KissMeData/307870/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	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20231031	161134	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2020	-75	5	-3.58	775873005	379669	114.92	2115	2115	2010	2720	1470	2095	2043.75	1.08	-92703	2188	2141	2103	2056	2018	2165	2080	34	625	100	1250	5	1	33686500	680	-28.45	3.38	12	1.13	-71.00	597.00	5180	20230824	-61.00	1814	20230502	11.36	5180	-61.00	20230824	1814	11.36	20230502	5180	-61.00	20230824	1814	11.36	20230502	1.56	N	307870	100	33 억	365449	N	N	N	N
3	20231031	151145	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2015	-80	5	-3.82	722923950	353453	106.99	2115	2115	2010	2720	1470	2095	2045.32	1.08	-80446	2188	2141	2103	2056	2018	2165	2080	34	625	100	1250	5	1	33686500	679	-28.38	3.38	12	1.05	-71.00	597.00	5180	20230824	-61.10	1814	20230502	11.08	5180	-61.10	20230824	1814	11.08	20230502	5180	-61.10	20230824	1814	11.08	20230502	1.56	N	307870	100	33 억	365449	N	N	N	N
4	20231031	141155	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2025	-70	5	-3.34	600295110	292604	88.57	2115	2115	2020	2720	1470	2095	2051.56	1.08	-93246	2188	2141	2103	2056	2018	2165	2080	34	625	100	1250	5	1	33686500	682	-28.52	3.39	12	0.87	-71.00	597.00	5180	20230824	-60.91	1814	20230502	11.63	5180	-60.91	20230824	1814	11.63	20230502	5180	-60.91	20230824	1814	11.63	20230502	1.56	N	307870	100	33 억	365449	N	N	N	N
5	20231031	131145	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2030	-65	5	-3.10	518577860	252379	76.39	2115	2115	2020	2720	1470	2095	2054.76	1.08	-73488	2188	2141	2103	2056	2018	2165	2080	34	625	100	1250	5	1	33686500	684	-28.59	3.40	12	0.75	-71.00	597.00	5180	20230824	-60.81	1814	20230502	11.91	5180	-60.81	20230824	1814	11.91	20230502	5180	-60.81	20230824	1814	11.91	20230502	1.56	N	307870	100	33 억	365449	N	N	N	N
6	20231031	121146	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2030	-65	5	-3.10	483681185	235141	71.17	2115	2115	2030	2720	1470	2095	2056.98	1.08	-61116	2188	2141	2103	2056	2018	2165	2080	34	625	100	1250	5	1	33686500	684	-28.59	3.40	12	0.70	-71.00	597.00	5180	20230824	-60.81	1814	20230502	11.91	5180	-60.81	20230824	1814	11.91	20230502	5180	-60.81	20230824	1814	11.91	20230502	1.56	N	307870	100	33 억	365449	N	N	N	N
7	20231031	111216	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2065	-30	5	-1.43	277631695	134249	40.64	2115	2115	2055	2720	1470	2095	2068.04	1.08	-42897	2188	2141	2103	2056	2018	2165	2080	34	625	100	1250	5	1	33686500	696	-29.08	3.46	12	0.40	-71.00	597.00	5180	20230824	-60.14	1814	20230502	13.84	5180	-60.14	20230824	1814	13.84	20230502	5180	-60.14	20230824	1814	13.84	20230502	1.56	N	307870	100	33 억	365449	N	N	N	N
8	20231031	101154	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2060	-35	5	-1.67	204271745	98647	29.86	2115	2115	2055	2720	1470	2095	2070.73	1.08	-38699	2188	2141	2103	2056	2018	2165	2080	34	625	100	1250	5	1	33686500	694	-29.01	3.45	12	0.29	-71.00	597.00	5180	20230824	-60.23	1814	20230502	13.56	5180	-60.23	20230824	1814	13.56	20230502	5180	-60.23	20230824	1814	13.56	20230502	1.56	N	307870	100	33 억	365449	N	N	N	N
9	20231031	091154	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2080	-15	5	-0.72	32870820	15744	4.77	2115	2115	2070	2720	1470	2095	2087.83	1.08	-6347	2188	2141	2103	2056	2018	2165	2080	34	625	100	1250	5	1	33686500	701	-29.30	3.48	12	0.05	-71.00	597.00	5180	20230824	-59.85	1814	20230502	14.66	5180	-59.85	20230824	1814	14.66	20230502	5180	-59.85	20230824	1814	14.66	20230502	1.56	N	307870	100	33 억	365449	N	N	N	N
10	20231030	161130	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2095	-20	5	-0.95	689705345	327939	39.28	2080	2150	2065	2745	1485	2115	2103.22	1.16	-22571	2208	2161	2088	2041	1968	2185	2065	34	630	100	1260	5	1	33686500	706	-29.51	3.51	12	0.97	-71.00	597.00	5180	20230824	-59.56	1814	20230502	15.49	5180	-59.56	20230824	1814	15.49	20230502	5180	-59.56	20230824	1814	15.49	20230502	1.59	N	307870	100	33 억	389618	N	N	N	N
11	20231030	151106	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2070	-45	5	-2.13	595309010	282512	33.84	2080	2150	2070	2745	1485	2115	2107.20	1.16	-15775	2208	2161	2088	2041	1968	2185	2065	34	630	100	1260	5	1	33686500	697	-29.15	3.47	12	0.84	-71.00	597.00	5180	20230824	-60.04	1814	20230502	14.11	5180	-60.04	20230824	1814	14.11	20230502	5180	-60.04	20230824	1814	14.11	20230502	1.59	N	307870	100	33 억	389618	N	N	N	N
12	20231030	141103	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2090	-25	5	-1.18	490365690	232227	27.81	2080	2150	2070	2745	1485	2115	2111.58	1.16	-11418	2208	2161	2088	2041	1968	2185	2065	34	630	100	1260	5	1	33686500	704	-29.44	3.50	12	0.69	-71.00	597.00	5180	20230824	-59.65	1814	20230502	15.21	5180	-59.65	20230824	1814	15.21	20230502	5180	-59.65	20230824	1814	15.21	20230502	1.59	N	307870	100	33 억	389618	N	N	N	N
13	20231030	131108	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2125	10	2	0.47	303762000	143033	17.13	2080	2150	2080	2745	1485	2115	2123.72	1.16	6620	2208	2161	2088	2041	1968	2185	2065	34	630	100	1260	5	1	33686500	716	-29.93	3.56	12	0.42	-71.00	597.00	5180	20230824	-58.98	1814	20230502	17.14	5180	-58.98	20230824	1814	17.14	20230502	5180	-58.98	20230824	1814	17.14	20230502	1.59	N	307870	100	33 억	389618	N	N	N	N
14	20231030	121057	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2115	0	3	0.00	287664175	135426	16.22	2080	2150	2080	2745	1485	2115	2124.14	1.16	10108	2208	2161	2088	2041	1968	2185	2065	34	630	100	1260	5	1	33686500	712	-29.79	3.54	12	0.40	-71.00	597.00	5180	20230824	-59.17	1814	20230502	16.59	5180	-59.17	20230824	1814	16.59	20230502	5180	-59.17	20230824	1814	16.59	20230502	1.59	N	307870	100	33 억	389618	N	N	N	N
15	20231030	111059	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2125	10	2	0.47	255587630	120190	14.39	2080	2150	2080	2745	1485	2115	2126.53	1.16	8427	2208	2161	2088	2041	1968	2185	2065	34	630	100	1260	5	1	33686500	716	-29.93	3.56	12	0.36	-71.00	597.00	5180	20230824	-58.98	1814	20230502	17.14	5180	-58.98	20230824	1814	17.14	20230502	5180	-58.98	20230824	1814	17.14	20230502	1.59	N	307870	100	33 억	389618	N	N	N	N
16	20231030	101055	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2140	25	2	1.18	174404280	81969	9.82	2080	2150	2080	2745	1485	2115	2127.69	1.16	1021	2208	2161	2088	2041	1968	2185	2065	34	630	100	1260	5	1	33686500	721	-30.14	3.58	12	0.24	-71.00	597.00	5180	20230824	-58.69	1814	20230502	17.97	5180	-58.69	20230824	1814	17.97	20230502	5180	-58.69	20230824	1814	17.97	20230502	1.59	N	307870	100	33 억	389618	N	N	N	N
