KissMeData/234340/price/prices-20231001.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

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

57 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	investmentCareful	shortOverheated
2	20231031	161022	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	14000	-40	5	-0.28	148774850	10716	95.21	14160	14160	13770	18250	9830	14040	13883.43	1.70	-799	14180	14110	14030	13960	13880	14070	13920	47	4210	500	9820	10	1	9453000	1323	9.45	0.84	12	0.11	1481.00	16740.00	25150	20221121	-44.33	13770	20231031	1.67	24350	-42.51	20230203	13770	1.67	20231031	25150	-44.33	20221121	13770	1.67	20231031	0.82	N	234340	500	47 억	160248	N	N	N	N
3	20231031	151032	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	13830	-210	5	-1.50	134110310	9664	85.86	14160	14160	13770	18250	9830	14040	13877.31	1.70	-643	14180	14110	14030	13960	13880	14070	13920	47	4210	500	9820	10	1	9453000	1307	9.34	0.83	12	0.10	1481.00	16740.00	25150	20221121	-45.01	13770	20231031	0.44	24350	-43.20	20230203	13770	0.44	20231031	25150	-45.01	20221121	13770	0.44	20231031	0.82	N	234340	500	47 억	160248	N	N	N	N
4	20231031	141041	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	13850	-190	5	-1.35	105259730	7574	67.29	14160	14160	13770	18250	9830	14040	13897.51	1.70	-1246	14180	14110	14030	13960	13880	14070	13920	47	4210	500	9820	10	1	9453000	1309	9.35	0.83	12	0.08	1481.00	16740.00	25150	20221121	-44.93	13770	20231031	0.58	24350	-43.12	20230203	13770	0.58	20231031	25150	-44.93	20221121	13770	0.58	20231031	0.82	N	234340	500	47 억	160248	N	N	N	N
5	20231031	131032	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	13860	-180	5	-1.28	95661870	6882	61.15	14160	14160	13770	18250	9830	14040	13900.30	1.70	-920	14180	14110	14030	13960	13880	14070	13920	47	4210	500	9820	10	1	9453000	1310	9.36	0.83	12	0.07	1481.00	16740.00	25150	20221121	-44.89	13770	20231031	0.65	24350	-43.08	20230203	13770	0.65	20231031	25150	-44.89	20221121	13770	0.65	20231031	0.82	N	234340	500	47 억	160248	N	N	N	N
6	20231031	121032	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	13860	-180	5	-1.28	85617530	6156	54.70	14160	14160	13770	18250	9830	14040	13907.98	1.70	-806	14180	14110	14030	13960	13880	14070	13920	47	4210	500	9820	10	1	9453000	1310	9.36	0.83	12	0.07	1481.00	16740.00	25150	20221121	-44.89	13770	20231031	0.65	24350	-43.08	20230203	13770	0.65	20231031	25150	-44.89	20221121	13770	0.65	20231031	0.82	N	234340	500	47 억	160248	N	N	N	N
7	20231031	111058	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	13980	-60	5	-0.43	77188140	5550	49.31	14160	14160	13770	18250	9830	14040	13907.77	1.70	-630	14180	14110	14030	13960	13880	14070	13920	47	4210	500	9820	10	1	9453000	1322	9.44	0.84	12	0.06	1481.00	16740.00	25150	20221121	-44.41	13770	20231031	1.53	24350	-42.59	20230203	13770	1.53	20231031	25150	-44.41	20221121	13770	1.53	20231031	0.82	N	234340	500	47 억	160248	N	N	N	N
8	20231031	101040	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	13820	-220	5	-1.57	51725450	3713	32.99	14160	14160	13770	18250	9830	14040	13930.90	1.70	-380	14180	14110	14030	13960	13880	14070	13920	47	4210	500	9820	10	1	9453000	1306	9.33	0.83	12	0.04	1481.00	16740.00	25150	20221121	-45.05	13770	20231031	0.36	24350	-43.24	20230203	13770	0.36	20231031	25150	-45.05	20221121	13770	0.36	20231031	0.82	N	234340	500	47 억	160248	N	N	N	N
9	20231031	091039	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	14060	20	2	0.14	1787700	127	1.13	14160	14160	14020	18250	9830	14040	14076.38	1.70	-38	14180	14110	14030	13960	13880	14070	13920	47	4210	500	9820	10	1	9453000	1329	9.49	0.84	12	0.00	1481.00	16740.00	25150	20221121	-44.10	13950	20231030	0.79	24350	-42.26	20230203	13950	0.79	20231030	25150	-44.10	20221121	13950	0.79	20231030	0.82	N	234340	500	47 억	160248	N	N	N	N
10	20231030	161020	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	14040	-40	5	-0.28	157664520	11255	54.66	14090	14100	13950	18300	9860	14080	14008.40	1.76	-5876	14473	14276	14153	13956	13833	14215	13895	47	4220	500	9850	10	1	9453000	1327	9.48	0.84	12	0.12	1481.00	16740.00	25150	20221121	-44.17	13950	20231030	0.65	24350	-42.34	20230203	13950	0.65	20231030	25150	-44.17	20221121	13950	0.65	20231030	0.82	N	234340	500	47 억	166128	N	N	N	N
11	20231030	150956	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	14030	-50	5	-0.36	148369130	10592	51.44	14090	14100	13950	18300	9860	14080	14007.66	1.76	-5505	14473	14276	14153	13956	13833	14215	13895	47	4220	500	9850	10	1	9453000	1326	9.47	0.84	12	0.11	1481.00	16740.00	25150	20221121	-44.21	13950	20231030	0.57	24350	-42.38	20230203	13950	0.57	20231030	25150	-44.21	20221121	13950	0.57	20231030	0.82	N	234340	500	47 억	166128	N	N	N	N
12	20231030	140955	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	13990	-90	5	-0.64	129842710	9266	45.00	14090	14100	13970	18300	9860	14080	14012.81	1.76	-5452	14473	14276	14153	13956	13833	14215	13895	47	4220	500	9850	10	1	9453000	1322	9.45	0.84	12	0.10	1481.00	16740.00	25150	20221121	-44.37	13970	20231030	0.14	24350	-42.55	20230203	13970	0.14	20231030	25150	-44.37	20221121	13970	0.14	20231030	0.82	N	234340	500	47 억	166128	N	N	N	N
13	20231030	130958	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	13990	-90	5	-0.64	114407900	8163	39.65	14090	14100	13970	18300	9860	14080	14015.42	1.76	-5275	14473	14276	14153	13956	13833	14215	13895	47	4220	500	9850	10	1	9453000	1322	9.45	0.84	12	0.09	1481.00	16740.00	25150	20221121	-44.37	13970	20231030	0.14	24350	-42.55	20230203	13970	0.14	20231030	25150	-44.37	20221121	13970	0.14	20231030	0.82	N	234340	500	47 억	166128	N	N	N	N
14	20231030	120950	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	14000	-80	5	-0.57	100373230	7160	34.77	14090	14100	13980	18300	9860	14080	14018.61	1.76	-5130	14473	14276	14153	13956	13833	14215	13895	47	4220	500	9850	10	1	9453000	1323	9.45	0.84	12	0.08	1481.00	16740.00	25150	20221121	-44.33	13980	20231030	0.14	24350	-42.51	20230203	13980	0.14	20231030	25150	-44.33	20221121	13980	0.14	20231030	0.82	N	234340	500	47 억	166128	N	N	N	N
15	20231030	110951	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	14040	-40	5	-0.28	59251200	4222	20.51	14090	14100	13990	18300	9860	14080	14033.92	1.76	-2557	14473	14276	14153	13956	13833	14215	13895	47	4220	500	9850	10	1	9453000	1327	9.48	0.84	12	0.04	1481.00	16740.00	25150	20221121	-44.17	13990	20231030	0.36	24350	-42.34	20230203	13990	0.36	20231030	25150	-44.17	20221121	13990	0.36	20231030	0.82	N	234340	500	47 억	166128	N	N	N	N
16	20231030	100948	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	14000	-80	5	-0.57	35461450	2526	12.27	14090	14100	13990	18300	9860	14080	14038.58	1.76	-1765	14473	14276	14153	13956	13833	14215	13895	47	4220	500	9850	10	1	9453000	1323	9.45	0.84	12	0.03	1481.00	16740.00	25150	20221121	-44.33	13990	20231030	0.07	24350	-42.51	20230203	13990	0.07	20231030	25150	-44.33	20221121	13990	0.07	20231030	0.82	N	234340	500	47 억	166128	N	N	N	N
17	20231030	090946	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	14080	0	3	0.00	3931890	279	1.36	14090	14100	14070	18300	9860	14080	14092.80	1.76	-84	14473	14276	14153	13956	13833	14215	13895	47	4220	500	9850	10	1	9453000	1331	9.51	0.84	12	0.00	1481.00	16740.00	25150	20221121	-44.02	14030	20231027	0.36	24350	-42.18	20230203	14030	0.36	20231027	25150	-44.02	20221121	14030	0.36	20231027	0.82	N	234340	500	47 억	166128	N	N	N	N
