KissMeData/296640/price/prices-20231001.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

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

55 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20231031	161122	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	6580	-110	5	-1.64	123925550	18751	116.95	6760	6830	6410	8690	4690	6690	6609.02	2.06	-698	6956	6822	6616	6482	6276	6890	6550	26	2000	500	4010	10	1	5178252	341	13.24	1.08	12	0.36	497.00	6096.00	19650	20230201	-66.51	6300	20231026	4.44	19650	-66.51	20230201	6300	4.44	20231026	19650	-66.51	20230201	6300	4.44	20231026	3.35	N	296640	500	26 억	106484	N	N	N	N
3	20231031	151133	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	6500	-190	5	-2.84	111437330	16833	104.98	6760	6830	6440	8690	4690	6690	6620.17	2.06	-303	6956	6822	6616	6482	6276	6890	6550	26	2000	500	4010	10	1	5178252	337	13.08	1.07	12	0.33	497.00	6096.00	19650	20230201	-66.92	6300	20231026	3.17	19650	-66.92	20230201	6300	3.17	20231026	19650	-66.92	20230201	6300	3.17	20231026	3.35	N	296640	500	26 억	106484	N	N	N	N
4	20231031	141143	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	6590	-100	5	-1.49	71564580	10731	66.93	6760	6830	6550	8690	4690	6690	6668.96	2.06	-824	6956	6822	6616	6482	6276	6890	6550	26	2000	500	4010	10	1	5178252	341	13.26	1.08	12	0.21	497.00	6096.00	19650	20230201	-66.46	6300	20231026	4.60	19650	-66.46	20230201	6300	4.60	20231026	19650	-66.46	20230201	6300	4.60	20231026	3.35	N	296640	500	26 억	106484	N	N	N	N
5	20231031	131133	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	6610	-80	5	-1.20	60852210	9110	56.82	6760	6830	6600	8690	4690	6690	6679.72	2.06	-972	6956	6822	6616	6482	6276	6890	6550	26	2000	500	4010	10	1	5178252	342	13.30	1.08	12	0.18	497.00	6096.00	19650	20230201	-66.36	6300	20231026	4.92	19650	-66.36	20230201	6300	4.92	20231026	19650	-66.36	20230201	6300	4.92	20231026	3.35	N	296640	500	26 억	106484	N	N	N	N
6	20231031	121134	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	6610	-80	5	-1.20	49718280	7427	46.32	6760	6830	6600	8690	4690	6690	6694.26	2.06	-829	6956	6822	6616	6482	6276	6890	6550	26	2000	500	4010	10	1	5178252	342	13.30	1.08	12	0.14	497.00	6096.00	19650	20230201	-66.36	6300	20231026	4.92	19650	-66.36	20230201	6300	4.92	20231026	19650	-66.36	20230201	6300	4.92	20231026	3.35	N	296640	500	26 억	106484	N	N	N	N
7	20231031	111203	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	6680	-10	5	-0.15	39641190	5909	36.85	6760	6830	6610	8690	4690	6690	6708.61	2.06	-803	6956	6822	6616	6482	6276	6890	6550	26	2000	500	4010	10	1	5178252	346	13.44	1.10	12	0.11	497.00	6096.00	19650	20230201	-66.01	6300	20231026	6.03	19650	-66.01	20230201	6300	6.03	20231026	19650	-66.01	20230201	6300	6.03	20231026	3.35	N	296640	500	26 억	106484	N	N	N	N
8	20231031	101142	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	6630	-60	5	-0.90	31008810	4612	28.76	6760	6830	6620	8690	4690	6690	6723.51	2.06	-960	6956	6822	6616	6482	6276	6890	6550	26	2000	500	4010	10	1	5178252	343	13.34	1.09	12	0.09	497.00	6096.00	19650	20230201	-66.26	6300	20231026	5.24	19650	-66.26	20230201	6300	5.24	20231026	19650	-66.26	20230201	6300	5.24	20231026	3.35	N	296640	500	26 억	106484	N	N	N	N
9	20231031	091142	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	6730	40	2	0.60	6460800	953	5.94	6760	6830	6700	8690	4690	6690	6779.43	2.06	-157	6956	6822	6616	6482	6276	6890	6550	26	2000	500	4010	10	1	5178252	348	13.54	1.10	12	0.02	497.00	6096.00	19650	20230201	-65.75	6300	20231026	6.83	19650	-65.75	20230201	6300	6.83	20231026	19650	-65.75	20230201	6300	6.83	20231026	3.35	N	296640	500	26 억	106484	N	N	N	N
10	20231030	161119	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	6690	160	2	2.45	105635020	16034	78.11	6500	6750	6410	8480	4580	6530	6587.40	2.03	2029	6703	6616	6463	6376	6223	6660	6420	26	1950	500	3910	10	1	5178252	346	13.46	1.10	12	0.31	497.00	6096.00	19650	20230201	-65.95	6300	20231026	6.19	19650	-65.95	20230201	6300	6.19	20231026	19650	-65.95	20230201	6300	6.19	20231026	3.39	N	296640	500	26 억	105155	N	N	N	N
11	20231030	151054	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	6620	90	2	1.38	101025950	15343	74.75	6500	6750	6410	8480	4580	6530	6584.50	2.03	2072	6703	6616	6463	6376	6223	6660	6420	26	1950	500	3910	10	1	5178252	343	13.32	1.09	12	0.30	497.00	6096.00	19650	20230201	-66.31	6300	20231026	5.08	19650	-66.31	20230201	6300	5.08	20231026	19650	-66.31	20230201	6300	5.08	20231026	3.39	N	296640	500	26 억	105155	N	N	N	N
12	20231030	141051	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	6670	140	2	2.14	89270640	13578	66.15	6500	6750	6410	8480	4580	6530	6574.65	2.03	2242	6703	6616	6463	6376	6223	6660	6420	26	1950	500	3910	10	1	5178252	345	13.42	1.09	12	0.26	497.00	6096.00	19650	20230201	-66.06	6300	20231026	5.87	19650	-66.06	20230201	6300	5.87	20231026	19650	-66.06	20230201	6300	5.87	20231026	3.39	N	296640	500	26 억	105155	N	N	N	N
13	20231030	131056	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	6580	50	2	0.77	63813680	9754	47.52	6500	6630	6410	8480	4580	6530	6542.31	2.03	2540	6703	6616	6463	6376	6223	6660	6420	26	1950	500	3910	10	1	5178252	341	13.24	1.08	12	0.19	497.00	6096.00	19650	20230201	-66.51	6300	20231026	4.44	19650	-66.51	20230201	6300	4.44	20231026	19650	-66.51	20230201	6300	4.44	20231026	3.39	N	296640	500	26 억	105155	N	N	N	N
14	20231030	121046	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	6550	20	2	0.31	46540610	7132	34.74	6500	6590	6410	8480	4580	6530	6525.60	2.03	2476	6703	6616	6463	6376	6223	6660	6420	26	1950	500	3910	10	1	5178252	339	13.18	1.07	12	0.14	497.00	6096.00	19650	20230201	-66.67	6300	20231026	3.97	19650	-66.67	20230201	6300	3.97	20231026	19650	-66.67	20230201	6300	3.97	20231026	3.39	N	296640	500	26 억	105155	N	N	N	N
15	20231030	111048	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	6540	10	2	0.15	37204890	5711	27.82	6500	6590	6410	8480	4580	6530	6514.60	2.03	2177	6703	6616	6463	6376	6223	6660	6420	26	1950	500	3910	10	1	5178252	339	13.16	1.07	12	0.11	497.00	6096.00	19650	20230201	-66.72	6300	20231026	3.81	19650	-66.72	20230201	6300	3.81	20231026	19650	-66.72	20230201	6300	3.81	20231026	3.39	N	296640	500	26 억	105155	N	N	N	N
16	20231030	101044	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	6550	20	2	0.31	24945020	3842	18.72	6500	6560	6410	8480	4580	6530	6492.72	2.03	1596	6703	6616	6463	6376	6223	6660	6420	26	1950	500	3910	10	1	5178252	339	13.18	1.07	12	0.07	497.00	6096.00	19650	20230201	-66.67	6300	20231026	3.97	19650	-66.67	20230201	6300	3.97	20231026	19650	-66.67	20230201	6300	3.97	20231026	3.39	N	296640	500	26 억	105155	N	N	N	N
17	20231030	091043	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	6450	-80	5	-1.23	3865600	595	2.90	6500	6500	6410	8480	4580	6530	6496.81	2.03	93	6703	6616	6463	6376	6223	6660	6420	26	1950	500	3910	10	1	5178252	334	12.98	1.06	12	0.01	497.00	6096.00	19650	20230201	-67.18	6300	20231026	2.38	19650	-67.18	20230201	6300	2.38	20231026	19650	-67.18	20230201	6300	2.38	20231026	3.39	N	296640	500	26 억	105155	N	N	N	N
