KissMeData/301300/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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231031	161129	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5800	-210	5	-3.49	131074030	22281	209.86	6020	6210	5790	7810	4210	6010	5883.22	1.16	-7477	6216	6112	5976	5872	5736	6165	5925	62	1800	500	4080	10	1	12325294	715	-3.07	5.73	12	0.18	-1890.00	1013.00	21416	20230131	-72.92	5750	20231026	0.87	21416	-72.92	20230131	5750	0.87	20231026	42750	-86.43	20230131	5750	0.87	20231026	0.05	N	301300	500	61 억	142605	N	N	10	N	N
3	20231031	151140	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5810	-200	5	-3.33	106601540	18060	170.10	6020	6210	5800	7810	4210	6010	5902.63	1.16	-6941	6216	6112	5976	5872	5736	6165	5925	62	1800	500	4080	10	1	12325294	716	-3.07	5.74	12	0.15	-1890.00	1013.00	21416	20230131	-72.87	5750	20231026	1.04	21416	-72.87	20230131	5750	1.04	20231026	42750	-86.41	20230131	5750	1.04	20231026	0.05	N	301300	500	61 억	142605	N	N	8	N	N
4	20231031	141150	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5840	-170	5	-2.83	95248960	16109	151.73	6020	6210	5810	7810	4210	6010	5912.78	1.16	-5678	6216	6112	5976	5872	5736	6165	5925	62	1800	500	4080	10	1	12325294	720	-3.09	5.77	12	0.13	-1890.00	1013.00	21416	20230131	-72.73	5750	20231026	1.57	21416	-72.73	20230131	5750	1.57	20231026	42750	-86.34	20230131	5750	1.57	20231026	0.05	N	301300	500	61 억	142605	N	N	8	N	N
5	20231031	131140	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5870	-140	5	-2.33	81649390	13776	129.75	6020	6210	5820	7810	4210	6010	5926.93	1.16	-5526	6216	6112	5976	5872	5736	6165	5925	62	1800	500	4080	10	1	12325294	723	-3.11	5.79	12	0.11	-1890.00	1013.00	21416	20230131	-72.59	5750	20231026	2.09	21416	-72.59	20230131	5750	2.09	20231026	42750	-86.27	20230131	5750	2.09	20231026	0.05	N	301300	500	61 억	142605	N	N	8	N	N
6	20231031	121141	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5860	-150	5	-2.50	68274490	11489	108.21	6020	6210	5850	7810	4210	6010	5942.60	1.16	-4151	6216	6112	5976	5872	5736	6165	5925	62	1800	500	4080	10	1	12325294	722	-3.10	5.78	12	0.09	-1890.00	1013.00	21416	20230131	-72.64	5750	20231026	1.91	21416	-72.64	20230131	5750	1.91	20231026	42750	-86.29	20230131	5750	1.91	20231026	0.05	N	301300	500	61 억	142605	N	N	8	N	N
7	20231031	111210	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5930	-80	5	-1.33	57340410	9626	90.67	6020	6210	5870	7810	4210	6010	5956.83	1.16	-3629	6216	6112	5976	5872	5736	6165	5925	62	1800	500	4080	10	1	12325294	731	-3.14	5.85	12	0.08	-1890.00	1013.00	21416	20230131	-72.31	5750	20231026	3.13	21416	-72.31	20230131	5750	3.13	20231026	42750	-86.13	20230131	5750	3.13	20231026	0.05	N	301300	500	61 억	142605	N	N	8	N	N
8	20231031	101149	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5910	-100	5	-1.66	48638700	8149	76.75	6020	6210	5880	7810	4210	6010	5968.67	1.16	-2791	6216	6112	5976	5872	5736	6165	5925	62	1800	500	4080	10	1	12325294	728	-3.13	5.83	12	0.07	-1890.00	1013.00	21416	20230131	-72.40	5750	20231026	2.78	21416	-72.40	20230131	5750	2.78	20231026	42750	-86.18	20230131	5750	2.78	20231026	0.05	N	301300	500	61 억	142605	N	N	8	N	N
9	20231031	091149	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6080	70	2	1.16	2561390	422	3.97	6020	6210	6020	7810	4210	6010	6069.64	1.16	197	6216	6112	5976	5872	5736	6165	5925	62	1800	500	4080	10	1	12325294	749	-3.22	6.00	12	0.00	-1890.00	1013.00	21416	20230131	-71.61	5750	20231026	5.74	21416	-71.61	20230131	5750	5.74	20231026	42750	-85.78	20230131	5750	5.74	20231026	0.05	N	301300	500	61 억	142605	N	N	8	N	N
10	20231030	161125	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6010	60	2	1.01	62112980	10365	30.55	5950	6080	5840	7730	4170	5950	5992.57	1.14	2410	6336	6142	5966	5772	5596	6240	5870	62	1780	500	4040	10	1	12325294	741	-3.18	5.93	12	0.08	-1890.00	1013.00	21416	20230131	-71.94	5750	20231026	4.52	21416	-71.94	20230131	5750	4.52	20231026	42750	-85.94	20230131	5750	4.52	20231026	0.05	N	301300	500	61 억	140179	N	N	8	N	N
11	20231030	151101	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6010	60	2	1.01	58618810	9781	28.83	5950	6080	5840	7730	4170	5950	5993.13	1.14	2628	6336	6142	5966	5772	5596	6240	5870	62	1780	500	4040	10	1	12325294	741	-3.18	5.93	12	0.08	-1890.00	1013.00	21416	20230131	-71.94	5750	20231026	4.52	21416	-71.94	20230131	5750	4.52	20231026	42750	-85.94	20230131	5750	4.52	20231026	0.05	N	301300	500	61 억	140179	N	N	6	N	N
12	20231030	141057	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5970	20	2	0.34	42136180	7030	20.72	5950	6080	5840	7730	4170	5950	5993.77	1.14	2036	6336	6142	5966	5772	5596	6240	5870	62	1780	500	4040	10	1	12325294	736	-3.16	5.89	12	0.06	-1890.00	1013.00	21416	20230131	-72.12	5750	20231026	3.83	21416	-72.12	20230131	5750	3.83	20231026	42750	-86.04	20230131	5750	3.83	20231026	0.05	N	301300	500	61 억	140179	N	N	6	N	N
13	20231030	131103	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6030	80	2	1.34	36363630	6070	17.89	5950	6080	5840	7730	4170	5950	5990.71	1.14	1622	6336	6142	5966	5772	5596	6240	5870	62	1780	500	4040	10	1	12325294	743	-3.19	5.95	12	0.05	-1890.00	1013.00	21416	20230131	-71.84	5750	20231026	4.87	21416	-71.84	20230131	5750	4.87	20231026	42750	-85.89	20230131	5750	4.87	20231026	0.05	N	301300	500	61 억	140179	N	N	6	N	N
14	20231030	121052	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5990	40	2	0.67	33714320	5630	16.60	5950	6080	5840	7730	4170	5950	5988.33	1.14	1318	6336	6142	5966	5772	5596	6240	5870	62	1780	500	4040	10	1	12325294	738	-3.17	5.91	12	0.05	-1890.00	1013.00	21416	20230131	-72.03	5750	20231026	4.17	21416	-72.03	20230131	5750	4.17	20231026	42750	-85.99	20230131	5750	4.17	20231026	0.05	N	301300	500	61 억	140179	N	N	6	N	N
15	20231030	111054	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6030	80	2	1.34	29025210	4852	14.30	5950	6080	5840	7730	4170	5950	5982.11	1.14	1053	6336	6142	5966	5772	5596	6240	5870	62	1780	500	4040	10	1	12325294	743	-3.19	5.95	12	0.04	-1890.00	1013.00	21416	20230131	-71.84	5750	20231026	4.87	21416	-71.84	20230131	5750	4.87	20231026	42750	-85.89	20230131	5750	4.87	20231026	0.05	N	301300	500	61 억	140179	N	N	6	N	N
16	20231030	101050	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6050	100	2	1.68	11573830	1938	5.71	5950	6080	5840	7730	4170	5950	5972.05	1.14	-71	6336	6142	5966	5772	5596	6240	5870	62	1780	500	4040	10	1	12325294	746	-3.20	5.97	12	0.02	-1890.00	1013.00	21416	20230131	-71.75	5750	20231026	5.22	21416	-71.75	20230131	5750	5.22	20231026	42750	-85.85	20230131	5750	5.22	20231026	0.05	N	301300	500	61 억	140179	N	N	6	N	N
17	20231030	091050	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5900	-50	5	-0.84	682300	115	0.34	5950	5950	5900	7730	4170	5950	5933.04	1.14	-23	6336	6142	5966	5772	5596	6240	5870	62	1780	500	4040	10	1	12325294	727	-3.12	5.82	12	0.00	-1890.00	1013.00	21416	20230131	-72.45	5750	20231026	2.61	21416	-72.45	20230131	5750	2.61	20231026	42750	-86.20	20230131	5750	2.61	20231026	0.05	N	301300	500	61 억	140179	N	N	6	N	N
