440	20000	19550	19110	20665	19775	64	5960	500	14390	10	1	12766717	2539	-904.09	2.78	12	0.51	-22.00	7151.00	46450	20230317	-57.18	19320	20231024	2.95	46450	-57.18	20230317	19320	2.95	20231024	46450	-57.18	20230317	19320	2.95	20231024	3.03	N	108490	500	63 억	117323	N	N	41	N	N
47	20231024	110718	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	19530	-460	5	-2.30	1132370120	57194	38.96	20050	20400	19320	25950	14000	19990	19798.72	0.92	-4028	20890	20440	20000	19550	19110	20665	19775	64	5960	500	14390	10	1	12766717	2493	-887.73	2.73	12	0.45	-22.00	7151.00	46450	20230317	-57.95	19320	20231024	1.09	46450	-57.95	20230317	19320	1.09	20231024	46450	-57.95	20230317	19320	1.09	20231024	3.03	N	108490	500	63 억	117323	N	N	41	N	N
48	20231024	100711	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	19620	-370	5	-1.85	699684780	35012	23.85	20050	20400	19600	25950	14000	19990	19984.14	0.92	-3721	20890	20440	20000	19550	19110	20665	19775	64	5960	500	14390	10	1	12766717	2505	-891.82	2.74	12	0.27	-22.00	7151.00	46450	20230317	-57.76	19560	20231023	0.31	46450	-57.76	20230317	19560	0.31	20231023	46450	-57.76	20230317	19560	0.31	20231023	3.03	N	108490	500	63 억	117323	N	N	41	N	N
49	20231024	090717	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	20250	260	2	1.30	119648050	5926	4.04	20050	20400	20050	25950	14000	19990	20190.69	0.92	2239	20890	20440	20000	19550	19110	20665	19775	64	5960	500	14390	50	1	12766717	2585	-920.45	2.83	12	0.05	-22.00	7151.00	46450	20230317	-56.40	19560	20231023	3.53	46450	-56.40	20230317	19560	3.53	20231023	46450	-56.40	20230317	19560	3.53	20231023	3.03	N	108490	500	63 억	117323	N	N	41	N	N
50	20231023	160707	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	19990	-160	5	-0.79	2901520740	144674	101.55	19900	20450	19560	26150	14150	20150	20055.68	0.54	48149	21656	20902	20446	19692	19236	20675	19465	64	6000	500	14500	10	1	12766717	2552	-908.64	2.80	12	1.13	-22.00	7151.00	46450	20230317	-56.96	19560	20231023	2.20	46450	-56.96	20230317	19560	2.20	20231023	46450	-56.96	20230317	19560	2.20	20231023	3.04	N	108490	500	63 억	68386	N	N	41	N	N
51	20231023	150712	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	20000	-150	5	-0.74	2741261350	136658	95.92	19900	20450	19560	26150	14150	20150	20059.28	0.54	45667	21656	20902	20446	19692	19236	20675	19465	64	6000	500	14500	50	1	12766717	2553	-909.09	2.80	12	1.07	-22.00	7151.00	46450	20230317	-56.94	19560	20231023	2.25	46450	-56.94	20230317	19560	2.25	20231023	46450	-56.94	20230317	19560	2.25	20231023	3.04	N	108490	500	63 억	68386	N	N	204	N	N
52	20231023	140710	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	20000	-150	5	-0.74	2521592510	125672	88.21	19900	20450	19560	26150	14150	20150	20064.87	0.54	40702	21656	20902	20446	19692	19236	20675	19465	64	6000	500	14500	50	1	12766717	2553	-909.09	2.80	12	0.98	-22.00	7151.00	46450	20230317	-56.94	19560	20231023	2.25	46450	-56.94	20230317	19560	2.25	20231023	46450	-56.94	20230317	19560	2.25	20231023	3.04	N	108490	500	63 억	68386	N	N	204	N	N
53	20231023	130716	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	20100	-50	5	-0.25	2341558750	116683	81.90	19900	20450	19560	26150	14150	20150	20067.69	0.54	39860	21656	20902	20446	19692	19236	20675	19465	64	6000	500	14500	50	1	12766717	2566	-913.64	2.81	12	0.91	-22.00	7151.00	46450	20230317	-56.73	19560	20231023	2.76	46450	-56.73	20230317	19560	2.76	20231023	46450	-56.73	20230317	19560	2.76	20231023	3.04	N	108490	500	63 억	68386	N	N	204	N	N
54	20231023	120707	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	20150	0	3	0.00	2234456850	111352	78.16	19900	20450	19560	26150	14150	20150	20066.61	0.54	38823	21656	20902	20446	19692	19236	20675	19465	64	6000	500	14500	50	1	12766717	2572	-915.91	2.82	12	0.87	-22.00	7151.00	46450	20230317	-56.62	19560	20231023	3.02	46450	-56.62	20230317	19560	3.02	20231023	46450	-56.62	20230317	19560	3.02	20231023	3.04	N	108490	500	63 억	68386	N	N	204	N	N
55	20231023	110706	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	20200	50	2	0.25	2073735150	103374	72.56	19900	20450	19560	26150	14150	20150	20060.51	0.54	39550	21656	20902	20446	19692	19236	20675	19465	64	6000	500	14500	50	1	12766717	2579	-918.18	2.82	12	0.81	-22.00	7151.00	46450	20230317	-56.51	19560	20231023	3.27	46450	-56.51	20230317	19560	3.27	20231023	46450	-56.51	20230317	19560	3.27	20231023	3.04	N	108490	500	63 억	68386	N	N	204	N	N
56	20231023	100700	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	20100	-50	5	-0.25	1625650000	81161	56.97	19900	20450	19560	26150	14150	20150	20029.94	0.54	29671	21656	20902	20446	19692	19236	20675	19465	64	6000	500	14500	50	1	12766717	2566	-913.64	2.81	12	0.64	-22.00	7151.00	46450	20230317	-56.73	19560	20231023	2.76	46450	-56.73	20230317	19560	2.76	20231023	46450	-56.73	20230317	19560	2.76	20231023	3.04	N	108490	500	63 억	68386	N	N	204	N	N