17	20231030	091055	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2105	-10	5	-0.47	19892375	9480	1.14	2080	2125	2080	2745	1485	2115	2098.35	1.16	2364	2208	2161	2088	2041	1968	2185	2065	34	630	100	1260	5	1	33686500	709	-29.65	3.53	12	0.03	-71.00	597.00	5180	20230824	-59.36	1814	20230502	16.04	5180	-59.36	20230824	1814	16.04	20230502	5180	-59.36	20230824	1814	16.04	20230502	1.59	N	307870	100	33 억	389618	N	N	N	N
18	20231027	161004	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2115	85	2	4.19	1727079485	833809	117.66	2030	2135	2015	2635	1425	2030	2071.49	0.48	219279	2163	2096	2043	1976	1923	2070	1950	34	605	100	1210	5	1	33686500	712	-29.79	3.54	12	2.48	-71.00	597.00	5180	20230824	-59.17	1814	20230502	16.59	5180	-59.17	20230824	1814	16.59	20230502	5180	-59.17	20230824	1814	16.59	20230502	1.57	N	307870	100	33 억	160906	N	N	N	N
19	20231027	151056	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2125	95	2	4.68	1597166275	772438	109.00	2030	2135	2015	2635	1425	2030	2067.99	0.48	206175	2163	2096	2043	1976	1923	2070	1950	34	605	100	1210	5	1	33686500	716	-29.93	3.56	12	2.29	-71.00	597.00	5180	20230824	-58.98	1814	20230502	17.14	5180	-58.98	20230824	1814	17.14	20230502	5180	-58.98	20230824	1814	17.14	20230502	1.57	N	307870	100	33 억	160906	N	N	N	N
20	20231027	141054	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2075	45	2	2.22	1048956690	510833	72.09	2030	2100	2015	2635	1425	2030	2053.71	0.48	128041	2163	2096	2043	1976	1923	2070	1950	34	605	100	1210	5	1	33686500	699	-29.23	3.48	12	1.52	-71.00	597.00	5180	20230824	-59.94	1814	20230502	14.39	5180	-59.94	20230824	1814	14.39	20230502	5180	-59.94	20230824	1814	14.39	20230502	1.57	N	307870	100	33 억	160906	N	N	N	N
21	20231027	131045	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2060	30	2	1.48	983546455	479171	67.62	2030	2100	2015	2635	1425	2030	2052.89	0.48	106191	2163	2096	2043	1976	1923	2070	1950	34	605	100	1210	5	1	33686500	694	-29.01	3.45	12	1.42	-71.00	597.00	5180	20230824	-60.23	1814	20230502	13.56	5180	-60.23	20230824	1814	13.56	20230502	5180	-60.23	20230824	1814	13.56	20230502	1.57	N	307870	100	33 억	160906	N	N	N	N
22	20231027	121057	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2075	45	2	2.22	914228250	445745	62.90	2030	2100	2015	2635	1425	2030	2051.30	0.48	82580	2163	2096	2043	1976	1923	2070	1950	34	605	100	1210	5	1	33686500	699	-29.23	3.48	12	1.32	-71.00	597.00	5180	20230824	-59.94	1814	20230502	14.39	5180	-59.94	20230824	1814	14.39	20230502	5180	-59.94	20230824	1814	14.39	20230502	1.57	N	307870	100	33 억	160906	N	N	N	N
23	20231027	111103	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2070	40	2	1.97	904020060	440819	62.21	2030	2100	2015	2635	1425	2030	2051.06	0.48	78923	2163	2096	2043	1976	1923	2070	1950	34	605	100	1210	5	1	33686500	697	-29.15	3.47	12	1.31	-71.00	597.00	5180	20230824	-60.04	1814	20230502	14.11	5180	-60.04	20230824	1814	14.11	20230502	5180	-60.04	20230824	1814	14.11	20230502	1.57	N	307870	100	33 억	160906	N	N	N	N
24	20231027	101052	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2095	65	2	3.20	439665045	213817	30.17	2030	2100	2015	2635	1425	2030	2057.04	0.48	46337	2163	2096	2043	1976	1923	2070	1950	34	605	100	1210	5	1	33686500	706	-29.51	3.51	12	0.63	-71.00	597.00	5180	20230824	-59.56	1814	20230502	15.49	5180	-59.56	20230824	1814	15.49	20230502	5180	-59.56	20230824	1814	15.49	20230502	1.57	N	307870	100	33 억	160906	N	N	N	N
25	20231027	091057	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2040	10	2	0.49	202039970	98807	13.94	2030	2085	2015	2635	1425	2030	2045.76	0.48	6185	2163	2096	2043	1976	1923	2070	1950	34	605	100	1210	5	1	33686500	687	-28.73	3.42	12	0.29	-71.00	597.00	5180	20230824	-60.62	1814	20230502	12.46	5180	-60.62	20230824	1814	12.46	20230502	5180	-60.62	20230824	1814	12.46	20230502	1.57	N	307870	100	33 억	160906	N	N	N	N
26	20231026	161040	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2030	-85	5	-4.02	1376537445	681820	149.61	2110	2110	1990	2745	1485	2115	2018.92	0.82	-114352	2221	2167	2136	2082	2051	2152	2067	34	630	100	1260	5	1	33686500	684	-28.59	3.40	12	2.02	-71.00	597.00	5180	20230824	-60.81	1814	20230502	11.91	5180	-60.81	20230824	1814	11.91	20230502	5180	-60.81	20230824	1814	11.91	20230502	1.64	N	307870	100	33 억	276993	N	N	N	N
27	20231026	151038	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2015	-100	5	-4.73	1296053150	642000	140.88	2110	2110	1990	2745	1485	2115	2018.77	0.82	-109103	2221	2167	2136	2082	2051	2152	2067	34	630	100	1260	5	1	33686500	679	-28.38	3.38	12	1.91	-71.00	597.00	5180	20230824	-61.10	1814	20230502	11.08	5180	-61.10	20230824	1814	11.08	20230502	5180	-61.10	20230824	1814	11.08	20230502	1.64	N	307870	100	33 억	276993	N	N	N	N
28	20231026	141040	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2015	-100	5	-4.73	1246409415	617327	135.46	2110	2110	1990	2745	1485	2115	2019.04	0.82	-110386	2221	2167	2136	2082	2051	2152	2067	34	630	100	1260	5	1	33686500	679	-28.38	3.38	12	1.83	-71.00	597.00	5180	20230824	-61.10	1814	20230502	11.08	5180	-61.10	20230824	1814	11.08	20230502	5180	-61.10	20230824	1814	11.08	20230502	1.64	N	307870	100	33 억	276993	N	N	N	N
29	20231026	131039	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1994	-121	5	-5.72	1053676560	521152	114.36	2110	2110	1990	2745	1485	2115	2021.82	0.82	-97244	2221	2167	2136	2082	2051	2152	2067	34	630	100	1260	1	1	33686500	672	-28.08	3.34	12	1.55	-71.00	597.00	5180	20230824	-61.51	1814	20230502	9.92	5180	-61.51	20230824	1814	9.92	20230502	5180	-61.51	20230824	1814	9.92	20230502	1.64	N	307870	100	33 억	276993	N	N	N	N
30	20231026	121031	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2010	-105	5	-4.96	868751022	428552	94.04	2110	2110	1996	2745	1485	2115	2027.18	0.82	-53431	2221	2167	2136	2082	2051	2152	2067	34	630	100	1260	5	1	33686500	677	-28.31	3.37	12	1.27	-71.00	597.00	5180	20230824	-61.20	1814	20230502	10.80	5180	-61.20	20230824	1814	10.80	20230502	5180	-61.20	20230824	1814	10.80	20230502	1.64	N	307870	100	33 억	276993	N	N	N	N