18	20231027	160959	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5950	60	2	1.02	200458560	33908	58.09	5880	6160	5790	7650	4130	5890	5911.84	1.07	7790	6356	6122	5936	5702	5516	6030	5610	62	1760	500	4000	10	1	12325294	733	-3.15	5.87	12	0.28	-1890.00	1013.00	21416	20230131	-72.22	5750	20231026	3.48	21416	-72.22	20230131	5750	3.48	20231026	42750	-86.08	20230131	5750	3.48	20231026	0.05	N	301300	500	61 억	132378	N	N	6	N	N
19	20231027	151051	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5800	-90	5	-1.53	179643640	30359	52.01	5880	6160	5790	7650	4130	5890	5917.31	1.07	7134	6356	6122	5936	5702	5516	6030	5610	62	1760	500	4000	10	1	12325294	715	-3.07	5.73	12	0.25	-1890.00	1013.00	21416	20230131	-72.92	5750	20231026	0.87	21416	-72.92	20230131	5750	0.87	20231026	42750	-86.43	20230131	5750	0.87	20231026	0.05	N	301300	500	61 억	132378	N	N	13	N	N
20	20231027	141049	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5940	50	2	0.85	128327900	21600	37.00	5880	6160	5790	7650	4130	5890	5941.11	1.07	6740	6356	6122	5936	5702	5516	6030	5610	62	1760	500	4000	10	1	12325294	732	-3.14	5.86	12	0.18	-1890.00	1013.00	21416	20230131	-72.26	5750	20231026	3.30	21416	-72.26	20230131	5750	3.30	20231026	42750	-86.11	20230131	5750	3.30	20231026	0.05	N	301300	500	61 억	132378	N	N	13	N	N
21	20231027	131040	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5970	80	2	1.36	124457820	20950	35.89	5880	6160	5790	7650	4130	5890	5940.71	1.07	6481	6356	6122	5936	5702	5516	6030	5610	62	1760	500	4000	10	1	12325294	736	-3.16	5.89	12	0.17	-1890.00	1013.00	21416	20230131	-72.12	5750	20231026	3.83	21416	-72.12	20230131	5750	3.83	20231026	42750	-86.04	20230131	5750	3.83	20231026	0.05	N	301300	500	61 억	132378	N	N	13	N	N
22	20231027	121052	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6080	190	2	3.23	98758980	16681	28.58	5880	6160	5790	7650	4130	5890	5920.45	1.07	6563	6356	6122	5936	5702	5516	6030	5610	62	1760	500	4000	10	1	12325294	749	-3.22	6.00	12	0.14	-1890.00	1013.00	21416	20230131	-71.61	5750	20231026	5.74	21416	-71.61	20230131	5750	5.74	20231026	42750	-85.78	20230131	5750	5.74	20231026	0.05	N	301300	500	61 억	132378	N	N	13	N	N
23	20231027	111058	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6010	120	2	2.04	83120400	14116	24.18	5880	6050	5790	7650	4130	5890	5888.38	1.07	6418	6356	6122	5936	5702	5516	6030	5610	62	1760	500	4000	10	1	12325294	741	-3.18	5.93	12	0.11	-1890.00	1013.00	21416	20230131	-71.94	5750	20231026	4.52	21416	-71.94	20230131	5750	4.52	20231026	42750	-85.94	20230131	5750	4.52	20231026	0.05	N	301300	500	61 억	132378	N	N	13	N	N
24	20231027	101047	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5930	40	2	0.68	65454760	11164	19.12	5880	5970	5790	7650	4130	5890	5863.02	1.07	6041	6356	6122	5936	5702	5516	6030	5610	62	1760	500	4000	10	1	12325294	731	-3.14	5.85	12	0.09	-1890.00	1013.00	21416	20230131	-72.31	5750	20231026	3.13	21416	-72.31	20230131	5750	3.13	20231026	42750	-86.13	20230131	5750	3.13	20231026	0.05	N	301300	500	61 억	132378	N	N	13	N	N
25	20231027	091052	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5940	50	2	0.85	1111040	188	0.32	5880	5940	5880	7650	4130	5890	5909.79	1.07	12	6356	6122	5936	5702	5516	6030	5610	62	1760	500	4000	10	1	12325294	732	-3.14	5.86	12	0.00	-1890.00	1013.00	21416	20230131	-72.26	5750	20231026	3.30	21416	-72.26	20230131	5750	3.30	20231026	42750	-86.11	20230131	5750	3.30	20231026	0.05	N	301300	500	61 억	132378	N	N	13	N	N
26	20231026	161035	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	5890	-420	5	-6.66	346628940	58343	204.01	6020	6170	5750	8200	4420	6310	5941.24	1.08	-1487	7196	6752	6526	6082	5856	6640	5970	62	1890	500	4290	10	1	12325294	726	-3.12	5.81	12	0.47	-1890.00	1013.00	21416	20230131	-72.50	5750	20231026	2.43	21416	-72.50	20230131	5750	2.43	20231026	42750	-86.22	20230131	5750	2.43	20231026	0.05	N	301300	500	61 억	133615	N	N	13	N	N
27	20231026	151033	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	5940	-370	5	-5.86	331957780	55860	195.33	6020	6170	5750	8200	4420	6310	5942.67	1.08	-1288	7196	6752	6526	6082	5856	6640	5970	62	1890	500	4290	10	1	12325294	732	-3.14	5.86	12	0.45	-1890.00	1013.00	21416	20230131	-72.26	5750	20231026	3.30	21416	-72.26	20230131	5750	3.30	20231026	42750	-86.11	20230131	5750	3.30	20231026	0.05	N	301300	500	61 억	133615	N	N	18	N	N
28	20231026	141036	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	5890	-420	5	-6.66	300654880	50561	176.80	6020	6170	5750	8200	4420	6310	5946.38	1.08	126	7196	6752	6526	6082	5856	6640	5970	62	1890	500	4290	10	1	12325294	726	-3.12	5.81	12	0.41	-1890.00	1013.00	21416	20230131	-72.50	5750	20231026	2.43	21416	-72.50	20230131	5750	2.43	20231026	42750	-86.22	20230131	5750	2.43	20231026	0.05	N	301300	500	61 억	133615	N	N	18	N	N
29	20231026	131034	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	5900	-410	5	-6.50	217835810	36403	127.29	6020	6170	5750	8200	4420	6310	5984.01	1.08	-391	7196	6752	6526	6082	5856	6640	5970	62	1890	500	4290	10	1	12325294	727	-3.12	5.82	12	0.30	-1890.00	1013.00	21416	20230131	-72.45	5750	20231026	2.61	21416	-72.45	20230131	5750	2.61	20231026	42750	-86.20	20230131	5750	2.61	20231026	0.05	N	301300	500	61 억	133615	N	N	18	N	N
30	20231026	121026	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	5980	-330	5	-5.23	181199130	30208	105.63	6020	6170	5750	8200	4420	6310	5998.38	1.08	-246	7196	6752	6526	6082	5856	6640	5970	62	1890	500	4290	10	1	12325294	737	-3.16	5.90	12	0.25	-1890.00	1013.00	21416	20230131	-72.08	5750	20231026	4.00	21416	-72.08	20230131	5750	4.00	20231026	42750	-86.01	20230131	5750	4.00	20231026	0.05	N	301300	500	61 억	133615	N	N	18	N	N
31	20231026	111042	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	6050	-260	5	-4.12	105657030	17513	61.24	6020	6170	5750	8200	4420	6310	6033.06	1.08	-369	7196	6752	6526	6082	5856	6640	5970	62	1890	500	4290	10	1	12325294	746	-3.20	5.97	12	0.14	-1890.00	1013.00	21416	20230131	-71.75	5750	20231026	5.22	21416	-71.75	20230131	5750	5.22	20231026	42750	-85.85	20230131	5750	5.22	20231026	0.05	N	301300	500	61 억	133615	N	N	18	N	N
32	20231026	101038	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	6070	-240	5	-3.80	89367860	14822	51.83	6020	6170	5750	8200	4420	6310	6029.41	1.08	-534	7196	6752	6526	6082	5856	6640	5970	62	1890	500	4290	10	1	12325294	748	-3.21	5.99	12	0.12	-1890.00	1013.00	21416	20230131	-71.66	5750	20231026	5.57	21416	-71.66	20230131	5750	5.57	20231026	42750	-85.80	20230131	5750	5.57	20231026	0.05	N	301300	500	61 억	133615	N	N	18	N	N
33	20231026	091035	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	6090	-220	5	-3.49	52755150	8777	30.69	6020	6090	5750	8200	4420	6310	6010.61	1.08	-919	7196	6752	6526	6082	5856	6640	5970	62	1890	500	4290	10	1	12325294	751	-3.22	6.01	12	0.07	-1890.00	1013.00	21416	20230131	-71.56	5750	20231026	5.91	21416	-71.56	20230131	5750	5.91	20231026	42750	-85.75	20230131	5750	5.91	20231026	0.05	N	301300	500	61 억	133615	N	N	18	N	N
