KissMeData/291810/price/prices-20231001.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

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

55 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	161118	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	4195	-120	5	-2.78	319509530	76107	247.95	4450	4455	4125	5600	3025	4315	4198.16	1.35	-14044	4448	4381	4288	4221	4128	4415	4255	57	1285	500	2670	5	1	11343912	476	-10.23	2.19	12	0.67	-410.00	1915.00	13000	20221114	-67.73	4125	20231031	1.70	11290	-62.84	20230203	4125	1.70	20231031	13000	-67.73	20221114	4125	1.70	20231031	1.04	N	291810	500	56 억	153387	N	N	N	N
3	20231031	151130	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	4165	-150	5	-3.48	285232885	67913	221.25	4450	4455	4125	5600	3025	4315	4199.97	1.35	-14191	4448	4381	4288	4221	4128	4415	4255	57	1285	500	2670	5	1	11343912	472	-10.16	2.17	12	0.60	-410.00	1915.00	13000	20221114	-67.96	4125	20231031	0.97	11290	-63.11	20230203	4125	0.97	20231031	13000	-67.96	20221114	4125	0.97	20231031	1.04	N	291810	500	56 억	153387	N	N	N	N
4	20231031	141140	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	4140	-175	5	-4.06	237949395	56537	184.19	4450	4455	4125	5600	3025	4315	4208.74	1.35	-14257	4448	4381	4288	4221	4128	4415	4255	57	1285	500	2670	5	1	11343912	470	-10.10	2.16	12	0.50	-410.00	1915.00	13000	20221114	-68.15	4125	20231031	0.36	11290	-63.33	20230203	4125	0.36	20231031	13000	-68.15	20221114	4125	0.36	20231031	1.04	N	291810	500	56 억	153387	N	N	N	N
5	20231031	131130	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	4210	-105	5	-2.43	182308115	43129	140.51	4450	4455	4155	5600	3025	4315	4227.04	1.35	-11481	4448	4381	4288	4221	4128	4415	4255	57	1285	500	2670	5	1	11343912	478	-10.27	2.20	12	0.38	-410.00	1915.00	13000	20221114	-67.62	4155	20231031	1.32	11290	-62.71	20230203	4155	1.32	20231031	13000	-67.62	20221114	4155	1.32	20231031	1.04	N	291810	500	56 억	153387	N	N	N	N
6	20231031	121131	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	4190	-125	5	-2.90	136767180	32196	104.89	4450	4455	4165	5600	3025	4315	4247.96	1.35	-10450	4448	4381	4288	4221	4128	4415	4255	57	1285	500	2670	5	1	11343912	475	-10.22	2.19	12	0.28	-410.00	1915.00	13000	20221114	-67.77	4165	20231031	0.60	11290	-62.89	20230203	4165	0.60	20231031	13000	-67.77	20221114	4165	0.60	20231031	1.04	N	291810	500	56 억	153387	N	N	N	N
7	20231031	111159	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4275	-40	5	-0.93	111984675	26283	85.63	4450	4455	4200	5600	3025	4315	4260.73	1.35	-7877	4448	4381	4288	4221	4128	4415	4255	57	1285	500	2670	5	1	11343912	485	-10.43	2.23	12	0.23	-410.00	1915.00	13000	20221114	-67.12	4195	20231030	1.91	11290	-62.13	20230203	4195	1.91	20231030	13000	-67.12	20221114	4195	1.91	20231030	1.04	N	291810	500	56 억	153387	N	N	N	N
8	20231031	101139	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4220	-95	5	-2.20	43957770	10182	33.17	4450	4455	4200	5600	3025	4315	4317.20	1.35	-4022	4448	4381	4288	4221	4128	4415	4255	57	1285	500	2670	5	1	11343912	479	-10.29	2.20	12	0.09	-410.00	1915.00	13000	20221114	-67.54	4195	20231030	0.60	11290	-62.62	20230203	4195	0.60	20231030	13000	-67.54	20221114	4195	0.60	20231030	1.04	N	291810	500	56 억	153387	N	N	N	N
9	20231031	091138	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4345	30	2	0.70	7544495	1721	5.61	4450	4455	4320	5600	3025	4315	4383.79	1.35	340	4448	4381	4288	4221	4128	4415	4255	57	1285	500	2670	5	1	11343912	493	-10.60	2.27	12	0.02	-410.00	1915.00	13000	20221114	-66.58	4195	20231030	3.58	11290	-61.51	20230203	4195	3.58	20231030	13000	-66.58	20221114	4195	3.58	20231030	1.04	N	291810	500	56 억	153387	N	N	N	N
10	20231030	161116	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	4315	65	2	1.53	131324275	30563	60.00	4250	4355	4195	5520	2975	4250	4296.84	1.21	16023	4490	4370	4295	4175	4100	4332	4137	57	1270	500	2630	5	1	11343912	489	-10.52	2.25	12	0.27	-410.00	1915.00	13000	20221114	-66.81	4195	20231030	2.86	11290	-61.78	20230203	4195	2.86	20231030	13000	-66.81	20221114	4195	2.86	20231030	1.08	N	291810	500	56 억	137369	N	N	N	N
11	20231030	151051	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	4315	65	2	1.53	128249415	29850	58.60	4250	4355	4195	5520	2975	4250	4296.46	1.21	15596	4490	4370	4295	4175	4100	4332	4137	57	1270	500	2630	5	1	11343912	489	-10.52	2.25	12	0.26	-410.00	1915.00	13000	20221114	-66.81	4195	20231030	2.86	11290	-61.78	20230203	4195	2.86	20231030	13000	-66.81	20221114	4195	2.86	20231030	1.08	N	291810	500	56 억	137369	N	N	N	N
12	20231030	141048	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	4315	65	2	1.53	126580700	29463	57.84	4250	4355	4195	5520	2975	4250	4296.26	1.21	15482	4490	4370	4295	4175	4100	4332	4137	57	1270	500	2630	5	1	11343912	489	-10.52	2.25	12	0.26	-410.00	1915.00	13000	20221114	-66.81	4195	20231030	2.86	11290	-61.78	20230203	4195	2.86	20231030	13000	-66.81	20221114	4195	2.86	20231030	1.08	N	291810	500	56 억	137369	N	N	N	N
13	20231030	131052	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	4355	105	2	2.47	119878625	27911	54.79	4250	4355	4195	5520	2975	4250	4295.03	1.21	14183	4490	4370	4295	4175	4100	4332	4137	57	1270	500	2630	5	1	11343912	494	-10.62	2.27	12	0.25	-410.00	1915.00	13000	20221114	-66.50	4195	20231030	3.81	11290	-61.43	20230203	4195	3.81	20231030	13000	-66.50	20221114	4195	3.81	20231030	1.08	N	291810	500	56 억	137369	N	N	N	N
14	20231030	121043	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	4315	65	2	1.53	101631215	23711	46.55	4250	4340	4195	5520	2975	4250	4286.25	1.21	11661	4490	4370	4295	4175	4100	4332	4137	57	1270	500	2630	5	1	11343912	489	-10.52	2.25	12	0.21	-410.00	1915.00	13000	20221114	-66.81	4195	20231030	2.86	11290	-61.78	20230203	4195	2.86	20231030	13000	-66.81	20221114	4195	2.86	20231030	1.08	N	291810	500	56 억	137369	N	N	N	N
15	20231030	111044	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	4335	85	2	2.00	69498690	16264	31.93	4250	4340	4195	5520	2975	4250	4273.16	1.21	7040	4490	4370	4295	4175	4100	4332	4137	57	1270	500	2630	5	1	11343912	492	-10.57	2.26	12	0.14	-410.00	1915.00	13000	20221114	-66.65	4195	20231030	3.34	11290	-61.60	20230203	4195	3.34	20231030	13000	-66.65	20221114	4195	3.34	20231030	1.08	N	291810	500	56 억	137369	N	N	N	N
16	20231030	101041	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	4290	40	2	0.94	28671585	6728	13.21	4250	4300	4195	5520	2975	4250	4261.53	1.21	2481	4490	4370	4295	4175	4100	4332	4137	57	1270	500	2630	5	1	11343912	487	-10.46	2.24	12	0.06	-410.00	1915.00	13000	20221114	-67.00	4195	20231030	2.26	11290	-62.00	20230203	4195	2.26	20231030	13000	-67.00	20221114	4195	2.26	20231030	1.08	N	291810	500	56 억	137369	N	N	N	N
17	20231030	091040	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	4225	-25	5	-0.59	4400060	1039	2.04	4250	4280	4195	5520	2975	4250	4234.90	1.21	-456	4490	4370	4295	4175	4100	4332	4137	57	1270	500	2630	5	1	11343912	479	-10.30	2.21	12	0.01	-410.00	1915.00	13000	20221114	-67.50	4195	20231030	0.72	11290	-62.58	20230203	4195	0.72	20231030	13000	-67.50	20221114	4195	0.72	20231030	1.08	N	291810	500	56 억	137369	N	N	N	N