18	20231027	160955	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	6530	50	2	0.77	131500780	20396	75.37	6520	6550	6310	8420	4540	6480	6447.38	2.06	-428	6760	6620	6460	6320	6160	6540	6240	26	1940	500	3880	10	1	5178252	338	13.14	1.07	12	0.39	497.00	6096.00	19650	20230201	-66.77	6300	20231026	3.65	19650	-66.77	20230201	6300	3.65	20231026	19650	-66.77	20230201	6300	3.65	20231026	3.42	N	296640	500	26 억	106583	N	N	N	N
19	20231027	151045	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	6410	-70	5	-1.08	107385720	16689	61.67	6520	6530	6310	8420	4540	6480	6434.52	2.06	-315	6760	6620	6460	6320	6160	6540	6240	26	1940	500	3880	10	1	5178252	332	12.90	1.05	12	0.32	497.00	6096.00	19650	20230201	-67.38	6300	20231026	1.75	19650	-67.38	20230201	6300	1.75	20231026	19650	-67.38	20230201	6300	1.75	20231026	3.42	N	296640	500	26 억	106583	N	N	N	N
20	20231027	141043	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	6470	-10	5	-0.15	94612080	14712	54.37	6520	6530	6310	8420	4540	6480	6430.95	2.06	245	6760	6620	6460	6320	6160	6540	6240	26	1940	500	3880	10	1	5178252	335	13.02	1.06	12	0.28	497.00	6096.00	19650	20230201	-67.07	6300	20231026	2.70	19650	-67.07	20230201	6300	2.70	20231026	19650	-67.07	20230201	6300	2.70	20231026	3.42	N	296640	500	26 억	106583	N	N	N	N
21	20231027	131034	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	6470	-10	5	-0.15	69443180	10819	39.98	6520	6530	6310	8420	4540	6480	6418.63	2.06	588	6760	6620	6460	6320	6160	6540	6240	26	1940	500	3880	10	1	5178252	335	13.02	1.06	12	0.21	497.00	6096.00	19650	20230201	-67.07	6300	20231026	2.70	19650	-67.07	20230201	6300	2.70	20231026	19650	-67.07	20230201	6300	2.70	20231026	3.42	N	296640	500	26 억	106583	N	N	N	N
22	20231027	121046	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	6450	-30	5	-0.46	49297200	7679	28.38	6520	6530	6310	8420	4540	6480	6419.74	2.06	953	6760	6620	6460	6320	6160	6540	6240	26	1940	500	3880	10	1	5178252	334	12.98	1.06	12	0.15	497.00	6096.00	19650	20230201	-67.18	6300	20231026	2.38	19650	-67.18	20230201	6300	2.38	20231026	19650	-67.18	20230201	6300	2.38	20231026	3.42	N	296640	500	26 억	106583	N	N	N	N
23	20231027	111052	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	6420	-60	5	-0.93	33995490	5315	19.64	6520	6530	6310	8420	4540	6480	6396.14	2.06	579	6760	6620	6460	6320	6160	6540	6240	26	1940	500	3880	10	1	5178252	332	12.92	1.05	12	0.10	497.00	6096.00	19650	20230201	-67.33	6300	20231026	1.90	19650	-67.33	20230201	6300	1.90	20231026	19650	-67.33	20230201	6300	1.90	20231026	3.42	N	296640	500	26 억	106583	N	N	N	N
24	20231027	101041	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	6440	-40	5	-0.62	28966110	4532	16.75	6520	6520	6310	8420	4540	6480	6391.46	2.06	217	6760	6620	6460	6320	6160	6540	6240	26	1940	500	3880	10	1	5178252	333	12.96	1.06	12	0.09	497.00	6096.00	19650	20230201	-67.23	6300	20231026	2.22	19650	-67.23	20230201	6300	2.22	20231026	19650	-67.23	20230201	6300	2.22	20231026	3.42	N	296640	500	26 억	106583	N	N	N	N
25	20231027	091046	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	6430	-50	5	-0.77	12787320	2001	7.39	6520	6520	6310	8420	4540	6480	6390.46	2.06	57	6760	6620	6460	6320	6160	6540	6240	26	1940	500	3880	10	1	5178252	333	12.94	1.05	12	0.04	497.00	6096.00	19650	20230201	-67.28	6300	20231026	2.06	19650	-67.28	20230201	6300	2.06	20231026	19650	-67.28	20230201	6300	2.06	20231026	3.42	N	296640	500	26 억	106583	N	N	N	N
26	20231026	161029	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	6480	-250	5	-3.71	173957690	27059	327.47	6600	6600	6300	8740	4720	6730	6428.83	2.16	-4641	6876	6802	6686	6612	6496	6840	6650	26	2010	500	4030	10	1	5178252	336	13.04	1.06	12	0.52	497.00	6096.00	19650	20230201	-67.02	6300	20231026	2.86	19650	-67.02	20230201	6300	2.86	20231026	19650	-67.02	20230201	6300	2.86	20231026	3.45	N	296640	500	26 억	112075	N	N	N	N
27	20231026	151028	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	6500	-230	5	-3.42	150068510	23375	282.89	6600	6600	6300	8740	4720	6730	6420.04	2.16	-4161	6876	6802	6686	6612	6496	6840	6650	26	2010	500	4030	10	1	5178252	337	13.08	1.07	12	0.45	497.00	6096.00	19650	20230201	-66.92	6300	20231026	3.17	19650	-66.92	20230201	6300	3.17	20231026	19650	-66.92	20230201	6300	3.17	20231026	3.45	N	296640	500	26 억	112075	N	N	N	N
28	20231026	141030	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	6360	-370	5	-5.50	114383410	17799	215.41	6600	6600	6300	8740	4720	6730	6426.40	2.16	-3173	6876	6802	6686	6612	6496	6840	6650	26	2010	500	4030	10	1	5178252	329	12.80	1.04	12	0.34	497.00	6096.00	19650	20230201	-67.63	6300	20231026	0.95	19650	-67.63	20230201	6300	0.95	20231026	19650	-67.63	20230201	6300	0.95	20231026	3.45	N	296640	500	26 억	112075	N	N	N	N
29	20231026	131028	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6400	-330	5	-4.90	100217150	15564	188.36	6600	6600	6350	8740	4720	6730	6439.04	2.16	-2604	6876	6802	6686	6612	6496	6840	6650	26	2010	500	4030	10	1	5178252	331	12.88	1.05	12	0.30	497.00	6096.00	19650	20230201	-67.43	6310	20231024	1.43	19650	-67.43	20230201	6310	1.43	20231024	19650	-67.43	20230201	6310	1.43	20231024	3.45	N	296640	500	26 억	112075	N	N	N	N
30	20231026	121020	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6360	-370	5	-5.50	88574750	13747	166.37	6600	6600	6350	8740	4720	6730	6443.21	2.16	-2475	6876	6802	6686	6612	6496	6840	6650	26	2010	500	4030	10	1	5178252	329	12.80	1.04	12	0.27	497.00	6096.00	19650	20230201	-67.63	6310	20231024	0.79	19650	-67.63	20230201	6310	0.79	20231024	19650	-67.63	20230201	6310	0.79	20231024	3.45	N	296640	500	26 억	112075	N	N	N	N
31	20231026	111036	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6550	-180	5	-2.67	32686870	5018	60.73	6600	6600	6400	8740	4720	6730	6513.92	2.16	-494	6876	6802	6686	6612	6496	6840	6650	26	2010	500	4030	10	1	5178252	339	13.18	1.07	12	0.10	497.00	6096.00	19650	20230201	-66.67	6310	20231024	3.80	19650	-66.67	20230201	6310	3.80	20231024	19650	-66.67	20230201	6310	3.80	20231024	3.45	N	296640	500	26 억	112075	N	N	N	N
32	20231026	101032	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6530	-200	5	-2.97	30315470	4655	56.34	6600	6600	6400	8740	4720	6730	6512.45	2.16	-414	6876	6802	6686	6612	6496	6840	6650	26	2010	500	4030	10	1	5178252	338	13.14	1.07	12	0.09	497.00	6096.00	19650	20230201	-66.77	6310	20231024	3.49	19650	-66.77	20230201	6310	3.49	20231024	19650	-66.77	20230201	6310	3.49	20231024	3.45	N	296640	500	26 억	112075	N	N	N	N
33	20231026	091029	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6500	-230	5	-3.42	12782850	1949	23.59	6600	6600	6400	8740	4720	6730	6558.67	2.16	-617	6876	6802	6686	6612	6496	6840	6650	26	2010	500	4030	10	1	5178252	337	13.08	1.07	12	0.04	497.00	6096.00	19650	20230201	-66.92	6310	20231024	3.01	19650	-66.92	20230201	6310	3.01	20231024	19650	-66.92	20230201	6310	3.01	20231024	3.45	N	296640	500	26 억	112075	N	N	N	N