31	20231026	111047	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2000	-115	5	-5.44	770085129	379280	83.23	2110	2110	1996	2745	1485	2115	2030.39	0.82	-44588	2221	2167	2136	2082	2051	2152	2067	34	630	100	1260	5	1	33686500	674	-28.17	3.35	12	1.13	-71.00	597.00	5180	20230824	-61.39	1814	20230502	10.25	5180	-61.39	20230824	1814	10.25	20230502	5180	-61.39	20230824	1814	10.25	20230502	1.64	N	307870	100	33 억	276993	N	N	N	N
32	20231026	101042	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2030	-85	5	-4.02	399050220	194541	42.69	2110	2110	2020	2745	1485	2115	2051.24	0.82	-25411	2221	2167	2136	2082	2051	2152	2067	34	630	100	1260	5	1	33686500	684	-28.59	3.40	12	0.58	-71.00	597.00	5180	20230824	-60.81	1814	20230502	11.91	5180	-60.81	20230824	1814	11.91	20230502	5180	-60.81	20230824	1814	11.91	20230502	1.64	N	307870	100	33 억	276993	N	N	N	N
33	20231026	091040	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2105	-10	5	-0.47	111324330	53577	11.76	2110	2110	2035	2745	1485	2115	2077.84	0.82	-18282	2221	2167	2136	2082	2051	2152	2067	34	630	100	1260	5	1	33686500	709	-29.65	3.53	12	0.16	-71.00	597.00	5180	20230824	-59.36	1814	20230502	16.04	5180	-59.36	20230824	1814	16.04	20230502	5180	-59.36	20230824	1814	16.04	20230502	1.64	N	307870	100	33 억	276993	N	N	N	N
34	20231025	161042	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2115	-85	5	-3.86	949354905	445674	53.45	2190	2190	2105	2860	1540	2200	2129.80	0.96	-45925	2326	2262	2176	2112	2026	2220	2070	34	660	100	1320	5	1	33686500	712	-29.79	3.54	12	1.32	-71.00	597.00	5180	20230824	-59.17	1814	20230502	16.59	5180	-59.17	20230824	1814	16.59	20230502	5180	-59.17	20230824	1814	16.59	20230502	1.46	N	307870	100	33 억	322918	N	N	N	N
35	20231025	151040	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2125	-75	5	-3.41	842608505	395261	47.40	2190	2190	2105	2860	1540	2200	2131.38	0.96	-36084	2326	2262	2176	2112	2026	2220	2070	34	660	100	1320	5	1	33686500	716	-29.93	3.56	12	1.17	-71.00	597.00	5180	20230824	-58.98	1814	20230502	17.14	5180	-58.98	20230824	1814	17.14	20230502	5180	-58.98	20230824	1814	17.14	20230502	1.46	N	307870	100	33 억	322918	N	N	N	N
36	20231025	141035	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2135	-65	5	-2.95	532393080	249024	29.87	2190	2190	2120	2860	1540	2200	2137.35	0.96	-38247	2326	2262	2176	2112	2026	2220	2070	34	660	100	1320	5	1	33686500	719	-30.07	3.58	12	0.74	-71.00	597.00	5180	20230824	-58.78	1814	20230502	17.70	5180	-58.78	20230824	1814	17.70	20230502	5180	-58.78	20230824	1814	17.70	20230502	1.46	N	307870	100	33 억	322918	N	N	N	N
37	20231025	131036	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2125	-75	5	-3.41	477908110	223364	26.79	2190	2190	2120	2860	1540	2200	2138.97	0.96	-27261	2326	2262	2176	2112	2026	2220	2070	34	660	100	1320	5	1	33686500	716	-29.93	3.56	12	0.66	-71.00	597.00	5180	20230824	-58.98	1814	20230502	17.14	5180	-58.98	20230824	1814	17.14	20230502	5180	-58.98	20230824	1814	17.14	20230502	1.46	N	307870	100	33 억	322918	N	N	N	N
38	20231025	121040	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2135	-65	5	-2.95	382972745	178723	21.43	2190	2190	2120	2860	1540	2200	2142.09	0.96	3452	2326	2262	2176	2112	2026	2220	2070	34	660	100	1320	5	1	33686500	719	-30.07	3.58	12	0.53	-71.00	597.00	5180	20230824	-58.78	1814	20230502	17.70	5180	-58.78	20230824	1814	17.70	20230502	5180	-58.78	20230824	1814	17.70	20230502	1.46	N	307870	100	33 억	322918	N	N	N	N
39	20231025	111040	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2145	-55	5	-2.50	272192305	127152	15.25	2190	2190	2120	2860	1540	2200	2139.61	0.96	3604	2326	2262	2176	2112	2026	2220	2070	34	660	100	1320	5	1	33686500	723	-30.21	3.59	12	0.38	-71.00	597.00	5180	20230824	-58.59	1814	20230502	18.25	5180	-58.59	20230824	1814	18.25	20230502	5180	-58.59	20230824	1814	18.25	20230502	1.46	N	307870	100	33 억	322918	N	N	N	N
40	20231025	101041	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2140	-60	5	-2.73	229449615	107173	12.85	2190	2190	2120	2860	1540	2200	2139.65	0.96	7885	2326	2262	2176	2112	2026	2220	2070	34	660	100	1320	5	1	33686500	721	-30.14	3.58	12	0.32	-71.00	597.00	5180	20230824	-58.69	1814	20230502	17.97	5180	-58.69	20230824	1814	17.97	20230502	5180	-58.69	20230824	1814	17.97	20230502	1.46	N	307870	100	33 억	322918	N	N	N	N
41	20231025	091036	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2160	-40	5	-1.82	53781970	24793	2.97	2190	2190	2155	2860	1540	2200	2166.14	0.96	-1811	2326	2262	2176	2112	2026	2220	2070	34	660	100	1320	5	1	33686500	728	-30.42	3.62	12	0.07	-71.00	597.00	5180	20230824	-58.30	1814	20230502	19.07	5180	-58.30	20230824	1814	19.07	20230502	5180	-58.30	20230824	1814	19.07	20230502	1.46	N	307870	100	33 억	322918	N	N	N	N
42	20231024	161013	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2200	-40	5	-1.79	1723193575	800802	63.00	2215	2240	2090	2910	1570	2240	2151.51	1.26	-99205	2343	2291	2188	2136	2033	2317	2162	34	670	100	1340	5	1	33686500	741	-30.99	3.69	12	2.38	-71.00	597.00	5180	20230824	-57.53	1814	20230502	21.28	5180	-57.53	20230824	1814	21.28	20230502	5180	-57.53	20230824	1814	21.28	20230502	1.47	N	307870	100	33 억	424154	N	N	N	N
43	20231024	151029	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2185	-55	5	-2.46	1556051265	724665	57.01	2215	2240	2090	2910	1570	2240	2146.93	1.26	-90995	2343	2291	2188	2136	2033	2317	2162	34	670	100	1340	5	1	33686500	736	-30.77	3.66	12	2.15	-71.00	597.00	5180	20230824	-57.82	1814	20230502	20.45	5180	-57.82	20230824	1814	20.45	20230502	5180	-57.82	20230824	1814	20.45	20230502	1.47	N	307870	100	33 억	424154	N	N	N	N
44	20231024	141012	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2160	-80	5	-3.57	1375493875	641380	50.46	2215	2240	2090	2910	1570	2240	2144.19	1.26	-84872	2343	2291	2188	2136	2033	2317	2162	34	670	100	1340	5	1	33686500	728	-30.42	3.62	12	1.90	-71.00	597.00	5180	20230824	-58.30	1814	20230502	19.07	5180	-58.30	20230824	1814	19.07	20230502	5180	-58.30	20230824	1814	19.07	20230502	1.47	N	307870	100	33 억	424154	N	N	N	N
45	20231024	131017	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2165	-75	5	-3.35	1300081750	606592	47.72	2215	2240	2090	2910	1570	2240	2142.83	1.26	-76551	2343	2291	2188	2136	2033	2317	2162	34	670	100	1340	5	1	33686500	729	-30.49	3.63	12	1.80	-71.00	597.00	5180	20230824	-58.20	1814	20230502	19.35	5180	-58.20	20230824	1814	19.35	20230502	5180	-58.20	20230824	1814	19.35	20230502	1.47	N	307870	100	33 억	424154	N	N	N	N