18	20231027	160952	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	4250	-35	5	-0.82	206565395	47999	47.34	4280	4415	4220	5570	3000	4285	4303.54	1.10	12368	4575	4430	4355	4210	4135	4392	4172	57	1285	500	2650	5	1	11343912	482	-10.37	2.22	12	0.42	-410.00	1915.00	13000	20221114	-67.31	4220	20231027	0.71	11290	-62.36	20230203	4220	0.71	20231027	13000	-67.31	20221114	4220	0.71	20231027	1.09	N	291810	500	56 억	124996	N	N	N	N
19	20231027	151042	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	4265	-20	5	-0.47	201830135	46885	46.24	4280	4415	4220	5570	3000	4285	4304.79	1.10	12096	4575	4430	4355	4210	4135	4392	4172	57	1285	500	2650	5	1	11343912	484	-10.40	2.23	12	0.41	-410.00	1915.00	13000	20221114	-67.19	4220	20231027	1.07	11290	-62.22	20230203	4220	1.07	20231027	13000	-67.19	20221114	4220	1.07	20231027	1.09	N	291810	500	56 억	124996	N	N	N	N
20	20231027	141040	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	4290	5	2	0.12	194469375	45160	44.54	4280	4415	4220	5570	3000	4285	4306.23	1.10	12424	4575	4430	4355	4210	4135	4392	4172	57	1285	500	2650	5	1	11343912	487	-10.46	2.24	12	0.40	-410.00	1915.00	13000	20221114	-67.00	4220	20231027	1.66	11290	-62.00	20230203	4220	1.66	20231027	13000	-67.00	20221114	4220	1.66	20231027	1.09	N	291810	500	56 억	124996	N	N	N	N
21	20231027	131031	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	4300	15	2	0.35	180271445	41835	41.26	4280	4415	4220	5570	3000	4285	4309.11	1.10	11187	4575	4430	4355	4210	4135	4392	4172	57	1285	500	2650	5	1	11343912	488	-10.49	2.25	12	0.37	-410.00	1915.00	13000	20221114	-66.92	4220	20231027	1.90	11290	-61.91	20230203	4220	1.90	20231027	13000	-66.92	20221114	4220	1.90	20231027	1.09	N	291810	500	56 억	124996	N	N	N	N
22	20231027	121043	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	4330	45	2	1.05	141061210	32700	32.25	4280	4415	4220	5570	3000	4285	4313.80	1.10	11275	4575	4430	4355	4210	4135	4392	4172	57	1285	500	2650	5	1	11343912	491	-10.56	2.26	12	0.29	-410.00	1915.00	13000	20221114	-66.69	4220	20231027	2.61	11290	-61.65	20230203	4220	2.61	20231027	13000	-66.69	20221114	4220	2.61	20231027	1.09	N	291810	500	56 억	124996	N	N	N	N
23	20231027	111049	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	4365	80	2	1.87	116745225	27113	26.74	4280	4415	4220	5570	3000	4285	4305.88	1.10	6525	4575	4430	4355	4210	4135	4392	4172	57	1285	500	2650	5	1	11343912	495	-10.65	2.28	12	0.24	-410.00	1915.00	13000	20221114	-66.42	4220	20231027	3.44	11290	-61.34	20230203	4220	3.44	20231027	13000	-66.42	20221114	4220	3.44	20231027	1.09	N	291810	500	56 억	124996	N	N	N	N
24	20231027	101038	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	4315	30	2	0.70	69380205	16194	15.97	4280	4415	4220	5570	3000	4285	4284.32	1.10	-1029	4575	4430	4355	4210	4135	4392	4172	57	1285	500	2650	5	1	11343912	489	-10.52	2.25	12	0.14	-410.00	1915.00	13000	20221114	-66.81	4220	20231027	2.25	11290	-61.78	20230203	4220	2.25	20231027	13000	-66.81	20221114	4220	2.25	20231027	1.09	N	291810	500	56 억	124996	N	N	N	N
25	20231027	091042	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	4315	30	2	0.70	18082620	4135	4.08	4280	4415	4280	5570	3000	4285	4373.06	1.10	-818	4575	4430	4355	4210	4135	4392	4172	57	1285	500	2650	5	1	11343912	489	-10.52	2.25	12	0.04	-410.00	1915.00	13000	20221114	-66.81	4280	20231027	0.82	11290	-61.78	20230203	4280	0.82	20231027	13000	-66.81	20221114	4280	0.82	20231027	1.09	N	291810	500	56 억	124996	N	N	N	N
26	20231026	161025	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	4285	-335	5	-7.25	439778890	101198	160.10	4500	4500	4280	6000	3235	4620	4345.72	1.28	-19289	4890	4755	4665	4530	4440	4822	4597	57	1380	500	2860	5	1	11343912	486	-10.45	2.24	12	0.89	-410.00	1915.00	13000	20221114	-67.04	4280	20231026	0.12	11290	-62.05	20230203	4280	0.12	20231026	13000	-67.04	20221114	4280	0.12	20231026	1.10	N	291810	500	56 억	145463	N	N	N	N
27	20231026	151025	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	4305	-315	5	-6.82	414640920	95334	150.83	4500	4500	4280	6000	3235	4620	4349.35	1.28	-18959	4890	4755	4665	4530	4440	4822	4597	57	1380	500	2860	5	1	11343912	488	-10.50	2.25	12	0.84	-410.00	1915.00	13000	20221114	-66.88	4280	20231026	0.58	11290	-61.87	20230203	4280	0.58	20231026	13000	-66.88	20221114	4280	0.58	20231026	1.10	N	291810	500	56 억	145463	N	N	N	N
28	20231026	141026	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	4285	-335	5	-7.25	338678355	77713	122.95	4500	4500	4280	6000	3235	4620	4358.06	1.28	-21129	4890	4755	4665	4530	4440	4822	4597	57	1380	500	2860	5	1	11343912	486	-10.45	2.24	12	0.69	-410.00	1915.00	13000	20221114	-67.04	4280	20231026	0.12	11290	-62.05	20230203	4280	0.12	20231026	13000	-67.04	20221114	4280	0.12	20231026	1.10	N	291810	500	56 억	145463	N	N	N	N
29	20231026	131025	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	4345	-275	5	-5.95	269734955	61673	97.57	4500	4500	4290	6000	3235	4620	4373.63	1.28	-16771	4890	4755	4665	4530	4440	4822	4597	57	1380	500	2860	5	1	11343912	493	-10.60	2.27	12	0.54	-410.00	1915.00	13000	20221114	-66.58	4290	20231026	1.28	11290	-61.51	20230203	4290	1.28	20231026	13000	-66.58	20221114	4290	1.28	20231026	1.10	N	291810	500	56 억	145463	N	N	N	N
30	20231026	121017	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4350	-270	5	-5.84	213218470	48600	76.89	4500	4500	4320	6000	3235	4620	4387.21	1.28	-14591	4890	4755	4665	4530	4440	4822	4597	57	1380	500	2860	5	1	11343912	493	-10.61	2.27	12	0.43	-410.00	1915.00	13000	20221114	-66.54	4290	20231020	1.40	11290	-61.47	20230203	4290	1.40	20231020	13000	-66.54	20221114	4290	1.40	20231020	1.10	N	291810	500	56 억	145463	N	N	N	N
31	20231026	111033	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4380	-240	5	-5.19	168897645	38418	60.78	4500	4500	4350	6000	3235	4620	4396.31	1.28	-8368	4890	4755	4665	4530	4440	4822	4597	57	1380	500	2860	5	1	11343912	497	-10.68	2.29	12	0.34	-410.00	1915.00	13000	20221114	-66.31	4290	20231020	2.10	11290	-61.20	20230203	4290	2.10	20231020	13000	-66.31	20221114	4290	2.10	20231020	1.10	N	291810	500	56 억	145463	N	N	N	N
32	20231026	101029	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4405	-215	5	-4.65	128225985	29161	46.13	4500	4500	4350	6000	3235	4620	4397.17	1.28	-4871	4890	4755	4665	4530	4440	4822	4597	57	1380	500	2860	5	1	11343912	500	-10.74	2.30	12	0.26	-410.00	1915.00	13000	20221114	-66.12	4290	20231020	2.68	11290	-60.98	20230203	4290	2.68	20231020	13000	-66.12	20221114	4290	2.68	20231020	1.10	N	291810	500	56 억	145463	N	N	N	N
33	20231026	091026	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4400	-220	5	-4.76	37128075	8416	13.31	4500	4500	4370	6000	3235	4620	4411.58	1.28	2608	4890	4755	4665	4530	4440	4822	4597	57	1380	500	2860	5	1	11343912	499	-10.73	2.30	12	0.07	-410.00	1915.00	13000	20221114	-66.15	4290	20231020	2.56	11290	-61.03	20230203	4290	2.56	20231020	13000	-66.15	20221114	4290	2.56	20231020	1.10	N	291810	500	56 억	145463	N	N	N	N