34	20231025	161037	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6310	-240	5	-3.66	183512260	28585	95.02	6590	6970	6300	8510	4590	6550	6420.12	1.12	-4446	6990	6770	6420	6200	5850	6880	6310	62	1960	500	4450	10	1	12325294	778	-3.34	6.23	12	0.23	-1890.00	1013.00	21416	20230131	-70.54	5900	20231023	6.95	21416	-70.54	20230131	5900	6.95	20231023	42750	-85.24	20230131	5900	6.95	20231023	0.05	N	301300	500	61 억	137865	N	N	18	N	N
35	20231025	151035	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6360	-190	5	-2.90	170408030	26529	88.19	6590	6970	6300	8510	4590	6550	6423.46	1.12	-3941	6990	6770	6420	6200	5850	6880	6310	62	1960	500	4450	10	1	12325294	784	-3.37	6.28	12	0.22	-1890.00	1013.00	21416	20230131	-70.30	5900	20231023	7.80	21416	-70.30	20230131	5900	7.80	20231023	42750	-85.12	20230131	5900	7.80	20231023	0.05	N	301300	500	61 억	137865	N	N	13	N	N
36	20231025	141030	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6310	-240	5	-3.66	133907160	20745	68.96	6590	6970	6310	8510	4590	6550	6454.91	1.12	-2457	6990	6770	6420	6200	5850	6880	6310	62	1960	500	4450	10	1	12325294	778	-3.34	6.23	12	0.17	-1890.00	1013.00	21416	20230131	-70.54	5900	20231023	6.95	21416	-70.54	20230131	5900	6.95	20231023	42750	-85.24	20230131	5900	6.95	20231023	0.05	N	301300	500	61 억	137865	N	N	13	N	N
37	20231025	131032	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6370	-180	5	-2.75	114913020	17750	59.01	6590	6970	6350	8510	4590	6550	6473.97	1.12	-2866	6990	6770	6420	6200	5850	6880	6310	62	1960	500	4450	10	1	12325294	785	-3.37	6.29	12	0.14	-1890.00	1013.00	21416	20230131	-70.26	5900	20231023	7.97	21416	-70.26	20230131	5900	7.97	20231023	42750	-85.10	20230131	5900	7.97	20231023	0.05	N	301300	500	61 억	137865	N	N	13	N	N
38	20231025	121035	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6430	-120	5	-1.83	98755010	15223	50.61	6590	6970	6350	8510	4590	6550	6487.22	1.12	-1428	6990	6770	6420	6200	5850	6880	6310	62	1960	500	4450	10	1	12325294	793	-3.40	6.35	12	0.12	-1890.00	1013.00	21416	20230131	-69.98	5900	20231023	8.98	21416	-69.98	20230131	5900	8.98	20231023	42750	-84.96	20230131	5900	8.98	20231023	0.05	N	301300	500	61 억	137865	N	N	13	N	N
39	20231025	111035	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6440	-110	5	-1.68	90565500	13951	46.38	6590	6970	6350	8510	4590	6550	6491.69	1.12	-2044	6990	6770	6420	6200	5850	6880	6310	62	1960	500	4450	10	1	12325294	794	-3.41	6.36	12	0.11	-1890.00	1013.00	21416	20230131	-69.93	5900	20231023	9.15	21416	-69.93	20230131	5900	9.15	20231023	42750	-84.94	20230131	5900	9.15	20231023	0.05	N	301300	500	61 억	137865	N	N	13	N	N
40	20231025	101036	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6500	-50	5	-0.76	60227630	9284	30.86	6590	6970	6350	8510	4590	6550	6487.25	1.12	-105	6990	6770	6420	6200	5850	6880	6310	62	1960	500	4450	10	1	12325294	801	-3.44	6.42	12	0.08	-1890.00	1013.00	21416	20230131	-69.65	5900	20231023	10.17	21416	-69.65	20230131	5900	10.17	20231023	42750	-84.80	20230131	5900	10.17	20231023	0.05	N	301300	500	61 억	137865	N	N	13	N	N
41	20231025	091031	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6430	-120	5	-1.83	29798700	4559	15.16	6590	6970	6350	8510	4590	6550	6536.24	1.12	65	6990	6770	6420	6200	5850	6880	6310	62	1960	500	4450	10	1	12325294	793	-3.40	6.35	12	0.04	-1890.00	1013.00	21416	20230131	-69.98	5900	20231023	8.98	21416	-69.98	20230131	5900	8.98	20231023	42750	-84.96	20230131	5900	8.98	20231023	0.05	N	301300	500	61 억	137865	N	N	13	N	N
42	20231024	161008	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6550	380	2	6.16	190331920	30065	87.85	6170	6640	6070	8020	4320	6170	6330.68	1.12	-810	6710	6440	6170	5900	5630	6575	6035	62	1850	500	4190	10	1	12325294	807	-3.47	6.47	12	0.24	-1890.00	1013.00	21416	20230131	-69.42	5900	20231023	11.02	21416	-69.42	20230131	5900	11.02	20231023	42750	-84.68	20230131	5900	11.02	20231023	0.05	N	301300	500	61 억	138513	N	N	13	N	N
43	20231024	151025	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6440	270	2	4.38	177654670	28120	82.17	6170	6640	6070	8020	4320	6170	6317.73	1.12	-1047	6710	6440	6170	5900	5630	6575	6035	62	1850	500	4190	10	1	12325294	794	-3.41	6.36	12	0.23	-1890.00	1013.00	21416	20230131	-69.93	5900	20231023	9.15	21416	-69.93	20230131	5900	9.15	20231023	42750	-84.94	20230131	5900	9.15	20231023	0.05	N	301300	500	61 억	138513	N	N	0	N	N
44	20231024	141008	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6400	230	2	3.73	132650970	21219	62.00	6170	6600	6070	8020	4320	6170	6251.52	1.12	-624	6710	6440	6170	5900	5630	6575	6035	62	1850	500	4190	10	1	12325294	789	-3.39	6.32	12	0.17	-1890.00	1013.00	21416	20230131	-70.12	5900	20231023	8.47	21416	-70.12	20230131	5900	8.47	20231023	42750	-85.03	20230131	5900	8.47	20231023	0.05	N	301300	500	61 억	138513	N	N	0	N	N
45	20231024	131012	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6270	100	2	1.62	119237770	19086	55.77	6170	6600	6070	8020	4320	6170	6247.39	1.12	-1928	6710	6440	6170	5900	5630	6575	6035	62	1850	500	4190	10	1	12325294	773	-3.32	6.19	12	0.15	-1890.00	1013.00	21416	20230131	-70.72	5900	20231023	6.27	21416	-70.72	20230131	5900	6.27	20231023	42750	-85.33	20230131	5900	6.27	20231023	0.05	N	301300	500	61 억	138513	N	N	0	N	N
46	20231024	121024	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6200	30	2	0.49	109079940	17449	50.99	6170	6600	6070	8020	4320	6170	6251.36	1.12	-2271	6710	6440	6170	5900	5630	6575	6035	62	1850	500	4190	10	1	12325294	764	-3.28	6.12	12	0.14	-1890.00	1013.00	21416	20230131	-71.05	5900	20231023	5.08	21416	-71.05	20230131	5900	5.08	20231023	42750	-85.50	20230131	5900	5.08	20231023	0.05	N	301300	500	61 억	138513	N	N	0	N	N
47	20231024	111020	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6200	30	2	0.49	97456350	15573	45.51	6170	6600	6070	8020	4320	6170	6258.03	1.12	-3665	6710	6440	6170	5900	5630	6575	6035	62	1850	500	4190	10	1	12325294	764	-3.28	6.12	12	0.13	-1890.00	1013.00	21416	20230131	-71.05	5900	20231023	5.08	21416	-71.05	20230131	5900	5.08	20231023	42750	-85.50	20230131	5900	5.08	20231023	0.05	N	301300	500	61 억	138513	N	N	0	N	N
48	20231024	101010	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6220	50	2	0.81	58173470	9188	26.85	6170	6600	6170	8020	4320	6170	6331.46	1.12	-382	6710	6440	6170	5900	5630	6575	6035	62	1850	500	4190	10	1	12325294	767	-3.29	6.14	12	0.07	-1890.00	1013.00	21416	20230131	-70.96	5900	20231023	5.42	21416	-70.96	20230131	5900	5.42	20231023	42750	-85.45	20230131	5900	5.42	20231023	0.05	N	301300	500	61 억	138513	N	N	0	N	N
49	20231024	091018	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6390	220	2	3.57	24196560	3779	11.04	6170	6600	6170	8020	4320	6170	6402.90	1.12	399	6710	6440	6170	5900	5630	6575	6035	62	1850	500	4190	10	1	12325294	788	-3.38	6.31	12	0.03	-1890.00	1013.00	21416	20230131	-70.16	5900	20231023	8.31	21416	-70.16	20230131	5900	8.31	20231023	42750	-85.05	20230131	5900	8.31	20231023	0.05	N	301300	500	61 억	138513	N	N	0	N	N