34	20231025	161031	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6730	50	2	0.75	53761310	8059	53.39	6690	6760	6570	8680	4680	6680	6670.97	2.17	91	6953	6816	6563	6426	6173	6885	6495	26	2000	500	4000	10	1	5178252	348	13.54	1.10	12	0.16	497.00	6096.00	19650	20230201	-65.75	6310	20231024	6.66	19650	-65.75	20230201	6310	6.66	20231024	19650	-65.75	20230201	6310	6.66	20231024	3.48	N	296640	500	26 억	112227	N	N	N	N
35	20231025	151029	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6660	-20	5	-0.30	44183780	6624	43.88	6690	6760	6570	8680	4680	6680	6670.26	2.17	-105	6953	6816	6563	6426	6173	6885	6495	26	2000	500	4000	10	1	5178252	345	13.40	1.09	12	0.13	497.00	6096.00	19650	20230201	-66.11	6310	20231024	5.55	19650	-66.11	20230201	6310	5.55	20231024	19650	-66.11	20230201	6310	5.55	20231024	3.48	N	296640	500	26 억	112227	N	N	N	N
36	20231025	141025	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6680	0	3	0.00	35041690	5249	34.77	6690	6760	6570	8680	4680	6680	6675.88	2.17	-572	6953	6816	6563	6426	6173	6885	6495	26	2000	500	4000	10	1	5178252	346	13.44	1.10	12	0.10	497.00	6096.00	19650	20230201	-66.01	6310	20231024	5.86	19650	-66.01	20230201	6310	5.86	20231024	19650	-66.01	20230201	6310	5.86	20231024	3.48	N	296640	500	26 억	112227	N	N	N	N
37	20231025	131026	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6650	-30	5	-0.45	25594100	3829	25.37	6690	6760	6570	8680	4680	6680	6684.28	2.17	-520	6953	6816	6563	6426	6173	6885	6495	26	2000	500	4000	10	1	5178252	344	13.38	1.09	12	0.07	497.00	6096.00	19650	20230201	-66.16	6310	20231024	5.39	19650	-66.16	20230201	6310	5.39	20231024	19650	-66.16	20230201	6310	5.39	20231024	3.48	N	296640	500	26 억	112227	N	N	N	N
38	20231025	121029	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6720	40	2	0.60	18708000	2800	18.55	6690	6760	6570	8680	4680	6680	6681.43	2.17	41	6953	6816	6563	6426	6173	6885	6495	26	2000	500	4000	10	1	5178252	348	13.52	1.10	12	0.05	497.00	6096.00	19650	20230201	-65.80	6310	20231024	6.50	19650	-65.80	20230201	6310	6.50	20231024	19650	-65.80	20230201	6310	6.50	20231024	3.48	N	296640	500	26 억	112227	N	N	N	N
39	20231025	111029	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6720	40	2	0.60	18641000	2790	18.48	6690	6760	6570	8680	4680	6680	6681.36	2.17	41	6953	6816	6563	6426	6173	6885	6495	26	2000	500	4000	10	1	5178252	348	13.52	1.10	12	0.05	497.00	6096.00	19650	20230201	-65.80	6310	20231024	6.50	19650	-65.80	20230201	6310	6.50	20231024	19650	-65.80	20230201	6310	6.50	20231024	3.48	N	296640	500	26 억	112227	N	N	N	N
40	20231025	101030	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6690	10	2	0.15	14963290	2241	14.85	6690	6760	6570	8680	4680	6680	6677.06	2.17	95	6953	6816	6563	6426	6173	6885	6495	26	2000	500	4000	10	1	5178252	346	13.46	1.10	12	0.04	497.00	6096.00	19650	20230201	-65.95	6310	20231024	6.02	19650	-65.95	20230201	6310	6.02	20231024	19650	-65.95	20230201	6310	6.02	20231024	3.48	N	296640	500	26 억	112227	N	N	N	N
41	20231025	091026	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6690	10	2	0.15	6740850	1012	6.70	6690	6710	6570	8680	4680	6680	6660.92	2.17	-266	6953	6816	6563	6426	6173	6885	6495	26	2000	500	4000	10	1	5178252	346	13.46	1.10	12	0.02	497.00	6096.00	19650	20230201	-65.95	6310	20231024	6.02	19650	-65.95	20230201	6310	6.02	20231024	19650	-65.95	20230201	6310	6.02	20231024	3.48	N	296640	500	26 억	112227	N	N	N	N
42	20231024	161003	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	6680	280	2	4.38	97065590	15016	97.38	6400	6700	6310	8320	4480	6400	6463.81	2.13	1711	6720	6560	6440	6280	6160	6500	6220	26	1920	500	3840	10	1	5178252	346	13.44	1.10	12	0.29	497.00	6096.00	19650	20230201	-66.01	6310	20231024	5.86	19650	-66.01	20230201	6310	5.86	20231024	19650	-66.01	20230201	6310	5.86	20231024	3.54	N	296640	500	26 억	110516	N	N	N	N
43	20231024	151019	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	6600	200	2	3.12	88344530	13701	88.85	6400	6700	6310	8320	4480	6400	6448.04	2.13	1710	6720	6560	6440	6280	6160	6500	6220	26	1920	500	3840	10	1	5178252	342	13.28	1.08	12	0.26	497.00	6096.00	19650	20230201	-66.41	6310	20231024	4.60	19650	-66.41	20230201	6310	4.60	20231024	19650	-66.41	20230201	6310	4.60	20231024	3.54	N	296640	500	26 억	110516	N	N	N	N
44	20231024	141002	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	6580	180	2	2.81	77396770	12040	78.08	6400	6700	6310	8320	4480	6400	6428.30	2.13	1521	6720	6560	6440	6280	6160	6500	6220	26	1920	500	3840	10	1	5178252	341	13.24	1.08	12	0.23	497.00	6096.00	19650	20230201	-66.51	6310	20231024	4.28	19650	-66.51	20230201	6310	4.28	20231024	19650	-66.51	20230201	6310	4.28	20231024	3.54	N	296640	500	26 억	110516	N	N	N	N
45	20231024	131006	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	6420	20	2	0.31	66735450	10402	67.46	6400	6700	6310	8320	4480	6400	6415.64	2.13	771	6720	6560	6440	6280	6160	6500	6220	26	1920	500	3840	10	1	5178252	332	12.92	1.05	12	0.20	497.00	6096.00	19650	20230201	-67.33	6310	20231024	1.74	19650	-67.33	20230201	6310	1.74	20231024	19650	-67.33	20230201	6310	1.74	20231024	3.54	N	296640	500	26 억	110516	N	N	N	N
46	20231024	121018	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	6420	20	2	0.31	59871380	9334	60.53	6400	6700	6310	8320	4480	6400	6414.33	2.13	-12	6720	6560	6440	6280	6160	6500	6220	26	1920	500	3840	10	1	5178252	332	12.92	1.05	12	0.18	497.00	6096.00	19650	20230201	-67.33	6310	20231024	1.74	19650	-67.33	20230201	6310	1.74	20231024	19650	-67.33	20230201	6310	1.74	20231024	3.54	N	296640	500	26 억	110516	N	N	N	N
47	20231024	111014	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	6330	-70	5	-1.09	41002880	6380	41.37	6400	6700	6310	8320	4480	6400	6426.78	2.13	-2578	6720	6560	6440	6280	6160	6500	6220	26	1920	500	3840	10	1	5178252	328	12.74	1.04	12	0.12	497.00	6096.00	19650	20230201	-67.79	6310	20231024	0.32	19650	-67.79	20230201	6310	0.32	20231024	19650	-67.79	20230201	6310	0.32	20231024	3.54	N	296640	500	26 억	110516	N	N	N	N
48	20231024	101004	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6370	-30	5	-0.47	26046430	4025	26.10	6400	6700	6330	8320	4480	6400	6471.16	2.13	-1076	6720	6560	6440	6280	6160	6500	6220	26	1920	500	3840	10	1	5178252	330	12.82	1.04	12	0.08	497.00	6096.00	19650	20230201	-67.58	6320	20231023	0.79	19650	-67.58	20230201	6320	0.79	20231023	19650	-67.58	20230201	6320	0.79	20231023	3.54	N	296640	500	26 억	110516	N	N	N	N
49	20231024	091012	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6660	260	2	4.06	1992480	305	1.98	6400	6700	6400	8320	4480	6400	6532.72	2.13	37	6720	6560	6440	6280	6160	6500	6220	26	1920	500	3840	10	1	5178252	345	13.40	1.09	12	0.01	497.00	6096.00	19650	20230201	-66.11	6320	20231023	5.38	19650	-66.11	20230201	6320	5.38	20231023	19650	-66.11	20230201	6320	5.38	20231023	3.54	N	296640	500	26 억	110516	N	N	N	N