34	20231025	161028	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4620	70	2	1.54	295002585	63108	69.74	4575	4800	4575	5910	3185	4550	4674.57	1.16	14410	5026	4787	4601	4362	4176	4695	4270	57	1360	500	2820	5	1	11343912	524	-11.27	2.41	12	0.56	-410.00	1915.00	13000	20221114	-64.46	4290	20231020	7.69	11290	-59.08	20230203	4290	7.69	20231020	13000	-64.46	20221114	4290	7.69	20231020	1.11	N	291810	500	56 억	131278	N	N	N	N
35	20231025	151026	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4620	70	2	1.54	287372955	61457	67.92	4575	4800	4575	5910	3185	4550	4676.00	1.16	14056	5026	4787	4601	4362	4176	4695	4270	57	1360	500	2820	5	1	11343912	524	-11.27	2.41	12	0.54	-410.00	1915.00	13000	20221114	-64.46	4290	20231020	7.69	11290	-59.08	20230203	4290	7.69	20231020	13000	-64.46	20221114	4290	7.69	20231020	1.11	N	291810	500	56 억	131278	N	N	N	N
36	20231025	141022	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4690	140	2	3.08	257312345	54973	60.75	4575	4800	4575	5910	3185	4550	4680.70	1.16	13046	5026	4787	4601	4362	4176	4695	4270	57	1360	500	2820	5	1	11343912	532	-11.44	2.45	12	0.48	-410.00	1915.00	13000	20221114	-63.92	4290	20231020	9.32	11290	-58.46	20230203	4290	9.32	20231020	13000	-63.92	20221114	4290	9.32	20231020	1.11	N	291810	500	56 억	131278	N	N	N	N
37	20231025	131023	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4710	160	2	3.52	216682360	46256	51.12	4575	4800	4575	5910	3185	4550	4684.42	1.16	13522	5026	4787	4601	4362	4176	4695	4270	57	1360	500	2820	5	1	11343912	534	-11.49	2.46	12	0.41	-410.00	1915.00	13000	20221114	-63.77	4290	20231020	9.79	11290	-58.28	20230203	4290	9.79	20231020	13000	-63.77	20221114	4290	9.79	20231020	1.11	N	291810	500	56 억	131278	N	N	N	N
38	20231025	121026	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4740	190	2	4.18	210704105	44991	49.72	4575	4800	4575	5910	3185	4550	4683.25	1.16	13573	5026	4787	4601	4362	4176	4695	4270	57	1360	500	2820	5	1	11343912	538	-11.56	2.48	12	0.40	-410.00	1915.00	13000	20221114	-63.54	4290	20231020	10.49	11290	-58.02	20230203	4290	10.49	20231020	13000	-63.54	20221114	4290	10.49	20231020	1.11	N	291810	500	56 억	131278	N	N	N	N
39	20231025	111026	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4675	125	2	2.75	147154635	31542	34.86	4575	4800	4575	5910	3185	4550	4665.36	1.16	12049	5026	4787	4601	4362	4176	4695	4270	57	1360	500	2820	5	1	11343912	530	-11.40	2.44	12	0.28	-410.00	1915.00	13000	20221114	-64.04	4290	20231020	8.97	11290	-58.59	20230203	4290	8.97	20231020	13000	-64.04	20221114	4290	8.97	20231020	1.11	N	291810	500	56 억	131278	N	N	N	N
40	20231025	101027	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4670	120	2	2.64	129567825	27768	30.69	4575	4800	4575	5910	3185	4550	4666.08	1.16	10527	5026	4787	4601	4362	4176	4695	4270	57	1360	500	2820	5	1	11343912	530	-11.39	2.44	12	0.24	-410.00	1915.00	13000	20221114	-64.08	4290	20231020	8.86	11290	-58.64	20230203	4290	8.86	20231020	13000	-64.08	20221114	4290	8.86	20231020	1.11	N	291810	500	56 억	131278	N	N	N	N
41	20231025	091022	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4660	110	2	2.42	39433885	8466	9.36	4575	4800	4575	5910	3185	4550	4657.91	1.16	3309	5026	4787	4601	4362	4176	4695	4270	57	1360	500	2820	5	1	11343912	529	-11.37	2.43	12	0.07	-410.00	1915.00	13000	20221114	-64.15	4290	20231020	8.62	11290	-58.72	20230203	4290	8.62	20231020	13000	-64.15	20221114	4290	8.62	20231020	1.11	N	291810	500	56 억	131278	N	N	N	N
42	20231024	161000	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4550	105	2	2.36	412346285	90212	525.71	4600	4840	4415	5770	3115	4445	4570.86	0.96	20922	4598	4521	4453	4376	4308	4560	4415	57	1325	500	2750	5	1	11343912	516	-11.10	2.38	12	0.80	-410.00	1915.00	15750	20221020	-71.11	4290	20231020	6.06	11290	-59.70	20230203	4290	6.06	20231020	13000	-65.00	20221114	4290	6.06	20231020	1.13	N	291810	500	56 억	109156	N	N	N	N
43	20231024	151016	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4595	150	2	3.37	400746385	87667	510.88	4600	4840	4415	5770	3115	4445	4571.23	0.96	20114	4598	4521	4453	4376	4308	4560	4415	57	1325	500	2750	5	1	11343912	521	-11.21	2.40	12	0.77	-410.00	1915.00	15750	20221020	-70.83	4290	20231020	7.11	11290	-59.30	20230203	4290	7.11	20231020	13000	-64.65	20221114	4290	7.11	20231020	1.13	N	291810	500	56 억	109156	N	N	N	N
44	20231024	140959	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4595	150	2	3.37	319358190	69908	407.39	4600	4840	4415	5770	3115	4445	4568.26	0.96	5103	4598	4521	4453	4376	4308	4560	4415	57	1325	500	2750	5	1	11343912	521	-11.21	2.40	12	0.62	-410.00	1915.00	15750	20221020	-70.83	4290	20231020	7.11	11290	-59.30	20230203	4290	7.11	20231020	13000	-64.65	20221114	4290	7.11	20231020	1.13	N	291810	500	56 억	109156	N	N	N	N
45	20231024	131004	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4555	110	2	2.47	253495470	55528	323.59	4600	4840	4415	5770	3115	4445	4565.18	0.96	-6583	4598	4521	4453	4376	4308	4560	4415	57	1325	500	2750	5	1	11343912	517	-11.11	2.38	12	0.49	-410.00	1915.00	15750	20221020	-71.08	4290	20231020	6.18	11290	-59.65	20230203	4290	6.18	20231020	13000	-64.96	20221114	4290	6.18	20231020	1.13	N	291810	500	56 억	109156	N	N	N	N
46	20231024	121015	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4500	55	2	1.24	207825115	45398	264.56	4600	4840	4415	5770	3115	4445	4577.85	0.96	-9245	4598	4521	4453	4376	4308	4560	4415	57	1325	500	2750	5	1	11343912	510	-10.98	2.35	12	0.40	-410.00	1915.00	15750	20221020	-71.43	4290	20231020	4.90	11290	-60.14	20230203	4290	4.90	20231020	13000	-65.38	20221114	4290	4.90	20231020	1.13	N	291810	500	56 억	109156	N	N	N	N
47	20231024	111011	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4470	25	2	0.56	205029565	44773	260.91	4600	4840	4415	5770	3115	4445	4579.31	0.96	-9248	4598	4521	4453	4376	4308	4560	4415	57	1325	500	2750	5	1	11343912	507	-10.90	2.33	12	0.39	-410.00	1915.00	15750	20221020	-71.62	4290	20231020	4.20	11290	-60.41	20230203	4290	4.20	20231020	13000	-65.62	20221114	4290	4.20	20231020	1.13	N	291810	500	56 억	109156	N	N	N	N
48	20231024	101001	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4485	40	2	0.90	167872755	36491	212.65	4600	4840	4445	5770	3115	4445	4600.39	0.96	-7535	4598	4521	4453	4376	4308	4560	4415	57	1325	500	2750	5	1	11343912	509	-10.94	2.34	12	0.32	-410.00	1915.00	15750	20221020	-71.52	4290	20231020	4.55	11290	-60.27	20230203	4290	4.55	20231020	13000	-65.50	20221114	4290	4.55	20231020	1.13	N	291810	500	56 억	109156	N	N	N	N
49	20231024	091009	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4620	175	2	3.94	80199875	17192	100.19	4600	4840	4600	5770	3115	4445	4664.95	0.96	-2860	4598	4521	4453	4376	4308	4560	4415	57	1325	500	2750	5	1	11343912	524	-11.27	2.41	12	0.15	-410.00	1915.00	15750	20221020	-70.67	4290	20231020	7.69	11290	-59.08	20230203	4290	7.69	20231020	13000	-64.46	20221114	4290	7.69	20231020	1.13	N	291810	500	56 억	109156	N	N	N	N