50	20231023	161002	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	6170	120	2	1.98	209253050	34205	78.55	5900	6440	5900	7860	4240	6050	6117.62	1.06	7831	6416	6232	6116	5932	5816	6175	5875	62	1810	500	4110	10	1	12325294	760	-3.26	6.09	12	0.28	-1890.00	1013.00	21416	20230131	-71.19	5900	20231023	4.58	21416	-71.19	20230131	5900	4.58	20231023	42750	-85.57	20230131	5900	4.58	20231023	0.04	N	301300	500	61 억	130536	N	N	0	N	N
51	20231023	151008	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	6200	150	2	2.48	191897490	31376	72.05	5900	6440	5900	7860	4240	6050	6116.06	1.06	7794	6416	6232	6116	5932	5816	6175	5875	62	1810	500	4110	10	1	12325294	764	-3.28	6.12	12	0.25	-1890.00	1013.00	21416	20230131	-71.05	5900	20231023	5.08	21416	-71.05	20230131	5900	5.08	20231023	42750	-85.50	20230131	5900	5.08	20231023	0.04	N	301300	500	61 억	130536	N	N	0	N	N
52	20231023	141007	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	6170	120	2	1.98	175524820	28718	65.95	5900	6440	5900	7860	4240	6050	6112.01	1.06	7867	6416	6232	6116	5932	5816	6175	5875	62	1810	500	4110	10	1	12325294	760	-3.26	6.09	12	0.23	-1890.00	1013.00	21416	20230131	-71.19	5900	20231023	4.58	21416	-71.19	20230131	5900	4.58	20231023	42750	-85.57	20230131	5900	4.58	20231023	0.04	N	301300	500	61 억	130536	N	N	0	N	N
53	20231023	131013	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	6210	160	2	2.64	160797250	26351	60.51	5900	6440	5900	7860	4240	6050	6102.13	1.06	8975	6416	6232	6116	5932	5816	6175	5875	62	1810	500	4110	10	1	12325294	765	-3.29	6.13	12	0.21	-1890.00	1013.00	21416	20230131	-71.00	5900	20231023	5.25	21416	-71.00	20230131	5900	5.25	20231023	42750	-85.47	20230131	5900	5.25	20231023	0.04	N	301300	500	61 억	130536	N	N	0	N	N
54	20231023	121003	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	6210	160	2	2.64	141193650	23184	53.24	5900	6440	5900	7860	4240	6050	6090.13	1.06	6985	6416	6232	6116	5932	5816	6175	5875	62	1810	500	4110	10	1	12325294	765	-3.29	6.13	12	0.19	-1890.00	1013.00	21416	20230131	-71.00	5900	20231023	5.25	21416	-71.00	20230131	5900	5.25	20231023	42750	-85.47	20230131	5900	5.25	20231023	0.04	N	301300	500	61 억	130536	N	N	0	N	N
55	20231023	111000	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	6250	200	2	3.31	128905240	21198	48.68	5900	6440	5900	7860	4240	6050	6081.01	1.06	5989	6416	6232	6116	5932	5816	6175	5875	62	1810	500	4110	10	1	12325294	770	-3.31	6.17	12	0.17	-1890.00	1013.00	21416	20230131	-70.82	5900	20231023	5.93	21416	-70.82	20230131	5900	5.93	20231023	42750	-85.38	20230131	5900	5.93	20231023	0.04	N	301300	500	61 억	130536	N	N	0	N	N
56	20231023	100953	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	6200	150	2	2.48	91841260	15257	35.04	5900	6250	5900	7860	4240	6050	6019.61	1.06	3686	6416	6232	6116	5932	5816	6175	5875	62	1810	500	4110	10	1	12325294	764	-3.28	6.12	12	0.12	-1890.00	1013.00	21416	20230131	-71.05	5900	20231023	5.08	21416	-71.05	20230131	5900	5.08	20231023	42750	-85.50	20230131	5900	5.08	20231023	0.04	N	301300	500	61 억	130536	N	N	0	N	N
57	20231023	091013	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	6060	10	2	0.17	51945900	8728	20.04	5900	6060	5900	7860	4240	6050	5951.64	1.06	2374	6416	6232	6116	5932	5816	6175	5875	62	1810	500	4110	10	1	12325294	747	-3.21	5.98	12	0.07	-1890.00	1013.00	21416	20230131	-71.70	5900	20231023	2.71	21416	-71.70	20230131	5900	2.71	20231023	42750	-85.82	20230131	5900	2.71	20231023	0.04	N	301300	500	61 억	130536	N	N	0	N	N
58	20231020	160958	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	6050	-270	5	-4.27	265160420	43481	85.05	6260	6300	6000	8210	4430	6320	6099.64	0.98	10479	6813	6566	6433	6186	6053	6500	6120	62	1890	500	4290	10	1	12325294	746	-3.20	5.97	12	0.35	-1890.00	1013.00	21416	20230131	-71.75	6000	20231020	0.83	21416	-71.75	20230131	6000	0.83	20231020	42750	-85.85	20230131	6000	0.83	20231020	0.04	N	301300	500	61 억	120216	N	N	6	N	N
59	20231020	150957	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	6090	-230	5	-3.64	249043180	40820	79.85	6260	6300	6000	8210	4430	6320	6101.01	0.98	10438	6813	6566	6433	6186	6053	6500	6120	62	1890	500	4290	10	1	12325294	751	-3.22	6.01	12	0.33	-1890.00	1013.00	21416	20230131	-71.56	6000	20231020	1.50	21416	-71.56	20230131	6000	1.50	20231020	42750	-85.75	20230131	6000	1.50	20231020	0.04	N	301300	500	61 억	120216	N	N	6	N	N
60	20231020	141007	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	6130	-190	5	-3.01	214919380	35225	68.90	6260	6300	6000	8210	4430	6320	6101.33	0.98	10723	6813	6566	6433	6186	6053	6500	6120	62	1890	500	4290	10	1	12325294	756	-3.24	6.05	12	0.29	-1890.00	1013.00	21416	20230131	-71.38	6000	20231020	2.17	21416	-71.38	20230131	6000	2.17	20231020	42750	-85.66	20230131	6000	2.17	20231020	0.04	N	301300	500	61 억	120216	N	N	6	N	N
61	20231020	130940	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	6180	-140	5	-2.22	206192520	33810	66.14	6260	6300	6000	8210	4430	6320	6098.57	0.98	10190	6813	6566	6433	6186	6053	6500	6120	62	1890	500	4290	10	1	12325294	762	-3.27	6.10	12	0.27	-1890.00	1013.00	21416	20230131	-71.14	6000	20231020	3.00	21416	-71.14	20230131	6000	3.00	20231020	42750	-85.54	20230131	6000	3.00	20231020	0.04	N	301300	500	61 억	120216	N	N	6	N	N
62	20231020	120951	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	6220	-100	5	-1.58	193301120	31707	62.02	6260	6300	6000	8210	4430	6320	6096.48	0.98	9507	6813	6566	6433	6186	6053	6500	6120	62	1890	500	4290	10	1	12325294	767	-3.29	6.14	12	0.26	-1890.00	1013.00	21416	20230131	-70.96	6000	20231020	3.67	21416	-70.96	20230131	6000	3.67	20231020	42750	-85.45	20230131	6000	3.67	20231020	0.04	N	301300	500	61 억	120216	N	N	6	N	N
63	20231020	111001	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	6070	-250	5	-3.96	139103840	22768	44.54	6260	6300	6010	8210	4430	6320	6109.62	0.98	5221	6813	6566	6433	6186	6053	6500	6120	62	1890	500	4290	10	1	12325294	748	-3.21	5.99	12	0.18	-1890.00	1013.00	21416	20230131	-71.66	6010	20231020	1.00	21416	-71.66	20230131	6010	1.00	20231020	42750	-85.80	20230131	6010	1.00	20231020	0.04	N	301300	500	61 억	120216	N	N	6	N	N
64	20231020	100952	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	6100	-220	5	-3.48	96647170	15743	30.79	6260	6300	6030	8210	4430	6320	6139.06	0.98	3163	6813	6566	6433	6186	6053	6500	6120	62	1890	500	4290	10	1	12325294	752	-3.23	6.02	12	0.13	-1890.00	1013.00	21416	20230131	-71.52	6030	20231020	1.16	21416	-71.52	20230131	6030	1.16	20231020	42750	-85.73	20230131	6030	1.16	20231020	0.04	N	301300	500	61 억	120216	N	N	6	N	N
65	20231020	090950	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	6190	-130	5	-2.06	7510870	1215	2.38	6260	6260	6130	8210	4430	6320	6181.79	0.98	-317	6813	6566	6433	6186	6053	6500	6120	62	1890	500	4290	10	1	12325294	763	-3.28	6.11	12	0.01	-1890.00	1013.00	21416	20230131	-71.10	6130	20231020	0.98	21416	-71.10	20230131	6130	0.98	20231020	42750	-85.52	20230131	6130	0.98	20231020	0.04	N	301300	500	61 억	120216	N	N	6	N	N