18	20231027	160916	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	14080	-290	5	-2.02	290377670	20590	186.07	14350	14350	14030	18680	10060	14370	14103.02	1.87	-11354	14690	14530	14350	14190	14010	14440	14100	47	4310	500	10050	10	1	9453000	1331	9.51	0.84	12	0.22	1481.00	16740.00	25150	20221121	-44.02	14030	20231027	0.36	24350	-42.18	20230203	14030	0.36	20231027	25150	-44.02	20221121	14030	0.36	20231027	0.86	N	234340	500	47 억	176338	N	N	N	N
19	20231027	150948	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	14090	-280	5	-1.95	263873500	18709	169.07	14350	14350	14030	18680	10060	14370	14104.09	1.87	-9923	14690	14530	14350	14190	14010	14440	14100	47	4310	500	10050	10	1	9453000	1332	9.51	0.84	12	0.20	1481.00	16740.00	25150	20221121	-43.98	14030	20231027	0.43	24350	-42.14	20230203	14030	0.43	20231027	25150	-43.98	20221121	14030	0.43	20231027	0.86	N	234340	500	47 억	176338	N	N	N	N
20	20231027	140947	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	14150	-220	5	-1.53	182228700	12905	116.62	14350	14350	14030	18680	10060	14370	14120.78	1.87	-6408	14690	14530	14350	14190	14010	14440	14100	47	4310	500	10050	10	1	9453000	1338	9.55	0.85	12	0.14	1481.00	16740.00	25150	20221121	-43.74	14030	20231027	0.86	24350	-41.89	20230203	14030	0.86	20231027	25150	-43.74	20221121	14030	0.86	20231027	0.86	N	234340	500	47 억	176338	N	N	N	N
21	20231027	130937	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	14100	-270	5	-1.88	157403490	11145	100.71	14350	14350	14030	18680	10060	14370	14123.24	1.87	-5454	14690	14530	14350	14190	14010	14440	14100	47	4310	500	10050	10	1	9453000	1333	9.52	0.84	12	0.12	1481.00	16740.00	25150	20221121	-43.94	14030	20231027	0.50	24350	-42.09	20230203	14030	0.50	20231027	25150	-43.94	20221121	14030	0.50	20231027	0.86	N	234340	500	47 억	176338	N	N	N	N
22	20231027	120951	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	14130	-240	5	-1.67	127838200	9050	81.78	14350	14350	14030	18680	10060	14370	14125.77	1.87	-4041	14690	14530	14350	14190	14010	14440	14100	47	4310	500	10050	10	1	9453000	1336	9.54	0.84	12	0.10	1481.00	16740.00	25150	20221121	-43.82	14030	20231027	0.71	24350	-41.97	20230203	14030	0.71	20231027	25150	-43.82	20221121	14030	0.71	20231027	0.86	N	234340	500	47 억	176338	N	N	N	N
23	20231027	110957	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	14240	-130	5	-0.90	102034890	7227	65.31	14350	14350	14030	18680	10060	14370	14118.57	1.87	-2704	14690	14530	14350	14190	14010	14440	14100	47	4310	500	10050	10	1	9453000	1346	9.62	0.85	12	0.08	1481.00	16740.00	25150	20221121	-43.38	14030	20231027	1.50	24350	-41.52	20230203	14030	1.50	20231027	25150	-43.38	20221121	14030	1.50	20231027	0.86	N	234340	500	47 억	176338	N	N	N	N
24	20231027	100945	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	14150	-220	5	-1.53	71076700	5039	45.54	14350	14350	14030	18680	10060	14370	14105.32	1.87	-1880	14690	14530	14350	14190	14010	14440	14100	47	4310	500	10050	10	1	9453000	1338	9.55	0.85	12	0.05	1481.00	16740.00	25150	20221121	-43.74	14030	20231027	0.86	24350	-41.89	20230203	14030	0.86	20231027	25150	-43.74	20221121	14030	0.86	20231027	0.86	N	234340	500	47 억	176338	N	N	N	N
25	20231027	090946	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	14190	-180	5	-1.25	2688720	188	1.70	14350	14350	14170	18680	10060	14370	14301.70	1.87	26	14690	14530	14350	14190	14010	14440	14100	47	4310	500	10050	10	1	9453000	1341	9.58	0.85	12	0.00	1481.00	16740.00	25150	20221121	-43.58	14170	20231027	0.14	24350	-41.72	20230203	14170	0.14	20231027	25150	-43.58	20221121	14170	0.14	20231027	0.86	N	234340	500	47 억	176338	N	N	N	N
26	20231026	160933	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	14370	-310	5	-2.11	157097710	10995	140.62	14490	14510	14170	19080	10280	14680	14288.10	1.86	200	14813	14746	14623	14556	14433	14780	14590	47	4400	500	10270	10	1	9453000	1358	9.70	0.86	12	0.12	1481.00	16740.00	25150	20221121	-42.86	14170	20231026	1.41	24350	-40.99	20230203	14170	1.41	20231026	25150	-42.86	20221121	14170	1.41	20231026	0.84	N	234340	500	47 억	176139	N	N	N	N
27	20231026	150933	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	14310	-370	5	-2.52	149011690	10430	133.39	14490	14510	14170	19080	10280	14680	14286.84	1.86	205	14813	14746	14623	14556	14433	14780	14590	47	4400	500	10270	10	1	9453000	1353	9.66	0.85	12	0.11	1481.00	16740.00	25150	20221121	-43.10	14170	20231026	0.99	24350	-41.23	20230203	14170	0.99	20231026	25150	-43.10	20221121	14170	0.99	20231026	0.84	N	234340	500	47 억	176139	N	N	N	N
28	20231026	140935	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	14260	-420	5	-2.86	96794840	6769	86.57	14490	14510	14170	19080	10280	14680	14299.73	1.86	-78	14813	14746	14623	14556	14433	14780	14590	47	4400	500	10270	10	1	9453000	1348	9.63	0.85	12	0.07	1481.00	16740.00	25150	20221121	-43.30	14170	20231026	0.64	24350	-41.44	20230203	14170	0.64	20231026	25150	-43.30	20221121	14170	0.64	20231026	0.84	N	234340	500	47 억	176139	N	N	N	N
29	20231026	130933	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	14300	-380	5	-2.59	94342390	6597	84.37	14490	14510	14170	19080	10280	14680	14300.80	1.86	-70	14813	14746	14623	14556	14433	14780	14590	47	4400	500	10270	10	1	9453000	1352	9.66	0.85	12	0.07	1481.00	16740.00	25150	20221121	-43.14	14170	20231026	0.92	24350	-41.27	20230203	14170	0.92	20231026	25150	-43.14	20221121	14170	0.92	20231026	0.84	N	234340	500	47 억	176139	N	N	N	N
30	20231026	120926	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	14280	-400	5	-2.72	85148060	5952	76.12	14490	14510	14170	19080	10280	14680	14305.79	1.86	-213	14813	14746	14623	14556	14433	14780	14590	47	4400	500	10270	10	1	9453000	1350	9.64	0.85	12	0.06	1481.00	16740.00	25150	20221121	-43.22	14170	20231026	0.78	24350	-41.36	20230203	14170	0.78	20231026	25150	-43.22	20221121	14170	0.78	20231026	0.84	N	234340	500	47 억	176139	N	N	N	N
31	20231026	110940	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	14350	-330	5	-2.25	27371420	1904	24.35	14490	14510	14320	19080	10280	14680	14375.75	1.86	-210	14813	14746	14623	14556	14433	14780	14590	47	4400	500	10270	10	1	9453000	1357	9.69	0.86	12	0.02	1481.00	16740.00	25150	20221121	-42.94	14170	20231020	1.27	24350	-41.07	20230203	14170	1.27	20231020	25150	-42.94	20221121	14170	1.27	20231020	0.84	N	234340	500	47 억	176139	N	N	N	N
32	20231026	100937	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	14360	-320	5	-2.18	22433740	1560	19.95	14490	14510	14320	19080	10280	14680	14380.60	1.86	-61	14813	14746	14623	14556	14433	14780	14590	47	4400	500	10270	10	1	9453000	1357	9.70	0.86	12	0.02	1481.00	16740.00	25150	20221121	-42.90	14170	20231020	1.34	24350	-41.03	20230203	14170	1.34	20231020	25150	-42.90	20221121	14170	1.34	20231020	0.84	N	234340	500	47 억	176139	N	N	N	N
33	20231026	090934	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	14350	-330	5	-2.25	8536790	594	7.60	14490	14510	14330	19080	10280	14680	14371.70	1.86	-2	14813	14746	14623	14556	14433	14780	14590	47	4400	500	10270	10	1	9453000	1357	9.69	0.86	12	0.01	1481.00	16740.00	25150	20221121	-42.94	14170	20231020	1.27	24350	-41.07	20230203	14170	1.27	20231020	25150	-42.94	20221121	14170	1.27	20231020	0.84	N	234340	500	47 억	176139	N	N	N	N