50	20231023	160954	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4445	20	2	0.45	72920720	16464	30.11	4385	4530	4385	5750	3100	4425	4429.10	0.98	-2387	4855	4640	4465	4250	4075	4552	4162	57	1325	500	2740	5	1	11343912	504	-10.84	2.32	12	0.15	-410.00	1915.00	15750	20221020	-71.78	4290	20231020	3.61	11290	-60.63	20230203	4290	3.61	20231020	13000	-65.81	20221114	4290	3.61	20231020	1.21	N	291810	500	56 억	111358	N	N	N	N
51	20231023	150959	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4435	10	2	0.23	61946010	13978	25.57	4385	4530	4385	5750	3100	4425	4431.68	0.98	-3181	4855	4640	4465	4250	4075	4552	4162	57	1325	500	2740	5	1	11343912	503	-10.82	2.32	12	0.12	-410.00	1915.00	15750	20221020	-71.84	4290	20231020	3.38	11290	-60.72	20230203	4290	3.38	20231020	13000	-65.88	20221114	4290	3.38	20231020	1.21	N	291810	500	56 억	111358	N	N	N	N
52	20231023	140958	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4430	5	2	0.11	53234765	12012	21.97	4385	4530	4385	5750	3100	4425	4431.80	0.98	-2745	4855	4640	4465	4250	4075	4552	4162	57	1325	500	2740	5	1	11343912	503	-10.80	2.31	12	0.11	-410.00	1915.00	15750	20221020	-71.87	4290	20231020	3.26	11290	-60.76	20230203	4290	3.26	20231020	13000	-65.92	20221114	4290	3.26	20231020	1.21	N	291810	500	56 억	111358	N	N	N	N
53	20231023	131004	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4435	10	2	0.23	34902265	7866	14.39	4385	4530	4385	5750	3100	4425	4437.10	0.98	-1157	4855	4640	4465	4250	4075	4552	4162	57	1325	500	2740	5	1	11343912	503	-10.82	2.32	12	0.07	-410.00	1915.00	15750	20221020	-71.84	4290	20231020	3.38	11290	-60.72	20230203	4290	3.38	20231020	13000	-65.88	20221114	4290	3.38	20231020	1.21	N	291810	500	56 억	111358	N	N	N	N
54	20231023	120954	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4470	45	2	1.02	33677900	7590	13.88	4385	4530	4385	5750	3100	4425	4437.14	0.98	-916	4855	4640	4465	4250	4075	4552	4162	57	1325	500	2740	5	1	11343912	507	-10.90	2.33	12	0.07	-410.00	1915.00	15750	20221020	-71.62	4290	20231020	4.20	11290	-60.41	20230203	4290	4.20	20231020	13000	-65.62	20221114	4290	4.20	20231020	1.21	N	291810	500	56 억	111358	N	N	N	N
55	20231023	110951	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4490	65	2	1.47	20976725	4718	8.63	4385	4530	4385	5750	3100	4425	4446.11	0.98	-1103	4855	4640	4465	4250	4075	4552	4162	57	1325	500	2740	5	1	11343912	509	-10.95	2.34	12	0.04	-410.00	1915.00	15750	20221020	-71.49	4290	20231020	4.66	11290	-60.23	20230203	4290	4.66	20231020	13000	-65.46	20221114	4290	4.66	20231020	1.21	N	291810	500	56 억	111358	N	N	N	N
56	20231023	100945	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4480	55	2	1.24	19181675	4316	7.89	4385	4530	4385	5750	3100	4425	4444.32	0.98	-1184	4855	4640	4465	4250	4075	4552	4162	57	1325	500	2740	5	1	11343912	508	-10.93	2.34	12	0.04	-410.00	1915.00	15750	20221020	-71.56	4290	20231020	4.43	11290	-60.32	20230203	4290	4.43	20231020	13000	-65.54	20221114	4290	4.43	20231020	1.21	N	291810	500	56 억	111358	N	N	N	N
57	20231023	091004	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4460	35	2	0.79	7229195	1641	3.00	4385	4475	4385	5750	3100	4425	4405.36	0.98	-877	4855	4640	4465	4250	4075	4552	4162	57	1325	500	2740	5	1	11343912	506	-10.88	2.33	12	0.01	-410.00	1915.00	15750	20221020	-71.68	4290	20231020	3.96	11290	-60.50	20230203	4290	3.96	20231020	13000	-65.69	20221114	4290	3.96	20231020	1.21	N	291810	500	56 억	111358	N	N	N	N
58	20231020	160949	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	4425	-185	5	-4.01	240840625	54293	80.15	4600	4680	4290	5990	3230	4610	4435.94	0.93	4607	4936	4772	4681	4517	4426	4727	4472	57	1380	500	2850	5	1	11343912	502	-10.79	2.31	12	0.48	-410.00	1915.00	15750	20221020	-71.90	4290	20231020	3.15	11290	-60.81	20230203	4290	3.15	20231020	15750	-71.90	20221020	4290	3.15	20231020	1.19	N	291810	500	56 억	106033	N	N	N	N
59	20231020	150948	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	4375	-235	5	-5.10	232495755	52402	77.36	4600	4680	4290	5990	3230	4610	4436.77	0.93	3597	4936	4772	4681	4517	4426	4727	4472	57	1380	500	2850	5	1	11343912	496	-10.67	2.28	12	0.46	-410.00	1915.00	15750	20221020	-72.22	4290	20231020	1.98	11290	-61.25	20230203	4290	1.98	20231020	15750	-72.22	20221020	4290	1.98	20231020	1.19	N	291810	500	56 억	106033	N	N	N	N
60	20231020	140959	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	4500	-110	5	-2.39	214106035	48237	71.21	4600	4680	4290	5990	3230	4610	4438.63	0.93	2860	4936	4772	4681	4517	4426	4727	4472	57	1380	500	2850	5	1	11343912	510	-10.98	2.35	12	0.43	-410.00	1915.00	15750	20221020	-71.43	4290	20231020	4.90	11290	-60.14	20230203	4290	4.90	20231020	15750	-71.43	20221020	4290	4.90	20231020	1.19	N	291810	500	56 억	106033	N	N	N	N
61	20231020	130931	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	4455	-155	5	-3.36	186435600	42082	62.12	4600	4680	4290	5990	3230	4610	4430.29	0.93	194	4936	4772	4681	4517	4426	4727	4472	57	1380	500	2850	5	1	11343912	505	-10.87	2.33	12	0.37	-410.00	1915.00	15750	20221020	-71.71	4290	20231020	3.85	11290	-60.54	20230203	4290	3.85	20231020	15750	-71.71	20221020	4290	3.85	20231020	1.19	N	291810	500	56 억	106033	N	N	N	N
62	20231020	120942	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	4445	-165	5	-3.58	174416315	39367	58.11	4600	4680	4290	5990	3230	4610	4430.52	0.93	-1423	4936	4772	4681	4517	4426	4727	4472	57	1380	500	2850	5	1	11343912	504	-10.84	2.32	12	0.35	-410.00	1915.00	15750	20221020	-71.78	4290	20231020	3.61	11290	-60.63	20230203	4290	3.61	20231020	15750	-71.78	20221020	4290	3.61	20231020	1.19	N	291810	500	56 억	106033	N	N	N	N
63	20231020	110953	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	4430	-180	5	-3.90	109255410	24512	36.19	4600	4680	4400	5990	3230	4610	4457.22	0.93	-4478	4936	4772	4681	4517	4426	4727	4472	57	1380	500	2850	5	1	11343912	503	-10.80	2.31	12	0.22	-410.00	1915.00	15750	20221020	-71.87	4400	20231020	0.68	11290	-60.76	20230203	4400	0.68	20231020	15750	-71.87	20221020	4400	0.68	20231020	1.19	N	291810	500	56 억	106033	N	N	N	N
64	20231020	100943	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	4430	-180	5	-3.90	80848115	18072	26.68	4600	4680	4430	5990	3230	4610	4473.67	0.93	-5296	4936	4772	4681	4517	4426	4727	4472	57	1380	500	2850	5	1	11343912	503	-10.80	2.31	12	0.16	-410.00	1915.00	15750	20221020	-71.87	4430	20231020	0.00	11290	-60.76	20230203	4430	0.00	20231020	15750	-71.87	20221020	4430	0.00	20231020	1.19	N	291810	500	56 억	106033	N	N	N	N
65	20231020	090942	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4660	50	2	1.08	2638310	569	0.84	4600	4680	4600	5990	3230	4610	4636.75	0.93	-238	4936	4772	4681	4517	4426	4727	4472	57	1380	500	2850	5	1	11343912	529	-11.37	2.43	12	0.01	-410.00	1915.00	15750	20221020	-70.41	4590	20231019	1.53	11290	-58.72	20230203	4590	1.53	20231019	15750	-70.41	20221020	4590	1.53	20231019	1.19	N	291810	500	56 억	106033	N	N	N	N