50	20231023	160957	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	6400	-160	5	-2.44	99617340	15378	39.18	6470	6600	6320	8520	4600	6560	6478.11	2.06	3792	6906	6732	6606	6432	6306	6670	6370	26	1960	500	3930	10	1	5178252	331	12.88	1.05	12	0.30	497.00	6096.00	20400	20221019	-68.63	6320	20231023	1.27	19650	-67.43	20230201	6320	1.27	20231023	19650	-67.43	20230201	6320	1.27	20231023	3.59	N	296640	500	26 억	106724	N	N	N	N
51	20231023	151002	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	6480	-80	5	-1.22	74640190	11482	29.25	6470	6600	6320	8520	4600	6560	6500.63	2.06	3767	6906	6732	6606	6432	6306	6670	6370	26	1960	500	3930	10	1	5178252	336	13.04	1.06	12	0.22	497.00	6096.00	20400	20221019	-68.24	6320	20231023	2.53	19650	-67.02	20230201	6320	2.53	20231023	19650	-67.02	20230201	6320	2.53	20231023	3.59	N	296640	500	26 억	106724	N	N	N	N
52	20231023	141001	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	6530	-30	5	-0.46	54275140	8335	21.24	6470	6600	6320	8520	4600	6560	6511.71	2.06	3992	6906	6732	6606	6432	6306	6670	6370	26	1960	500	3930	10	1	5178252	338	13.14	1.07	12	0.16	497.00	6096.00	20400	20221019	-67.99	6320	20231023	3.32	19650	-66.77	20230201	6320	3.32	20231023	19650	-66.77	20230201	6320	3.32	20231023	3.59	N	296640	500	26 억	106724	N	N	N	N
53	20231023	131007	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	6540	-20	5	-0.30	44339170	6805	17.34	6470	6600	6320	8520	4600	6560	6515.68	2.06	3593	6906	6732	6606	6432	6306	6670	6370	26	1960	500	3930	10	1	5178252	339	13.16	1.07	12	0.13	497.00	6096.00	20400	20221019	-67.94	6320	20231023	3.48	19650	-66.72	20230201	6320	3.48	20231023	19650	-66.72	20230201	6320	3.48	20231023	3.59	N	296640	500	26 억	106724	N	N	N	N
54	20231023	120957	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	6500	-60	5	-0.91	42081090	6457	16.45	6470	6600	6320	8520	4600	6560	6517.13	2.06	3374	6906	6732	6606	6432	6306	6670	6370	26	1960	500	3930	10	1	5178252	337	13.08	1.07	12	0.12	497.00	6096.00	20400	20221019	-68.14	6320	20231023	2.85	19650	-66.92	20230201	6320	2.85	20231023	19650	-66.92	20230201	6320	2.85	20231023	3.59	N	296640	500	26 억	106724	N	N	N	N
55	20231023	110954	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	6590	30	2	0.46	37956650	5825	14.84	6470	6600	6320	8520	4600	6560	6516.16	2.06	3801	6906	6732	6606	6432	6306	6670	6370	26	1960	500	3930	10	1	5178252	341	13.26	1.08	12	0.11	497.00	6096.00	20400	20221019	-67.70	6320	20231023	4.27	19650	-66.46	20230201	6320	4.27	20231023	19650	-66.46	20230201	6320	4.27	20231023	3.59	N	296640	500	26 억	106724	N	N	N	N
56	20231023	100947	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	6510	-50	5	-0.76	20970780	3224	8.21	6470	6600	6320	8520	4600	6560	6504.58	2.06	1672	6906	6732	6606	6432	6306	6670	6370	26	1960	500	3930	10	1	5178252	337	13.10	1.07	12	0.06	497.00	6096.00	20400	20221019	-68.09	6320	20231023	3.01	19650	-66.87	20230201	6320	3.01	20231023	19650	-66.87	20230201	6320	3.01	20231023	3.59	N	296640	500	26 억	106724	N	N	N	N
57	20231023	091007	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	6560	0	3	0.00	6464840	996	2.54	6470	6590	6320	8520	4600	6560	6490.80	2.06	81	6906	6732	6606	6432	6306	6670	6370	26	1960	500	3930	10	1	5178252	340	13.20	1.08	12	0.02	497.00	6096.00	20400	20221019	-67.84	6320	20231023	3.80	19650	-66.62	20230201	6320	3.80	20231023	19650	-66.62	20230201	6320	3.80	20231023	3.59	N	296640	500	26 억	106724	N	N	N	N
58	20231020	160952	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	6560	-290	5	-4.23	257194090	39112	127.05	6780	6780	6480	8900	4800	6850	6575.84	2.12	-2340	7423	7136	6873	6586	6323	7005	6455	26	2050	500	4110	10	1	5178252	340	13.20	1.08	12	0.76	497.00	6096.00	21100	20221018	-68.91	6480	20231020	1.23	19650	-66.62	20230201	6480	1.23	20231020	19650	-66.62	20230201	6480	1.23	20231020	3.53	N	296640	500	26 억	109558	N	N	N	N
59	20231020	150951	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	6570	-280	5	-4.09	243846990	37083	120.46	6780	6780	6480	8900	4800	6850	6575.71	2.12	-2142	7423	7136	6873	6586	6323	7005	6455	26	2050	500	4110	10	1	5178252	340	13.22	1.08	12	0.72	497.00	6096.00	21100	20221018	-68.86	6480	20231020	1.39	19650	-66.56	20230201	6480	1.39	20231020	19650	-66.56	20230201	6480	1.39	20231020	3.53	N	296640	500	26 억	109558	N	N	N	N
60	20231020	141002	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	6670	-180	5	-2.63	225221090	34279	111.35	6780	6780	6480	8900	4800	6850	6570.24	2.12	-1905	7423	7136	6873	6586	6323	7005	6455	26	2050	500	4110	10	1	5178252	345	13.42	1.09	12	0.66	497.00	6096.00	21100	20221018	-68.39	6480	20231020	2.93	19650	-66.06	20230201	6480	2.93	20231020	19650	-66.06	20230201	6480	2.93	20231020	3.53	N	296640	500	26 억	109558	N	N	N	N
61	20231020	130934	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	6600	-250	5	-3.65	190265640	29047	94.35	6780	6780	6480	8900	4800	6850	6550.27	2.12	-1626	7423	7136	6873	6586	6323	7005	6455	26	2050	500	4110	10	1	5178252	342	13.28	1.08	12	0.56	497.00	6096.00	21100	20221018	-68.72	6480	20231020	1.85	19650	-66.41	20230201	6480	1.85	20231020	19650	-66.41	20230201	6480	1.85	20231020	3.53	N	296640	500	26 억	109558	N	N	N	N
62	20231020	120945	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	6530	-320	5	-4.67	186993100	28549	92.74	6780	6780	6480	8900	4800	6850	6549.90	2.12	-1672	7423	7136	6873	6586	6323	7005	6455	26	2050	500	4110	10	1	5178252	338	13.14	1.07	12	0.55	497.00	6096.00	21100	20221018	-69.05	6480	20231020	0.77	19650	-66.77	20230201	6480	0.77	20231020	19650	-66.77	20230201	6480	0.77	20231020	3.53	N	296640	500	26 억	109558	N	N	N	N
63	20231020	110956	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	6530	-320	5	-4.67	136339020	20768	67.46	6780	6780	6510	8900	4800	6850	6564.86	2.12	-848	7423	7136	6873	6586	6323	7005	6455	26	2050	500	4110	10	1	5178252	338	13.14	1.07	12	0.40	497.00	6096.00	21100	20221018	-69.05	6510	20231020	0.31	19650	-66.77	20230201	6510	0.31	20231020	19650	-66.77	20230201	6510	0.31	20231020	3.53	N	296640	500	26 억	109558	N	N	N	N
64	20231020	100947	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	6600	-250	5	-3.65	95736110	14554	47.28	6780	6780	6520	8900	4800	6850	6577.99	2.12	-1162	7423	7136	6873	6586	6323	7005	6455	26	2050	500	4110	10	1	5178252	342	13.28	1.08	12	0.28	497.00	6096.00	21100	20221018	-68.72	6520	20231020	1.23	19650	-66.41	20230201	6520	1.23	20231020	19650	-66.41	20230201	6520	1.23	20231020	3.53	N	296640	500	26 억	109558	N	N	N	N
65	20231020	090945	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6700	-150	5	-2.19	2536030	377	1.22	6780	6780	6700	8900	4800	6850	6726.87	2.12	94	7423	7136	6873	6586	6323	7005	6455	26	2050	500	4110	10	1	5178252	347	13.48	1.10	12	0.01	497.00	6096.00	21100	20221018	-68.25	6610	20231019	1.36	19650	-65.90	20230201	6610	1.36	20231019	19650	-65.90	20230201	6610	1.36	20231019	3.53	N	296640	500	26 억	109558	N	N	N	N