34	20231025	160936	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	14680	70	2	0.48	113350920	7754	69.71	14500	14690	14500	18990	10230	14610	14617.97	1.82	3681	14903	14756	14473	14326	14043	14830	14400	47	4380	500	10220	10	1	9453000	1388	9.91	0.88	12	0.08	1481.00	16740.00	25150	20221121	-41.63	14170	20231020	3.60	24350	-39.71	20230203	14170	3.60	20231020	25150	-41.63	20221121	14170	3.60	20231020	0.84	N	234340	500	47 억	172433	N	N	N	N
35	20231025	150935	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	14650	40	2	0.27	104306730	7137	64.16	14500	14690	14500	18990	10230	14610	14615.21	1.82	3304	14903	14756	14473	14326	14043	14830	14400	47	4380	500	10220	10	1	9453000	1385	9.89	0.88	12	0.08	1481.00	16740.00	25150	20221121	-41.75	14170	20231020	3.39	24350	-39.84	20230203	14170	3.39	20231020	25150	-41.75	20221121	14170	3.39	20231020	0.84	N	234340	500	47 억	172433	N	N	N	N
36	20231025	140929	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	14650	40	2	0.27	98964760	6772	60.88	14500	14690	14500	18990	10230	14610	14614.05	1.82	3065	14903	14756	14473	14326	14043	14830	14400	47	4380	500	10220	10	1	9453000	1385	9.89	0.88	12	0.07	1481.00	16740.00	25150	20221121	-41.75	14170	20231020	3.39	24350	-39.84	20230203	14170	3.39	20231020	25150	-41.75	20221121	14170	3.39	20231020	0.84	N	234340	500	47 억	172433	N	N	N	N
37	20231025	130931	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	14640	30	2	0.21	87341620	5974	53.70	14500	14690	14500	18990	10230	14610	14621.01	1.82	2853	14903	14756	14473	14326	14043	14830	14400	47	4380	500	10220	10	1	9453000	1384	9.89	0.87	12	0.06	1481.00	16740.00	25150	20221121	-41.79	14170	20231020	3.32	24350	-39.88	20230203	14170	3.32	20231020	25150	-41.79	20221121	14170	3.32	20231020	0.84	N	234340	500	47 억	172433	N	N	N	N
38	20231025	120934	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	14610	0	3	0.00	69627160	4761	42.80	14500	14690	14500	18990	10230	14610	14625.78	1.82	2622	14903	14756	14473	14326	14043	14830	14400	47	4380	500	10220	10	1	9453000	1381	9.86	0.87	12	0.05	1481.00	16740.00	25150	20221121	-41.91	14170	20231020	3.11	24350	-40.00	20230203	14170	3.11	20231020	25150	-41.91	20221121	14170	3.11	20231020	0.84	N	234340	500	47 억	172433	N	N	N	N
39	20231025	110934	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	14640	30	2	0.21	65608810	4486	40.33	14500	14690	14500	18990	10230	14610	14626.69	1.82	2457	14903	14756	14473	14326	14043	14830	14400	47	4380	500	10220	10	1	9453000	1384	9.89	0.87	12	0.05	1481.00	16740.00	25150	20221121	-41.79	14170	20231020	3.32	24350	-39.88	20230203	14170	3.32	20231020	25150	-41.79	20221121	14170	3.32	20231020	0.84	N	234340	500	47 억	172433	N	N	N	N
40	20231025	100935	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	14610	0	3	0.00	26037170	1785	16.05	14500	14650	14500	18990	10230	14610	14580.10	1.82	-114	14903	14756	14473	14326	14043	14830	14400	47	4380	500	10220	10	1	9453000	1381	9.86	0.87	12	0.02	1481.00	16740.00	25150	20221121	-41.91	14170	20231020	3.11	24350	-40.00	20230203	14170	3.11	20231020	25150	-41.91	20221121	14170	3.11	20231020	0.84	N	234340	500	47 억	172433	N	N	N	N
41	20231025	090931	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	14610	0	3	0.00	10524540	722	6.49	14500	14650	14500	18990	10230	14610	14537.85	1.82	-107	14903	14756	14473	14326	14043	14830	14400	47	4380	500	10220	10	1	9453000	1381	9.86	0.87	12	0.01	1481.00	16740.00	25150	20221121	-41.91	14170	20231020	3.11	24350	-40.00	20230203	14170	3.11	20231020	25150	-41.91	20221121	14170	3.11	20231020	0.84	N	234340	500	47 억	172433	N	N	N	N
42	20231024	160911	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	14610	150	2	1.04	144278200	10033	71.23	14190	14620	14190	18790	10130	14460	14379.56	1.80	2576	15266	14862	14516	14112	13766	14690	13940	47	4330	500	10120	10	1	9453000	1381	9.86	0.87	12	0.11	1481.00	16740.00	25150	20221121	-41.91	14170	20231020	3.11	24350	-40.00	20230203	14170	3.11	20231020	25150	-41.91	20221121	14170	3.11	20231020	0.75	N	234340	500	47 억	169857	N	N	N	N
43	20231024	150924	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	14550	90	2	0.62	142774620	9930	70.50	14190	14620	14190	18790	10130	14460	14378.11	1.80	2567	15266	14862	14516	14112	13766	14690	13940	47	4330	500	10120	10	1	9453000	1375	9.82	0.87	12	0.11	1481.00	16740.00	25150	20221121	-42.15	14170	20231020	2.68	24350	-40.25	20230203	14170	2.68	20231020	25150	-42.15	20221121	14170	2.68	20231020	0.75	N	234340	500	47 억	169857	N	N	N	N
44	20231024	140909	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	14450	-10	5	-0.07	113773740	7927	56.28	14190	14490	14190	18790	10130	14460	14352.69	1.80	1136	15266	14862	14516	14112	13766	14690	13940	47	4330	500	10120	10	1	9453000	1366	9.76	0.86	12	0.08	1481.00	16740.00	25150	20221121	-42.54	14170	20231020	1.98	24350	-40.66	20230203	14170	1.98	20231020	25150	-42.54	20221121	14170	1.98	20231020	0.75	N	234340	500	47 억	169857	N	N	N	N
45	20231024	130914	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	14330	-130	5	-0.90	92851050	6473	45.95	14190	14490	14190	18790	10130	14460	14344.36	1.80	142	15266	14862	14516	14112	13766	14690	13940	47	4330	500	10120	10	1	9453000	1355	9.68	0.86	12	0.07	1481.00	16740.00	25150	20221121	-43.02	14170	20231020	1.13	24350	-41.15	20230203	14170	1.13	20231020	25150	-43.02	20221121	14170	1.13	20231020	0.75	N	234340	500	47 억	169857	N	N	N	N
46	20231024	120924	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	14270	-190	5	-1.31	86165530	6005	42.63	14190	14490	14190	18790	10130	14460	14348.96	1.80	147	15266	14862	14516	14112	13766	14690	13940	47	4330	500	10120	10	1	9453000	1349	9.64	0.85	12	0.06	1481.00	16740.00	25150	20221121	-43.26	14170	20231020	0.71	24350	-41.40	20230203	14170	0.71	20231020	25150	-43.26	20221121	14170	0.71	20231020	0.75	N	234340	500	47 억	169857	N	N	N	N
47	20231024	110919	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	14290	-170	5	-1.18	63131490	4391	31.17	14190	14490	14190	18790	10130	14460	14377.47	1.80	103	15266	14862	14516	14112	13766	14690	13940	47	4330	500	10120	10	1	9453000	1351	9.65	0.85	12	0.05	1481.00	16740.00	25150	20221121	-43.18	14170	20231020	0.85	24350	-41.31	20230203	14170	0.85	20231020	25150	-43.18	20221121	14170	0.85	20231020	0.75	N	234340	500	47 억	169857	N	N	N	N
48	20231024	100911	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	14380	-80	5	-0.55	44016390	3056	21.70	14190	14490	14190	18790	10130	14460	14403.27	1.80	61	15266	14862	14516	14112	13766	14690	13940	47	4330	500	10120	10	1	9453000	1359	9.71	0.86	12	0.03	1481.00	16740.00	25150	20221121	-42.82	14170	20231020	1.48	24350	-40.94	20230203	14170	1.48	20231020	25150	-42.82	20221121	14170	1.48	20231020	0.75	N	234340	500	47 억	169857	N	N	N	N
49	20231024	090919	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	14470	10	2	0.07	6297270	441	3.13	14190	14490	14190	18790	10130	14460	14279.52	1.80	-95	15266	14862	14516	14112	13766	14690	13940	47	4330	500	10120	10	1	9453000	1368	9.77	0.86	12	0.00	1481.00	16740.00	25150	20221121	-42.47	14170	20231020	2.12	24350	-40.57	20230203	14170	2.12	20231020	25150	-42.47	20221121	14170	2.12	20231020	0.75	N	234340	500	47 억	169857	N	N	N	N