66	20231019	160941	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	4610	-225	5	-4.65	313753410	67624	217.51	4835	4845	4590	6280	3385	4835	4639.68	0.97	-3662	5078	4956	4878	4756	4678	4917	4717	57	1445	500	2990	5	1	11343912	523	-11.24	2.41	12	0.60	-410.00	1915.00	15750	20221020	-70.73	4590	20231019	0.44	11290	-59.17	20230203	4590	0.44	20231019	15750	-70.73	20221020	4590	0.44	20231019	1.20	N	291810	500	56 억	109609	N	N	N	N
67	20231019	150931	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	4605	-230	5	-4.76	306900860	66134	212.72	4835	4845	4590	6280	3385	4835	4640.59	0.97	-3624	5078	4956	4878	4756	4678	4917	4717	57	1445	500	2990	5	1	11343912	522	-11.23	2.40	12	0.58	-410.00	1915.00	15750	20221020	-70.76	4590	20231019	0.33	11290	-59.21	20230203	4590	0.33	20231019	15750	-70.76	20221020	4590	0.33	20231019	1.20	N	291810	500	56 억	109609	N	N	N	N
68	20231019	140945	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	4620	-215	5	-4.45	283605605	61077	196.45	4835	4845	4590	6280	3385	4835	4643.41	0.97	-4183	5078	4956	4878	4756	4678	4917	4717	57	1445	500	2990	5	1	11343912	524	-11.27	2.41	12	0.54	-410.00	1915.00	15750	20221020	-70.67	4590	20231019	0.65	11290	-59.08	20230203	4590	0.65	20231019	15750	-70.67	20221020	4590	0.65	20231019	1.20	N	291810	500	56 억	109609	N	N	N	N
69	20231019	130935	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	4625	-210	5	-4.34	273951620	58983	189.72	4835	4845	4590	6280	3385	4835	4644.59	0.97	-3631	5078	4956	4878	4756	4678	4917	4717	57	1445	500	2990	5	1	11343912	525	-11.28	2.42	12	0.52	-410.00	1915.00	15750	20221020	-70.63	4590	20231019	0.76	11290	-59.03	20230203	4590	0.76	20231019	15750	-70.63	20221020	4590	0.76	20231019	1.20	N	291810	500	56 억	109609	N	N	N	N
70	20231019	120942	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	4600	-235	5	-4.86	219355550	47128	151.59	4835	4845	4600	6280	3385	4835	4654.46	0.97	-5632	5078	4956	4878	4756	4678	4917	4717	57	1445	500	2990	5	1	11343912	522	-11.22	2.40	12	0.42	-410.00	1915.00	15750	20221020	-70.79	4600	20231019	0.00	11290	-59.26	20230203	4600	0.00	20231019	15750	-70.79	20221020	4600	0.00	20231019	1.20	N	291810	500	56 억	109609	N	N	N	N
71	20231019	110936	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	4650	-185	5	-3.83	154398810	33064	106.35	4835	4845	4610	6280	3385	4835	4669.70	0.97	-5536	5078	4956	4878	4756	4678	4917	4717	57	1445	500	2990	5	1	11343912	527	-11.34	2.43	12	0.29	-410.00	1915.00	15750	20221020	-70.48	4610	20231019	0.87	11290	-58.81	20230203	4610	0.87	20231019	15750	-70.48	20221020	4610	0.87	20231019	1.20	N	291810	500	56 억	109609	N	N	N	N
72	20231019	100931	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	4670	-165	5	-3.41	128805370	27591	88.75	4835	4845	4610	6280	3385	4835	4668.38	0.97	-3412	5078	4956	4878	4756	4678	4917	4717	57	1445	500	2990	5	1	11343912	530	-11.39	2.44	12	0.24	-410.00	1915.00	15750	20221020	-70.35	4610	20231019	1.30	11290	-58.64	20230203	4610	1.30	20231019	15750	-70.35	20221020	4610	1.30	20231019	1.20	N	291810	500	56 억	109609	N	N	N	N
73	20231019	090940	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	4650	-185	5	-3.83	47338950	10058	32.35	4835	4845	4610	6280	3385	4835	4706.60	0.97	-8883	5078	4956	4878	4756	4678	4917	4717	57	1445	500	2990	5	1	11343912	527	-11.34	2.43	12	0.09	-410.00	1915.00	15750	20221020	-70.48	4610	20231019	0.87	11290	-58.81	20230203	4610	0.87	20231019	15750	-70.48	20221020	4610	0.87	20231019	1.20	N	291810	500	56 억	109609	N	N	N	N
74	20231018	160944	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4835	-95	5	-1.93	151079950	30962	61.74	4880	5000	4800	6400	3455	4930	4879.53	1.07	-11621	5180	5055	4915	4790	4650	5117	4852	57	1470	500	3050	5	1	11343912	548	-11.79	2.52	12	0.27	-410.00	1915.00	15750	20221020	-69.30	4775	20231017	1.26	11290	-57.17	20230203	4775	1.26	20231017	15750	-69.30	20221020	4775	1.26	20231017	1.23	N	291810	500	56 억	121189	N	N	N	N
75	20231018	150934	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4815	-115	5	-2.33	135312990	27686	55.20	4880	5000	4815	6400	3455	4930	4887.42	1.07	-11239	5180	5055	4915	4790	4650	5117	4852	57	1470	500	3050	5	1	11343912	546	-11.74	2.51	12	0.24	-410.00	1915.00	15750	20221020	-69.43	4775	20231017	0.84	11290	-57.35	20230203	4775	0.84	20231017	15750	-69.43	20221020	4775	0.84	20231017	1.23	N	291810	500	56 억	121189	N	N	N	N
76	20231018	140921	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4865	-65	5	-1.32	117816555	24061	47.98	4880	5000	4855	6400	3455	4930	4896.58	1.07	-10877	5180	5055	4915	4790	4650	5117	4852	57	1470	500	3050	5	1	11343912	552	-11.87	2.54	12	0.21	-410.00	1915.00	15750	20221020	-69.11	4775	20231017	1.88	11290	-56.91	20230203	4775	1.88	20231017	15750	-69.11	20221020	4775	1.88	20231017	1.23	N	291810	500	56 억	121189	N	N	N	N
77	20231018	130918	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4875	-55	5	-1.12	103690860	21154	42.18	4880	5000	4855	6400	3455	4930	4901.71	1.07	-8195	5180	5055	4915	4790	4650	5117	4852	57	1470	500	3050	5	1	11343912	553	-11.89	2.55	12	0.19	-410.00	1915.00	15750	20221020	-69.05	4775	20231017	2.09	11290	-56.82	20230203	4775	2.09	20231017	15750	-69.05	20221020	4775	2.09	20231017	1.23	N	291810	500	56 억	121189	N	N	N	N
78	20231018	120936	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4910	-20	5	-0.41	96821650	19744	39.37	4880	5000	4855	6400	3455	4930	4903.85	1.07	-7944	5180	5055	4915	4790	4650	5117	4852	57	1470	500	3050	5	1	11343912	557	-11.98	2.56	12	0.17	-410.00	1915.00	15750	20221020	-68.83	4775	20231017	2.83	11290	-56.51	20230203	4775	2.83	20231017	15750	-68.83	20221020	4775	2.83	20231017	1.23	N	291810	500	56 억	121189	N	N	N	N
79	20231018	110927	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4905	-25	5	-0.51	58929150	11989	23.90	4880	5000	4880	6400	3455	4930	4915.27	1.07	-1786	5180	5055	4915	4790	4650	5117	4852	57	1470	500	3050	5	1	11343912	556	-11.96	2.56	12	0.11	-410.00	1915.00	15750	20221020	-68.86	4775	20231017	2.72	11290	-56.55	20230203	4775	2.72	20231017	15750	-68.86	20221020	4775	2.72	20231017	1.23	N	291810	500	56 억	121189	N	N	N	N
80	20231018	100939	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4900	-30	5	-0.61	38241635	7771	15.49	4880	5000	4880	6400	3455	4930	4921.07	1.07	-1267	5180	5055	4915	4790	4650	5117	4852	57	1470	500	3050	5	1	11343912	556	-11.95	2.56	12	0.07	-410.00	1915.00	15750	20221020	-68.89	4775	20231017	2.62	11290	-56.60	20230203	4775	2.62	20231017	15750	-68.89	20221020	4775	2.62	20231017	1.23	N	291810	500	56 억	121189	N	N	N	N
81	20231018	090923	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4905	-25	5	-0.51	7951865	1620	3.23	4880	5000	4880	6400	3455	4930	4908.56	1.07	22	5180	5055	4915	4790	4650	5117	4852	57	1470	500	3050	5	1	11343912	556	-11.96	2.56	12	0.01	-410.00	1915.00	15750	20221020	-68.86	4775	20231017	2.72	11290	-56.55	20230203	4775	2.72	20231017	15750	-68.86	20221020	4775	2.72	20231017	1.23	N	291810	500	56 억	121189	N	N	N	N