66	20231019	160944	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	6850	-280	5	-3.93	203638830	29878	93.95	6870	7160	6610	9260	5000	7130	6815.67	2.19	-3516	7430	7280	7140	6990	6850	7210	6920	26	2130	500	4270	10	1	5178252	355	13.78	1.12	12	0.58	497.00	6096.00	22400	20221017	-69.42	6610	20231019	3.63	19650	-65.14	20230201	6610	3.63	20231019	20400	-66.42	20221019	6610	3.63	20231019	3.61	N	296640	500	26 억	113428	N	N	N	N
67	20231019	150933	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	6780	-350	5	-4.91	187349490	27493	86.45	6870	7160	6610	9260	5000	7130	6814.44	2.19	-2569	7430	7280	7140	6990	6850	7210	6920	26	2130	500	4270	10	1	5178252	351	13.64	1.11	12	0.53	497.00	6096.00	22400	20221017	-69.73	6610	20231019	2.57	19650	-65.50	20230201	6610	2.57	20231019	20400	-66.76	20221019	6610	2.57	20231019	3.61	N	296640	500	26 억	113428	N	N	N	N
68	20231019	140948	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	6750	-380	5	-5.33	174505800	25593	80.48	6870	7160	6610	9260	5000	7130	6818.50	2.19	-2770	7430	7280	7140	6990	6850	7210	6920	26	2130	500	4270	10	1	5178252	350	13.58	1.11	12	0.49	497.00	6096.00	22400	20221017	-69.87	6610	20231019	2.12	19650	-65.65	20230201	6610	2.12	20231019	20400	-66.91	20221019	6610	2.12	20231019	3.61	N	296640	500	26 억	113428	N	N	N	N
69	20231019	130938	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	6760	-370	5	-5.19	144848920	21177	66.59	6870	7160	6610	9260	5000	7130	6839.92	2.19	-3100	7430	7280	7140	6990	6850	7210	6920	26	2130	500	4270	10	1	5178252	350	13.60	1.11	12	0.41	497.00	6096.00	22400	20221017	-69.82	6610	20231019	2.27	19650	-65.60	20230201	6610	2.27	20231019	20400	-66.86	20221019	6610	2.27	20231019	3.61	N	296640	500	26 억	113428	N	N	N	N
70	20231019	120945	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	6810	-320	5	-4.49	115278620	16803	52.84	6870	7160	6610	9260	5000	7130	6860.60	2.19	-2989	7430	7280	7140	6990	6850	7210	6920	26	2130	500	4270	10	1	5178252	353	13.70	1.12	12	0.32	497.00	6096.00	22400	20221017	-69.60	6610	20231019	3.03	19650	-65.34	20230201	6610	3.03	20231019	20400	-66.62	20221019	6610	3.03	20231019	3.61	N	296640	500	26 억	113428	N	N	N	N
71	20231019	110939	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	6820	-310	5	-4.35	110077390	16036	50.42	6870	7160	6610	9260	5000	7130	6864.39	2.19	-3027	7430	7280	7140	6990	6850	7210	6920	26	2130	500	4270	10	1	5178252	353	13.72	1.12	12	0.31	497.00	6096.00	22400	20221017	-69.55	6610	20231019	3.18	19650	-65.29	20230201	6610	3.18	20231019	20400	-66.57	20221019	6610	3.18	20231019	3.61	N	296640	500	26 억	113428	N	N	N	N
72	20231019	100934	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	7020	-110	5	-1.54	27407300	3910	12.29	6870	7160	6870	9260	5000	7130	7009.54	2.19	-2648	7430	7280	7140	6990	6850	7210	6920	26	2130	500	4270	10	1	5178252	364	14.12	1.15	12	0.08	497.00	6096.00	22400	20221017	-68.66	6870	20231019	2.18	19650	-64.27	20230201	6870	2.18	20231019	20400	-65.59	20221019	6870	2.18	20231019	3.61	N	296640	500	26 억	113428	N	N	N	N
73	20231019	090943	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	6900	-230	5	-3.23	8816550	1268	3.99	6870	7030	6870	9260	5000	7130	6953.12	2.19	-658	7430	7280	7140	6990	6850	7210	6920	26	2130	500	4270	10	1	5178252	357	13.88	1.13	12	0.02	497.00	6096.00	22400	20221017	-69.20	6870	20231019	0.44	19650	-64.89	20230201	6870	0.44	20231019	20400	-66.18	20221019	6870	0.44	20231019	3.61	N	296640	500	26 억	113428	N	N	N	N
74	20231018	160947	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7130	-160	5	-2.19	224063110	31793	380.21	7280	7290	7000	9470	5110	7290	7047.56	2.15	2904	7496	7392	7296	7192	7096	7445	7245	26	2180	500	4370	10	1	5178252	369	14.35	1.17	12	0.61	497.00	6096.00	22400	20221017	-68.17	6950	20231016	2.59	19650	-63.72	20230201	6950	2.59	20231016	21100	-66.21	20221018	6950	2.59	20231016	3.56	N	296640	500	26 억	111524	N	N	N	N
75	20231018	150938	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7080	-210	5	-2.88	219407080	31139	372.39	7280	7290	7000	9470	5110	7290	7046.05	2.15	3002	7496	7392	7296	7192	7096	7445	7245	26	2180	500	4370	10	1	5178252	367	14.25	1.16	12	0.60	497.00	6096.00	22400	20221017	-68.39	6950	20231016	1.87	19650	-63.97	20230201	6950	1.87	20231016	21100	-66.45	20221018	6950	1.87	20231016	3.56	N	296640	500	26 억	111524	N	N	N	N
76	20231018	140924	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7100	-190	5	-2.61	191572280	27186	325.11	7280	7290	7000	9470	5110	7290	7046.73	2.15	3177	7496	7392	7296	7192	7096	7445	7245	26	2180	500	4370	10	1	5178252	368	14.29	1.16	12	0.53	497.00	6096.00	22400	20221017	-68.30	6950	20231016	2.16	19650	-63.87	20230201	6950	2.16	20231016	21100	-66.35	20221018	6950	2.16	20231016	3.56	N	296640	500	26 억	111524	N	N	N	N
77	20231018	130920	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7060	-230	5	-3.16	184757800	26224	313.61	7280	7290	7000	9470	5110	7290	7045.37	2.15	3273	7496	7392	7296	7192	7096	7445	7245	26	2180	500	4370	10	1	5178252	366	14.21	1.16	12	0.51	497.00	6096.00	22400	20221017	-68.48	6950	20231016	1.58	19650	-64.07	20230201	6950	1.58	20231016	21100	-66.54	20221018	6950	1.58	20231016	3.56	N	296640	500	26 억	111524	N	N	N	N
78	20231018	120938	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7140	-150	5	-2.06	163912150	23268	278.26	7280	7290	7000	9470	5110	7290	7044.53	2.15	2919	7496	7392	7296	7192	7096	7445	7245	26	2180	500	4370	10	1	5178252	370	14.37	1.17	12	0.45	497.00	6096.00	22400	20221017	-68.12	6950	20231016	2.73	19650	-63.66	20230201	6950	2.73	20231016	21100	-66.16	20221018	6950	2.73	20231016	3.56	N	296640	500	26 억	111524	N	N	N	N
79	20231018	110930	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7110	-180	5	-2.47	157254100	22335	267.10	7280	7290	7000	9470	5110	7290	7040.70	2.15	2706	7496	7392	7296	7192	7096	7445	7245	26	2180	500	4370	10	1	5178252	368	14.31	1.17	12	0.43	497.00	6096.00	22400	20221017	-68.26	6950	20231016	2.30	19650	-63.82	20230201	6950	2.30	20231016	21100	-66.30	20221018	6950	2.30	20231016	3.56	N	296640	500	26 억	111524	N	N	N	N
80	20231018	100942	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7050	-240	5	-3.29	77059070	10942	130.85	7280	7290	7000	9470	5110	7290	7042.50	2.15	1062	7496	7392	7296	7192	7096	7445	7245	26	2180	500	4370	10	1	5178252	365	14.19	1.16	12	0.21	497.00	6096.00	22400	20221017	-68.53	6950	20231016	1.44	19650	-64.12	20230201	6950	1.44	20231016	21100	-66.59	20221018	6950	1.44	20231016	3.56	N	296640	500	26 억	111524	N	N	N	N
81	20231018	090926	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7270	-20	5	-0.27	972780	134	1.60	7280	7280	7210	9470	5110	7290	7259.55	2.15	-46	7496	7392	7296	7192	7096	7445	7245	26	2180	500	4370	10	1	5178252	376	14.63	1.19	12	0.00	497.00	6096.00	22400	20221017	-67.54	6950	20231016	4.60	19650	-63.00	20230201	6950	4.60	20231016	21100	-65.55	20221018	6950	4.60	20231016	3.56	N	296640	500	26 억	111524	N	N	N	N