57	20231023	090715	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	19900	-250	5	-1.24	538516580	27072	19.00	19900	20200	19560	26150	14150	20150	19892.01	0.54	12294	21656	20902	20446	19692	19236	20675	19465	64	6000	500	14500	10	1	12766717	2541	-904.55	2.78	12	0.21	-22.00	7151.00	46450	20230317	-57.16	19560	20231023	1.74	46450	-57.16	20230317	19560	1.74	20231023	46450	-57.16	20230317	19560	1.74	20231023	3.04	N	108490	500	63 억	68386	N	N	204	N	N
58	20231020	160705	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	20150	-1250	5	-5.84	2868392320	141307	170.69	21000	21200	19990	27800	15000	21400	20299.31	0.39	18888	22800	22100	21750	21050	20700	21925	20875	64	6400	500	15400	50	1	12766717	2572	-915.91	2.82	12	1.11	-22.00	7151.00	46450	20230317	-56.62	19990	20231020	0.80	46450	-56.62	20230317	19990	0.80	20231020	46450	-56.62	20230317	19990	0.80	20231020	3.07	N	108490	500	63 억	49743	N	N	204	N	N
59	20231020	150704	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	20200	-1200	5	-5.61	2661858420	131069	158.32	21000	21200	19990	27800	15000	21400	20308.83	0.39	17093	22800	22100	21750	21050	20700	21925	20875	64	6400	500	15400	50	1	12766717	2579	-918.18	2.82	12	1.03	-22.00	7151.00	46450	20230317	-56.51	19990	20231020	1.05	46450	-56.51	20230317	19990	1.05	20231020	46450	-56.51	20230317	19990	1.05	20231020	3.07	N	108490	500	63 억	49743	N	N	637	N	N
60	20231020	140709	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	20600	-800	5	-3.74	2364286770	116445	140.65	21000	21200	19990	27800	15000	21400	20303.89	0.39	19742	22800	22100	21750	21050	20700	21925	20875	64	6400	500	15400	50	1	12766717	2630	-936.36	2.88	12	0.91	-22.00	7151.00	46450	20230317	-55.65	19990	20231020	3.05	46450	-55.65	20230317	19990	3.05	20231020	46450	-55.65	20230317	19990	3.05	20231020	3.07	N	108490	500	63 억	49743	N	N	637	N	N
61	20231020	130650	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	20450	-950	5	-4.44	2133706020	105265	127.15	21000	21200	19990	27800	15000	21400	20269.85	0.39	19866	22800	22100	21750	21050	20700	21925	20875	64	6400	500	15400	50	1	12766717	2611	-929.55	2.86	12	0.82	-22.00	7151.00	46450	20230317	-55.97	19990	20231020	2.30	46450	-55.97	20230317	19990	2.30	20231020	46450	-55.97	20230317	19990	2.30	20231020	3.07	N	108490	500	63 억	49743	N	N	637	N	N
62	20231020	120702	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	20350	-1050	5	-4.91	2004718020	98935	119.50	21000	21200	19990	27800	15000	21400	20262.98	0.39	20235	22800	22100	21750	21050	20700	21925	20875	64	6400	500	15400	50	1	12766717	2598	-925.00	2.85	12	0.77	-22.00	7151.00	46450	20230317	-56.19	19990	20231020	1.80	46450	-56.19	20230317	19990	1.80	20231020	46450	-56.19	20230317	19990	1.80	20231020	3.07	N	108490	500	63 억	49743	N	N	637	N	N
63	20231020	110709	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	20200	-1200	5	-5.61	1822435620	89892	108.58	21000	21200	19990	27800	15000	21400	20273.61	0.39	19859	22800	22100	21750	21050	20700	21925	20875	64	6400	500	15400	50	1	12766717	2579	-918.18	2.82	12	0.70	-22.00	7151.00	46450	20230317	-56.51	19990	20231020	1.05	46450	-56.51	20230317	19990	1.05	20231020	46450	-56.51	20230317	19990	1.05	20231020	3.07	N	108490	500	63 억	49743	N	N	637	N	N
64	20231020	100700	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	20150	-1250	5	-5.84	1266417250	62193	75.12	21000	21200	20000	27800	15000	21400	20362.70	0.39	15903	22800	22100	21750	21050	20700	21925	20875	64	6400	500	15400	50	1	12766717	2572	-915.91	2.82	12	0.49	-22.00	7151.00	46450	20230317	-56.62	20000	20231020	0.75	46450	-56.62	20230317	20000	0.75	20231020	46450	-56.62	20230317	20000	0.75	20231020	3.07	N	108490	500	63 억	49743	N	N	637	N	N
65	20231020	090703	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	20950	-450	5	-2.10	99371800	4738	5.72	21000	21200	20850	27800	15000	21400	20973.36	0.39	-1114	22800	22100	21750	21050	20700	21925	20875	64	6400	500	15400	50	1	12766717	2675	-952.27	2.93	12	0.04	-22.00	7151.00	46450	20230317	-54.90	20550	20230102	1.95	46450	-54.90	20230317	20550	1.95	20230102	46450	-54.90	20230317	20550	1.95	20230102	3.07	N	108490	500	63 억	49743	N	N	637	N	N
66	20231019	160657	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	21400	-1050	5	-4.68	1760022650	81212	143.64	22450	22450	21400	29150	15750	22450	21673.22	0.49	-12414	23450	22950	22600	22100	21750	23200	22350	64	6700	500	16160	50	1	12766717	2732	-972.73	2.99	12	0.64	-22.00	7151.00	46450	20230317	-53.93	20550	20230102	4.14	46450	-53.93	20230317	20550	4.14	20230102	46450	-53.93	20230317	20550	4.14	20230102	3.11	N	108490	500	63 억	62128	N	N	637	N	N