66	20231019	160949	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	6320	-430	5	-6.37	322681220	50377	155.69	6500	6680	6300	8770	4730	6750	6405.49	0.94	4210	7283	7016	6843	6576	6403	6930	6490	62	2020	500	4590	10	1	12304784	778	-3.34	6.24	12	0.41	-1890.00	1013.00	21416	20230131	-70.49	6300	20231019	0.32	21416	-70.49	20230131	6300	0.32	20231019	42750	-85.22	20230131	6300	0.32	20231019	0.04	N	301300	500	61 억	116001	N	N	6	N	N
67	20231019	150939	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	6380	-370	5	-5.48	307091620	47918	148.09	6500	6680	6300	8770	4730	6750	6408.69	0.94	4800	7283	7016	6843	6576	6403	6930	6490	62	2020	500	4590	10	1	12304784	785	-3.38	6.30	12	0.39	-1890.00	1013.00	21416	20230131	-70.21	6300	20231019	1.27	21416	-70.21	20230131	6300	1.27	20231019	42750	-85.08	20230131	6300	1.27	20231019	0.04	N	301300	500	61 억	116001	N	N	6	N	N
68	20231019	140953	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	6370	-380	5	-5.63	225894740	35117	108.53	6500	6680	6340	8770	4730	6750	6432.63	0.94	2225	7283	7016	6843	6576	6403	6930	6490	62	2020	500	4590	10	1	12304784	784	-3.37	6.29	12	0.29	-1890.00	1013.00	21416	20230131	-70.26	6340	20231019	0.47	21416	-70.26	20230131	6340	0.47	20231019	42750	-85.10	20230131	6340	0.47	20231019	0.04	N	301300	500	61 억	116001	N	N	6	N	N
69	20231019	130943	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	6440	-310	5	-4.59	170628360	26446	81.73	6500	6680	6400	8770	4730	6750	6451.95	0.94	1870	7283	7016	6843	6576	6403	6930	6490	62	2020	500	4590	10	1	12304784	792	-3.41	6.36	12	0.21	-1890.00	1013.00	21416	20230131	-69.93	6400	20231019	0.62	21416	-69.93	20230131	6400	0.62	20231019	42750	-84.94	20230131	6400	0.62	20231019	0.04	N	301300	500	61 억	116001	N	N	6	N	N
70	20231019	120950	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	6410	-340	5	-5.04	156480710	24239	74.91	6500	6680	6400	8770	4730	6750	6455.74	0.94	1924	7283	7016	6843	6576	6403	6930	6490	62	2020	500	4590	10	1	12304784	789	-3.39	6.33	12	0.20	-1890.00	1013.00	21416	20230131	-70.07	6400	20231019	0.16	21416	-70.07	20230131	6400	0.16	20231019	42750	-85.01	20230131	6400	0.16	20231019	0.04	N	301300	500	61 억	116001	N	N	6	N	N
71	20231019	110944	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	6440	-310	5	-4.59	132994320	20579	63.60	6500	6680	6400	8770	4730	6750	6462.62	0.94	2708	7283	7016	6843	6576	6403	6930	6490	62	2020	500	4590	10	1	12304784	792	-3.41	6.36	12	0.17	-1890.00	1013.00	21416	20230131	-69.93	6400	20231019	0.62	21416	-69.93	20230131	6400	0.62	20231019	42750	-84.94	20230131	6400	0.62	20231019	0.04	N	301300	500	61 억	116001	N	N	6	N	N
72	20231019	100939	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	6460	-290	5	-4.30	112285500	17372	53.69	6500	6680	6400	8770	4730	6750	6463.59	0.94	2768	7283	7016	6843	6576	6403	6930	6490	62	2020	500	4590	10	1	12304784	795	-3.42	6.38	12	0.14	-1890.00	1013.00	21416	20230131	-69.84	6400	20231019	0.94	21416	-69.84	20230131	6400	0.94	20231019	42750	-84.89	20230131	6400	0.94	20231019	0.04	N	301300	500	61 억	116001	N	N	6	N	N
73	20231019	090948	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	6470	-280	5	-4.15	25688360	3952	12.21	6500	6680	6410	8770	4730	6750	6500.09	0.94	-835	7283	7016	6843	6576	6403	6930	6490	62	2020	500	4590	10	1	12304784	796	-3.42	6.39	12	0.03	-1890.00	1013.00	21416	20230131	-69.79	6410	20231019	0.94	21416	-69.79	20230131	6410	0.94	20231019	42750	-84.87	20230131	6410	0.94	20231019	0.04	N	301300	500	61 억	116001	N	N	6	N	N
74	20231018	160952	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	6750	-200	5	-2.88	218972800	32198	114.20	7030	7110	6670	9030	4870	6950	6800.93	0.95	-1347	7230	7090	7010	6870	6790	7160	6940	62	2080	500	4720	10	1	12304784	831	-3.57	6.66	12	0.26	-1890.00	1013.00	21416	20230131	-68.48	6670	20231018	1.20	21416	-68.48	20230131	6670	1.20	20231018	42750	-84.21	20230131	6670	1.20	20231018	0.04	N	301300	500	61 억	117503	N	N	6	N	N
75	20231018	150943	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	6740	-210	5	-3.02	200613340	29484	104.58	7030	7110	6670	9030	4870	6950	6804.14	0.95	-274	7230	7090	7010	6870	6790	7160	6940	62	2080	500	4720	10	1	12304784	829	-3.57	6.65	12	0.24	-1890.00	1013.00	21416	20230131	-68.53	6670	20231018	1.05	21416	-68.53	20230131	6670	1.05	20231018	42750	-84.23	20230131	6670	1.05	20231018	0.04	N	301300	500	61 억	117503	N	N	9	N	N
76	20231018	140929	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	6740	-210	5	-3.02	182682660	26813	95.10	7030	7110	6670	9030	4870	6950	6813.21	0.95	-598	7230	7090	7010	6870	6790	7160	6940	62	2080	500	4720	10	1	12304784	829	-3.57	6.65	12	0.22	-1890.00	1013.00	21416	20230131	-68.53	6670	20231018	1.05	21416	-68.53	20230131	6670	1.05	20231018	42750	-84.23	20230131	6670	1.05	20231018	0.04	N	301300	500	61 억	117503	N	N	9	N	N
77	20231018	130926	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	6730	-220	5	-3.17	165647290	24297	86.18	7030	7110	6670	9030	4870	6950	6817.60	0.95	-513	7230	7090	7010	6870	6790	7160	6940	62	2080	500	4720	10	1	12304784	828	-3.56	6.64	12	0.20	-1890.00	1013.00	21416	20230131	-68.57	6670	20231018	0.90	21416	-68.57	20230131	6670	0.90	20231018	42750	-84.26	20230131	6670	0.90	20231018	0.04	N	301300	500	61 억	117503	N	N	9	N	N
78	20231018	120944	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	6840	-110	5	-1.58	87915440	12755	45.24	7030	7110	6750	9030	4870	6950	6892.63	0.95	-675	7230	7090	7010	6870	6790	7160	6940	62	2080	500	4720	10	1	12304784	842	-3.62	6.75	12	0.10	-1890.00	1013.00	21416	20230131	-68.06	6750	20231018	1.33	21416	-68.06	20230131	6750	1.33	20231018	42750	-84.00	20230131	6750	1.33	20231018	0.04	N	301300	500	61 억	117503	N	N	9	N	N
79	20231018	110936	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	6820	-130	5	-1.87	71663150	10376	36.80	7030	7110	6750	9030	4870	6950	6906.63	0.95	-263	7230	7090	7010	6870	6790	7160	6940	62	2080	500	4720	10	1	12304784	839	-3.61	6.73	12	0.08	-1890.00	1013.00	21416	20230131	-68.15	6750	20231018	1.04	21416	-68.15	20230131	6750	1.04	20231018	42750	-84.05	20230131	6750	1.04	20231018	0.04	N	301300	500	61 억	117503	N	N	9	N	N
80	20231018	100947	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	6750	-200	5	-2.88	57064760	8235	29.21	7030	7110	6750	9030	4870	6950	6929.54	0.95	-1225	7230	7090	7010	6870	6790	7160	6940	62	2080	500	4720	10	1	12304784	831	-3.57	6.66	12	0.07	-1890.00	1013.00	21416	20230131	-68.48	6750	20231018	0.00	21416	-68.48	20230131	6750	0.00	20231018	42750	-84.21	20230131	6750	0.00	20231018	0.04	N	301300	500	61 억	117503	N	N	9	N	N
81	20231018	090931	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6950	0	3	0.00	5212730	744	2.64	7030	7060	6950	9030	4870	6950	7006.36	0.95	-205	7230	7090	7010	6870	6790	7160	6940	62	2080	500	4720	10	1	12304784	855	-3.68	6.86	12	0.01	-1890.00	1013.00	21416	20230131	-67.55	6800	20231016	2.21	21416	-67.55	20230131	6800	2.21	20231016	42750	-83.74	20230131	6800	2.21	20231016	0.04	N	301300	500	61 억	117503	N	N	9	N	N