46	20231024	121029	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2150	-90	5	-4.02	1241785535	579609	45.60	2215	2240	2090	2910	1570	2240	2142.01	1.26	-70687	2343	2291	2188	2136	2033	2317	2162	34	670	100	1340	5	1	33686500	724	-30.28	3.60	12	1.72	-71.00	597.00	5180	20230824	-58.49	1814	20230502	18.52	5180	-58.49	20230824	1814	18.52	20230502	5180	-58.49	20230824	1814	18.52	20230502	1.47	N	307870	100	33 억	424154	N	N	N	N
47	20231024	111024	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2135	-105	5	-4.69	1045098305	488183	38.41	2215	2240	2090	2910	1570	2240	2140.25	1.26	-49809	2343	2291	2188	2136	2033	2317	2162	34	670	100	1340	5	1	33686500	719	-30.07	3.58	12	1.45	-71.00	597.00	5180	20230824	-58.78	1814	20230502	17.70	5180	-58.78	20230824	1814	17.70	20230502	5180	-58.78	20230824	1814	17.70	20230502	1.47	N	307870	100	33 억	424154	N	N	N	N
48	20231024	101014	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2135	-105	5	-4.69	747860155	347686	27.35	2215	2240	2115	2910	1570	2240	2150.29	1.26	-34601	2343	2291	2188	2136	2033	2317	2162	34	670	100	1340	5	1	33686500	719	-30.07	3.58	12	1.03	-71.00	597.00	5180	20230824	-58.78	1814	20230502	17.70	5180	-58.78	20230824	1814	17.70	20230502	5180	-58.78	20230824	1814	17.70	20230502	1.47	N	307870	100	33 억	424154	N	N	N	N
49	20231024	091022	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2130	-110	5	-4.91	268895500	124718	9.81	2215	2240	2120	2910	1570	2240	2154.22	1.26	5001	2343	2291	2188	2136	2033	2317	2162	34	670	100	1340	5	1	33686500	718	-30.00	3.57	12	0.37	-71.00	597.00	5180	20230824	-58.88	1814	20230502	17.42	5180	-58.88	20230824	1814	17.42	20230502	5180	-58.88	20230824	1814	17.42	20230502	1.47	N	307870	100	33 억	424154	N	N	N	N
50	20231023	161007	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2240	110	2	5.16	2709129730	1251379	101.16	2130	2240	2085	2765	1495	2130	2164.77	1.30	-8594	2280	2204	2059	1983	1838	2243	2022	34	635	100	1270	5	1	33686500	755	-31.55	3.75	12	3.71	-71.00	597.00	5180	20230824	-56.76	1814	20230502	23.48	5180	-56.76	20230824	1814	23.48	20230502	5180	-56.76	20230824	1814	23.48	20230502	1.31	N	307870	100	33 억	438303	N	N	N	N
51	20231023	151012	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2220	90	2	4.23	2330497725	1079726	87.29	2130	2220	2085	2765	1495	2130	2158.42	1.30	13960	2280	2204	2059	1983	1838	2243	2022	34	635	100	1270	5	1	33686500	748	-31.27	3.72	12	3.21	-71.00	597.00	5180	20230824	-57.14	1814	20230502	22.38	5180	-57.14	20230824	1814	22.38	20230502	5180	-57.14	20230824	1814	22.38	20230502	1.31	N	307870	100	33 억	438303	N	N	N	N
52	20231023	141011	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2190	60	2	2.82	1399984285	657201	53.13	2130	2195	2085	2765	1495	2130	2130.22	1.30	-15423	2280	2204	2059	1983	1838	2243	2022	34	635	100	1270	5	1	33686500	738	-30.85	3.67	12	1.95	-71.00	597.00	5180	20230824	-57.72	1814	20230502	20.73	5180	-57.72	20230824	1814	20.73	20230502	5180	-57.72	20230824	1814	20.73	20230502	1.31	N	307870	100	33 억	438303	N	N	N	N
53	20231023	131017	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2125	-5	5	-0.23	1032575985	486190	39.30	2130	2195	2085	2765	1495	2130	2123.81	1.30	-45578	2280	2204	2059	1983	1838	2243	2022	34	635	100	1270	5	1	33686500	716	-29.93	3.56	12	1.44	-71.00	597.00	5180	20230824	-58.98	1814	20230502	17.14	5180	-58.98	20230824	1814	17.14	20230502	5180	-58.98	20230824	1814	17.14	20230502	1.31	N	307870	100	33 억	438303	N	N	N	N
54	20231023	121007	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2085	-45	5	-2.11	878990640	413974	33.47	2130	2195	2085	2765	1495	2130	2123.30	1.30	-35314	2280	2204	2059	1983	1838	2243	2022	34	635	100	1270	5	1	33686500	702	-29.37	3.49	12	1.23	-71.00	597.00	5180	20230824	-59.75	1814	20230502	14.94	5180	-59.75	20230824	1814	14.94	20230502	5180	-59.75	20230824	1814	14.94	20230502	1.31	N	307870	100	33 억	438303	N	N	N	N
55	20231023	111004	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2140	10	2	0.47	675478475	317316	25.65	2130	2195	2095	2765	1495	2130	2128.72	1.30	22235	2280	2204	2059	1983	1838	2243	2022	34	635	100	1270	5	1	33686500	721	-30.14	3.58	12	0.94	-71.00	597.00	5180	20230824	-58.69	1814	20230502	17.97	5180	-58.69	20230824	1814	17.97	20230502	5180	-58.69	20230824	1814	17.97	20230502	1.31	N	307870	100	33 억	438303	N	N	N	N
56	20231023	100957	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2165	35	2	1.64	481614390	227301	18.38	2130	2195	2095	2765	1495	2130	2118.84	1.30	23615	2280	2204	2059	1983	1838	2243	2022	34	635	100	1270	5	1	33686500	729	-30.49	3.63	12	0.67	-71.00	597.00	5180	20230824	-58.20	1814	20230502	19.35	5180	-58.20	20230824	1814	19.35	20230502	5180	-58.20	20230824	1814	19.35	20230502	1.31	N	307870	100	33 억	438303	N	N	N	N
57	20231023	091018	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2125	-5	5	-0.23	131222105	62273	5.03	2130	2140	2095	2765	1495	2130	2107.21	1.30	19919	2280	2204	2059	1983	1838	2243	2022	34	635	100	1270	5	1	33686500	716	-29.93	3.56	12	0.18	-71.00	597.00	5180	20230824	-58.98	1814	20230502	17.14	5180	-58.98	20230824	1814	17.14	20230502	5180	-58.98	20230824	1814	17.14	20230502	1.31	N	307870	100	33 억	438303	N	N	N	N
58	20231020	161002	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2130	60	2	2.90	2496236593	1227262	111.26	2050	2135	1914	2690	1450	2070	2033.97	0.84	153352	2223	2146	2073	1996	1923	2110	1960	34	620	100	1240	5	1	33686500	718	-30.00	3.57	12	3.64	-71.00	597.00	5180	20230824	-58.88	1814	20230502	17.42	5180	-58.88	20230824	1814	17.42	20230502	5180	-58.88	20230824	1814	17.42	20230502	1.20	N	307870	100	33 억	284343	N	N	N	N
59	20231020	151001	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2105	35	2	1.69	2313497273	1141223	103.46	2050	2135	1914	2690	1450	2070	2027.21	0.84	131974	2223	2146	2073	1996	1923	2110	1960	34	620	100	1240	5	1	33686500	709	-29.65	3.53	12	3.39	-71.00	597.00	5180	20230824	-59.36	1814	20230502	16.04	5180	-59.36	20230824	1814	16.04	20230502	5180	-59.36	20230824	1814	16.04	20230502	1.20	N	307870	100	33 억	284343	N	N	N	N
60	20231020	141012	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2100	30	2	1.45	2104559208	1041605	94.43	2050	2115	1914	2690	1450	2070	2020.50	0.84	92837	2223	2146	2073	1996	1923	2110	1960	34	620	100	1240	5	1	33686500	707	-29.58	3.52	12	3.09	-71.00	597.00	5180	20230824	-59.46	1814	20230502	15.77	5180	-59.46	20230824	1814	15.77	20230502	5180	-59.46	20230824	1814	15.77	20230502	1.20	N	307870	100	33 억	284343	N	N	N	N