67	20231019	150654	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	21500	-950	5	-4.23	1619976250	74680	132.09	22450	22450	21400	29150	15750	22450	21692.24	0.49	-12267	23450	22950	22600	22100	21750	23200	22350	64	6700	500	16160	50	1	12766717	2745	-977.27	3.01	12	0.58	-22.00	7151.00	46450	20230317	-53.71	20550	20230102	4.62	46450	-53.71	20230317	20550	4.62	20230102	46450	-53.71	20230317	20550	4.62	20230102	3.11	N	108490	500	63 억	62128	N	N	0	N	N
68	20231019	140702	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	21550	-900	5	-4.01	1449568000	66761	118.08	22450	22450	21400	29150	15750	22450	21712.80	0.49	-11391	23450	22950	22600	22100	21750	23200	22350	64	6700	500	16160	50	1	12766717	2751	-979.55	3.01	12	0.52	-22.00	7151.00	46450	20230317	-53.61	20550	20230102	4.87	46450	-53.61	20230317	20550	4.87	20230102	46450	-53.61	20230317	20550	4.87	20230102	3.11	N	108490	500	63 억	62128	N	N	0	N	N
69	20231019	130654	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	21550	-900	5	-4.01	1305327200	60063	106.23	22450	22450	21400	29150	15750	22450	21732.63	0.49	-10237	23450	22950	22600	22100	21750	23200	22350	64	6700	500	16160	50	1	12766717	2751	-979.55	3.01	12	0.47	-22.00	7151.00	46450	20230317	-53.61	20550	20230102	4.87	46450	-53.61	20230317	20550	4.87	20230102	46450	-53.61	20230317	20550	4.87	20230102	3.11	N	108490	500	63 억	62128	N	N	0	N	N
70	20231019	120700	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	21450	-1000	5	-4.45	1161066200	53347	94.36	22450	22450	21450	29150	15750	22450	21764.41	0.49	-9898	23450	22950	22600	22100	21750	23200	22350	64	6700	500	16160	50	1	12766717	2738	-975.00	3.00	12	0.42	-22.00	7151.00	46450	20230317	-53.82	20550	20230102	4.38	46450	-53.82	20230317	20550	4.38	20230102	46450	-53.82	20230317	20550	4.38	20230102	3.11	N	108490	500	63 억	62128	N	N	0	N	N
71	20231019	110657	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	21600	-850	5	-3.79	898481950	41160	72.80	22450	22450	21550	29150	15750	22450	21829.01	0.49	-7205	23450	22950	22600	22100	21750	23200	22350	64	6700	500	16160	50	1	12766717	2758	-981.82	3.02	12	0.32	-22.00	7151.00	46450	20230317	-53.50	20550	20230102	5.11	46450	-53.50	20230317	20550	5.11	20230102	46450	-53.50	20230317	20550	5.11	20230102	3.11	N	108490	500	63 억	62128	N	N	0	N	N
72	20231019	100652	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	21750	-700	5	-3.12	614327150	28093	49.69	22450	22450	21550	29150	15750	22450	21867.62	0.49	-7626	23450	22950	22600	22100	21750	23200	22350	64	6700	500	16160	50	1	12766717	2777	-988.64	3.04	12	0.22	-22.00	7151.00	46450	20230317	-53.18	20550	20230102	5.84	46450	-53.18	20230317	20550	5.84	20230102	46450	-53.18	20230317	20550	5.84	20230102	3.11	N	108490	500	63 억	62128	N	N	0	N	N
73	20231019	090700	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	21750	-700	5	-3.12	243204100	10986	19.43	22450	22450	21550	29150	15750	22450	22137.64	0.49	-4190	23450	22950	22600	22100	21750	23200	22350	64	6700	500	16160	50	1	12766717	2777	-988.64	3.04	12	0.09	-22.00	7151.00	46450	20230317	-53.18	20550	20230102	5.84	46450	-53.18	20230317	20550	5.84	20230102	46450	-53.18	20230317	20550	5.84	20230102	3.11	N	108490	500	63 억	62128	N	N	0	N	N
74	20231018	160702	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	22450	-50	5	-0.22	1260491650	55799	85.37	22350	23100	22250	29250	15750	22500	22590.75	0.44	5597	23166	22832	22466	22132	21766	23000	22300	64	6750	500	16200	50	1	12766717	2866	-1020.45	3.14	12	0.44	-22.00	7151.00	46450	20230317	-51.67	20550	20230102	9.25	46450	-51.67	20230317	20550	9.25	20230102	46450	-51.67	20230317	20550	9.25	20230102	3.10	N	108490	500	63 억	56527	N	N	0	N	N
75	20231018	150654	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	22550	50	2	0.22	1151403300	50945	77.94	22350	23100	22250	29250	15750	22500	22600.91	0.44	4956	23166	22832	22466	22132	21766	23000	22300	64	6750	500	16200	50	1	12766717	2879	-1025.00	3.15	12	0.40	-22.00	7151.00	46450	20230317	-51.45	20550	20230102	9.73	46450	-51.45	20230317	20550	9.73	20230102	46450	-51.45	20230317	20550	9.73	20230102	3.10	N	108490	500	63 억	56527	N	N	0	N	N
76	20231018	140646	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	22600	100	2	0.44	1030102050	45569	69.72	22350	23100	22250	29250	15750	22500	22605.32	0.44	4021	23166	22832	22466	22132	21766	23000	22300	64	6750	500	16200	50	1	12766717	2885	-1027.27	3.16	12	0.36	-22.00	7151.00	46450	20230317	-51.35	20550	20230102	9.98	46450	-51.35	20230317	20550	9.98	20230102	46450	-51.35	20230317	20550	9.98	20230102	3.10	N	108490	500	63 억	56527	N	N	0	N	N
77	20231018	130644	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	22500	0	3	0.00	960638300	42492	65.01	22350	23100	22250	29250	15750	22500	22607.51	0.44	4499	23166	22832	22466	22132	21766	23000	22300	64	6750	500	16200	50	1	12766717	2873	-1022.73	3.15	12	0.33	-22.00	7151.00	46450	20230317	-51.56	20550	20230102	9.49	46450	-51.56	20230317	20550	9.49	20230102	46450	-51.56	20230317	20550	9.49	20230102	3.10	N	108490	500	63 억	56527	N	N	0	N	N