82	20231017	160933	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6950	20	2	0.29	197535010	28194	95.48	6930	7150	6930	9000	4860	6930	7006.28	0.88	9416	7563	7246	7023	6706	6483	7135	6595	62	2070	500	4710	10	1	12304784	855	-3.68	6.86	12	0.23	-1890.00	1013.00	21416	20230131	-67.55	6800	20231016	2.21	21416	-67.55	20230131	6800	2.21	20231016	42750	-83.74	20230131	6800	2.21	20231016	0.04	N	301300	500	61 억	108277	N	N	9	N	N
83	20231017	150943	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6980	50	2	0.72	194463950	27753	93.99	6930	7150	6930	9000	4860	6930	7006.95	0.88	9614	7563	7246	7023	6706	6483	7135	6595	62	2070	500	4710	10	1	12304784	859	-3.69	6.89	12	0.23	-1890.00	1013.00	21416	20230131	-67.41	6800	20231016	2.65	21416	-67.41	20230131	6800	2.65	20231016	42750	-83.67	20230131	6800	2.65	20231016	0.04	N	301300	500	61 억	108277	N	N	16	N	N
84	20231017	140944	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6940	10	2	0.14	148995510	21227	71.89	6930	7150	6930	9000	4860	6930	7019.15	0.88	7028	7563	7246	7023	6706	6483	7135	6595	62	2070	500	4710	10	1	12304784	854	-3.67	6.85	12	0.17	-1890.00	1013.00	21416	20230131	-67.59	6800	20231016	2.06	21416	-67.59	20230131	6800	2.06	20231016	42750	-83.77	20230131	6800	2.06	20231016	0.04	N	301300	500	61 억	108277	N	N	16	N	N
85	20231017	130936	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7000	70	2	1.01	128449950	18284	61.92	6930	7150	6930	9000	4860	6930	7025.27	0.88	7533	7563	7246	7023	6706	6483	7135	6595	62	2070	500	4710	10	1	12304784	861	-3.70	6.91	12	0.15	-1890.00	1013.00	21416	20230131	-67.31	6800	20231016	2.94	21416	-67.31	20230131	6800	2.94	20231016	42750	-83.63	20230131	6800	2.94	20231016	0.04	N	301300	500	61 억	108277	N	N	16	N	N
86	20231017	120940	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7020	90	2	1.30	120195960	17106	57.93	6930	7150	6930	9000	4860	6930	7026.54	0.88	7504	7563	7246	7023	6706	6483	7135	6595	62	2070	500	4710	10	1	12304784	864	-3.71	6.93	12	0.14	-1890.00	1013.00	21416	20230131	-67.22	6800	20231016	3.24	21416	-67.22	20230131	6800	3.24	20231016	42750	-83.58	20230131	6800	3.24	20231016	0.04	N	301300	500	61 억	108277	N	N	16	N	N
87	20231017	110929	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7030	100	2	1.44	114295830	16264	55.08	6930	7150	6930	9000	4860	6930	7027.54	0.88	7442	7563	7246	7023	6706	6483	7135	6595	62	2070	500	4710	10	1	12304784	865	-3.72	6.94	12	0.13	-1890.00	1013.00	21416	20230131	-67.17	6800	20231016	3.38	21416	-67.17	20230131	6800	3.38	20231016	42750	-83.56	20230131	6800	3.38	20231016	0.04	N	301300	500	61 억	108277	N	N	16	N	N
88	20231017	100922	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7080	150	2	2.16	47439130	6777	22.95	6930	7130	6930	9000	4860	6930	7000.02	0.88	3821	7563	7246	7023	6706	6483	7135	6595	62	2070	500	4710	10	1	12304784	871	-3.75	6.99	12	0.06	-1890.00	1013.00	21416	20230131	-66.94	6800	20231016	4.12	21416	-66.94	20230131	6800	4.12	20231016	42750	-83.44	20230131	6800	4.12	20231016	0.04	N	301300	500	61 억	108277	N	N	16	N	N
89	20231017	090934	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7010	80	2	1.15	20048210	2873	9.73	6930	7130	6930	9000	4860	6930	6978.14	0.88	2574	7563	7246	7023	6706	6483	7135	6595	62	2070	500	4710	10	1	12304784	863	-3.71	6.92	12	0.02	-1890.00	1013.00	21416	20230131	-67.27	6800	20231016	3.09	21416	-67.27	20230131	6800	3.09	20231016	42750	-83.60	20230131	6800	3.09	20231016	0.04	N	301300	500	61 억	108277	N	N	16	N	N
90	20231016	160931	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	6930	-160	5	-2.26	202357140	29380	114.07	6950	7340	6800	9210	4970	7090	6887.58	0.93	-6347	7543	7316	7153	6926	6763	7235	6845	62	2120	500	4820	10	1	12304784	853	-3.67	6.84	12	0.24	-1890.00	1013.00	21416	20230131	-67.64	6800	20231016	1.91	21416	-67.64	20230131	6800	1.91	20231016	42750	-83.79	20230131	6800	1.91	20231016	0.04	N	301300	500	61 억	114771	N	N	16	N	N
91	20231016	150932	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	6950	-140	5	-1.97	198482920	28820	111.89	6950	7340	6800	9210	4970	7090	6886.99	0.93	-5964	7543	7316	7153	6926	6763	7235	6845	62	2120	500	4820	10	1	12304784	855	-3.68	6.86	12	0.23	-1890.00	1013.00	21416	20230131	-67.55	6800	20231016	2.21	21416	-67.55	20230131	6800	2.21	20231016	42750	-83.74	20230131	6800	2.21	20231016	0.04	N	301300	500	61 억	114771	N	N	18	N	N
92	20231016	140932	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	6850	-240	5	-3.39	179452370	26062	101.18	6950	7340	6800	9210	4970	7090	6885.59	0.93	-4787	7543	7316	7153	6926	6763	7235	6845	62	2120	500	4820	10	1	12304784	843	-3.62	6.76	12	0.21	-1890.00	1013.00	21416	20230131	-68.01	6800	20231016	0.74	21416	-68.01	20230131	6800	0.74	20231016	42750	-83.98	20230131	6800	0.74	20231016	0.04	N	301300	500	61 억	114771	N	N	18	N	N
93	20231016	130926	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	6850	-240	5	-3.39	134511270	19489	75.66	6950	7340	6800	9210	4970	7090	6901.91	0.93	-4249	7543	7316	7153	6926	6763	7235	6845	62	2120	500	4820	10	1	12304784	843	-3.62	6.76	12	0.16	-1890.00	1013.00	21416	20230131	-68.01	6800	20231016	0.74	21416	-68.01	20230131	6800	0.74	20231016	42750	-83.98	20230131	6800	0.74	20231016	0.04	N	301300	500	61 억	114771	N	N	18	N	N
94	20231016	120927	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	6860	-230	5	-3.24	104325320	15069	58.50	6950	7340	6840	9210	4970	7090	6923.17	0.93	-3266	7543	7316	7153	6926	6763	7235	6845	62	2120	500	4820	10	1	12304784	844	-3.63	6.77	12	0.12	-1890.00	1013.00	21416	20230131	-67.97	6840	20231016	0.29	21416	-67.97	20230131	6840	0.29	20231016	42750	-83.95	20230131	6840	0.29	20231016	0.04	N	301300	500	61 억	114771	N	N	18	N	N
95	20231016	110921	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	7020	-70	5	-0.99	52521630	7555	29.33	6950	7340	6910	9210	4970	7090	6951.90	0.93	-1800	7543	7316	7153	6926	6763	7235	6845	62	2120	500	4820	10	1	12304784	864	-3.71	6.93	12	0.06	-1890.00	1013.00	21416	20230131	-67.22	6910	20231016	1.59	21416	-67.22	20230131	6910	1.59	20231016	42750	-83.58	20230131	6910	1.59	20231016	0.04	N	301300	500	61 억	114771	N	N	18	N	N
96	20231016	100915	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	6950	-140	5	-1.97	41208890	5926	23.01	6950	7340	6910	9210	4970	7090	6953.91	0.93	-1376	7543	7316	7153	6926	6763	7235	6845	62	2120	500	4820	10	1	12304784	855	-3.68	6.86	12	0.05	-1890.00	1013.00	21416	20230131	-67.55	6910	20231016	0.58	21416	-67.55	20230131	6910	0.58	20231016	42750	-83.74	20230131	6910	0.58	20231016	0.04	N	301300	500	61 억	114771	N	N	18	N	N
97	20231016	090918	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	6960	-130	5	-1.83	10887010	1560	6.06	6950	7340	6950	9210	4970	7090	6978.85	0.93	-88	7543	7316	7153	6926	6763	7235	6845	62	2120	500	4820	10	1	12304784	856	-3.68	6.87	12	0.01	-1890.00	1013.00	21416	20230131	-67.50	6950	20231016	0.14	21416	-67.50	20230131	6950	0.14	20231016	42750	-83.72	20230131	6950	0.14	20231016	0.04	N	301300	500	61 억	114771	N	N	18	N	N