82	20231017	160928	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7290	0	3	0.00	60601370	8328	42.73	7200	7400	7200	9470	5110	7290	7276.82	2.15	176	7583	7436	7193	7046	6803	7510	7120	26	2180	500	4370	10	1	5178252	377	14.67	1.20	12	0.16	497.00	6096.00	24900	20221013	-70.72	6950	20231016	4.89	19650	-62.90	20230201	6950	4.89	20231016	22400	-67.46	20221017	6950	4.89	20231016	3.55	N	296640	500	26 억	111353	N	N	N	N
83	20231017	150937	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7280	-10	5	-0.14	59738610	8209	42.12	7200	7400	7200	9470	5110	7290	7277.21	2.15	229	7583	7436	7193	7046	6803	7510	7120	26	2180	500	4370	10	1	5178252	377	14.65	1.19	12	0.16	497.00	6096.00	24900	20221013	-70.76	6950	20231016	4.75	19650	-62.95	20230201	6950	4.75	20231016	22400	-67.50	20221017	6950	4.75	20231016	3.55	N	296640	500	26 억	111353	N	N	N	N
84	20231017	140939	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7310	20	2	0.27	52256600	7174	36.81	7200	7400	7200	9470	5110	7290	7284.17	2.15	339	7583	7436	7193	7046	6803	7510	7120	26	2180	500	4370	10	1	5178252	379	14.71	1.20	12	0.14	497.00	6096.00	24900	20221013	-70.64	6950	20231016	5.18	19650	-62.80	20230201	6950	5.18	20231016	22400	-67.37	20221017	6950	5.18	20231016	3.55	N	296640	500	26 억	111353	N	N	N	N
85	20231017	130931	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7330	40	2	0.55	48807960	6701	34.38	7200	7400	7200	9470	5110	7290	7283.68	2.15	442	7583	7436	7193	7046	6803	7510	7120	26	2180	500	4370	10	1	5178252	380	14.75	1.20	12	0.13	497.00	6096.00	24900	20221013	-70.56	6950	20231016	5.47	19650	-62.70	20230201	6950	5.47	20231016	22400	-67.28	20221017	6950	5.47	20231016	3.55	N	296640	500	26 억	111353	N	N	N	N
86	20231017	120934	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7330	40	2	0.55	47063650	6462	33.16	7200	7400	7200	9470	5110	7290	7283.14	2.15	442	7583	7436	7193	7046	6803	7510	7120	26	2180	500	4370	10	1	5178252	380	14.75	1.20	12	0.12	497.00	6096.00	24900	20221013	-70.56	6950	20231016	5.47	19650	-62.70	20230201	6950	5.47	20231016	22400	-67.28	20221017	6950	5.47	20231016	3.55	N	296640	500	26 억	111353	N	N	N	N
87	20231017	110924	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7350	60	2	0.82	45105640	6195	31.79	7200	7400	7200	9470	5110	7290	7280.97	2.15	447	7583	7436	7193	7046	6803	7510	7120	26	2180	500	4370	10	1	5178252	381	14.79	1.21	12	0.12	497.00	6096.00	24900	20221013	-70.48	6950	20231016	5.76	19650	-62.60	20230201	6950	5.76	20231016	22400	-67.19	20221017	6950	5.76	20231016	3.55	N	296640	500	26 억	111353	N	N	N	N
88	20231017	100917	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7330	40	2	0.55	38116050	5241	26.89	7200	7400	7200	9470	5110	7290	7272.67	2.15	36	7583	7436	7193	7046	6803	7510	7120	26	2180	500	4370	10	1	5178252	380	14.75	1.20	12	0.10	497.00	6096.00	24900	20221013	-70.56	6950	20231016	5.47	19650	-62.70	20230201	6950	5.47	20231016	22400	-67.28	20221017	6950	5.47	20231016	3.55	N	296640	500	26 억	111353	N	N	N	N
89	20231017	090928	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7220	-70	5	-0.96	14388500	1998	10.25	7200	7270	7200	9470	5110	7290	7201.45	2.15	153	7583	7436	7193	7046	6803	7510	7120	26	2180	500	4370	10	1	5178252	374	14.53	1.18	12	0.04	497.00	6096.00	24900	20221013	-71.00	6950	20231016	3.88	19650	-63.26	20230201	6950	3.88	20231016	22400	-67.77	20221017	6950	3.88	20231016	3.55	N	296640	500	26 억	111353	N	N	N	N
90	20231016	160926	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	7290	-40	5	-0.55	137860050	19487	207.09	7220	7340	6950	9520	5140	7330	7074.46	2.20	-2595	7470	7400	7280	7210	7090	7340	7150	26	2190	500	4390	10	1	5178252	377	14.67	1.20	12	0.38	497.00	6096.00	24900	20221013	-70.72	6950	20231016	4.89	19650	-62.90	20230201	6950	4.89	20231016	22400	-67.46	20221017	6950	4.89	20231016	3.61	N	296640	500	26 억	113948	N	N	N	N
91	20231016	150926	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	7130	-200	5	-2.73	121517250	17215	182.94	7220	7340	6950	9520	5140	7330	7058.80	2.20	-2106	7470	7400	7280	7210	7090	7340	7150	26	2190	500	4390	10	1	5178252	369	14.35	1.17	12	0.33	497.00	6096.00	24900	20221013	-71.37	6950	20231016	2.59	19650	-63.72	20230201	6950	2.59	20231016	22400	-68.17	20221017	6950	2.59	20231016	3.61	N	296640	500	26 억	113948	N	N	N	N
92	20231016	140928	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	7000	-330	5	-4.50	109770910	15559	165.35	7220	7340	6950	9520	5140	7330	7055.14	2.20	-1385	7470	7400	7280	7210	7090	7340	7150	26	2190	500	4390	10	1	5178252	362	14.08	1.15	12	0.30	497.00	6096.00	24900	20221013	-71.89	6950	20231016	0.72	19650	-64.38	20230201	6950	0.72	20231016	22400	-68.75	20221017	6950	0.72	20231016	3.61	N	296640	500	26 억	113948	N	N	N	N
93	20231016	130921	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	7030	-300	5	-4.09	103025070	14605	155.21	7220	7340	6950	9520	5140	7330	7054.10	2.20	-1332	7470	7400	7280	7210	7090	7340	7150	26	2190	500	4390	10	1	5178252	364	14.14	1.15	12	0.28	497.00	6096.00	24900	20221013	-71.77	6950	20231016	1.15	19650	-64.22	20230201	6950	1.15	20231016	22400	-68.62	20221017	6950	1.15	20231016	3.61	N	296640	500	26 억	113948	N	N	N	N
94	20231016	120922	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7050	-280	5	-3.82	61185890	8609	91.49	7220	7340	7050	9520	5140	7330	7107.20	2.20	-1654	7470	7400	7280	7210	7090	7340	7150	26	2190	500	4390	10	1	5178252	365	14.19	1.16	12	0.17	497.00	6096.00	24900	20221013	-71.69	7000	20231010	0.71	19650	-64.12	20230201	7000	0.71	20231010	22400	-68.53	20221017	7000	0.71	20231010	3.61	N	296640	500	26 억	113948	N	N	N	N
95	20231016	110916	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7050	-280	5	-3.82	41498720	5819	61.84	7220	7340	7050	9520	5140	7330	7131.59	2.20	-1650	7470	7400	7280	7210	7090	7340	7150	26	2190	500	4390	10	1	5178252	365	14.19	1.16	12	0.11	497.00	6096.00	24900	20221013	-71.69	7000	20231010	0.71	19650	-64.12	20230201	7000	0.71	20231010	22400	-68.53	20221017	7000	0.71	20231010	3.61	N	296640	500	26 억	113948	N	N	N	N
96	20231016	100910	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7170	-160	5	-2.18	24153150	3370	35.81	7220	7340	7100	9520	5140	7330	7167.11	2.20	-1170	7470	7400	7280	7210	7090	7340	7150	26	2190	500	4390	10	1	5178252	371	14.43	1.18	12	0.07	497.00	6096.00	24900	20221013	-71.20	7000	20231010	2.43	19650	-63.51	20230201	7000	2.43	20231010	22400	-67.99	20221017	7000	2.43	20231010	3.61	N	296640	500	26 억	113948	N	N	N	N
97	20231016	090912	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7310	-20	5	-0.27	4502130	625	6.64	7220	7340	7100	9520	5140	7330	7203.41	2.20	-171	7470	7400	7280	7210	7090	7340	7150	26	2190	500	4390	10	1	5178252	379	14.71	1.20	12	0.01	497.00	6096.00	24900	20221013	-70.64	7000	20231010	4.43	19650	-62.80	20230201	7000	4.43	20231010	22400	-67.37	20221017	7000	4.43	20231010	3.61	N	296640	500	26 억	113948	N	N	N	N