78	20231018	120656	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	22450	-50	5	-0.22	877668800	38786	59.34	22350	23100	22250	29250	15750	22500	22628.49	0.44	3742	23166	22832	22466	22132	21766	23000	22300	64	6750	500	16200	50	1	12766717	2866	-1020.45	3.14	12	0.30	-22.00	7151.00	46450	20230317	-51.67	20550	20230102	9.25	46450	-51.67	20230317	20550	9.25	20230102	46450	-51.67	20230317	20550	9.25	20230102	3.10	N	108490	500	63 억	56527	N	N	0	N	N
79	20231018	110650	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	22550	50	2	0.22	783638900	34606	52.94	22350	23100	22250	29250	15750	22500	22644.60	0.44	3922	23166	22832	22466	22132	21766	23000	22300	64	6750	500	16200	50	1	12766717	2879	-1025.00	3.15	12	0.27	-22.00	7151.00	46450	20230317	-51.45	20550	20230102	9.73	46450	-51.45	20230317	20550	9.73	20230102	46450	-51.45	20230317	20550	9.73	20230102	3.10	N	108490	500	63 억	56527	N	N	0	N	N
80	20231018	100655	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	22300	-200	5	-0.89	615675950	27143	41.53	22350	23100	22250	29250	15750	22500	22682.68	0.44	1688	23166	22832	22466	22132	21766	23000	22300	64	6750	500	16200	50	1	12766717	2847	-1013.64	3.12	12	0.21	-22.00	7151.00	46450	20230317	-51.99	20550	20230102	8.52	46450	-51.99	20230317	20550	8.52	20230102	46450	-51.99	20230317	20550	8.52	20230102	3.10	N	108490	500	63 억	56527	N	N	0	N	N
81	20231018	090647	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	22750	250	2	1.11	68994100	3054	4.67	22350	22800	22350	29250	15750	22500	22591.39	0.44	421	23166	22832	22466	22132	21766	23000	22300	64	6750	500	16200	50	1	12766717	2904	-1034.09	3.18	12	0.02	-22.00	7151.00	46450	20230317	-51.02	20550	20230102	10.71	46450	-51.02	20230317	20550	10.71	20230102	46450	-51.02	20230317	20550	10.71	20230102	3.10	N	108490	500	63 억	56527	N	N	0	N	N
82	20231017	160650	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	22500	600	2	2.74	1431585850	63491	72.45	22100	22800	22100	28450	15350	21900	22548.11	0.32	15398	23166	22532	22066	21432	20966	22300	21200	64	6550	500	15760	50	1	12766717	2873	-1022.73	3.15	12	0.50	-22.00	7151.00	46450	20230317	-51.56	20550	20230102	9.49	46450	-51.56	20230317	20550	9.49	20230102	46450	-51.56	20230317	20550	9.49	20230102	3.10	N	108490	500	63 억	41130	N	N	801	N	N
83	20231017	150654	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	22400	500	2	2.28	1365117900	60532	69.08	22100	22800	22100	28450	15350	21900	22552.23	0.32	15430	23166	22532	22066	21432	20966	22300	21200	64	6550	500	15760	50	1	12766717	2860	-1018.18	3.13	12	0.47	-22.00	7151.00	46450	20230317	-51.78	20550	20230102	9.00	46450	-51.78	20230317	20550	9.00	20230102	46450	-51.78	20230317	20550	9.00	20230102	3.10	N	108490	500	63 억	41130	N	N	801	N	N
84	20231017	140656	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	22400	500	2	2.28	1267027600	56170	64.10	22100	22800	22100	28450	15350	21900	22557.26	0.32	14522	23166	22532	22066	21432	20966	22300	21200	64	6550	500	15760	50	1	12766717	2860	-1018.18	3.13	12	0.44	-22.00	7151.00	46450	20230317	-51.78	20550	20230102	9.00	46450	-51.78	20230317	20550	9.00	20230102	46450	-51.78	20230317	20550	9.00	20230102	3.10	N	108490	500	63 억	41130	N	N	801	N	N
85	20231017	130650	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	22600	700	2	3.20	1036025900	45937	52.42	22100	22800	22100	28450	15350	21900	22553.49	0.32	14682	23166	22532	22066	21432	20966	22300	21200	64	6550	500	15760	50	1	12766717	2885	-1027.27	3.16	12	0.36	-22.00	7151.00	46450	20230317	-51.35	20550	20230102	9.98	46450	-51.35	20230317	20550	9.98	20230102	46450	-51.35	20230317	20550	9.98	20230102	3.10	N	108490	500	63 억	41130	N	N	801	N	N
86	20231017	120653	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	22600	700	2	3.20	920682050	40834	46.60	22100	22800	22100	28450	15350	21900	22547.28	0.32	13854	23166	22532	22066	21432	20966	22300	21200	64	6550	500	15760	50	1	12766717	2885	-1027.27	3.16	12	0.32	-22.00	7151.00	46450	20230317	-51.35	20550	20230102	9.98	46450	-51.35	20230317	20550	9.98	20230102	46450	-51.35	20230317	20550	9.98	20230102	3.10	N	108490	500	63 억	41130	N	N	801	N	N
87	20231017	110646	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	22700	800	2	3.65	838081250	37179	42.43	22100	22800	22100	28450	15350	21900	22542.15	0.32	14008	23166	22532	22066	21432	20966	22300	21200	64	6550	500	15760	50	1	12766717	2898	-1031.82	3.17	12	0.29	-22.00	7151.00	46450	20230317	-51.13	20550	20230102	10.46	46450	-51.13	20230317	20550	10.46	20230102	46450	-51.13	20230317	20550	10.46	20230102	3.10	N	108490	500	63 억	41130	N	N	801	N	N