61	20231020	130944	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2050	-20	5	-0.97	1594313868	796650	72.22	2050	2070	1914	2690	1450	2070	2001.27	0.84	-2309	2223	2146	2073	1996	1923	2110	1960	34	620	100	1240	5	1	33686500	691	-28.87	3.43	12	2.36	-71.00	597.00	5180	20230824	-60.42	1814	20230502	13.01	5180	-60.42	20230824	1814	13.01	20230502	5180	-60.42	20230824	1814	13.01	20230502	1.20	N	307870	100	33 억	284343	N	N	N	N
62	20231020	120955	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2010	-60	5	-2.90	1428637971	714520	64.78	2050	2070	1914	2690	1450	2070	1999.44	0.84	-31538	2223	2146	2073	1996	1923	2110	1960	34	620	100	1240	5	1	33686500	677	-28.31	3.37	12	2.12	-71.00	597.00	5180	20230824	-61.20	1814	20230502	10.80	5180	-61.20	20230824	1814	10.80	20230502	5180	-61.20	20230824	1814	10.80	20230502	1.20	N	307870	100	33 억	284343	N	N	N	N
63	20231020	111006	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1991	-79	5	-3.82	947271544	473162	42.90	2050	2070	1914	2690	1450	2070	2002.00	0.84	-55920	2223	2146	2073	1996	1923	2110	1960	34	620	100	1240	1	1	33686500	671	-28.04	3.34	12	1.40	-71.00	597.00	5180	20230824	-61.56	1814	20230502	9.76	5180	-61.56	20230824	1814	9.76	20230502	5180	-61.56	20230824	1814	9.76	20230502	1.20	N	307870	100	33 억	284343	N	N	N	N
64	20231020	100957	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1955	-115	5	-5.56	849191248	423355	38.38	2050	2070	1914	2690	1450	2070	2005.86	0.84	-34421	2223	2146	2073	1996	1923	2110	1960	34	620	100	1240	1	1	33686500	659	-27.54	3.27	12	1.26	-71.00	597.00	5180	20230824	-62.26	1814	20230502	7.77	5180	-62.26	20230824	1814	7.77	20230502	5180	-62.26	20230824	1814	7.77	20230502	1.20	N	307870	100	33 억	284343	N	N	N	N
65	20231020	090955	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2010	-60	5	-2.90	489635806	240868	21.84	2050	2070	1986	2690	1450	2070	2032.80	0.84	8980	2223	2146	2073	1996	1923	2110	1960	34	620	100	1240	5	1	33686500	677	-28.31	3.37	12	0.72	-71.00	597.00	5180	20230824	-61.20	1814	20230502	10.80	5180	-61.20	20230824	1814	10.80	20230502	5180	-61.20	20230824	1814	10.80	20230502	1.20	N	307870	100	33 억	284343	N	N	N	N
66	20231019	160954	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2070	-80	5	-3.72	1989576805	955801	69.65	2140	2150	2000	2795	1505	2150	2080.74	1.16	-105271	2296	2222	2081	2007	1866	2260	2045	34	645	100	1290	5	1	33686500	697	-29.15	3.47	12	2.84	-71.00	597.00	5180	20230824	-60.04	1814	20230502	14.11	5180	-60.04	20230824	1814	14.11	20230502	5180	-60.04	20230824	1814	14.11	20230502	1.12	N	307870	100	33 억	390713	N	N	N	N
67	20231019	150942	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2065	-85	5	-3.95	1623139095	776892	56.62	2140	2150	2035	2795	1505	2150	2088.36	1.16	-85135	2296	2222	2081	2007	1866	2260	2045	34	645	100	1290	5	1	33686500	696	-29.08	3.46	12	2.31	-71.00	597.00	5180	20230824	-60.14	1814	20230502	13.84	5180	-60.14	20230824	1814	13.84	20230502	5180	-60.14	20230824	1814	13.84	20230502	1.12	N	307870	100	33 억	390713	N	N	N	N
68	20231019	140957	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2110	-40	5	-1.86	1225432410	583741	42.54	2140	2150	2040	2795	1505	2150	2098.25	1.16	-89397	2296	2222	2081	2007	1866	2260	2045	34	645	100	1290	5	1	33686500	711	-29.72	3.53	12	1.73	-71.00	597.00	5180	20230824	-59.27	1814	20230502	16.32	5180	-59.27	20230824	1814	16.32	20230502	5180	-59.27	20230824	1814	16.32	20230502	1.12	N	307870	100	33 억	390713	N	N	N	N
69	20231019	130947	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2115	-35	5	-1.63	1147230530	546590	39.83	2140	2150	2040	2795	1505	2150	2097.78	1.16	-90200	2296	2222	2081	2007	1866	2260	2045	34	645	100	1290	5	1	33686500	712	-29.79	3.54	12	1.62	-71.00	597.00	5180	20230824	-59.17	1814	20230502	16.59	5180	-59.17	20230824	1814	16.59	20230502	5180	-59.17	20230824	1814	16.59	20230502	1.12	N	307870	100	33 억	390713	N	N	N	N
70	20231019	120954	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2095	-55	5	-2.56	1051356820	501069	36.52	2140	2150	2040	2795	1505	2150	2097.01	1.16	-88990	2296	2222	2081	2007	1866	2260	2045	34	645	100	1290	5	1	33686500	706	-29.51	3.51	12	1.49	-71.00	597.00	5180	20230824	-59.56	1814	20230502	15.49	5180	-59.56	20230824	1814	15.49	20230502	5180	-59.56	20230824	1814	15.49	20230502	1.12	N	307870	100	33 억	390713	N	N	N	N
71	20231019	110948	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2085	-65	5	-3.02	940829045	447983	32.65	2140	2150	2040	2795	1505	2150	2098.82	1.16	-82295	2296	2222	2081	2007	1866	2260	2045	34	645	100	1290	5	1	33686500	702	-29.37	3.49	12	1.33	-71.00	597.00	5180	20230824	-59.75	1814	20230502	14.94	5180	-59.75	20230824	1814	14.94	20230502	5180	-59.75	20230824	1814	14.94	20230502	1.12	N	307870	100	33 억	390713	N	N	N	N
72	20231019	100943	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2105	-45	5	-2.09	648261670	308040	22.45	2140	2150	2040	2795	1505	2150	2102.70	1.16	-74961	2296	2222	2081	2007	1866	2260	2045	34	645	100	1290	5	1	33686500	709	-29.65	3.53	12	0.91	-71.00	597.00	5180	20230824	-59.36	1814	20230502	16.04	5180	-59.36	20230824	1814	16.04	20230502	5180	-59.36	20230824	1814	16.04	20230502	1.12	N	307870	100	33 억	390713	N	N	N	N
73	20231019	090952	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2080	-70	5	-3.26	146428255	69064	5.03	2140	2140	2080	2795	1505	2150	2114.19	1.16	-17154	2296	2222	2081	2007	1866	2260	2045	34	645	100	1290	5	1	33686500	701	-29.30	3.48	12	0.21	-71.00	597.00	5180	20230824	-59.85	1814	20230502	14.66	5180	-59.85	20230824	1814	14.66	20230502	5180	-59.85	20230824	1814	14.66	20230502	1.12	N	307870	100	33 억	390713	N	N	N	N
74	20231018	160956	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2150	-5	5	-0.23	2470679811	1208973	265.12	2140	2155	1940	2800	1510	2155	2043.59	1.83	-221832	2225	2190	2120	2085	2015	2207	2102	34	645	100	1290	5	1	33686500	724	-30.28	3.60	12	3.59	-71.00	597.00	5180	20230824	-58.49	1814	20230502	18.52	5180	-58.49	20230824	1814	18.52	20230502	5180	-58.49	20230824	1814	18.52	20230502	1.06	N	307870	100	33 억	618107	N	N	N	N
75	20231018	150947	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2085	-70	5	-3.25	2099713526	1034092	226.77	2140	2155	1940	2800	1510	2155	2030.49	1.83	-197843	2225	2190	2120	2085	2015	2207	2102	34	645	100	1290	5	1	33686500	702	-29.37	3.49	12	3.07	-71.00	597.00	5180	20230824	-59.75	1814	20230502	14.94	5180	-59.75	20230824	1814	14.94	20230502	5180	-59.75	20230824	1814	14.94	20230502	1.06	N	307870	100	33 억	618107	N	N	N	N