98	20231012	160942	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7340	110	2	1.52	92253800	12679	83.51	7310	7350	7160	9390	5070	7230	7275.76	2.19	4838	7476	7352	7216	7092	6956	7415	7155	26	2160	500	4330	10	1	5178252	380	14.77	1.20	12	0.24	497.00	6096.00	24900	20221013	-70.52	7000	20231010	4.86	19650	-62.65	20230201	7000	4.86	20231010	24900	-70.52	20221013	7000	4.86	20231010	3.79	N	296640	500	26 억	113255	N	N	N	N
99	20231012	150919	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7330	100	2	1.38	86435860	11885	78.28	7310	7350	7160	9390	5070	7230	7272.68	2.19	4820	7476	7352	7216	7092	6956	7415	7155	26	2160	500	4330	10	1	5178252	380	14.75	1.20	12	0.23	497.00	6096.00	24900	20221013	-70.56	7000	20231010	4.71	19650	-62.70	20230201	7000	4.71	20231010	24900	-70.56	20221013	7000	4.71	20231010	3.79	N	296640	500	26 억	113255	N	N	N	N
100	20231012	140921	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7300	70	2	0.97	75511280	10391	68.44	7310	7350	7160	9390	5070	7230	7266.99	2.19	4268	7476	7352	7216	7092	6956	7415	7155	26	2160	500	4330	10	1	5178252	378	14.69	1.20	12	0.20	497.00	6096.00	24900	20221013	-70.68	7000	20231010	4.29	19650	-62.85	20230201	7000	4.29	20231010	24900	-70.68	20221013	7000	4.29	20231010	3.79	N	296640	500	26 억	113255	N	N	N	N
101	20231012	130921	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7300	70	2	0.97	67404720	9283	61.14	7310	7350	7160	9390	5070	7230	7261.09	2.19	3600	7476	7352	7216	7092	6956	7415	7155	26	2160	500	4330	10	1	5178252	378	14.69	1.20	12	0.18	497.00	6096.00	24900	20221013	-70.68	7000	20231010	4.29	19650	-62.85	20230201	7000	4.29	20231010	24900	-70.68	20221013	7000	4.29	20231010	3.79	N	296640	500	26 억	113255	N	N	N	N
102	20231012	120931	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7270	40	2	0.55	55126460	7595	50.02	7310	7350	7160	9390	5070	7230	7258.26	2.19	2576	7476	7352	7216	7092	6956	7415	7155	26	2160	500	4330	10	1	5178252	376	14.63	1.19	12	0.15	497.00	6096.00	24900	20221013	-70.80	7000	20231010	3.86	19650	-63.00	20230201	7000	3.86	20231010	24900	-70.80	20221013	7000	3.86	20231010	3.79	N	296640	500	26 억	113255	N	N	N	N
103	20231012	110930	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7280	50	2	0.69	43489660	5992	39.47	7310	7350	7160	9390	5070	7230	7257.95	2.19	1786	7476	7352	7216	7092	6956	7415	7155	26	2160	500	4330	10	1	5178252	377	14.65	1.19	12	0.12	497.00	6096.00	24900	20221013	-70.76	7000	20231010	4.00	19650	-62.95	20230201	7000	4.00	20231010	24900	-70.76	20221013	7000	4.00	20231010	3.79	N	296640	500	26 억	113255	N	N	N	N
104	20231012	100923	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7260	30	2	0.41	25578330	3530	23.25	7310	7350	7160	9390	5070	7230	7245.99	2.19	653	7476	7352	7216	7092	6956	7415	7155	26	2160	500	4330	10	1	5178252	376	14.61	1.19	12	0.07	497.00	6096.00	24900	20221013	-70.84	7000	20231010	3.71	19650	-63.05	20230201	7000	3.71	20231010	24900	-70.84	20221013	7000	3.71	20231010	3.79	N	296640	500	26 억	113255	N	N	N	N
105	20231012	090929	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7300	70	2	0.97	2312970	319	2.10	7310	7310	7160	9390	5070	7230	7250.69	2.19	-38	7476	7352	7216	7092	6956	7415	7155	26	2160	500	4330	10	1	5178252	378	14.69	1.20	12	0.01	497.00	6096.00	24900	20221013	-70.68	7000	20231010	4.29	19650	-62.85	20230201	7000	4.29	20231010	24900	-70.68	20221013	7000	4.29	20231010	3.79	N	296640	500	26 억	113255	N	N	N	N
106	20231011	160918	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7230	150	2	2.12	110054080	15180	50.77	7080	7340	7080	9200	4960	7080	7249.94	2.07	6248	7506	7292	7146	6932	6786	7220	6860	26	2120	500	4240	10	1	5178252	374	14.55	1.19	12	0.29	497.00	6096.00	24900	20221013	-70.96	7000	20231010	3.29	19650	-63.21	20230201	7000	3.29	20231010	24900	-70.96	20221013	7000	3.29	20231010	3.85	N	296640	500	26 억	107007	N	N	N	N
107	20231011	150924	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7210	130	2	1.84	97730510	13477	45.07	7080	7340	7080	9200	4960	7080	7251.65	2.07	6152	7506	7292	7146	6932	6786	7220	6860	26	2120	500	4240	10	1	5178252	373	14.51	1.18	12	0.26	497.00	6096.00	24900	20221013	-71.04	7000	20231010	3.00	19650	-63.31	20230201	7000	3.00	20231010	24900	-71.04	20221013	7000	3.00	20231010	3.85	N	296640	500	26 억	107007	N	N	N	N
108	20231011	140926	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7280	200	2	2.82	92103140	12698	42.47	7080	7340	7080	9200	4960	7080	7253.36	2.07	5645	7506	7292	7146	6932	6786	7220	6860	26	2120	500	4240	10	1	5178252	377	14.65	1.19	12	0.25	497.00	6096.00	24900	20221013	-70.76	7000	20231010	4.00	19650	-62.95	20230201	7000	4.00	20231010	24900	-70.76	20221013	7000	4.00	20231010	3.85	N	296640	500	26 억	107007	N	N	N	N
109	20231011	130914	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7320	240	2	3.39	81580780	11250	37.62	7080	7340	7080	9200	4960	7080	7251.62	2.07	5509	7506	7292	7146	6932	6786	7220	6860	26	2120	500	4240	10	1	5178252	379	14.73	1.20	12	0.22	497.00	6096.00	24900	20221013	-70.60	7000	20231010	4.57	19650	-62.75	20230201	7000	4.57	20231010	24900	-70.60	20221013	7000	4.57	20231010	3.85	N	296640	500	26 억	107007	N	N	N	N
110	20231011	120933	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7270	190	2	2.68	53682790	7422	24.82	7080	7300	7080	9200	4960	7080	7232.93	2.07	3277	7506	7292	7146	6932	6786	7220	6860	26	2120	500	4240	10	1	5178252	376	14.63	1.19	12	0.14	497.00	6096.00	24900	20221013	-70.80	7000	20231010	3.86	19650	-63.00	20230201	7000	3.86	20231010	24900	-70.80	20221013	7000	3.86	20231010	3.85	N	296640	500	26 억	107007	N	N	N	N
111	20231011	110927	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7240	160	2	2.26	51237930	7085	23.69	7080	7300	7080	9200	4960	7080	7231.89	2.07	3155	7506	7292	7146	6932	6786	7220	6860	26	2120	500	4240	10	1	5178252	375	14.57	1.19	12	0.14	497.00	6096.00	24900	20221013	-70.92	7000	20231010	3.43	19650	-63.16	20230201	7000	3.43	20231010	24900	-70.92	20221013	7000	3.43	20231010	3.85	N	296640	500	26 억	107007	N	N	N	N
112	20231011	100920	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7290	210	2	2.97	34396630	4766	15.94	7080	7290	7080	9200	4960	7080	7217.09	2.07	2363	7506	7292	7146	6932	6786	7220	6860	26	2120	500	4240	10	1	5178252	377	14.67	1.20	12	0.09	497.00	6096.00	24900	20221013	-70.72	7000	20231010	4.14	19650	-62.90	20230201	7000	4.14	20231010	24900	-70.72	20221013	7000	4.14	20231010	3.85	N	296640	500	26 억	107007	N	N	N	N
113	20231011	090924	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7190	110	2	1.55	7064640	993	3.32	7080	7190	7080	9200	4960	7080	7114.44	2.07	-39	7506	7292	7146	6932	6786	7220	6860	26	2120	500	4240	10	1	5178252	372	14.47	1.18	12	0.02	497.00	6096.00	24900	20221013	-71.12	7000	20231010	2.71	19650	-63.41	20230201	7000	2.71	20231010	24900	-71.12	20221013	7000	2.71	20231010	3.85	N	296640	500	26 억	107007	N	N	N	N