50	20231023	160904	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	14460	-100	5	-0.69	202095480	14086	6.61	14560	14920	14170	18920	10200	14560	14346.92	1.80	-320	17273	15916	15043	13686	12813	15480	13250	47	4360	500	10190	10	1	9453000	1367	9.76	0.86	12	0.15	1481.00	16740.00	25150	20221121	-42.50	14170	20231023	2.05	24350	-40.62	20230203	14170	2.05	20231023	25150	-42.50	20221121	14170	2.05	20231023	0.76	N	234340	500	47 억	170179	N	N	N	N
51	20231023	150910	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	14170	-390	5	-2.68	165957340	11560	5.42	14560	14920	14170	18920	10200	14560	14355.82	1.80	-534	17273	15916	15043	13686	12813	15480	13250	47	4360	500	10190	10	1	9453000	1339	9.57	0.85	12	0.12	1481.00	16740.00	25150	20221121	-43.66	14170	20231023	0.00	24350	-41.81	20230203	14170	0.00	20231023	25150	-43.66	20221121	14170	0.00	20231023	0.76	N	234340	500	47 억	170179	N	N	N	N
52	20231023	140908	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	14290	-270	5	-1.85	123509640	8575	4.02	14560	14920	14290	18920	10200	14560	14403.09	1.80	166	17273	15916	15043	13686	12813	15480	13250	47	4360	500	10190	10	1	9453000	1351	9.65	0.85	12	0.09	1481.00	16740.00	25150	20221121	-43.18	14170	20231020	0.85	24350	-41.31	20230203	14170	0.85	20231020	25150	-43.18	20221121	14170	0.85	20231020	0.76	N	234340	500	47 억	170179	N	N	N	N
53	20231023	130914	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	14310	-250	5	-1.72	103208890	7156	3.36	14560	14920	14310	18920	10200	14560	14422.32	1.80	547	17273	15916	15043	13686	12813	15480	13250	47	4360	500	10190	10	1	9453000	1353	9.66	0.85	12	0.08	1481.00	16740.00	25150	20221121	-43.10	14170	20231020	0.99	24350	-41.23	20230203	14170	0.99	20231020	25150	-43.10	20221121	14170	0.99	20231020	0.76	N	234340	500	47 억	170179	N	N	N	N
54	20231023	120905	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	14400	-160	5	-1.10	84676010	5866	2.75	14560	14920	14310	18920	10200	14560	14434.62	1.80	639	17273	15916	15043	13686	12813	15480	13250	47	4360	500	10190	10	1	9453000	1361	9.72	0.86	12	0.06	1481.00	16740.00	25150	20221121	-42.74	14170	20231020	1.62	24350	-40.86	20230203	14170	1.62	20231020	25150	-42.74	20221121	14170	1.62	20231020	0.76	N	234340	500	47 억	170179	N	N	N	N
55	20231023	110902	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	14410	-150	5	-1.03	67131950	4648	2.18	14560	14920	14310	18920	10200	14560	14442.69	1.80	657	17273	15916	15043	13686	12813	15480	13250	47	4360	500	10190	10	1	9453000	1362	9.73	0.86	12	0.05	1481.00	16740.00	25150	20221121	-42.70	14170	20231020	1.69	24350	-40.82	20230203	14170	1.69	20231020	25150	-42.70	20221121	14170	1.69	20231020	0.76	N	234340	500	47 억	170179	N	N	N	N
56	20231023	100856	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	14490	-70	5	-0.48	31265400	2155	1.01	14560	14920	14320	18920	10200	14560	14507.82	1.80	-23	17273	15916	15043	13686	12813	15480	13250	47	4360	500	10190	10	1	9453000	1370	9.78	0.87	12	0.02	1481.00	16740.00	25150	20221121	-42.39	14170	20231020	2.26	24350	-40.49	20230203	14170	2.26	20231020	25150	-42.39	20221121	14170	2.26	20231020	0.76	N	234340	500	47 억	170179	N	N	N	N
57	20231023	090916	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	14490	-70	5	-0.48	5421180	374	0.18	14560	14560	14320	18920	10200	14560	14491.47	1.80	-12	17273	15916	15043	13686	12813	15480	13250	47	4360	500	10190	10	1	9453000	1370	9.78	0.87	12	0.00	1481.00	16740.00	25150	20221121	-42.39	14170	20231020	2.26	24350	-40.49	20230203	14170	2.26	20231020	25150	-42.39	20221121	14170	2.26	20231020	0.76	N	234340	500	47 억	170179	N	N	N	N
58	20231020	160901	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	14560	-150	5	-1.02	3243723580	213140	2091.04	14580	16400	14170	19120	10300	14710	15218.80	2.25	-42401	15256	14982	14776	14502	14296	14880	14400	47	4410	500	10290	10	1	9453000	1376	9.83	0.87	12	2.25	1481.00	16740.00	25150	20221121	-42.11	14170	20231020	2.75	24350	-40.21	20230203	14170	2.75	20231020	25150	-42.11	20221121	14170	2.75	20231020	0.75	N	234340	500	47 억	212406	N	N	N	N
59	20231020	150901	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	14500	-210	5	-1.43	3207288910	210624	2066.36	14580	16400	14170	19120	10300	14710	15227.56	2.25	-42400	15256	14982	14776	14502	14296	14880	14400	47	4410	500	10290	10	1	9453000	1371	9.79	0.87	12	2.23	1481.00	16740.00	25150	20221121	-42.35	14170	20231020	2.33	24350	-40.45	20230203	14170	2.33	20231020	25150	-42.35	20221121	14170	2.33	20231020	0.75	N	234340	500	47 억	212406	N	N	N	N
60	20231020	140909	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	14400	-310	5	-2.11	3154207130	206962	2030.43	14580	16400	14170	19120	10300	14710	15240.51	2.25	-43035	15256	14982	14776	14502	14296	14880	14400	47	4410	500	10290	10	1	9453000	1361	9.72	0.86	12	2.19	1481.00	16740.00	25150	20221121	-42.74	14170	20231020	1.62	24350	-40.86	20230203	14170	1.62	20231020	25150	-42.74	20221121	14170	1.62	20231020	0.75	N	234340	500	47 억	212406	N	N	N	N
61	20231020	130844	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	14390	-320	5	-2.18	3100925820	203251	1994.03	14580	16400	14170	19120	10300	14710	15256.63	2.25	-43538	15256	14982	14776	14502	14296	14880	14400	47	4410	500	10290	10	1	9453000	1360	9.72	0.86	12	2.15	1481.00	16740.00	25150	20221121	-42.78	14170	20231020	1.55	24350	-40.90	20230203	14170	1.55	20231020	25150	-42.78	20221121	14170	1.55	20231020	0.75	N	234340	500	47 억	212406	N	N	N	N
62	20231020	120854	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	14170	-540	5	-3.67	3034509460	198642	1948.81	14580	16400	14170	19120	10300	14710	15276.27	2.25	-42872	15256	14982	14776	14502	14296	14880	14400	47	4410	500	10290	10	1	9453000	1339	9.57	0.85	12	2.10	1481.00	16740.00	25150	20221121	-43.66	14170	20231020	0.00	24350	-41.81	20230203	14170	0.00	20231020	25150	-43.66	20221121	14170	0.00	20231020	0.75	N	234340	500	47 억	212406	N	N	N	N
63	20231020	110904	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	14990	280	2	1.90	145774250	9953	97.65	14580	15000	14340	19120	10300	14710	14646.26	2.25	-1914	15256	14982	14776	14502	14296	14880	14400	47	4410	500	10290	10	1	9453000	1417	10.12	0.90	12	0.11	1481.00	16740.00	25150	20221121	-40.40	14340	20231020	4.53	24350	-38.44	20230203	14340	4.53	20231020	25150	-40.40	20221121	14340	4.53	20231020	0.75	N	234340	500	47 억	212406	N	N	N	N
64	20231020	100855	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	14380	-330	5	-2.24	58380010	4029	39.53	14580	14740	14380	19120	10300	14710	14489.95	2.25	-1395	15256	14982	14776	14502	14296	14880	14400	47	4410	500	10290	10	1	9453000	1359	9.71	0.86	12	0.04	1481.00	16740.00	25150	20221121	-42.82	14380	20231020	0.00	24350	-40.94	20230203	14380	0.00	20231020	25150	-42.82	20221121	14380	0.00	20231020	0.75	N	234340	500	47 억	212406	N	N	N	N
65	20231020	090855	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	14570	-140	5	-0.95	947450	65	0.64	14580	14580	14570	19120	10300	14710	14576.15	2.25	0	15256	14982	14776	14502	14296	14880	14400	47	4410	500	10290	10	1	9453000	1377	9.84	0.87	12	0.00	1481.00	16740.00	25150	20221121	-42.07	14510	20231018	0.41	24350	-40.16	20230203	14510	0.41	20231018	25150	-42.07	20221121	14510	0.41	20231018	0.75	N	234340	500	47 억	212406	N	N	N	N