82	20231017	160925	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	4930	130	2	2.71	248084930	50153	73.62	4775	5040	4775	6240	3360	4800	4946.56	0.80	30409	5333	5066	4923	4656	4513	4995	4585	57	1440	500	2970	5	1	11343912	559	-12.02	2.57	12	0.44	-410.00	1915.00	15750	20221020	-68.70	4775	20231017	3.25	11290	-56.33	20230203	4775	3.25	20231017	15750	-68.70	20221020	4775	3.25	20231017	1.23	N	291810	500	56 억	90780	N	N	N	N
83	20231017	150934	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	4960	160	2	3.33	247462885	50027	73.43	4775	5040	4775	6240	3360	4800	4946.59	0.80	30416	5333	5066	4923	4656	4513	4995	4585	57	1440	500	2970	5	1	11343912	563	-12.10	2.59	12	0.44	-410.00	1915.00	15750	20221020	-68.51	4775	20231017	3.87	11290	-56.07	20230203	4775	3.87	20231017	15750	-68.51	20221020	4775	3.87	20231017	1.23	N	291810	500	56 억	90780	N	N	N	N
84	20231017	140936	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	4905	105	2	2.19	233787830	47251	69.36	4775	5040	4775	6240	3360	4800	4947.79	0.80	29175	5333	5066	4923	4656	4513	4995	4585	57	1440	500	2970	5	1	11343912	556	-11.96	2.56	12	0.42	-410.00	1915.00	15750	20221020	-68.86	4775	20231017	2.72	11290	-56.55	20230203	4775	2.72	20231017	15750	-68.86	20221020	4775	2.72	20231017	1.23	N	291810	500	56 억	90780	N	N	N	N
85	20231017	130928	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	4945	145	2	3.02	221391670	44732	65.66	4775	5040	4775	6240	3360	4800	4949.29	0.80	31307	5333	5066	4923	4656	4513	4995	4585	57	1440	500	2970	5	1	11343912	561	-12.06	2.58	12	0.39	-410.00	1915.00	15750	20221020	-68.60	4775	20231017	3.56	11290	-56.20	20230203	4775	3.56	20231017	15750	-68.60	20221020	4775	3.56	20231017	1.23	N	291810	500	56 억	90780	N	N	N	N
86	20231017	120932	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	4935	135	2	2.81	198302340	40046	58.78	4775	5040	4775	6240	3360	4800	4951.86	0.80	28459	5333	5066	4923	4656	4513	4995	4585	57	1440	500	2970	5	1	11343912	560	-12.04	2.58	12	0.35	-410.00	1915.00	15750	20221020	-68.67	4775	20231017	3.35	11290	-56.29	20230203	4775	3.35	20231017	15750	-68.67	20221020	4775	3.35	20231017	1.23	N	291810	500	56 억	90780	N	N	N	N
87	20231017	110921	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	4995	195	2	4.06	178942160	36131	53.03	4775	5040	4775	6240	3360	4800	4952.59	0.80	26959	5333	5066	4923	4656	4513	4995	4585	57	1440	500	2970	5	1	11343912	567	-12.18	2.61	12	0.32	-410.00	1915.00	15750	20221020	-68.29	4775	20231017	4.61	11290	-55.76	20230203	4775	4.61	20231017	15750	-68.29	20221020	4775	4.61	20231017	1.23	N	291810	500	56 억	90780	N	N	N	N
88	20231017	100915	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	5040	240	2	5.00	165738035	33490	49.16	4775	5040	4775	6240	3360	4800	4948.88	0.80	25748	5333	5066	4923	4656	4513	4995	4585	57	1440	500	2970	10	1	11343912	572	-12.29	2.63	12	0.30	-410.00	1915.00	15750	20221020	-68.00	4775	20231017	5.55	11290	-55.36	20230203	4775	5.55	20231017	15750	-68.00	20221020	4775	5.55	20231017	1.23	N	291810	500	56 억	90780	N	N	N	N
89	20231017	090925	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	4950	150	2	3.12	38924775	8007	11.75	4775	4955	4775	6240	3360	4800	4861.34	0.80	3786	5333	5066	4923	4656	4513	4995	4585	57	1440	500	2970	5	1	11343912	562	-12.07	2.58	12	0.07	-410.00	1915.00	15750	20221020	-68.57	4775	20231017	3.66	11290	-56.16	20230203	4775	3.66	20231017	15750	-68.57	20221020	4775	3.66	20231017	1.23	N	291810	500	56 억	90780	N	N	N	N
90	20231016	160923	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	4800	-220	5	-4.38	330370015	67591	178.95	5020	5190	4780	6520	3520	5020	4887.78	0.89	-10294	5240	5130	5070	4960	4900	5100	4930	57	1500	500	3110	5	1	11343912	545	-11.71	2.51	12	0.60	-410.00	1915.00	15750	20221020	-69.52	4780	20231016	0.42	11290	-57.48	20230203	4780	0.42	20231016	15750	-69.52	20221020	4780	0.42	20231016	1.27	N	291810	500	56 억	100754	N	N	N	N
91	20231016	150923	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	4815	-205	5	-4.08	319829655	65395	173.14	5020	5190	4780	6520	3520	5020	4890.74	0.89	-11399	5240	5130	5070	4960	4900	5100	4930	57	1500	500	3110	5	1	11343912	546	-11.74	2.51	12	0.58	-410.00	1915.00	15750	20221020	-69.43	4780	20231016	0.73	11290	-57.35	20230203	4780	0.73	20231016	15750	-69.43	20221020	4780	0.73	20231016	1.27	N	291810	500	56 억	100754	N	N	N	N
92	20231016	140925	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	4840	-180	5	-3.59	296066630	60454	160.05	5020	5190	4780	6520	3520	5020	4897.39	0.89	-9891	5240	5130	5070	4960	4900	5100	4930	57	1500	500	3110	5	1	11343912	549	-11.80	2.53	12	0.53	-410.00	1915.00	15750	20221020	-69.27	4780	20231016	1.26	11290	-57.13	20230203	4780	1.26	20231016	15750	-69.27	20221020	4780	1.26	20231016	1.27	N	291810	500	56 억	100754	N	N	N	N
93	20231016	130918	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	4840	-180	5	-3.59	264773270	53938	142.80	5020	5190	4790	6520	3520	5020	4908.84	0.89	-9217	5240	5130	5070	4960	4900	5100	4930	57	1500	500	3110	5	1	11343912	549	-11.80	2.53	12	0.48	-410.00	1915.00	15750	20221020	-69.27	4790	20231016	1.04	11290	-57.13	20230203	4790	1.04	20231016	15750	-69.27	20221020	4790	1.04	20231016	1.27	N	291810	500	56 억	100754	N	N	N	N
94	20231016	120919	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	4880	-140	5	-2.79	188537750	38130	100.95	5020	5190	4880	6520	3520	5020	4944.60	0.89	-11554	5240	5130	5070	4960	4900	5100	4930	57	1500	500	3110	5	1	11343912	554	-11.90	2.55	12	0.34	-410.00	1915.00	15750	20221020	-69.02	4880	20231016	0.00	11290	-56.78	20230203	4880	0.00	20231016	15750	-69.02	20221020	4880	0.00	20231016	1.27	N	291810	500	56 억	100754	N	N	N	N
95	20231016	110913	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4935	-85	5	-1.69	121458590	24445	64.72	5020	5190	4930	6520	3520	5020	4968.65	0.89	-10683	5240	5130	5070	4960	4900	5100	4930	57	1500	500	3110	5	1	11343912	560	-12.04	2.58	12	0.22	-410.00	1915.00	15750	20221020	-68.67	4915	20231005	0.41	11290	-56.29	20230203	4915	0.41	20231005	15750	-68.67	20221020	4915	0.41	20231005	1.27	N	291810	500	56 억	100754	N	N	N	N
96	20231016	100908	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4975	-45	5	-0.90	59770725	12001	31.77	5020	5190	4945	6520	3520	5020	4980.48	0.89	-8171	5240	5130	5070	4960	4900	5100	4930	57	1500	500	3110	5	1	11343912	564	-12.13	2.60	12	0.11	-410.00	1915.00	15750	20221020	-68.41	4915	20231005	1.22	11290	-55.93	20230203	4915	1.22	20231005	15750	-68.41	20221020	4915	1.22	20231005	1.27	N	291810	500	56 억	100754	N	N	N	N
97	20231016	090910	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4985	-35	5	-0.70	7075475	1419	3.76	5020	5190	4950	6520	3520	5020	4986.24	0.89	-611	5240	5130	5070	4960	4900	5100	4930	57	1500	500	3110	5	1	11343912	565	-12.16	2.60	12	0.01	-410.00	1915.00	15750	20221020	-68.35	4915	20231005	1.42	11290	-55.85	20230203	4915	1.42	20231005	15750	-68.35	20221020	4915	1.42	20231005	1.27	N	291810	500	56 억	100754	N	N	N	N