98	20231012	160948	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7290	100	2	1.39	202670250	27809	153.37	7400	7400	7210	9340	5040	7190	7287.94	0.93	7951	7503	7346	7213	7056	6923	7425	7135	62	2150	500	4880	10	1	12304784	897	-3.86	7.20	12	0.23	-1890.00	1013.00	21416	20230131	-65.96	7020	20231010	3.85	21416	-65.96	20230131	7020	3.85	20231010	42750	-82.95	20230131	7020	3.85	20231010	0.04	N	301300	500	61 억	114576	N	N	14	N	N
99	20231012	150924	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7350	160	2	2.23	197764410	27137	149.66	7400	7400	7210	9340	5040	7190	7287.63	0.93	8233	7503	7346	7213	7056	6923	7425	7135	62	2150	500	4880	10	1	12304784	904	-3.89	7.26	12	0.22	-1890.00	1013.00	21416	20230131	-65.68	7020	20231010	4.70	21416	-65.68	20230131	7020	4.70	20231010	42750	-82.81	20230131	7020	4.70	20231010	0.04	N	301300	500	61 억	114576	N	N	10	N	N
100	20231012	140927	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7350	160	2	2.23	178775750	24532	135.30	7400	7400	7210	9340	5040	7190	7287.45	0.93	8289	7503	7346	7213	7056	6923	7425	7135	62	2150	500	4880	10	1	12304784	904	-3.89	7.26	12	0.20	-1890.00	1013.00	21416	20230131	-65.68	7020	20231010	4.70	21416	-65.68	20230131	7020	4.70	20231010	42750	-82.81	20230131	7020	4.70	20231010	0.04	N	301300	500	61 억	114576	N	N	10	N	N
101	20231012	130927	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7320	130	2	1.81	112892440	15541	85.71	7400	7400	7210	9340	5040	7190	7264.17	0.93	6238	7503	7346	7213	7056	6923	7425	7135	62	2150	500	4880	10	1	12304784	901	-3.87	7.23	12	0.13	-1890.00	1013.00	21416	20230131	-65.82	7020	20231010	4.27	21416	-65.82	20230131	7020	4.27	20231010	42750	-82.88	20230131	7020	4.27	20231010	0.04	N	301300	500	61 억	114576	N	N	10	N	N
102	20231012	120936	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7290	100	2	1.39	95737460	13196	72.78	7400	7400	7210	9340	5040	7190	7255.04	0.93	5374	7503	7346	7213	7056	6923	7425	7135	62	2150	500	4880	10	1	12304784	897	-3.86	7.20	12	0.11	-1890.00	1013.00	21416	20230131	-65.96	7020	20231010	3.85	21416	-65.96	20230131	7020	3.85	20231010	42750	-82.95	20230131	7020	3.85	20231010	0.04	N	301300	500	61 억	114576	N	N	10	N	N
103	20231012	110936	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7290	100	2	1.39	86957210	11991	66.13	7400	7400	7210	9340	5040	7190	7251.87	0.93	5174	7503	7346	7213	7056	6923	7425	7135	62	2150	500	4880	10	1	12304784	897	-3.86	7.20	12	0.10	-1890.00	1013.00	21416	20230131	-65.96	7020	20231010	3.85	21416	-65.96	20230131	7020	3.85	20231010	42750	-82.95	20230131	7020	3.85	20231010	0.04	N	301300	500	61 억	114576	N	N	10	N	N
104	20231012	100928	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7230	40	2	0.56	44532460	6134	33.83	7400	7400	7220	9340	5040	7190	7259.94	0.93	3535	7503	7346	7213	7056	6923	7425	7135	62	2150	500	4880	10	1	12304784	890	-3.83	7.14	12	0.05	-1890.00	1013.00	21416	20230131	-66.24	7020	20231010	2.99	21416	-66.24	20230131	7020	2.99	20231010	42750	-83.09	20230131	7020	2.99	20231010	0.04	N	301300	500	61 억	114576	N	N	10	N	N
105	20231012	090935	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7270	80	2	1.11	4607100	636	3.51	7400	7400	7230	9340	5040	7190	7243.87	0.93	10	7503	7346	7213	7056	6923	7425	7135	62	2150	500	4880	10	1	12304784	895	-3.85	7.18	12	0.01	-1890.00	1013.00	21416	20230131	-66.05	7020	20231010	3.56	21416	-66.05	20230131	7020	3.56	20231010	42750	-82.99	20230131	7020	3.56	20231010	0.04	N	301300	500	61 억	114576	N	N	10	N	N
106	20231011	160923	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7190	130	2	1.84	130561560	18127	57.11	7080	7370	7080	9170	4950	7060	7202.60	0.90	3318	8006	7532	7276	6802	6546	7405	6675	62	2110	500	4800	10	1	12304784	885	-3.80	7.10	12	0.15	-1890.00	1013.00	21416	20230131	-66.43	7020	20231010	2.42	21416	-66.43	20230131	7020	2.42	20231010	42750	-83.18	20230131	7020	2.42	20231010	0.04	N	301300	500	61 억	111274	N	N	10	N	N
107	20231011	150929	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7160	100	2	1.42	125409570	17408	54.85	7080	7370	7080	9170	4950	7060	7204.13	0.90	3474	8006	7532	7276	6802	6546	7405	6675	62	2110	500	4800	10	1	12304784	881	-3.79	7.07	12	0.14	-1890.00	1013.00	21416	20230131	-66.57	7020	20231010	1.99	21416	-66.57	20230131	7020	1.99	20231010	42750	-83.25	20230131	7020	1.99	20231010	0.04	N	301300	500	61 억	111274	N	N	11	N	N
108	20231011	140931	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7210	150	2	2.12	104310180	14471	45.59	7080	7370	7080	9170	4950	7060	7208.22	0.90	3221	8006	7532	7276	6802	6546	7405	6675	62	2110	500	4800	10	1	12304784	887	-3.81	7.12	12	0.12	-1890.00	1013.00	21416	20230131	-66.33	7020	20231010	2.71	21416	-66.33	20230131	7020	2.71	20231010	42750	-83.13	20230131	7020	2.71	20231010	0.04	N	301300	500	61 억	111274	N	N	11	N	N
109	20231011	130919	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7260	200	2	2.83	89901740	12482	39.33	7080	7370	7080	9170	4950	7060	7202.51	0.90	3209	8006	7532	7276	6802	6546	7405	6675	62	2110	500	4800	10	1	12304784	893	-3.84	7.17	12	0.10	-1890.00	1013.00	21416	20230131	-66.10	7020	20231010	3.42	21416	-66.10	20230131	7020	3.42	20231010	42750	-83.02	20230131	7020	3.42	20231010	0.04	N	301300	500	61 억	111274	N	N	11	N	N
110	20231011	120939	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7220	160	2	2.27	76414860	10615	33.44	7080	7370	7080	9170	4950	7060	7198.76	0.90	2187	8006	7532	7276	6802	6546	7405	6675	62	2110	500	4800	10	1	12304784	888	-3.82	7.13	12	0.09	-1890.00	1013.00	21416	20230131	-66.29	7020	20231010	2.85	21416	-66.29	20230131	7020	2.85	20231010	42750	-83.11	20230131	7020	2.85	20231010	0.04	N	301300	500	61 억	111274	N	N	11	N	N
111	20231011	110932	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7220	160	2	2.27	66901880	9304	29.31	7080	7370	7080	9170	4950	7060	7190.66	0.90	2090	8006	7532	7276	6802	6546	7405	6675	62	2110	500	4800	10	1	12304784	888	-3.82	7.13	12	0.08	-1890.00	1013.00	21416	20230131	-66.29	7020	20231010	2.85	21416	-66.29	20230131	7020	2.85	20231010	42750	-83.11	20230131	7020	2.85	20231010	0.04	N	301300	500	61 억	111274	N	N	11	N	N
112	20231011	100925	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7210	150	2	2.12	55073310	7666	24.15	7080	7370	7080	9170	4950	7060	7184.10	0.90	1436	8006	7532	7276	6802	6546	7405	6675	62	2110	500	4800	10	1	12304784	887	-3.81	7.12	12	0.06	-1890.00	1013.00	21416	20230131	-66.33	7020	20231010	2.71	21416	-66.33	20230131	7020	2.71	20231010	42750	-83.13	20230131	7020	2.71	20231010	0.04	N	301300	500	61 억	111274	N	N	11	N	N
113	20231011	090929	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7170	110	2	1.56	25323770	3569	11.24	7080	7210	7080	9170	4950	7060	7095.48	0.90	68	8006	7532	7276	6802	6546	7405	6675	62	2110	500	4800	10	1	12304784	882	-3.79	7.08	12	0.03	-1890.00	1013.00	21416	20230131	-66.52	7020	20231010	2.14	21416	-66.52	20230131	7020	2.14	20231010	42750	-83.23	20230131	7020	2.14	20231010	0.04	N	301300	500	61 억	111274	N	N	11	N	N