66	20231019	160853	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	14710	-340	5	-2.26	149550220	10193	109.99	15050	15050	14570	19560	10540	15050	14671.86	2.26	-1065	15596	15322	14916	14642	14236	15460	14780	47	4510	500	10530	10	1	9453000	1391	9.93	0.88	12	0.11	1481.00	16740.00	25150	20221121	-41.51	14510	20231018	1.38	24350	-39.59	20230203	14510	1.38	20231018	25150	-41.51	20221121	14510	1.38	20231018	0.77	N	234340	500	47 억	213545	N	N	N	N
67	20231019	150844	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	14640	-410	5	-2.72	131515070	8964	96.73	15050	15050	14570	19560	10540	15050	14671.47	2.26	-1026	15596	15322	14916	14642	14236	15460	14780	47	4510	500	10530	10	1	9453000	1384	9.89	0.87	12	0.09	1481.00	16740.00	25150	20221121	-41.79	14510	20231018	0.90	24350	-39.88	20230203	14510	0.90	20231018	25150	-41.79	20221121	14510	0.90	20231018	0.77	N	234340	500	47 억	213545	N	N	N	N
68	20231019	140857	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	14680	-370	5	-2.46	89324820	6087	65.68	15050	15050	14570	19560	10540	15050	14674.69	2.26	-149	15596	15322	14916	14642	14236	15460	14780	47	4510	500	10530	10	1	9453000	1388	9.91	0.88	12	0.06	1481.00	16740.00	25150	20221121	-41.63	14510	20231018	1.17	24350	-39.71	20230203	14510	1.17	20231018	25150	-41.63	20221121	14510	1.17	20231018	0.77	N	234340	500	47 억	213545	N	N	N	N
69	20231019	130847	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	14670	-380	5	-2.52	75249650	5129	55.35	15050	15050	14570	19560	10540	15050	14671.41	2.26	478	15596	15322	14916	14642	14236	15460	14780	47	4510	500	10530	10	1	9453000	1387	9.91	0.88	12	0.05	1481.00	16740.00	25150	20221121	-41.67	14510	20231018	1.10	24350	-39.75	20230203	14510	1.10	20231018	25150	-41.67	20221121	14510	1.10	20231018	0.77	N	234340	500	47 억	213545	N	N	N	N
70	20231019	120855	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	14680	-370	5	-2.46	69821300	4759	51.35	15050	15050	14570	19560	10540	15050	14671.42	2.26	497	15596	15322	14916	14642	14236	15460	14780	47	4510	500	10530	10	1	9453000	1388	9.91	0.88	12	0.05	1481.00	16740.00	25150	20221121	-41.63	14510	20231018	1.17	24350	-39.71	20230203	14510	1.17	20231018	25150	-41.63	20221121	14510	1.17	20231018	0.77	N	234340	500	47 억	213545	N	N	N	N
71	20231019	110849	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	14670	-380	5	-2.52	63862130	4353	46.97	15050	15050	14570	19560	10540	15050	14670.83	2.26	504	15596	15322	14916	14642	14236	15460	14780	47	4510	500	10530	10	1	9453000	1387	9.91	0.88	12	0.05	1481.00	16740.00	25150	20221121	-41.67	14510	20231018	1.10	24350	-39.75	20230203	14510	1.10	20231018	25150	-41.67	20221121	14510	1.10	20231018	0.77	N	234340	500	47 억	213545	N	N	N	N
72	20231019	100843	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	14680	-370	5	-2.46	57004600	3886	41.93	15050	15050	14570	19560	10540	15050	14669.22	2.26	701	15596	15322	14916	14642	14236	15460	14780	47	4510	500	10530	10	1	9453000	1388	9.91	0.88	12	0.04	1481.00	16740.00	25150	20221121	-41.63	14510	20231018	1.17	24350	-39.71	20230203	14510	1.17	20231018	25150	-41.63	20221121	14510	1.17	20231018	0.77	N	234340	500	47 억	213545	N	N	N	N
73	20231019	090852	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	14820	-230	5	-1.53	1371130	92	0.99	15050	15050	14820	19560	10540	15050	14903.59	2.26	-47	15596	15322	14916	14642	14236	15460	14780	47	4510	500	10530	10	1	9453000	1401	10.01	0.89	12	0.00	1481.00	16740.00	25150	20221121	-41.07	14510	20231018	2.14	24350	-39.14	20230203	14510	2.14	20231018	25150	-41.07	20221121	14510	2.14	20231018	0.77	N	234340	500	47 억	213545	N	N	N	N
74	20231018	160857	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	15050	50	2	0.33	137962790	9266	122.45	15000	15190	14510	19500	10500	15000	14889.14	2.28	-1595	15213	15106	14903	14796	14593	15160	14850	47	4500	500	10500	10	1	9453000	1423	10.16	0.90	12	0.10	1481.00	16740.00	25150	20221121	-40.16	14510	20231018	3.72	24350	-38.19	20230203	14510	3.72	20231018	25150	-40.16	20221121	14510	3.72	20231018	0.82	N	234340	500	47 억	215112	N	N	N	N
75	20231018	150846	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	15050	50	2	0.33	132355890	8894	117.54	15000	15190	14510	19500	10500	15000	14881.48	2.28	-1420	15213	15106	14903	14796	14593	15160	14850	47	4500	500	10500	10	1	9453000	1423	10.16	0.90	12	0.09	1481.00	16740.00	25150	20221121	-40.16	14510	20231018	3.72	24350	-38.19	20230203	14510	3.72	20231018	25150	-40.16	20221121	14510	3.72	20231018	0.82	N	234340	500	47 억	215112	N	N	N	N
76	20231018	140834	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	14790	-210	5	-1.40	55362170	3761	49.70	15000	15000	14510	19500	10500	15000	14720.07	2.28	-111	15213	15106	14903	14796	14593	15160	14850	47	4500	500	10500	10	1	9453000	1398	9.99	0.88	12	0.04	1481.00	16740.00	25150	20221121	-41.19	14510	20231018	1.93	24350	-39.26	20230203	14510	1.93	20231018	25150	-41.19	20221121	14510	1.93	20231018	0.82	N	234340	500	47 억	215112	N	N	N	N
77	20231018	130832	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	14800	-200	5	-1.33	49226530	3346	44.22	15000	15000	14510	19500	10500	15000	14712.05	2.28	-148	15213	15106	14903	14796	14593	15160	14850	47	4500	500	10500	10	1	9453000	1399	9.99	0.88	12	0.04	1481.00	16740.00	25150	20221121	-41.15	14510	20231018	2.00	24350	-39.22	20230203	14510	2.00	20231018	25150	-41.15	20221121	14510	2.00	20231018	0.82	N	234340	500	47 억	215112	N	N	N	N
78	20231018	120848	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	14880	-120	5	-0.80	10065270	676	8.93	15000	15000	14850	19500	10500	15000	14889.45	2.28	-233	15213	15106	14903	14796	14593	15160	14850	47	4500	500	10500	10	1	9453000	1407	10.05	0.89	12	0.01	1481.00	16740.00	25150	20221121	-40.83	14610	20231016	1.85	24350	-38.89	20230203	14610	1.85	20231016	25150	-40.83	20221121	14610	1.85	20231016	0.82	N	234340	500	47 억	215112	N	N	N	N
79	20231018	110841	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	14890	-110	5	-0.73	8357230	561	7.41	15000	15000	14850	19500	10500	15000	14897.02	2.28	-226	15213	15106	14903	14796	14593	15160	14850	47	4500	500	10500	10	1	9453000	1408	10.05	0.89	12	0.01	1481.00	16740.00	25150	20221121	-40.80	14610	20231016	1.92	24350	-38.85	20230203	14610	1.92	20231016	25150	-40.80	20221121	14610	1.92	20231016	0.82	N	234340	500	47 억	215112	N	N	N	N
80	20231018	100852	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	14890	-110	5	-0.73	4058010	272	3.59	15000	15000	14880	19500	10500	15000	14919.15	2.28	-162	15213	15106	14903	14796	14593	15160	14850	47	4500	500	10500	10	1	9453000	1408	10.05	0.89	12	0.00	1481.00	16740.00	25150	20221121	-40.80	14610	20231016	1.92	24350	-38.85	20230203	14610	1.92	20231016	25150	-40.80	20221121	14610	1.92	20231016	0.82	N	234340	500	47 억	215112	N	N	N	N
81	20231018	090837	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	14900	-100	5	-0.67	2375150	159	2.10	15000	15000	14900	19500	10500	15000	14938.05	2.28	-117	15213	15106	14903	14796	14593	15160	14850	47	4500	500	10500	10	1	9453000	1408	10.06	0.89	12	0.00	1481.00	16740.00	25150	20221121	-40.76	14610	20231016	1.98	24350	-38.81	20230203	14610	1.98	20231016	25150	-40.76	20221121	14610	1.98	20231016	0.82	N	234340	500	47 억	215112	N	N	N	N