88	20231017	100641	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	22650	750	2	3.42	622905600	27661	31.56	22100	22800	22100	28450	15350	21900	22519.74	0.32	10240	23166	22532	22066	21432	20966	22300	21200	64	6550	500	15760	50	1	12766717	2892	-1029.55	3.17	12	0.22	-22.00	7151.00	46450	20230317	-51.24	20550	20230102	10.22	46450	-51.24	20230317	20550	10.22	20230102	46450	-51.24	20230317	20550	10.22	20230102	3.10	N	108490	500	63 억	41130	N	N	801	N	N
89	20231017	090647	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	22500	600	2	2.74	124121050	5554	6.34	22100	22500	22100	28450	15350	21900	22349.75	0.32	2485	23166	22532	22066	21432	20966	22300	21200	64	6550	500	15760	50	1	12766717	2873	-1022.73	3.15	12	0.04	-22.00	7151.00	46450	20230317	-51.56	20550	20230102	9.49	46450	-51.56	20230317	20550	9.49	20230102	46450	-51.56	20230317	20550	9.49	20230102	3.10	N	108490	500	63 억	41130	N	N	801	N	N
90	20231016	160647	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	21900	-1050	5	-4.58	1912986300	87169	92.57	22600	22700	21600	29800	16100	22950	21945.75	0.38	-8077	24083	23516	22883	22316	21683	23550	22350	64	6850	500	16520	50	1	12766717	2796	-995.45	3.06	12	0.68	-22.00	7151.00	46450	20230317	-52.85	20550	20230102	6.57	46450	-52.85	20230317	20550	6.57	20230102	46450	-52.85	20230317	20550	6.57	20230102	3.09	N	108490	500	63 억	48817	N	N	801	N	N
91	20231016	150648	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	21850	-1100	5	-4.79	1782605950	81211	86.24	22600	22700	21600	29800	16100	22950	21950.29	0.38	-7998	24083	23516	22883	22316	21683	23550	22350	64	6850	500	16520	50	1	12766717	2790	-993.18	3.06	12	0.64	-22.00	7151.00	46450	20230317	-52.96	20550	20230102	6.33	46450	-52.96	20230317	20550	6.33	20230102	46450	-52.96	20230317	20550	6.33	20230102	3.09	N	108490	500	63 억	48817	N	N	84	N	N
92	20231016	140648	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	21750	-1200	5	-5.23	1620851000	73797	78.37	22600	22700	21600	29800	16100	22950	21963.63	0.38	-8603	24083	23516	22883	22316	21683	23550	22350	64	6850	500	16520	50	1	12766717	2777	-988.64	3.04	12	0.58	-22.00	7151.00	46450	20230317	-53.18	20550	20230102	5.84	46450	-53.18	20230317	20550	5.84	20230102	46450	-53.18	20230317	20550	5.84	20230102	3.09	N	108490	500	63 억	48817	N	N	84	N	N
93	20231016	130643	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	21800	-1150	5	-5.01	1532855400	69758	74.08	22600	22700	21600	29800	16100	22950	21973.89	0.38	-8168	24083	23516	22883	22316	21683	23550	22350	64	6850	500	16520	50	1	12766717	2783	-990.91	3.05	12	0.55	-22.00	7151.00	46450	20230317	-53.07	20550	20230102	6.08	46450	-53.07	20230317	20550	6.08	20230102	46450	-53.07	20230317	20550	6.08	20230102	3.09	N	108490	500	63 억	48817	N	N	84	N	N
94	20231016	120643	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	21650	-1300	5	-5.66	1254914950	56955	60.48	22600	22700	21600	29800	16100	22950	22033.43	0.38	-7367	24083	23516	22883	22316	21683	23550	22350	64	6850	500	16520	50	1	12766717	2764	-984.09	3.03	12	0.45	-22.00	7151.00	46450	20230317	-53.39	20550	20230102	5.35	46450	-53.39	20230317	20550	5.35	20230102	46450	-53.39	20230317	20550	5.35	20230102	3.09	N	108490	500	63 억	48817	N	N	84	N	N
95	20231016	110640	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	21900	-1050	5	-4.58	940121000	42479	45.11	22600	22700	21900	29800	16100	22950	22131.41	0.38	-7025	24083	23516	22883	22316	21683	23550	22350	64	6850	500	16520	50	1	12766717	2796	-995.45	3.06	12	0.33	-22.00	7151.00	46450	20230317	-52.85	20550	20230102	6.57	46450	-52.85	20230317	20550	6.57	20230102	46450	-52.85	20230317	20550	6.57	20230102	3.09	N	108490	500	63 억	48817	N	N	84	N	N
96	20231016	100637	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	22150	-800	5	-3.49	637551500	28728	30.51	22600	22700	22000	29800	16100	22950	22192.66	0.38	-4468	24083	23516	22883	22316	21683	23550	22350	64	6850	500	16520	50	1	12766717	2828	-1006.82	3.10	12	0.23	-22.00	7151.00	46450	20230317	-52.31	20550	20230102	7.79	46450	-52.31	20230317	20550	7.79	20230102	46450	-52.31	20230317	20550	7.79	20230102	3.09	N	108490	500	63 억	48817	N	N	84	N	N
97	20231016	090640	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	22250	-700	5	-3.05	181923550	8170	8.68	22600	22700	22000	29800	16100	22950	22267.18	0.38	-1835	24083	23516	22883	22316	21683	23550	22350	64	6850	500	16520	50	1	12766717	2841	-1011.36	3.11	12	0.06	-22.00	7151.00	46450	20230317	-52.10	20550	20230102	8.27	46450	-52.10	20230317	20550	8.27	20230102	46450	-52.10	20230317	20550	8.27	20230102	3.09	N	108490	500	63 억	48817	N	N	84	N	N
98	20231012	160658	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	23100	1050	2	4.76	2485528250	108567	115.74	22250	23250	22250	28650	15450	22050	22893.75	0.32	7062	22783	22416	22183	21816	21583	22600	22000	64	6600	500	15870	50	1	12766717	2949	-1050.00	3.23	12	0.85	-22.00	7151.00	46450	20230317	-50.27	20550	20230102	12.41	46450	-50.27	20230317	20550	12.41	20230102	46450	-50.27	20230317	20550	12.41	20230102	3.19	N	108490	500	63 억	40478	N	N	0	N	N