114	20231010	161529	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	7080	-320	5	-4.32	212835170	29882	230.04	7310	7360	7000	9620	5180	7400	7123.26	2.15	-5388	7633	7516	7323	7206	7013	7575	7265	26	2220	500	4440	10	1	5178252	367	14.25	1.16	12	0.58	497.00	6096.00	24900	20221013	-71.57	7000	20231010	1.14	19650	-63.97	20230201	7000	1.14	20231010	24900	-71.57	20221013	7000	1.14	20231010	3.84	N	296640	500	26 억	111470	N	N	N	N
115	20231010	150911	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	7050	-350	5	-4.73	185654170	26034	200.42	7310	7360	7000	9620	5180	7400	7131.22	2.15	-5254	7633	7516	7323	7206	7013	7575	7265	26	2220	500	4440	10	1	5178252	365	14.19	1.16	12	0.50	497.00	6096.00	24900	20221013	-71.69	7000	20231010	0.71	19650	-64.12	20230201	7000	0.71	20231010	24900	-71.69	20221013	7000	0.71	20231010	3.84	N	296640	500	26 억	111470	N	N	N	N
116	20231010	140917	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	7090	-310	5	-4.19	119355110	16607	127.84	7310	7360	7060	9620	5180	7400	7187.04	2.15	-5016	7633	7516	7323	7206	7013	7575	7265	26	2220	500	4440	10	1	5178252	367	14.27	1.16	12	0.32	497.00	6096.00	24900	20221013	-71.53	7060	20231010	0.42	19650	-63.92	20230201	7060	0.42	20231010	24900	-71.53	20221013	7060	0.42	20231010	3.84	N	296640	500	26 억	111470	N	N	N	N
117	20231010	130910	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	7090	-310	5	-4.19	101939510	14152	108.95	7310	7360	7080	9620	5180	7400	7203.19	2.15	-4492	7633	7516	7323	7206	7013	7575	7265	26	2220	500	4440	10	1	5178252	367	14.27	1.16	12	0.27	497.00	6096.00	24900	20221013	-71.53	7080	20231010	0.14	19650	-63.92	20230201	7080	0.14	20231010	24900	-71.53	20221013	7080	0.14	20231010	3.84	N	296640	500	26 억	111470	N	N	N	N
118	20231010	120908	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7220	-180	5	-2.43	56416780	7780	59.89	7310	7360	7150	9620	5180	7400	7251.51	2.15	-2068	7633	7516	7323	7206	7013	7575	7265	26	2220	500	4440	10	1	5178252	374	14.53	1.18	12	0.15	497.00	6096.00	24900	20221013	-71.00	7130	20231006	1.26	19650	-63.26	20230201	7130	1.26	20231006	24900	-71.00	20221013	7130	1.26	20231006	3.84	N	296640	500	26 억	111470	N	N	N	N
119	20231010	110850	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7240	-160	5	-2.16	50081080	6906	53.16	7310	7360	7150	9620	5180	7400	7251.82	2.15	-1787	7633	7516	7323	7206	7013	7575	7265	26	2220	500	4440	10	1	5178252	375	14.57	1.19	12	0.13	497.00	6096.00	24900	20221013	-70.92	7130	20231006	1.54	19650	-63.16	20230201	7130	1.54	20231006	24900	-70.92	20221013	7130	1.54	20231006	3.84	N	296640	500	26 억	111470	N	N	N	N
120	20231010	100901	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7250	-150	5	-2.03	32500910	4469	34.40	7310	7360	7250	9620	5180	7400	7272.52	2.15	-1496	7633	7516	7323	7206	7013	7575	7265	26	2220	500	4440	10	1	5178252	375	14.59	1.19	12	0.09	497.00	6096.00	24900	20221013	-70.88	7130	20231006	1.68	19650	-63.10	20230201	7130	1.68	20231006	24900	-70.88	20221013	7130	1.68	20231006	3.84	N	296640	500	26 억	111470	N	N	N	N
121	20231010	090856	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7260	-140	5	-1.89	12504340	1719	13.23	7310	7360	7250	9620	5180	7400	7274.19	2.15	-128	7633	7516	7323	7206	7013	7575	7265	26	2220	500	4440	10	1	5178252	376	14.61	1.19	12	0.03	497.00	6096.00	24900	20221013	-70.84	7130	20231006	1.82	19650	-63.05	20230201	7130	1.82	20231006	24900	-70.84	20221013	7130	1.82	20231006	3.84	N	296640	500	26 억	111470	N	N	N	N
122	20231006	160904	55	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	60	N	7400	210	2	2.92	94115740	12953	44.16	7170	7440	7130	9340	5040	7190	7267.60	2.11	2370	7750	7470	7320	7040	6890	7395	6965	26	2150	500	4310	10	1	5178252	383	14.89	1.21	12	0.25	497.00	6096.00	24900	20221013	-70.28	7130	20231006	3.79	19650	-62.34	20230201	7130	3.79	20231006	24900	-70.28	20221013	7130	3.79	20231006	3.90	N	296640	500	26 억	109094	N	N	N	N
123	20231006	150850	55	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	60	N	7230	40	2	0.56	85306170	11759	40.09	7170	7440	7130	9340	5040	7190	7256.11	2.11	2554	7750	7470	7320	7040	6890	7395	6965	26	2150	500	4310	10	1	5178252	374	14.55	1.19	12	0.23	497.00	6096.00	24900	20221013	-70.96	7130	20231006	1.40	19650	-63.21	20230201	7130	1.40	20231006	24900	-70.96	20221013	7130	1.40	20231006	3.90	N	296640	500	26 억	109094	N	N	N	N
124	20231006	140853	55	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	60	N	7330	140	2	1.95	75954780	10466	35.68	7170	7440	7130	9340	5040	7190	7259.12	2.11	2949	7750	7470	7320	7040	6890	7395	6965	26	2150	500	4310	10	1	5178252	380	14.75	1.20	12	0.20	497.00	6096.00	24900	20221013	-70.56	7130	20231006	2.81	19650	-62.70	20230201	7130	2.81	20231006	24900	-70.56	20221013	7130	2.81	20231006	3.90	N	296640	500	26 억	109094	N	N	N	N
125	20231006	130842	55	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	60	N	7330	140	2	1.95	75595690	10417	35.51	7170	7440	7130	9340	5040	7190	7258.79	2.11	2949	7750	7470	7320	7040	6890	7395	6965	26	2150	500	4310	10	1	5178252	380	14.75	1.20	12	0.20	497.00	6096.00	24900	20221013	-70.56	7130	20231006	2.81	19650	-62.70	20230201	7130	2.81	20231006	24900	-70.56	20221013	7130	2.81	20231006	3.90	N	296640	500	26 억	109094	N	N	N	N
126	20231006	120840	55	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	60	N	7340	150	2	2.09	73927570	10188	34.73	7170	7440	7130	9340	5040	7190	7258.20	2.11	3098	7750	7470	7320	7040	6890	7395	6965	26	2150	500	4310	10	1	5178252	380	14.77	1.20	12	0.20	497.00	6096.00	24900	20221013	-70.52	7130	20231006	2.95	19650	-62.65	20230201	7130	2.95	20231006	24900	-70.52	20221013	7130	2.95	20231006	3.90	N	296640	500	26 억	109094	N	N	N	N
127	20231006	110833	55	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	60	N	7370	180	2	2.50	70028770	9654	32.91	7170	7440	7130	9340	5040	7190	7255.75	2.11	3177	7750	7470	7320	7040	6890	7395	6965	26	2150	500	4310	10	1	5178252	382	14.83	1.21	12	0.19	497.00	6096.00	24900	20221013	-70.40	7130	20231006	3.37	19650	-62.49	20230201	7130	3.37	20231006	24900	-70.40	20221013	7130	3.37	20231006	3.90	N	296640	500	26 억	109094	N	N	N	N
128	20231006	100840	55	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	60	N	7440	250	2	3.48	66596090	9187	31.32	7170	7440	7130	9340	5040	7190	7250.79	2.11	2932	7750	7470	7320	7040	6890	7395	6965	26	2150	500	4310	10	1	5178252	385	14.97	1.22	12	0.18	497.00	6096.00	24900	20221013	-70.12	7130	20231006	4.35	19650	-62.14	20230201	7130	4.35	20231006	24900	-70.12	20221013	7130	4.35	20231006	3.90	N	296640	500	26 억	109094	N	N	N	N
129	20231006	090832	55	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	60	N	7200	10	2	0.14	29669110	4131	14.08	7170	7200	7130	9340	5040	7190	7181.49	2.11	725	7750	7470	7320	7040	6890	7395	6965	26	2150	500	4310	10	1	5178252	373	14.49	1.18	12	0.08	497.00	6096.00	24900	20221013	-71.08	7130	20231006	0.98	19650	-63.36	20230201	7130	0.98	20231006	24900	-71.08	20221013	7130	0.98	20231006	3.90	N	296640	500	26 억	109094	N	N	N	N

55 KiB Raw Blame History

55 KiB

Raw Blame History