82	20231017	160840	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15000	100	2	0.67	112422480	7565	59.67	14800	15010	14700	19370	10430	14900	14860.87	2.28	-266	15360	15130	14870	14640	14380	15000	14510	47	4470	500	10430	10	1	9453000	1418	10.13	0.90	12	0.08	1481.00	16740.00	25150	20221121	-40.36	14610	20231016	2.67	24350	-38.40	20230203	14610	2.67	20231016	25150	-40.36	20221121	14610	2.67	20231016	0.84	N	234340	500	47 억	215373	N	N	N	N
83	20231017	150848	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14860	-40	5	-0.27	96511210	6504	51.30	14800	15000	14700	19370	10430	14900	14838.75	2.28	256	15360	15130	14870	14640	14380	15000	14510	47	4470	500	10430	10	1	9453000	1405	10.03	0.89	12	0.07	1481.00	16740.00	25150	20221121	-40.91	14610	20231016	1.71	24350	-38.97	20230203	14610	1.71	20231016	25150	-40.91	20221121	14610	1.71	20231016	0.84	N	234340	500	47 억	215373	N	N	N	N
84	20231017	140849	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14920	20	2	0.13	91284540	6154	48.54	14800	15000	14700	19370	10430	14900	14833.37	2.28	151	15360	15130	14870	14640	14380	15000	14510	47	4470	500	10430	10	1	9453000	1410	10.07	0.89	12	0.07	1481.00	16740.00	25150	20221121	-40.68	14610	20231016	2.12	24350	-38.73	20230203	14610	2.12	20231016	25150	-40.68	20221121	14610	2.12	20231016	0.84	N	234340	500	47 억	215373	N	N	N	N
85	20231017	130842	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14870	-30	5	-0.20	73761260	4980	39.28	14800	14940	14700	19370	10430	14900	14811.50	2.28	458	15360	15130	14870	14640	14380	15000	14510	47	4470	500	10430	10	1	9453000	1406	10.04	0.89	12	0.05	1481.00	16740.00	25150	20221121	-40.87	14610	20231016	1.78	24350	-38.93	20230203	14610	1.78	20231016	25150	-40.87	20221121	14610	1.78	20231016	0.84	N	234340	500	47 억	215373	N	N	N	N
86	20231017	120844	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14900	0	3	0.00	64280120	4340	34.23	14800	14940	14700	19370	10430	14900	14811.09	2.28	346	15360	15130	14870	14640	14380	15000	14510	47	4470	500	10430	10	1	9453000	1408	10.06	0.89	12	0.05	1481.00	16740.00	25150	20221121	-40.76	14610	20231016	1.98	24350	-38.81	20230203	14610	1.98	20231016	25150	-40.76	20221121	14610	1.98	20231016	0.84	N	234340	500	47 억	215373	N	N	N	N
87	20231017	110835	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14790	-110	5	-0.74	34313740	2324	18.33	14800	14870	14700	19370	10430	14900	14764.95	2.28	375	15360	15130	14870	14640	14380	15000	14510	47	4470	500	10430	10	1	9453000	1398	9.99	0.88	12	0.02	1481.00	16740.00	25150	20221121	-41.19	14610	20231016	1.23	24350	-39.26	20230203	14610	1.23	20231016	25150	-41.19	20221121	14610	1.23	20231016	0.84	N	234340	500	47 억	215373	N	N	N	N
88	20231017	100829	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14800	-100	5	-0.67	25968370	1760	13.88	14800	14870	14700	19370	10430	14900	14754.76	2.28	374	15360	15130	14870	14640	14380	15000	14510	47	4470	500	10430	10	1	9453000	1399	9.99	0.88	12	0.02	1481.00	16740.00	25150	20221121	-41.15	14610	20231016	1.30	24350	-39.22	20230203	14610	1.30	20231016	25150	-41.15	20221121	14610	1.30	20231016	0.84	N	234340	500	47 억	215373	N	N	N	N
89	20231017	090837	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14740	-160	5	-1.07	3136920	212	1.67	14800	14800	14740	19370	10430	14900	14796.79	2.28	0	15360	15130	14870	14640	14380	15000	14510	47	4470	500	10430	10	1	9453000	1393	9.95	0.88	12	0.00	1481.00	16740.00	25150	20221121	-41.39	14610	20231016	0.89	24350	-39.47	20230203	14610	0.89	20231016	25150	-41.39	20221121	14610	0.89	20231016	0.84	N	234340	500	47 억	215373	N	N	N	N
90	20231016	160837	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	14900	-200	5	-1.32	187377650	12678	107.58	15100	15100	14610	19630	10570	15100	14779.75	2.29	-1194	15293	15196	15063	14966	14833	15245	15015	47	4530	500	10570	10	1	9453000	1408	10.06	0.89	12	0.13	1481.00	16740.00	25150	20221121	-40.76	14610	20231016	1.98	24350	-38.81	20230203	14610	1.98	20231016	25150	-40.76	20221121	14610	1.98	20231016	0.84	N	234340	500	47 억	216570	N	N	N	N
91	20231016	150837	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	14630	-470	5	-3.11	160780660	10868	92.22	15100	15100	14610	19630	10570	15100	14793.95	2.29	-1208	15293	15196	15063	14966	14833	15245	15015	47	4530	500	10570	10	1	9453000	1383	9.88	0.87	12	0.11	1481.00	16740.00	25150	20221121	-41.83	14610	20231016	0.14	24350	-39.92	20230203	14610	0.14	20231016	25150	-41.83	20221121	14610	0.14	20231016	0.84	N	234340	500	47 억	216570	N	N	N	N
92	20231016	140839	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	14680	-420	5	-2.78	147088910	9933	84.29	15100	15100	14610	19630	10570	15100	14808.11	2.29	-1212	15293	15196	15063	14966	14833	15245	15015	47	4530	500	10570	10	1	9453000	1388	9.91	0.88	12	0.11	1481.00	16740.00	25150	20221121	-41.63	14610	20231016	0.48	24350	-39.71	20230203	14610	0.48	20231016	25150	-41.63	20221121	14610	0.48	20231016	0.84	N	234340	500	47 억	216570	N	N	N	N
93	20231016	130833	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	14640	-460	5	-3.05	130640520	8809	74.75	15100	15100	14640	19630	10570	15100	14830.35	2.29	-1161	15293	15196	15063	14966	14833	15245	15015	47	4530	500	10570	10	1	9453000	1384	9.89	0.87	12	0.09	1481.00	16740.00	25150	20221121	-41.79	14640	20231016	0.00	24350	-39.88	20230203	14640	0.00	20231016	25150	-41.79	20221121	14640	0.00	20231016	0.84	N	234340	500	47 억	216570	N	N	N	N
94	20231016	120833	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	14710	-390	5	-2.58	108291300	7288	61.84	15100	15100	14700	19630	10570	15100	14858.85	2.29	-1077	15293	15196	15063	14966	14833	15245	15015	47	4530	500	10570	10	1	9453000	1391	9.93	0.88	12	0.08	1481.00	16740.00	25150	20221121	-41.51	14700	20231016	0.07	24350	-39.59	20230203	14700	0.07	20231016	25150	-41.51	20221121	14700	0.07	20231016	0.84	N	234340	500	47 억	216570	N	N	N	N
95	20231016	110829	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	14890	-210	5	-1.39	69250000	4645	39.41	15100	15100	14810	19630	10570	15100	14908.50	2.29	69	15293	15196	15063	14966	14833	15245	15015	47	4530	500	10570	10	1	9453000	1408	10.05	0.89	12	0.05	1481.00	16740.00	25150	20221121	-40.80	14810	20231016	0.54	24350	-38.85	20230203	14810	0.54	20231016	25150	-40.80	20221121	14810	0.54	20231016	0.84	N	234340	500	47 억	216570	N	N	N	N
96	20231016	100823	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	14980	-120	5	-0.79	54686190	3664	31.09	15100	15100	14860	19630	10570	15100	14925.27	2.29	97	15293	15196	15063	14966	14833	15245	15015	47	4530	500	10570	10	1	9453000	1416	10.11	0.89	12	0.04	1481.00	16740.00	25150	20221121	-40.44	14860	20231016	0.81	24350	-38.48	20230203	14860	0.81	20231016	25150	-40.44	20221121	14860	0.81	20231016	0.84	N	234340	500	47 억	216570	N	N	N	N
97	20231016	090825	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	15000	-100	5	-0.66	5341190	357	3.03	15100	15100	14930	19630	10570	15100	14961.32	2.29	-35	15293	15196	15063	14966	14833	15245	15015	47	4530	500	10570	10	1	9453000	1418	10.13	0.90	12	0.00	1481.00	16740.00	25150	20221121	-40.36	14930	20231016	0.47	24350	-38.40	20230203	14930	0.47	20231016	25150	-40.36	20221121	14930	0.47	20231016	0.84	N	234340	500	47 억	216570	N	N	N	N