99	20231012	150644	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	23100	1050	2	4.76	2232662700	97606	104.06	22250	23250	22250	28650	15450	22050	22874.24	0.32	8215	22783	22416	22183	21816	21583	22600	22000	64	6600	500	15870	50	1	12766717	2949	-1050.00	3.23	12	0.76	-22.00	7151.00	46450	20230317	-50.27	20550	20230102	12.41	46450	-50.27	20230317	20550	12.41	20230102	46450	-50.27	20230317	20550	12.41	20230102	3.19	N	108490	500	63 억	40478	N	N	0	N	N
100	20231012	140643	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	22950	900	2	4.08	2025454350	88610	94.47	22250	23250	22250	28650	15450	22050	22858.08	0.32	9016	22783	22416	22183	21816	21583	22600	22000	64	6600	500	15870	50	1	12766717	2930	-1043.18	3.21	12	0.69	-22.00	7151.00	46450	20230317	-50.59	20550	20230102	11.68	46450	-50.59	20230317	20550	11.68	20230102	46450	-50.59	20230317	20550	11.68	20230102	3.19	N	108490	500	63 억	40478	N	N	0	N	N
101	20231012	130643	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	22850	800	2	3.63	1933661750	84601	90.19	22250	23250	22250	28650	15450	22050	22856.25	0.32	8483	22783	22416	22183	21816	21583	22600	22000	64	6600	500	15870	50	1	12766717	2917	-1038.64	3.20	12	0.66	-22.00	7151.00	46450	20230317	-50.81	20550	20230102	11.19	46450	-50.81	20230317	20550	11.19	20230102	46450	-50.81	20230317	20550	11.19	20230102	3.19	N	108490	500	63 억	40478	N	N	0	N	N
102	20231012	120651	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	22850	800	2	3.63	1855332000	81173	86.54	22250	23250	22250	28650	15450	22050	22856.52	0.32	8591	22783	22416	22183	21816	21583	22600	22000	64	6600	500	15870	50	1	12766717	2917	-1038.64	3.20	12	0.64	-22.00	7151.00	46450	20230317	-50.81	20550	20230102	11.19	46450	-50.81	20230317	20550	11.19	20230102	46450	-50.81	20230317	20550	11.19	20230102	3.19	N	108490	500	63 억	40478	N	N	0	N	N
103	20231012	110652	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	22950	900	2	4.08	1643264400	71880	76.63	22250	23250	22250	28650	15450	22050	22861.22	0.32	6521	22783	22416	22183	21816	21583	22600	22000	64	6600	500	15870	50	1	12766717	2930	-1043.18	3.21	12	0.56	-22.00	7151.00	46450	20230317	-50.59	20550	20230102	11.68	46450	-50.59	20230317	20550	11.68	20230102	46450	-50.59	20230317	20550	11.68	20230102	3.19	N	108490	500	63 억	40478	N	N	0	N	N
104	20231012	100647	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	22900	850	2	3.85	1102083150	48401	51.60	22250	23150	22250	28650	15450	22050	22769.84	0.32	9058	22783	22416	22183	21816	21583	22600	22000	64	6600	500	15870	50	1	12766717	2924	-1040.91	3.20	12	0.38	-22.00	7151.00	46450	20230317	-50.70	20550	20230102	11.44	46450	-50.70	20230317	20550	11.44	20230102	46450	-50.70	20230317	20550	11.44	20230102	3.19	N	108490	500	63 억	40478	N	N	0	N	N
105	20231012	090651	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	22350	300	2	1.36	82949050	3701	3.95	22250	22500	22250	28650	15450	22050	22412.60	0.32	231	22783	22416	22183	21816	21583	22600	22000	64	6600	500	15870	50	1	12766717	2853	-1015.91	3.13	12	0.03	-22.00	7151.00	46450	20230317	-51.88	20550	20230102	8.76	46450	-51.88	20230317	20550	8.76	20230102	46450	-51.88	20230317	20550	8.76	20230102	3.19	N	108490	500	63 억	40478	N	N	0	N	N
106	20231011	160642	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	22050	500	2	2.32	2071039500	93189	68.74	21950	22550	21950	28000	15100	21550	22224.49	0.19	15562	23316	22432	21966	21082	20616	22200	20850	64	6450	500	15510	50	1	12766717	2815	-1002.27	3.08	12	0.73	-22.00	7151.00	46450	20230317	-52.53	20550	20230102	7.30	46450	-52.53	20230317	20550	7.30	20230102	46450	-52.53	20230317	20550	7.30	20230102	3.21	N	108490	500	63 억	24129	N	N	102	N	N
107	20231011	150646	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	22100	550	2	2.55	1905201800	85659	63.18	21950	22550	21950	28000	15100	21550	22241.70	0.19	15402	23316	22432	21966	21082	20616	22200	20850	64	6450	500	15510	50	1	12766717	2821	-1004.55	3.09	12	0.67	-22.00	7151.00	46450	20230317	-52.42	20550	20230102	7.54	46450	-52.42	20230317	20550	7.54	20230102	46450	-52.42	20230317	20550	7.54	20230102	3.21	N	108490	500	63 억	24129	N	N	102	N	N
108	20231011	140649	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	22100	550	2	2.55	1609866600	72280	53.31	21950	22550	21950	28000	15100	21550	22272.64	0.19	13638	23316	22432	21966	21082	20616	22200	20850	64	6450	500	15510	50	1	12766717	2821	-1004.55	3.09	12	0.57	-22.00	7151.00	46450	20230317	-52.42	20550	20230102	7.54	46450	-52.42	20230317	20550	7.54	20230102	46450	-52.42	20230317	20550	7.54	20230102	3.21	N	108490	500	63 억	24129	N	N	102	N	N