76	20231018	140933	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2015	-140	5	-6.50	1783754671	879914	192.96	2140	2155	1940	2800	1510	2155	2027.19	1.83	-175160	2225	2190	2120	2085	2015	2207	2102	34	645	100	1290	5	1	33686500	679	-28.38	3.38	12	2.61	-71.00	597.00	5180	20230824	-61.10	1814	20230502	11.08	5180	-61.10	20230824	1814	11.08	20230502	5180	-61.10	20230824	1814	11.08	20230502	1.06	N	307870	100	33 억	618107	N	N	N	N
77	20231018	130930	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2015	-140	5	-6.50	1658619977	817528	179.28	2140	2155	1940	2800	1510	2155	2028.82	1.83	-155811	2225	2190	2120	2085	2015	2207	2102	34	645	100	1290	5	1	33686500	679	-28.38	3.38	12	2.43	-71.00	597.00	5180	20230824	-61.10	1814	20230502	11.08	5180	-61.10	20230824	1814	11.08	20230502	5180	-61.10	20230824	1814	11.08	20230502	1.06	N	307870	100	33 억	618107	N	N	N	N
78	20231018	120948	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2025	-130	5	-6.03	1494060320	735468	161.28	2140	2155	1940	2800	1510	2155	2031.44	1.83	-141508	2225	2190	2120	2085	2015	2207	2102	34	645	100	1290	5	1	33686500	682	-28.52	3.39	12	2.18	-71.00	597.00	5180	20230824	-60.91	1814	20230502	11.63	5180	-60.91	20230824	1814	11.63	20230502	5180	-60.91	20230824	1814	11.63	20230502	1.06	N	307870	100	33 억	618107	N	N	N	N
79	20231018	110940	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2030	-125	5	-5.80	1296264737	637174	139.73	2140	2155	1940	2800	1510	2155	2034.40	1.83	-120453	2225	2190	2120	2085	2015	2207	2102	34	645	100	1290	5	1	33686500	684	-28.59	3.40	12	1.89	-71.00	597.00	5180	20230824	-60.81	1814	20230502	11.91	5180	-60.81	20230824	1814	11.91	20230502	5180	-60.81	20230824	1814	11.91	20230502	1.06	N	307870	100	33 억	618107	N	N	N	N
80	20231018	100952	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2010	-145	5	-6.73	863154299	423806	92.94	2140	2155	1940	2800	1510	2155	2036.67	1.83	-79670	2225	2190	2120	2085	2015	2207	2102	34	645	100	1290	5	1	33686500	677	-28.31	3.37	12	1.26	-71.00	597.00	5180	20230824	-61.20	1814	20230502	10.80	5180	-61.20	20230824	1814	10.80	20230502	5180	-61.20	20230824	1814	10.80	20230502	1.06	N	307870	100	33 억	618107	N	N	N	N
81	20231018	090936	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2090	-65	5	-3.02	250522864	121545	26.65	2140	2155	1940	2800	1510	2155	2061.15	1.83	22493	2225	2190	2120	2085	2015	2207	2102	34	645	100	1290	5	1	33686500	704	-29.44	3.50	12	0.36	-71.00	597.00	5180	20230824	-59.65	1814	20230502	15.21	5180	-59.65	20230824	1814	15.21	20230502	5180	-59.65	20230824	1814	15.21	20230502	1.06	N	307870	100	33 억	618107	N	N	N	N
82	20231017	160937	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2155	90	2	4.36	955107515	455489	82.64	2075	2155	2050	2680	1450	2065	2096.77	1.67	60341	2231	2147	2091	2007	1951	2120	1980	34	615	100	1230	5	1	33686500	726	-30.35	3.61	12	1.35	-71.00	597.00	5180	20230824	-58.40	1814	20230502	18.80	5180	-58.40	20230824	1814	18.80	20230502	5180	-58.40	20230824	1814	18.80	20230502	1.10	N	307870	100	33 억	561339	N	N	N	N
83	20231017	150947	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2120	55	2	2.66	834372115	399044	72.40	2075	2125	2050	2680	1450	2065	2090.93	1.67	63045	2231	2147	2091	2007	1951	2120	1980	34	615	100	1230	5	1	33686500	714	-29.86	3.55	12	1.18	-71.00	597.00	5180	20230824	-59.07	1814	20230502	16.87	5180	-59.07	20230824	1814	16.87	20230502	5180	-59.07	20230824	1814	16.87	20230502	1.10	N	307870	100	33 억	561339	N	N	N	N
84	20231017	140948	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2100	35	2	1.69	737786655	353037	64.05	2075	2120	2050	2680	1450	2065	2089.83	1.67	54226	2231	2147	2091	2007	1951	2120	1980	34	615	100	1230	5	1	33686500	707	-29.58	3.52	12	1.05	-71.00	597.00	5180	20230824	-59.46	1814	20230502	15.77	5180	-59.46	20230824	1814	15.77	20230502	5180	-59.46	20230824	1814	15.77	20230502	1.10	N	307870	100	33 억	561339	N	N	N	N
85	20231017	130940	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2100	35	2	1.69	285028655	136530	24.77	2075	2120	2050	2680	1450	2065	2087.66	1.67	62024	2231	2147	2091	2007	1951	2120	1980	34	615	100	1230	5	1	33686500	707	-29.58	3.52	12	0.41	-71.00	597.00	5180	20230824	-59.46	1814	20230502	15.77	5180	-59.46	20230824	1814	15.77	20230502	5180	-59.46	20230824	1814	15.77	20230502	1.10	N	307870	100	33 억	561339	N	N	N	N
86	20231017	120944	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2100	35	2	1.69	213812135	102313	18.56	2075	2120	2050	2680	1450	2065	2089.78	1.67	43176	2231	2147	2091	2007	1951	2120	1980	34	615	100	1230	5	1	33686500	707	-29.58	3.52	12	0.30	-71.00	597.00	5180	20230824	-59.46	1814	20230502	15.77	5180	-59.46	20230824	1814	15.77	20230502	5180	-59.46	20230824	1814	15.77	20230502	1.10	N	307870	100	33 억	561339	N	N	N	N
87	20231017	110934	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2105	40	2	1.94	186225910	89192	16.18	2075	2120	2050	2680	1450	2065	2087.92	1.67	42283	2231	2147	2091	2007	1951	2120	1980	34	615	100	1230	5	1	33686500	709	-29.65	3.53	12	0.26	-71.00	597.00	5180	20230824	-59.36	1814	20230502	16.04	5180	-59.36	20230824	1814	16.04	20230502	5180	-59.36	20230824	1814	16.04	20230502	1.10	N	307870	100	33 억	561339	N	N	N	N
88	20231017	100926	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2115	50	2	2.42	150316180	72171	13.09	2075	2115	2050	2680	1450	2065	2082.78	1.67	33470	2231	2147	2091	2007	1951	2120	1980	34	615	100	1230	5	1	33686500	712	-29.79	3.54	12	0.21	-71.00	597.00	5180	20230824	-59.17	1814	20230502	16.59	5180	-59.17	20230824	1814	16.59	20230502	5180	-59.17	20230824	1814	16.59	20230502	1.10	N	307870	100	33 억	561339	N	N	N	N
89	20231017	090938	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2065	0	3	0.00	19208525	9268	1.68	2075	2080	2065	2680	1450	2065	2072.56	1.67	345	2231	2147	2091	2007	1951	2120	1980	34	615	100	1230	5	1	33686500	696	-29.08	3.46	12	0.03	-71.00	597.00	5180	20230824	-60.14	1814	20230502	13.84	5180	-60.14	20230824	1814	13.84	20230502	5180	-60.14	20230824	1814	13.84	20230502	1.10	N	307870	100	33 억	561339	N	N	N	N