98	20231012	160851	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15160	-20	5	-0.13	88168280	5821	151.79	15190	15300	15050	19730	10630	15180	15146.59	2.34	-1577	15373	15276	15143	15046	14913	15325	15095	47	4550	500	10620	10	1	9453000	1433	10.24	0.91	12	0.06	1481.00	16740.00	25150	20221121	-39.72	14930	20231010	1.54	24350	-37.74	20230203	14930	1.54	20231010	25150	-39.72	20221121	14930	1.54	20231010	0.84	N	234340	500	47 억	220999	N	N	N	N
99	20231012	150831	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15180	0	3	0.00	72644080	4797	125.08	15190	15300	15050	19730	10630	15180	15143.65	2.34	-1021	15373	15276	15143	15046	14913	15325	15095	47	4550	500	10620	10	1	9453000	1435	10.25	0.91	12	0.05	1481.00	16740.00	25150	20221121	-39.64	14930	20231010	1.67	24350	-37.66	20230203	14930	1.67	20231010	25150	-39.64	20221121	14930	1.67	20231010	0.84	N	234340	500	47 억	220999	N	N	N	N
100	20231012	140833	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15140	-40	5	-0.26	71946070	4751	123.89	15190	15300	15050	19730	10630	15180	15143.35	2.34	-1014	15373	15276	15143	15046	14913	15325	15095	47	4550	500	10620	10	1	9453000	1431	10.22	0.90	12	0.05	1481.00	16740.00	25150	20221121	-39.80	14930	20231010	1.41	24350	-37.82	20230203	14930	1.41	20231010	25150	-39.80	20221121	14930	1.41	20231010	0.84	N	234340	500	47 억	220999	N	N	N	N
101	20231012	130833	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15150	-30	5	-0.20	69245820	4573	119.24	15190	15300	15050	19730	10630	15180	15142.32	2.34	-978	15373	15276	15143	15046	14913	15325	15095	47	4550	500	10620	10	1	9453000	1432	10.23	0.91	12	0.05	1481.00	16740.00	25150	20221121	-39.76	14930	20231010	1.47	24350	-37.78	20230203	14930	1.47	20231010	25150	-39.76	20221121	14930	1.47	20231010	0.84	N	234340	500	47 억	220999	N	N	N	N
102	20231012	120842	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15140	-40	5	-0.26	68942460	4553	118.72	15190	15300	15050	19730	10630	15180	15142.21	2.34	-971	15373	15276	15143	15046	14913	15325	15095	47	4550	500	10620	10	1	9453000	1431	10.22	0.90	12	0.05	1481.00	16740.00	25150	20221121	-39.80	14930	20231010	1.41	24350	-37.82	20230203	14930	1.41	20231010	25150	-39.80	20221121	14930	1.41	20231010	0.84	N	234340	500	47 억	220999	N	N	N	N
103	20231012	110841	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15300	120	2	0.79	55874200	3691	96.25	15190	15300	15050	19730	10630	15180	15137.96	2.34	-723	15373	15276	15143	15046	14913	15325	15095	47	4550	500	10620	10	1	9453000	1446	10.33	0.91	12	0.04	1481.00	16740.00	25150	20221121	-39.17	14930	20231010	2.48	24350	-37.17	20230203	14930	2.48	20231010	25150	-39.17	20221121	14930	2.48	20231010	0.84	N	234340	500	47 억	220999	N	N	N	N
104	20231012	100834	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15060	-120	5	-0.79	31585150	2092	54.55	15190	15190	15050	19730	10630	15180	15098.06	2.34	-400	15373	15276	15143	15046	14913	15325	15095	47	4550	500	10620	10	1	9453000	1424	10.17	0.90	12	0.02	1481.00	16740.00	25150	20221121	-40.12	14930	20231010	0.87	24350	-38.15	20230203	14930	0.87	20231010	25150	-40.12	20221121	14930	0.87	20231010	0.84	N	234340	500	47 억	220999	N	N	N	N
105	20231012	090841	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15110	-70	5	-0.46	2167680	143	3.73	15190	15190	15110	19730	10630	15180	15158.60	2.34	-107	15373	15276	15143	15046	14913	15325	15095	47	4550	500	10620	10	1	9453000	1428	10.20	0.90	12	0.00	1481.00	16740.00	25150	20221121	-39.92	14930	20231010	1.21	24350	-37.95	20230203	14930	1.21	20231010	25150	-39.92	20221121	14930	1.21	20231010	0.84	N	234340	500	47 억	220999	N	N	N	N
106	20231011	160830	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15180	180	2	1.20	57979950	3835	28.92	15010	15240	15010	19500	10500	15000	15118.63	2.34	-378	15540	15270	15100	14830	14660	15185	14745	47	4500	500	10500	10	1	9453000	1435	10.25	0.91	12	0.04	1481.00	16740.00	25150	20221121	-39.64	14930	20231010	1.67	24350	-37.66	20230203	14930	1.67	20231010	25150	-39.64	20221121	14930	1.67	20231010	0.84	N	234340	500	47 억	221377	N	N	N	N
107	20231011	150835	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15170	170	2	1.13	49770630	3293	24.83	15010	15240	15010	19500	10500	15000	15114.07	2.34	-288	15540	15270	15100	14830	14660	15185	14745	47	4500	500	10500	10	1	9453000	1434	10.24	0.91	12	0.03	1481.00	16740.00	25150	20221121	-39.68	14930	20231010	1.61	24350	-37.70	20230203	14930	1.61	20231010	25150	-39.68	20221121	14930	1.61	20231010	0.84	N	234340	500	47 억	221377	N	N	N	N
108	20231011	140839	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15170	170	2	1.13	48556520	3213	24.23	15010	15240	15010	19500	10500	15000	15112.52	2.34	-272	15540	15270	15100	14830	14660	15185	14745	47	4500	500	10500	10	1	9453000	1434	10.24	0.91	12	0.03	1481.00	16740.00	25150	20221121	-39.68	14930	20231010	1.61	24350	-37.70	20230203	14930	1.61	20231010	25150	-39.68	20221121	14930	1.61	20231010	0.84	N	234340	500	47 억	221377	N	N	N	N
109	20231011	130827	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15200	200	2	1.33	48328940	3198	24.12	15010	15240	15010	19500	10500	15000	15112.24	2.34	-269	15540	15270	15100	14830	14660	15185	14745	47	4500	500	10500	10	1	9453000	1437	10.26	0.91	12	0.03	1481.00	16740.00	25150	20221121	-39.56	14930	20231010	1.81	24350	-37.58	20230203	14930	1.81	20231010	25150	-39.56	20221121	14930	1.81	20231010	0.84	N	234340	500	47 억	221377	N	N	N	N
110	20231011	120844	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15170	170	2	1.13	47493590	3143	23.70	15010	15240	15010	19500	10500	15000	15110.91	2.34	-258	15540	15270	15100	14830	14660	15185	14745	47	4500	500	10500	10	1	9453000	1434	10.24	0.91	12	0.03	1481.00	16740.00	25150	20221121	-39.68	14930	20231010	1.61	24350	-37.70	20230203	14930	1.61	20231010	25150	-39.68	20221121	14930	1.61	20231010	0.84	N	234340	500	47 억	221377	N	N	N	N
111	20231011	110838	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15240	240	2	1.60	42917350	2842	21.43	15010	15240	15010	19500	10500	15000	15101.11	2.34	-197	15540	15270	15100	14830	14660	15185	14745	47	4500	500	10500	10	1	9453000	1441	10.29	0.91	12	0.03	1481.00	16740.00	25150	20221121	-39.40	14930	20231010	2.08	24350	-37.41	20230203	14930	2.08	20231010	25150	-39.40	20221121	14930	2.08	20231010	0.84	N	234340	500	47 억	221377	N	N	N	N
112	20231011	100832	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15140	140	2	0.93	24880540	1651	12.45	15010	15140	15010	19500	10500	15000	15069.98	2.34	-162	15540	15270	15100	14830	14660	15185	14745	47	4500	500	10500	10	1	9453000	1431	10.22	0.90	12	0.02	1481.00	16740.00	25150	20221121	-39.80	14930	20231010	1.41	24350	-37.82	20230203	14930	1.41	20231010	25150	-39.80	20221121	14930	1.41	20231010	0.84	N	234340	500	47 억	221377	N	N	N	N
113	20231011	090836	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15010	10	2	0.07	330220	22	0.17	15010	15010	15010	19500	10500	15000	15010.00	2.34	-4	15540	15270	15100	14830	14660	15185	14745	47	4500	500	10500	10	1	9453000	1419	10.14	0.90	12	0.00	1481.00	16740.00	25150	20221121	-40.32	14930	20231010	0.54	24350	-38.36	20230203	14930	0.54	20231010	25150	-40.32	20221121	14930	0.54	20231010	0.84	N	234340	500	47 억	221377	N	N	N	N