109	20231011	130640	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	22250	700	2	3.25	1366309800	61281	45.20	21950	22550	21950	28000	15100	21550	22295.81	0.19	19839	23316	22432	21966	21082	20616	22200	20850	64	6450	500	15510	50	1	12766717	2841	-1011.36	3.11	12	0.48	-22.00	7151.00	46450	20230317	-52.10	20550	20230102	8.27	46450	-52.10	20230317	20550	8.27	20230102	46450	-52.10	20230317	20550	8.27	20230102	3.21	N	108490	500	63 억	24129	N	N	102	N	N
110	20231011	120654	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	22250	700	2	3.25	1232458500	55260	40.76	21950	22550	21950	28000	15100	21550	22302.90	0.19	20474	23316	22432	21966	21082	20616	22200	20850	64	6450	500	15510	50	1	12766717	2841	-1011.36	3.11	12	0.43	-22.00	7151.00	46450	20230317	-52.10	20550	20230102	8.27	46450	-52.10	20230317	20550	8.27	20230102	46450	-52.10	20230317	20550	8.27	20230102	3.21	N	108490	500	63 억	24129	N	N	102	N	N
111	20231011	110648	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	22250	700	2	3.25	1129913450	50657	37.37	21950	22550	21950	28000	15100	21550	22305.18	0.19	20649	23316	22432	21966	21082	20616	22200	20850	64	6450	500	15510	50	1	12766717	2841	-1011.36	3.11	12	0.40	-22.00	7151.00	46450	20230317	-52.10	20550	20230102	8.27	46450	-52.10	20230317	20550	8.27	20230102	46450	-52.10	20230317	20550	8.27	20230102	3.21	N	108490	500	63 억	24129	N	N	102	N	N
112	20231011	100643	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	22350	800	2	3.71	846754250	37958	28.00	21950	22550	21950	28000	15100	21550	22307.66	0.19	14907	23316	22432	21966	21082	20616	22200	20850	64	6450	500	15510	50	1	12766717	2853	-1015.91	3.13	12	0.30	-22.00	7151.00	46450	20230317	-51.88	20550	20230102	8.76	46450	-51.88	20230317	20550	8.76	20230102	46450	-51.88	20230317	20550	8.76	20230102	3.21	N	108490	500	63 억	24129	N	N	102	N	N
113	20231011	090649	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	22200	650	2	3.02	159153750	7195	5.31	21950	22400	21950	28000	15100	21550	22120.05	0.19	3891	23316	22432	21966	21082	20616	22200	20850	64	6450	500	15510	50	1	12766717	2834	-1009.09	3.10	12	0.06	-22.00	7151.00	46450	20230317	-52.21	20550	20230102	8.03	46450	-52.21	20230317	20550	8.03	20230102	46450	-52.21	20230317	20550	8.03	20230102	3.21	N	108490	500	63 억	24129	N	N	102	N	N
114	20231010	160639	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	21550	-1200	5	-5.27	2963056900	134151	125.85	22500	22850	21500	29550	15950	22750	22088.78	0.09	12505	23283	23016	22533	22266	21783	23150	22400	64	6800	500	16380	50	1	12766717	2751	-979.55	3.01	12	1.05	-22.00	7151.00	46450	20230317	-53.61	20550	20230102	4.87	46450	-53.61	20230317	20550	4.87	20230102	46450	-53.61	20230317	20550	4.87	20230102	3.52	N	108490	500	63 억	11875	N	N	102	N	N
115	20231010	150638	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	21500	-1250	5	-5.49	2761230950	124798	117.07	22500	22850	21500	29550	15950	22750	22125.60	0.09	11640	23283	23016	22533	22266	21783	23150	22400	64	6800	500	16380	50	1	12766717	2745	-977.27	3.01	12	0.98	-22.00	7151.00	46450	20230317	-53.71	20550	20230102	4.62	46450	-53.71	20230317	20550	4.62	20230102	46450	-53.71	20230317	20550	4.62	20230102	3.52	N	108490	500	63 억	11875	N	N	102	N	N
116	20231010	140642	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	21800	-950	5	-4.18	2240041900	100773	94.53	22500	22850	21700	29550	15950	22750	22228.59	0.09	9735	23283	23016	22533	22266	21783	23150	22400	64	6800	500	16380	50	1	12766717	2783	-990.91	3.05	12	0.79	-22.00	7151.00	46450	20230317	-53.07	20550	20230102	6.08	46450	-53.07	20230317	20550	6.08	20230102	46450	-53.07	20230317	20550	6.08	20230102	3.52	N	108490	500	63 억	11875	N	N	102	N	N
117	20231010	130635	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	21950	-800	5	-3.52	1708812400	76436	71.70	22500	22850	21900	29550	15950	22750	22356.12	0.09	2122	23283	23016	22533	22266	21783	23150	22400	64	6800	500	16380	50	1	12766717	2802	-997.73	3.07	12	0.60	-22.00	7151.00	46450	20230317	-52.74	20550	20230102	6.81	46450	-52.74	20230317	20550	6.81	20230102	46450	-52.74	20230317	20550	6.81	20230102	3.52	N	108490	500	63 억	11875	N	N	102	N	N
118	20231010	120634	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	22300	-450	5	-1.98	1210796100	53884	50.55	22500	22850	22050	29550	15950	22750	22470.42	0.09	7433	23283	23016	22533	22266	21783	23150	22400	64	6800	500	16380	50	1	12766717	2847	-1013.64	3.12	12	0.42	-22.00	7151.00	46450	20230317	-51.99	20550	20230102	8.52	46450	-51.99	20230317	20550	8.52	20230102	46450	-51.99	20230317	20550	8.52	20230102	3.52	N	108490	500	63 억	11875	N	N	102	N	N
119	20231010	110625	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	22550	-200	5	-0.88	990434900	44067	41.34	22500	22850	22050	29550	15950	22750	22475.66	0.09	8522	23283	23016	22533	22266	21783	23150	22400	64	6800	500	16380	50	1	12766717	2879	-1025.00	3.15	12	0.35	-22.00	7151.00	46450	20230317	-51.45	20550	20230102	9.73	46450	-51.45	20230317	20550	9.73	20230102	46450	-51.45	20230317	20550	9.73	20230102	3.52	N	108490	500	63 억	11875	N	N	102	N	N