90	20231016	160935	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2065	-85	5	-3.95	1144930105	550490	86.11	2175	2175	2035	2795	1505	2150	2079.85	2.15	-161820	2226	2187	2146	2107	2066	2207	2127	34	645	100	1290	5	1	33686500	696	-29.08	3.46	12	1.63	-71.00	597.00	5180	20230824	-60.14	1814	20230502	13.84	5180	-60.14	20230824	1814	13.84	20230502	5180	-60.14	20230824	1814	13.84	20230502	1.08	N	307870	100	33 억	723159	N	N	N	N
91	20231016	150936	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2080	-70	5	-3.26	1013252745	486801	76.15	2175	2175	2035	2795	1505	2150	2081.45	2.15	-171912	2226	2187	2146	2107	2066	2207	2127	34	645	100	1290	5	1	33686500	701	-29.30	3.48	12	1.45	-71.00	597.00	5180	20230824	-59.85	1814	20230502	14.66	5180	-59.85	20230824	1814	14.66	20230502	5180	-59.85	20230824	1814	14.66	20230502	1.08	N	307870	100	33 억	723159	N	N	N	N
92	20231016	140937	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2065	-85	5	-3.95	636494915	304639	47.66	2175	2175	2055	2795	1505	2150	2089.34	2.15	-162193	2226	2187	2146	2107	2066	2207	2127	34	645	100	1290	5	1	33686500	696	-29.08	3.46	12	0.90	-71.00	597.00	5180	20230824	-60.14	1814	20230502	13.84	5180	-60.14	20230824	1814	13.84	20230502	5180	-60.14	20230824	1814	13.84	20230502	1.08	N	307870	100	33 억	723159	N	N	N	N
93	20231016	130930	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2085	-65	5	-3.02	529332115	253043	39.58	2175	2175	2055	2795	1505	2150	2091.87	2.15	-154831	2226	2187	2146	2107	2066	2207	2127	34	645	100	1290	5	1	33686500	702	-29.37	3.49	12	0.75	-71.00	597.00	5180	20230824	-59.75	1814	20230502	14.94	5180	-59.75	20230824	1814	14.94	20230502	5180	-59.75	20230824	1814	14.94	20230502	1.08	N	307870	100	33 억	723159	N	N	N	N
94	20231016	120932	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2100	-50	5	-2.33	491663260	235003	36.76	2175	2175	2055	2795	1505	2150	2092.16	2.15	-141696	2226	2187	2146	2107	2066	2207	2127	34	645	100	1290	5	1	33686500	707	-29.58	3.52	12	0.70	-71.00	597.00	5180	20230824	-59.46	1814	20230502	15.77	5180	-59.46	20230824	1814	15.77	20230502	5180	-59.46	20230824	1814	15.77	20230502	1.08	N	307870	100	33 억	723159	N	N	N	N
95	20231016	110925	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2100	-50	5	-2.33	418059970	199617	31.23	2175	2175	2055	2795	1505	2150	2094.31	2.15	-118323	2226	2187	2146	2107	2066	2207	2127	34	645	100	1290	5	1	33686500	707	-29.58	3.52	12	0.59	-71.00	597.00	5180	20230824	-59.46	1814	20230502	15.77	5180	-59.46	20230824	1814	15.77	20230502	5180	-59.46	20230824	1814	15.77	20230502	1.08	N	307870	100	33 억	723159	N	N	N	N
96	20231016	100920	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2100	-50	5	-2.33	332410385	158812	24.84	2175	2175	2055	2795	1505	2150	2093.11	2.15	-98284	2226	2187	2146	2107	2066	2207	2127	34	645	100	1290	5	1	33686500	707	-29.58	3.52	12	0.47	-71.00	597.00	5180	20230824	-59.46	1814	20230502	15.77	5180	-59.46	20230824	1814	15.77	20230502	5180	-59.46	20230824	1814	15.77	20230502	1.08	N	307870	100	33 억	723159	N	N	N	N
97	20231016	090922	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2085	-65	5	-3.02	120500000	57006	8.92	2175	2175	2085	2795	1505	2150	2113.81	2.15	-37137	2226	2187	2146	2107	2066	2207	2127	34	645	100	1290	5	1	33686500	702	-29.37	3.49	12	0.17	-71.00	597.00	5180	20230824	-59.75	1814	20230502	14.94	5180	-59.75	20230824	1814	14.94	20230502	5180	-59.75	20230824	1814	14.94	20230502	1.08	N	307870	100	33 억	723159	N	N	N	N
98	20231012	160952	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2180	10	2	0.46	1243019370	576336	107.40	2175	2185	2115	2820	1520	2170	2156.76	2.38	127878	2243	2206	2153	2116	2063	2225	2135	34	650	100	1300	5	1	33686500	734	-30.70	3.65	12	1.71	-71.00	597.00	5180	20230824	-57.92	1814	20230502	20.18	5180	-57.92	20230824	1814	20.18	20230502	5180	-57.92	20230824	1814	20.18	20230502	1.07	N	307870	100	33 억	803005	N	N	N	N
99	20231012	150928	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2165	-5	5	-0.23	1123499905	521342	97.15	2175	2185	2115	2820	1520	2170	2155.02	2.38	127514	2243	2206	2153	2116	2063	2225	2135	34	650	100	1300	5	1	33686500	729	-30.49	3.63	12	1.55	-71.00	597.00	5180	20230824	-58.20	1814	20230502	19.35	5180	-58.20	20230824	1814	19.35	20230502	5180	-58.20	20230824	1814	19.35	20230502	1.07	N	307870	100	33 억	803005	N	N	N	N
100	20231012	140931	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2170	0	3	0.00	1064954000	494260	92.10	2175	2185	2115	2820	1520	2170	2154.64	2.38	117403	2243	2206	2153	2116	2063	2225	2135	34	650	100	1300	5	1	33686500	731	-30.56	3.63	12	1.47	-71.00	597.00	5180	20230824	-58.11	1814	20230502	19.63	5180	-58.11	20230824	1814	19.63	20230502	5180	-58.11	20230824	1814	19.63	20230502	1.07	N	307870	100	33 억	803005	N	N	N	N
101	20231012	130931	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2165	-5	5	-0.23	954614815	443296	82.60	2175	2185	2115	2820	1520	2170	2153.45	2.38	119809	2243	2206	2153	2116	2063	2225	2135	34	650	100	1300	5	1	33686500	729	-30.49	3.63	12	1.32	-71.00	597.00	5180	20230824	-58.20	1814	20230502	19.35	5180	-58.20	20230824	1814	19.35	20230502	5180	-58.20	20230824	1814	19.35	20230502	1.07	N	307870	100	33 억	803005	N	N	N	N
102	20231012	120941	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2170	0	3	0.00	830895715	386184	71.96	2175	2185	2115	2820	1520	2170	2151.55	2.38	98121	2243	2206	2153	2116	2063	2225	2135	34	650	100	1300	5	1	33686500	731	-30.56	3.63	12	1.15	-71.00	597.00	5180	20230824	-58.11	1814	20230502	19.63	5180	-58.11	20230824	1814	19.63	20230502	5180	-58.11	20230824	1814	19.63	20230502	1.07	N	307870	100	33 억	803005	N	N	N	N
103	20231012	110940	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2175	5	2	0.23	754057700	350682	65.35	2175	2185	2115	2820	1520	2170	2150.26	2.38	95529	2243	2206	2153	2116	2063	2225	2135	34	650	100	1300	5	1	33686500	733	-30.63	3.64	12	1.04	-71.00	597.00	5180	20230824	-58.01	1814	20230502	19.90	5180	-58.01	20230824	1814	19.90	20230502	5180	-58.01	20230824	1814	19.90	20230502	1.07	N	307870	100	33 억	803005	N	N	N	N
104	20231012	100932	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2140	-30	5	-1.38	588916010	273794	51.02	2175	2185	2120	2820	1520	2170	2150.95	2.38	80055	2243	2206	2153	2116	2063	2225	2135	34	650	100	1300	5	1	33686500	721	-30.14	3.58	12	0.81	-71.00	597.00	5180	20230824	-58.69	1814	20230502	17.97	5180	-58.69	20230824	1814	17.97	20230502	5180	-58.69	20230824	1814	17.97	20230502	1.07	N	307870	100	33 억	803005	N	N	N	N