98	20231012	160939	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5190	50	2	0.97	128922150	24915	22.48	5110	5240	5110	6680	3600	5140	5174.47	0.94	6074	5616	5377	5161	4922	4706	5497	5042	57	1540	500	3180	10	1	11343912	589	-12.66	2.71	12	0.22	-410.00	1915.00	15750	20221020	-67.05	4915	20231005	5.60	11290	-54.03	20230203	4915	5.60	20231005	15750	-67.05	20221020	4915	5.60	20231005	1.31	N	291810	500	56 억	106830	N	N	N	N
99	20231012	150916	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5180	40	2	0.78	116486920	22519	20.32	5110	5240	5110	6680	3600	5140	5172.83	0.94	5691	5616	5377	5161	4922	4706	5497	5042	57	1540	500	3180	10	1	11343912	588	-12.63	2.70	12	0.20	-410.00	1915.00	15750	20221020	-67.11	4915	20231005	5.39	11290	-54.12	20230203	4915	5.39	20231005	15750	-67.11	20221020	4915	5.39	20231005	1.31	N	291810	500	56 억	106830	N	N	N	N
100	20231012	140919	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5200	60	2	1.17	102648250	19845	17.91	5110	5240	5110	6680	3600	5140	5172.50	0.94	6174	5616	5377	5161	4922	4706	5497	5042	57	1540	500	3180	10	1	11343912	590	-12.68	2.72	12	0.17	-410.00	1915.00	15750	20221020	-66.98	4915	20231005	5.80	11290	-53.94	20230203	4915	5.80	20231005	15750	-66.98	20221020	4915	5.80	20231005	1.31	N	291810	500	56 억	106830	N	N	N	N
101	20231012	130918	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5200	60	2	1.17	93225120	18030	16.27	5110	5240	5110	6680	3600	5140	5170.56	0.94	6446	5616	5377	5161	4922	4706	5497	5042	57	1540	500	3180	10	1	11343912	590	-12.68	2.72	12	0.16	-410.00	1915.00	15750	20221020	-66.98	4915	20231005	5.80	11290	-53.94	20230203	4915	5.80	20231005	15750	-66.98	20221020	4915	5.80	20231005	1.31	N	291810	500	56 억	106830	N	N	N	N
102	20231012	120929	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5170	30	2	0.58	73068790	14143	12.76	5110	5240	5110	6680	3600	5140	5166.43	0.94	6251	5616	5377	5161	4922	4706	5497	5042	57	1540	500	3180	10	1	11343912	586	-12.61	2.70	12	0.12	-410.00	1915.00	15750	20221020	-67.17	4915	20231005	5.19	11290	-54.21	20230203	4915	5.19	20231005	15750	-67.17	20221020	4915	5.19	20231005	1.31	N	291810	500	56 억	106830	N	N	N	N
103	20231012	110927	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5160	20	2	0.39	64759760	12533	11.31	5110	5240	5110	6680	3600	5140	5167.14	0.94	6547	5616	5377	5161	4922	4706	5497	5042	57	1540	500	3180	10	1	11343912	585	-12.59	2.69	12	0.11	-410.00	1915.00	15750	20221020	-67.24	4915	20231005	4.98	11290	-54.30	20230203	4915	4.98	20231005	15750	-67.24	20221020	4915	4.98	20231005	1.31	N	291810	500	56 억	106830	N	N	N	N
104	20231012	100920	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5190	50	2	0.97	53420750	10332	9.32	5110	5240	5110	6680	3600	5140	5170.42	0.94	6417	5616	5377	5161	4922	4706	5497	5042	57	1540	500	3180	10	1	11343912	589	-12.66	2.71	12	0.09	-410.00	1915.00	15750	20221020	-67.05	4915	20231005	5.60	11290	-54.03	20230203	4915	5.60	20231005	15750	-67.05	20221020	4915	5.60	20231005	1.31	N	291810	500	56 억	106830	N	N	N	N
105	20231012	090926	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5130	-10	5	-0.19	11071630	2160	1.95	5110	5200	5110	6680	3600	5140	5125.75	0.94	421	5616	5377	5161	4922	4706	5497	5042	57	1540	500	3180	10	1	11343912	582	-12.51	2.68	12	0.02	-410.00	1915.00	15750	20221020	-67.43	4915	20231005	4.37	11290	-54.56	20230203	4915	4.37	20231005	15750	-67.43	20221020	4915	4.37	20231005	1.31	N	291810	500	56 억	106830	N	N	N	N
106	20231011	160915	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5140	195	2	3.94	571946000	110442	188.72	4945	5400	4945	6420	3465	4945	5178.72	0.68	30891	5221	5082	5011	4872	4801	5047	4837	57	1475	500	3060	10	1	11343912	583	-12.54	2.68	12	0.97	-410.00	1915.00	15750	20221020	-67.37	4915	20231005	4.58	11290	-54.47	20230203	4915	4.58	20231005	15750	-67.37	20221020	4915	4.58	20231005	1.32	N	291810	500	56 억	76844	N	N	N	N
107	20231011	150921	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5110	165	2	3.34	561184610	108347	185.14	4945	5400	4945	6420	3465	4945	5179.51	0.68	30964	5221	5082	5011	4872	4801	5047	4837	57	1475	500	3060	10	1	11343912	580	-12.46	2.67	12	0.96	-410.00	1915.00	15750	20221020	-67.56	4915	20231005	3.97	11290	-54.74	20230203	4915	3.97	20231005	15750	-67.56	20221020	4915	3.97	20231005	1.32	N	291810	500	56 억	76844	N	N	N	N
108	20231011	140923	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5270	325	2	6.57	371739420	71950	122.95	4945	5400	4945	6420	3465	4945	5166.64	0.68	25676	5221	5082	5011	4872	4801	5047	4837	57	1475	500	3060	10	1	11343912	598	-12.85	2.75	12	0.63	-410.00	1915.00	15750	20221020	-66.54	4915	20231005	7.22	11290	-53.32	20230203	4915	7.22	20231005	15750	-66.54	20221020	4915	7.22	20231005	1.32	N	291810	500	56 억	76844	N	N	N	N
109	20231011	130912	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5120	175	2	3.54	167899810	32973	56.34	4945	5160	4945	6420	3465	4945	5092.04	0.68	22976	5221	5082	5011	4872	4801	5047	4837	57	1475	500	3060	10	1	11343912	581	-12.49	2.67	12	0.29	-410.00	1915.00	15750	20221020	-67.49	4915	20231005	4.17	11290	-54.65	20230203	4915	4.17	20231005	15750	-67.49	20221020	4915	4.17	20231005	1.32	N	291810	500	56 억	76844	N	N	N	N
110	20231011	120930	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5100	155	2	3.13	162411930	31900	54.51	4945	5160	4945	6420	3465	4945	5091.28	0.68	22187	5221	5082	5011	4872	4801	5047	4837	57	1475	500	3060	10	1	11343912	579	-12.44	2.66	12	0.28	-410.00	1915.00	15750	20221020	-67.62	4915	20231005	3.76	11290	-54.83	20230203	4915	3.76	20231005	15750	-67.62	20221020	4915	3.76	20231005	1.32	N	291810	500	56 억	76844	N	N	N	N
111	20231011	110924	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5120	175	2	3.54	157220050	30882	52.77	4945	5160	4945	6420	3465	4945	5090.99	0.68	22183	5221	5082	5011	4872	4801	5047	4837	57	1475	500	3060	10	1	11343912	581	-12.49	2.67	12	0.27	-410.00	1915.00	15750	20221020	-67.49	4915	20231005	4.17	11290	-54.65	20230203	4915	4.17	20231005	15750	-67.49	20221020	4915	4.17	20231005	1.32	N	291810	500	56 억	76844	N	N	N	N
112	20231011	100917	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5120	175	2	3.54	144611860	28413	48.55	4945	5160	4945	6420	3465	4945	5089.64	0.68	21130	5221	5082	5011	4872	4801	5047	4837	57	1475	500	3060	10	1	11343912	581	-12.49	2.67	12	0.25	-410.00	1915.00	15750	20221020	-67.49	4915	20231005	4.17	11290	-54.65	20230203	4915	4.17	20231005	15750	-67.49	20221020	4915	4.17	20231005	1.32	N	291810	500	56 억	76844	N	N	N	N
113	20231011	090921	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5040	95	2	1.92	14198215	2834	4.84	4945	5050	4945	6420	3465	4945	5009.96	0.68	2296	5221	5082	5011	4872	4801	5047	4837	57	1475	500	3060	10	1	11343912	572	-12.29	2.63	12	0.02	-410.00	1915.00	15750	20221020	-68.00	4915	20231005	2.54	11290	-55.36	20230203	4915	2.54	20231005	15750	-68.00	20221020	4915	2.54	20231005	1.32	N	291810	500	56 억	76844	N	N	N	N