114	20231010	161534	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	7060	-250	5	-3.42	228853460	31715	206.84	7310	7750	7020	9500	5120	7310	7215.94	0.95	-5984	7563	7436	7323	7196	7083	7500	7260	62	2190	500	4970	10	1	12304784	869	-3.74	6.97	12	0.26	-1890.00	1013.00	21416	20230131	-67.03	7020	20231010	0.57	21416	-67.03	20230131	7020	0.57	20231010	42750	-83.49	20230131	7020	0.57	20231010	0.04	N	301300	500	61 억	117371	N	N	11	N	N
115	20231010	150915	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	7140	-170	5	-2.33	225390890	31225	203.65	7310	7750	7020	9500	5120	7310	7218.28	0.95	-5717	7563	7436	7323	7196	7083	7500	7260	62	2190	500	4970	10	1	12304784	879	-3.78	7.05	12	0.25	-1890.00	1013.00	21416	20230131	-66.66	7020	20231010	1.71	21416	-66.66	20230131	7020	1.71	20231010	42750	-83.30	20230131	7020	1.71	20231010	0.04	N	301300	500	61 억	117371	N	N	5	N	N
116	20231010	140923	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	7100	-210	5	-2.87	164755420	22647	147.70	7310	7750	7090	9500	5120	7310	7274.93	0.95	-4186	7563	7436	7323	7196	7083	7500	7260	62	2190	500	4970	10	1	12304784	874	-3.76	7.01	12	0.18	-1890.00	1013.00	21416	20230131	-66.85	7090	20231010	0.14	21416	-66.85	20230131	7090	0.14	20231010	42750	-83.39	20230131	7090	0.14	20231010	0.04	N	301300	500	61 억	117371	N	N	5	N	N
117	20231010	130915	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7160	-150	5	-2.05	144993860	19877	129.64	7310	7750	7160	9500	5120	7310	7294.55	0.95	-3455	7563	7436	7323	7196	7083	7500	7260	62	2190	500	4970	10	1	12304784	881	-3.79	7.07	12	0.16	-1890.00	1013.00	21416	20230131	-66.57	7150	20231005	0.14	21416	-66.57	20230131	7150	0.14	20231005	42750	-83.25	20230131	7150	0.14	20231005	0.04	N	301300	500	61 억	117371	N	N	5	N	N
118	20231010	120913	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7260	-50	5	-0.68	110562210	15097	98.46	7310	7750	7170	9500	5120	7310	7323.46	0.95	-527	7563	7436	7323	7196	7083	7500	7260	62	2190	500	4970	10	1	12304784	893	-3.84	7.17	12	0.12	-1890.00	1013.00	21416	20230131	-66.10	7150	20231005	1.54	21416	-66.10	20230131	7150	1.54	20231005	42750	-83.02	20230131	7150	1.54	20231005	0.04	N	301300	500	61 억	117371	N	N	5	N	N
119	20231010	110855	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7280	-30	5	-0.41	94992270	12951	84.46	7310	7750	7170	9500	5120	7310	7334.74	0.95	-1161	7563	7436	7323	7196	7083	7500	7260	62	2190	500	4970	10	1	12304784	896	-3.85	7.19	12	0.11	-1890.00	1013.00	21416	20230131	-66.01	7150	20231005	1.82	21416	-66.01	20230131	7150	1.82	20231005	42750	-82.97	20230131	7150	1.82	20231005	0.04	N	301300	500	61 억	117371	N	N	5	N	N
120	20231010	100907	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7320	10	2	0.14	80746700	11002	71.75	7310	7750	7170	9500	5120	7310	7339.27	0.95	-2309	7563	7436	7323	7196	7083	7500	7260	62	2190	500	4970	10	1	12304784	901	-3.87	7.23	12	0.09	-1890.00	1013.00	21416	20230131	-65.82	7150	20231005	2.38	21416	-65.82	20230131	7150	2.38	20231005	42750	-82.88	20230131	7150	2.38	20231005	0.04	N	301300	500	61 억	117371	N	N	5	N	N
121	20231010	090901	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7220	-90	5	-1.23	16595850	2301	15.01	7310	7560	7170	9500	5120	7310	7212.45	0.95	-122	7563	7436	7323	7196	7083	7500	7260	62	2190	500	4970	10	1	12304784	888	-3.82	7.13	12	0.02	-1890.00	1013.00	21416	20230131	-66.29	7150	20231005	0.98	21416	-66.29	20230131	7150	0.98	20231005	42750	-83.11	20230131	7150	0.98	20231005	0.04	N	301300	500	61 억	117371	N	N	5	N	N
122	20231006	160909	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7310	110	2	1.53	111167500	15226	42.15	7220	7450	7210	9360	5040	7200	7301.16	0.94	2415	7740	7470	7310	7040	6880	7390	6960	62	2160	500	4890	10	1	12304784	899	-3.87	7.22	12	0.12	-1890.00	1013.00	21416	20230131	-65.87	7150	20231005	2.24	21416	-65.87	20230131	7150	2.24	20231005	42750	-82.90	20230131	7150	2.24	20231005	0.04	N	301300	500	61 억	115064	N	N	5	N	N
123	20231006	150855	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7320	120	2	1.67	103502160	14170	39.23	7220	7450	7220	9360	5040	7200	7304.32	0.94	2794	7740	7470	7310	7040	6880	7390	6960	62	2160	500	4890	10	1	12304784	901	-3.87	7.23	12	0.12	-1890.00	1013.00	21416	20230131	-65.82	7150	20231005	2.38	21416	-65.82	20230131	7150	2.38	20231005	42750	-82.88	20230131	7150	2.38	20231005	0.04	N	301300	500	61 억	115064	N	N	7	N	N
124	20231006	140858	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7350	150	2	2.08	78508460	10744	29.75	7220	7450	7220	9360	5040	7200	7307.19	0.94	3312	7740	7470	7310	7040	6880	7390	6960	62	2160	500	4890	10	1	12304784	904	-3.89	7.26	12	0.09	-1890.00	1013.00	21416	20230131	-65.68	7150	20231005	2.80	21416	-65.68	20230131	7150	2.80	20231005	42750	-82.81	20230131	7150	2.80	20231005	0.04	N	301300	500	61 억	115064	N	N	7	N	N
125	20231006	130847	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7360	160	2	2.22	73239640	10025	27.75	7220	7450	7220	9360	5040	7200	7305.70	0.94	3503	7740	7470	7310	7040	6880	7390	6960	62	2160	500	4890	10	1	12304784	906	-3.89	7.27	12	0.08	-1890.00	1013.00	21416	20230131	-65.63	7150	20231005	2.94	21416	-65.63	20230131	7150	2.94	20231005	42750	-82.78	20230131	7150	2.94	20231005	0.04	N	301300	500	61 억	115064	N	N	7	N	N
126	20231006	120846	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7300	100	2	1.39	66769230	9144	25.32	7220	7450	7220	9360	5040	7200	7301.97	0.94	2946	7740	7470	7310	7040	6880	7390	6960	62	2160	500	4890	10	1	12304784	898	-3.86	7.21	12	0.07	-1890.00	1013.00	21416	20230131	-65.91	7150	20231005	2.10	21416	-65.91	20230131	7150	2.10	20231005	42750	-82.92	20230131	7150	2.10	20231005	0.04	N	301300	500	61 억	115064	N	N	7	N	N
127	20231006	110838	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7250	50	2	0.69	60091520	8232	22.79	7220	7450	7220	9360	5040	7200	7299.75	0.94	2773	7740	7470	7310	7040	6880	7390	6960	62	2160	500	4890	10	1	12304784	892	-3.84	7.16	12	0.07	-1890.00	1013.00	21416	20230131	-66.15	7150	20231005	1.40	21416	-66.15	20230131	7150	1.40	20231005	42750	-83.04	20230131	7150	1.40	20231005	0.04	N	301300	500	61 억	115064	N	N	7	N	N
128	20231006	100845	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7350	150	2	2.08	26951060	3688	10.21	7220	7450	7220	9360	5040	7200	7307.77	0.94	2133	7740	7470	7310	7040	6880	7390	6960	62	2160	500	4890	10	1	12304784	904	-3.89	7.26	12	0.03	-1890.00	1013.00	21416	20230131	-65.68	7150	20231005	2.80	21416	-65.68	20230131	7150	2.80	20231005	42750	-82.81	20230131	7150	2.80	20231005	0.04	N	301300	500	61 억	115064	N	N	7	N	N
129	20231006	090837	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7290	90	2	1.25	1018710	140	0.39	7220	7360	7220	9360	5040	7200	7276.50	0.94	-6	7740	7470	7310	7040	6880	7390	6960	62	2160	500	4890	10	1	12304784	897	-3.86	7.20	12	0.00	-1890.00	1013.00	21416	20230131	-65.96	7150	20231005	1.96	21416	-65.96	20230131	7150	1.96	20231005	42750	-82.95	20230131	7150	1.96	20231005	0.04	N	301300	500	61 억	115064	N	N	7	N	N

55 KiB Raw Blame History

55 KiB

Raw Blame History