114	20231010	161442	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	15000	-330	5	-2.15	200028130	13251	98.47	15370	15370	14930	19920	10740	15330	15096.14	2.44	-8897	15643	15486	15243	15086	14843	15565	15165	47	4590	500	10730	10	1	9453000	1418	10.13	0.90	12	0.14	1481.00	16740.00	25150	20221121	-40.36	14930	20231010	0.47	24350	-38.40	20230203	14930	0.47	20231010	25150	-40.36	20221121	14930	0.47	20231010	0.85	N	234340	500	47 억	230545	N	N	N	N
115	20231010	150824	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	14990	-340	5	-2.22	173583470	11488	85.37	15370	15370	14930	19920	10740	15330	15109.98	2.44	-7516	15643	15486	15243	15086	14843	15565	15165	47	4590	500	10730	10	1	9453000	1417	10.12	0.90	12	0.12	1481.00	16740.00	25150	20221121	-40.40	14930	20231010	0.40	24350	-38.44	20230203	14930	0.40	20231010	25150	-40.40	20221121	14930	0.40	20231010	0.85	N	234340	500	47 억	230545	N	N	N	N
116	20231010	140829	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15180	-150	5	-0.98	99043020	6521	48.46	15370	15370	15040	19920	10740	15330	15188.32	2.44	-3523	15643	15486	15243	15086	14843	15565	15165	47	4590	500	10730	10	1	9453000	1435	10.25	0.91	12	0.07	1481.00	16740.00	25150	20221121	-39.64	15000	20230726	1.20	24350	-37.66	20230203	15000	1.20	20230726	25150	-39.64	20221121	15000	1.20	20230726	0.85	N	234340	500	47 억	230545	N	N	N	N
117	20231010	130821	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15090	-240	5	-1.57	88282030	5807	43.15	15370	15370	15090	19920	10740	15330	15202.69	2.44	-3182	15643	15486	15243	15086	14843	15565	15165	47	4590	500	10730	10	1	9453000	1426	10.19	0.90	12	0.06	1481.00	16740.00	25150	20221121	-40.00	15000	20230726	0.60	24350	-38.03	20230203	15000	0.60	20230726	25150	-40.00	20221121	15000	0.60	20230726	0.85	N	234340	500	47 억	230545	N	N	N	N
118	20231010	120820	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15200	-130	5	-0.85	57948070	3804	28.27	15370	15370	15120	19920	10740	15330	15233.46	2.44	-1592	15643	15486	15243	15086	14843	15565	15165	47	4590	500	10730	10	1	9453000	1437	10.26	0.91	12	0.04	1481.00	16740.00	25150	20221121	-39.56	15000	20230726	1.33	24350	-37.58	20230203	15000	1.33	20230726	25150	-39.56	20221121	15000	1.33	20230726	0.85	N	234340	500	47 억	230545	N	N	N	N
119	20231010	110807	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15210	-120	5	-0.78	52609300	3453	25.66	15370	15370	15120	19920	10740	15330	15235.82	2.44	-1274	15643	15486	15243	15086	14843	15565	15165	47	4590	500	10730	10	1	9453000	1438	10.27	0.91	12	0.04	1481.00	16740.00	25150	20221121	-39.52	15000	20230726	1.40	24350	-37.54	20230203	15000	1.40	20230726	25150	-39.52	20221121	15000	1.40	20230726	0.85	N	234340	500	47 억	230545	N	N	N	N
120	20231010	100815	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15320	-10	5	-0.07	42148950	2766	20.55	15370	15370	15120	19920	10740	15330	15238.23	2.44	-1266	15643	15486	15243	15086	14843	15565	15165	47	4590	500	10730	10	1	9453000	1448	10.34	0.92	12	0.03	1481.00	16740.00	25150	20221121	-39.09	15000	20230726	2.13	24350	-37.08	20230203	15000	2.13	20230726	25150	-39.09	20221121	15000	2.13	20230726	0.85	N	234340	500	47 억	230545	N	N	N	N
121	20231010	090809	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15130	-200	5	-1.30	16712110	1097	8.15	15370	15370	15120	19920	10740	15330	15234.38	2.44	-913	15643	15486	15243	15086	14843	15565	15165	47	4590	500	10730	10	1	9453000	1430	10.22	0.90	12	0.01	1481.00	16740.00	25150	20221121	-39.84	15000	20230726	0.87	24350	-37.86	20230203	15000	0.87	20230726	25150	-39.84	20221121	15000	0.87	20230726	0.85	N	234340	500	47 억	230545	N	N	N	N
122	20231006	160816	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	15330	-20	5	-0.13	204623930	13457	177.56	15010	15400	15000	19950	10750	15350	15205.76	2.48	-3881	15583	15466	15283	15166	14983	15525	15225	47	4600	500	10740	10	1	9453000	1449	10.35	0.92	12	0.14	1481.00	16740.00	25150	20221121	-39.05	15000	20231006	2.20	24350	-37.04	20230203	15000	2.20	20231006	25150	-39.05	20221121	15000	2.20	20231006	0.86	N	234340	500	47 억	234448	N	N	N	N
123	20231006	150804	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	15200	-150	5	-0.98	161513900	10636	140.34	15010	15400	15000	19950	10750	15350	15185.59	2.48	-2036	15583	15466	15283	15166	14983	15525	15225	47	4600	500	10740	10	1	9453000	1437	10.26	0.91	12	0.11	1481.00	16740.00	25150	20221121	-39.56	15000	20231006	1.33	24350	-37.58	20230203	15000	1.33	20231006	25150	-39.56	20221121	15000	1.33	20231006	0.86	N	234340	500	47 억	234448	N	N	N	N
124	20231006	140807	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	15350	0	3	0.00	141424510	9315	122.91	15010	15400	15000	19950	10750	15350	15182.45	2.48	-1299	15583	15466	15283	15166	14983	15525	15225	47	4600	500	10740	10	1	9453000	1451	10.36	0.92	12	0.10	1481.00	16740.00	25150	20221121	-38.97	15000	20231006	2.33	24350	-36.96	20230203	15000	2.33	20231006	25150	-38.97	20221121	15000	2.33	20231006	0.86	N	234340	500	47 억	234448	N	N	N	N
125	20231006	130756	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	15220	-130	5	-0.85	125864580	8298	109.49	15010	15400	15000	19950	10750	15350	15168.06	2.48	-572	15583	15466	15283	15166	14983	15525	15225	47	4600	500	10740	10	1	9453000	1439	10.28	0.91	12	0.09	1481.00	16740.00	25150	20221121	-39.48	15000	20231006	1.47	24350	-37.49	20230203	15000	1.47	20231006	25150	-39.48	20221121	15000	1.47	20231006	0.86	N	234340	500	47 억	234448	N	N	N	N
126	20231006	120755	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	15190	-160	5	-1.04	113519900	7485	98.76	15010	15400	15000	19950	10750	15350	15166.32	2.48	-555	15583	15466	15283	15166	14983	15525	15225	47	4600	500	10740	10	1	9453000	1436	10.26	0.91	12	0.08	1481.00	16740.00	25150	20221121	-39.60	15000	20231006	1.27	24350	-37.62	20230203	15000	1.27	20231006	25150	-39.60	20221121	15000	1.27	20231006	0.86	N	234340	500	47 억	234448	N	N	N	N
127	20231006	110749	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	15230	-120	5	-0.78	91178920	6016	79.38	15010	15400	15000	19950	10750	15350	15156.07	2.48	354	15583	15466	15283	15166	14983	15525	15225	47	4600	500	10740	10	1	9453000	1440	10.28	0.91	12	0.06	1481.00	16740.00	25150	20221121	-39.44	15000	20231006	1.53	24350	-37.45	20230203	15000	1.53	20231006	25150	-39.44	20221121	15000	1.53	20231006	0.86	N	234340	500	47 억	234448	N	N	N	N
128	20231006	100754	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	15370	20	2	0.13	48330210	3206	42.30	15010	15400	15000	19950	10750	15350	15074.93	2.48	495	15583	15466	15283	15166	14983	15525	15225	47	4600	500	10740	10	1	9453000	1453	10.38	0.92	12	0.03	1481.00	16740.00	25150	20221121	-38.89	15000	20231006	2.47	24350	-36.88	20230203	15000	2.47	20231006	25150	-38.89	20221121	15000	2.47	20231006	0.86	N	234340	500	47 억	234448	N	N	N	N
129	20231006	090749	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	15140	-210	5	-1.37	36439080	2427	32.02	15010	15140	15000	19950	10750	15350	15014.04	2.48	570	15583	15466	15283	15166	14983	15525	15225	47	4600	500	10740	10	1	9453000	1431	10.22	0.90	12	0.03	1481.00	16740.00	25150	20221121	-39.80	15000	20231006	0.93	24350	-37.82	20230203	15000	0.93	20231006	25150	-39.80	20221121	15000	0.93	20231006	0.86	N	234340	500	47 억	234448	N	N	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History