114	20231010	161526	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4945	-105	5	-2.08	294444850	58457	134.88	5000	5150	4940	6560	3540	5050	5037.00	0.74	-7625	5216	5132	5026	4942	4836	5175	4985	57	1510	500	3130	5	1	11343912	561	-12.06	2.58	12	0.52	-410.00	1915.00	15750	20221020	-68.60	4915	20231005	0.61	11290	-56.20	20230203	4915	0.61	20231005	15750	-68.60	20221020	4915	0.61	20231005	1.39	N	291810	500	56 억	84358	N	N	N	N
115	20231010	150908	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4945	-105	5	-2.08	289647850	57487	132.64	5000	5150	4940	6560	3540	5050	5038.49	0.74	-7501	5216	5132	5026	4942	4836	5175	4985	57	1510	500	3130	5	1	11343912	561	-12.06	2.58	12	0.51	-410.00	1915.00	15750	20221020	-68.60	4915	20231005	0.61	11290	-56.20	20230203	4915	0.61	20231005	15750	-68.60	20221020	4915	0.61	20231005	1.39	N	291810	500	56 억	84358	N	N	N	N
116	20231010	140915	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5030	-20	5	-0.40	215940395	42636	98.38	5000	5150	4955	6560	3540	5050	5064.74	0.74	-5072	5216	5132	5026	4942	4836	5175	4985	57	1510	500	3130	10	1	11343912	571	-12.27	2.63	12	0.38	-410.00	1915.00	15750	20221020	-68.06	4915	20231005	2.34	11290	-55.45	20230203	4915	2.34	20231005	15750	-68.06	20221020	4915	2.34	20231005	1.39	N	291810	500	56 억	84358	N	N	N	N
117	20231010	130907	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5040	-10	5	-0.20	183881095	36250	83.64	5000	5150	4955	6560	3540	5050	5072.58	0.74	-616	5216	5132	5026	4942	4836	5175	4985	57	1510	500	3130	10	1	11343912	572	-12.29	2.63	12	0.32	-410.00	1915.00	15750	20221020	-68.00	4915	20231005	2.54	11290	-55.36	20230203	4915	2.54	20231005	15750	-68.00	20221020	4915	2.54	20231005	1.39	N	291810	500	56 억	84358	N	N	N	N
118	20231010	120905	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5080	30	2	0.59	152304055	30007	69.24	5000	5150	4955	6560	3540	5050	5075.62	0.74	2894	5216	5132	5026	4942	4836	5175	4985	57	1510	500	3130	10	1	11343912	576	-12.39	2.65	12	0.26	-410.00	1915.00	15750	20221020	-67.75	4915	20231005	3.36	11290	-55.00	20230203	4915	3.36	20231005	15750	-67.75	20221020	4915	3.36	20231005	1.39	N	291810	500	56 억	84358	N	N	N	N
119	20231010	110848	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5140	90	2	1.78	116653455	23040	53.16	5000	5150	4955	6560	3540	5050	5063.08	0.74	5789	5216	5132	5026	4942	4836	5175	4985	57	1510	500	3130	10	1	11343912	583	-12.54	2.68	12	0.20	-410.00	1915.00	15750	20221020	-67.37	4915	20231005	4.58	11290	-54.47	20230203	4915	4.58	20231005	15750	-67.37	20221020	4915	4.58	20231005	1.39	N	291810	500	56 억	84358	N	N	N	N
120	20231010	100859	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5100	50	2	0.99	82860815	16441	37.93	5000	5150	4955	6560	3540	5050	5039.89	0.74	4992	5216	5132	5026	4942	4836	5175	4985	57	1510	500	3130	10	1	11343912	579	-12.44	2.66	12	0.14	-410.00	1915.00	15750	20221020	-67.62	4915	20231005	3.76	11290	-54.83	20230203	4915	3.76	20231005	15750	-67.62	20221020	4915	3.76	20231005	1.39	N	291810	500	56 억	84358	N	N	N	N
121	20231010	090853	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5010	-40	5	-0.79	20466470	4088	9.43	5000	5080	4955	6560	3540	5050	5006.48	0.74	-1397	5216	5132	5026	4942	4836	5175	4985	57	1510	500	3130	10	1	11343912	568	-12.22	2.62	12	0.04	-410.00	1915.00	15750	20221020	-68.19	4915	20231005	1.93	11290	-55.62	20230203	4915	1.93	20231005	15750	-68.19	20221020	4915	1.93	20231005	1.39	N	291810	500	56 억	84358	N	N	N	N
122	20231006	160901	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5050	130	2	2.64	214101675	42562	69.02	4920	5110	4920	6390	3445	4920	5030.34	0.57	20583	5256	5087	5001	4832	4746	5045	4790	57	1470	500	3050	10	1	11343912	573	-12.32	2.64	12	0.38	-410.00	1915.00	15750	20221020	-67.94	4915	20231005	2.75	11290	-55.27	20230203	4915	2.75	20231005	15750	-67.94	20221020	4915	2.75	20231005	1.42	N	291810	500	56 억	64231	N	N	N	N
123	20231006	150848	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5010	90	2	1.83	201225995	40001	64.87	4920	5110	4920	6390	3445	4920	5030.52	0.57	19972	5256	5087	5001	4832	4746	5045	4790	57	1470	500	3050	10	1	11343912	568	-12.22	2.62	12	0.35	-410.00	1915.00	15750	20221020	-68.19	4915	20231005	1.93	11290	-55.62	20230203	4915	1.93	20231005	15750	-68.19	20221020	4915	1.93	20231005	1.42	N	291810	500	56 억	64231	N	N	N	N
124	20231006	140850	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5090	170	2	3.46	153464115	30491	49.45	4920	5110	4920	6390	3445	4920	5033.10	0.57	14186	5256	5087	5001	4832	4746	5045	4790	57	1470	500	3050	10	1	11343912	577	-12.41	2.66	12	0.27	-410.00	1915.00	15750	20221020	-67.68	4915	20231005	3.56	11290	-54.92	20230203	4915	3.56	20231005	15750	-67.68	20221020	4915	3.56	20231005	1.42	N	291810	500	56 억	64231	N	N	N	N
125	20231006	130840	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5040	120	2	2.44	123124445	24518	39.76	4920	5080	4920	6390	3445	4920	5021.80	0.57	11156	5256	5087	5001	4832	4746	5045	4790	57	1470	500	3050	10	1	11343912	572	-12.29	2.63	12	0.22	-410.00	1915.00	15750	20221020	-68.00	4915	20231005	2.54	11290	-55.36	20230203	4915	2.54	20231005	15750	-68.00	20221020	4915	2.54	20231005	1.42	N	291810	500	56 억	64231	N	N	N	N
126	20231006	120838	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5070	150	2	3.05	122579985	24410	39.59	4920	5080	4920	6390	3445	4920	5021.71	0.57	11154	5256	5087	5001	4832	4746	5045	4790	57	1470	500	3050	10	1	11343912	575	-12.37	2.65	12	0.22	-410.00	1915.00	15750	20221020	-67.81	4915	20231005	3.15	11290	-55.09	20230203	4915	3.15	20231005	15750	-67.81	20221020	4915	3.15	20231005	1.42	N	291810	500	56 억	64231	N	N	N	N
127	20231006	110831	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4985	65	2	1.32	77485045	15446	25.05	4920	5080	4920	6390	3445	4920	5016.51	0.57	10443	5256	5087	5001	4832	4746	5045	4790	57	1470	500	3050	5	1	11343912	565	-12.16	2.60	12	0.14	-410.00	1915.00	15750	20221020	-68.35	4915	20231005	1.42	11290	-55.85	20230203	4915	1.42	20231005	15750	-68.35	20221020	4915	1.42	20231005	1.42	N	291810	500	56 억	64231	N	N	N	N
128	20231006	100838	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5050	130	2	2.64	63239300	12606	20.44	4920	5080	4920	6390	3445	4920	5016.60	0.57	9619	5256	5087	5001	4832	4746	5045	4790	57	1470	500	3050	10	1	11343912	573	-12.32	2.64	12	0.11	-410.00	1915.00	15750	20221020	-67.94	4915	20231005	2.75	11290	-55.27	20230203	4915	2.75	20231005	15750	-67.94	20221020	4915	2.75	20231005	1.42	N	291810	500	56 억	64231	N	N	N	N
129	20231006	090830	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4970	50	2	1.02	2818305	570	0.92	4920	4980	4920	6390	3445	4920	4944.39	0.57	118	5256	5087	5001	4832	4746	5045	4790	57	1470	500	3050	5	1	11343912	564	-12.12	2.60	12	0.01	-410.00	1915.00	15750	20221020	-68.44	4915	20231005	1.12	11290	-55.98	20230203	4915	1.12	20231005	15750	-68.44	20221020	4915	1.12	20231005	1.42	N	291810	500	56 억	64231	N	N	N	N

55 KiB Raw Blame History

55 KiB

Raw Blame History