120	20231010	100629	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	22650	-100	5	-0.44	764489250	34104	31.99	22500	22750	22050	29550	15950	22750	22416.41	0.09	4956	23283	23016	22533	22266	21783	23150	22400	64	6800	500	16380	50	1	12766717	2892	-1029.55	3.17	12	0.27	-22.00	7151.00	46450	20230317	-51.24	20550	20230102	10.22	46450	-51.24	20230317	20550	10.22	20230102	46450	-51.24	20230317	20550	10.22	20230102	3.52	N	108490	500	63 억	11875	N	N	102	N	N
121	20231010	090625	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	22150	-600	5	-2.64	237372050	10584	9.93	22500	22700	22100	29550	15950	22750	22427.44	0.09	-2243	23283	23016	22533	22266	21783	23150	22400	64	6800	500	16380	50	1	12766717	2828	-1006.82	3.10	12	0.08	-22.00	7151.00	46450	20230317	-52.31	20550	20230102	7.79	46450	-52.31	20230317	20550	7.79	20230102	46450	-52.31	20230317	20550	7.79	20230102	3.52	N	108490	500	63 억	11875	N	N	102	N	N
122	20231006	160632	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	22750	700	2	3.17	2367514050	105231	39.27	22050	22800	22050	28650	15450	22050	22498.36	0.00	15686	26183	24116	23083	21016	19983	23600	20500	64	6600	500	15870	50	1	12766717	2904	-1034.09	3.18	12	0.82	-22.00	7151.00	46450	20230317	-51.02	20550	20230102	10.71	46450	-51.02	20230317	20550	10.71	20230102	46450	-51.02	20230317	20550	10.71	20230102	3.68	N	108490	500	63 억	0	N	N	102	N	N
123	20231006	150622	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	22650	600	2	2.72	2135166550	94942	35.43	22050	22800	22050	28650	15450	22050	22489.93	0.00	14912	26183	24116	23083	21016	19983	23600	20500	64	6600	500	15870	50	1	12766717	2892	-1029.55	3.17	12	0.74	-22.00	7151.00	46450	20230317	-51.24	20550	20230102	10.22	46450	-51.24	20230317	20550	10.22	20230102	46450	-51.24	20230317	20550	10.22	20230102	3.68	N	108490	500	63 억	0	N	N	142	N	N
124	20231006	140624	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	22600	550	2	2.49	1723036750	76711	28.63	22050	22800	22050	28650	15450	22050	22462.29	0.00	13567	26183	24116	23083	21016	19983	23600	20500	64	6600	500	15870	50	1	12766717	2885	-1027.27	3.16	12	0.60	-22.00	7151.00	46450	20230317	-51.35	20550	20230102	9.98	46450	-51.35	20230317	20550	9.98	20230102	46450	-51.35	20230317	20550	9.98	20230102	3.68	N	108490	500	63 억	0	N	N	142	N	N
125	20231006	130615	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	22600	550	2	2.49	1589992950	70815	26.43	22050	22800	22050	28650	15450	22050	22453.71	0.00	13385	26183	24116	23083	21016	19983	23600	20500	64	6600	500	15870	50	1	12766717	2885	-1027.27	3.16	12	0.55	-22.00	7151.00	46450	20230317	-51.35	20550	20230102	9.98	46450	-51.35	20230317	20550	9.98	20230102	46450	-51.35	20230317	20550	9.98	20230102	3.68	N	108490	500	63 억	0	N	N	142	N	N
126	20231006	120616	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	22500	450	2	2.04	1515107350	67499	25.19	22050	22800	22050	28650	15450	22050	22447.34	0.00	13058	26183	24116	23083	21016	19983	23600	20500	64	6600	500	15870	50	1	12766717	2873	-1022.73	3.15	12	0.53	-22.00	7151.00	46450	20230317	-51.56	20550	20230102	9.49	46450	-51.56	20230317	20550	9.49	20230102	46450	-51.56	20230317	20550	9.49	20230102	3.68	N	108490	500	63 억	0	N	N	142	N	N
127	20231006	110610	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	22600	550	2	2.49	1305506150	58188	21.72	22050	22800	22050	28650	15450	22050	22437.10	0.00	10544	26183	24116	23083	21016	19983	23600	20500	64	6600	500	15870	50	1	12766717	2885	-1027.27	3.16	12	0.46	-22.00	7151.00	46450	20230317	-51.35	20550	20230102	9.98	46450	-51.35	20230317	20550	9.98	20230102	46450	-51.35	20230317	20550	9.98	20230102	3.68	N	108490	500	63 억	0	N	N	142	N	N
128	20231006	100615	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	22700	650	2	2.95	1007490800	45047	16.81	22050	22700	22050	28650	15450	22050	22366.48	0.00	7166	26183	24116	23083	21016	19983	23600	20500	64	6600	500	15870	50	1	12766717	2898	-1031.82	3.17	12	0.35	-22.00	7151.00	46450	20230317	-51.13	20550	20230102	10.46	46450	-51.13	20230317	20550	10.46	20230102	46450	-51.13	20230317	20550	10.46	20230102	3.68	N	108490	500	63 억	0	N	N	142	N	N
129	20231006	090611	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	22300	250	2	1.13	242554500	10963	4.09	22050	22350	22050	28650	15450	22050	22125.97	0.00	1176	26183	24116	23083	21016	19983	23600	20500	64	6600	500	15870	50	1	12766717	2847	-1013.64	3.12	12	0.09	-22.00	7151.00	46450	20230317	-51.99	20550	20230102	8.52	46450	-51.99	20230317	20550	8.52	20230102	46450	-51.99	20230317	20550	8.52	20230102	3.68	N	108490	500	63 억	0	N	N	142	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History