105	20231012	090939	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2175	5	2	0.23	59508970	27410	5.11	2175	2180	2150	2820	1520	2170	2171.07	2.38	4752	2243	2206	2153	2116	2063	2225	2135	34	650	100	1300	5	1	33686500	733	-30.63	3.64	12	0.08	-71.00	597.00	5180	20230824	-58.01	1814	20230502	19.90	5180	-58.01	20230824	1814	19.90	20230502	5180	-58.01	20230824	1814	19.90	20230502	1.07	N	307870	100	33 억	803005	N	N	N	N
106	20231011	160927	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2170	65	2	3.09	1153178120	535950	54.29	2115	2190	2100	2735	1475	2105	2151.65	2.04	113862	2281	2192	2146	2057	2011	2170	2035	34	630	100	1260	5	1	33686500	731	-30.56	3.63	12	1.59	-71.00	597.00	5180	20230824	-58.11	1814	20230502	19.63	5180	-58.11	20230824	1814	19.63	20230502	5180	-58.11	20230824	1814	19.63	20230502	1.07	N	307870	100	33 억	687117	N	N	N	N
107	20231011	150933	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2155	50	2	2.38	1058493445	492093	49.84	2115	2190	2100	2735	1475	2105	2151.00	2.04	112755	2281	2192	2146	2057	2011	2170	2035	34	630	100	1260	5	1	33686500	726	-30.35	3.61	12	1.46	-71.00	597.00	5180	20230824	-58.40	1814	20230502	18.80	5180	-58.40	20230824	1814	18.80	20230502	5180	-58.40	20230824	1814	18.80	20230502	1.07	N	307870	100	33 억	687117	N	N	N	N
108	20231011	140936	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2150	45	2	2.14	896295570	416646	42.20	2115	2190	2100	2735	1475	2105	2151.22	2.04	101855	2281	2192	2146	2057	2011	2170	2035	34	630	100	1260	5	1	33686500	724	-30.28	3.60	12	1.24	-71.00	597.00	5180	20230824	-58.49	1814	20230502	18.52	5180	-58.49	20230824	1814	18.52	20230502	5180	-58.49	20230824	1814	18.52	20230502	1.07	N	307870	100	33 억	687117	N	N	N	N
109	20231011	130924	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2160	55	2	2.61	757543630	352043	35.66	2115	2190	2100	2735	1475	2105	2151.85	2.04	93139	2281	2192	2146	2057	2011	2170	2035	34	630	100	1260	5	1	33686500	728	-30.42	3.62	12	1.05	-71.00	597.00	5180	20230824	-58.30	1814	20230502	19.07	5180	-58.30	20230824	1814	19.07	20230502	5180	-58.30	20230824	1814	19.07	20230502	1.07	N	307870	100	33 억	687117	N	N	N	N
110	20231011	120943	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2185	80	2	3.80	643208085	299204	30.31	2115	2190	2100	2735	1475	2105	2149.73	2.04	86257	2281	2192	2146	2057	2011	2170	2035	34	630	100	1260	5	1	33686500	736	-30.77	3.66	12	0.89	-71.00	597.00	5180	20230824	-57.82	1814	20230502	20.45	5180	-57.82	20230824	1814	20.45	20230502	5180	-57.82	20230824	1814	20.45	20230502	1.07	N	307870	100	33 억	687117	N	N	N	N
111	20231011	110936	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2160	55	2	2.61	471375265	220300	22.31	2115	2175	2100	2735	1475	2105	2139.70	2.04	42966	2281	2192	2146	2057	2011	2170	2035	34	630	100	1260	5	1	33686500	728	-30.42	3.62	12	0.65	-71.00	597.00	5180	20230824	-58.30	1814	20230502	19.07	5180	-58.30	20230824	1814	19.07	20230502	5180	-58.30	20230824	1814	19.07	20230502	1.07	N	307870	100	33 억	687117	N	N	N	N
112	20231011	100929	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2140	35	2	1.66	260667355	122789	12.44	2115	2160	2100	2735	1475	2105	2122.89	2.04	9395	2281	2192	2146	2057	2011	2170	2035	34	630	100	1260	5	1	33686500	721	-30.14	3.58	12	0.36	-71.00	597.00	5180	20230824	-58.69	1814	20230502	17.97	5180	-58.69	20230824	1814	17.97	20230502	5180	-58.69	20230824	1814	17.97	20230502	1.07	N	307870	100	33 억	687117	N	N	N	N
113	20231011	090933	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2110	5	2	0.24	74645460	35060	3.55	2115	2160	2110	2735	1475	2105	2129.08	2.04	-8425	2281	2192	2146	2057	2011	2170	2035	34	630	100	1260	5	1	33686500	711	-29.72	3.53	12	0.10	-71.00	597.00	5180	20230824	-59.27	1814	20230502	16.32	5180	-59.27	20230824	1814	16.32	20230502	5180	-59.27	20230824	1814	16.32	20230502	1.07	N	307870	100	33 억	687117	N	N	N	N
114	20231010	161538	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2105	-40	5	-1.86	2137051135	986400	262.57	2110	2235	2100	2785	1505	2145	2166.54	1.59	145926	2195	2170	2135	2110	2075	2182	2122	34	640	100	1280	5	1	33686500	709	-29.65	3.53	12	2.93	-71.00	597.00	5180	20230824	-59.36	1814	20230502	16.04	5180	-59.36	20230824	1814	16.04	20230502	5180	-59.36	20230824	1814	16.04	20230502	1.07	N	307870	100	33 억	535827	N	N	N	N
115	20231010	150919	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2125	-20	5	-0.93	1723796650	790396	210.39	2110	2235	2110	2785	1505	2145	2180.93	1.59	114983	2195	2170	2135	2110	2075	2182	2122	34	640	100	1280	5	1	33686500	716	-29.93	3.56	12	2.35	-71.00	597.00	5180	20230824	-58.98	1814	20230502	17.14	5180	-58.98	20230824	1814	17.14	20230502	5180	-58.98	20230824	1814	17.14	20230502	1.07	N	307870	100	33 억	535827	N	N	N	N
116	20231010	140927	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2170	25	2	1.17	1621010305	742418	197.62	2110	2235	2110	2785	1505	2145	2183.42	1.59	120579	2195	2170	2135	2110	2075	2182	2122	34	640	100	1280	5	1	33686500	731	-30.56	3.63	12	2.20	-71.00	597.00	5180	20230824	-58.11	1814	20230502	19.63	5180	-58.11	20230824	1814	19.63	20230502	5180	-58.11	20230824	1814	19.63	20230502	1.07	N	307870	100	33 억	535827	N	N	N	N
117	20231010	130920	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2175	30	2	1.40	1317045425	601635	160.15	2110	2235	2110	2785	1505	2145	2189.11	1.59	125993	2195	2170	2135	2110	2075	2182	2122	34	640	100	1280	5	1	33686500	733	-30.63	3.64	12	1.79	-71.00	597.00	5180	20230824	-58.01	1814	20230502	19.90	5180	-58.01	20230824	1814	19.90	20230502	5180	-58.01	20230824	1814	19.90	20230502	1.07	N	307870	100	33 억	535827	N	N	N	N
118	20231010	120917	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2210	65	2	3.03	1052321375	480950	128.02	2110	2235	2110	2785	1505	2145	2188.01	1.59	171458	2195	2170	2135	2110	2075	2182	2122	34	640	100	1280	5	1	33686500	744	-31.13	3.70	12	1.43	-71.00	597.00	5180	20230824	-57.34	1814	20230502	21.83	5180	-57.34	20230824	1814	21.83	20230502	5180	-57.34	20230824	1814	21.83	20230502	1.07	N	307870	100	33 억	535827	N	N	N	N
119	20231010	110900	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2215	70	2	3.26	793885685	364542	97.04	2110	2225	2110	2785	1505	2145	2177.76	1.59	156180	2195	2170	2135	2110	2075	2182	2122	34	640	100	1280	5	1	33686500	746	-31.20	3.71	12	1.08	-71.00	597.00	5180	20230824	-57.24	1814	20230502	22.11	5180	-57.24	20230824	1814	22.11	20230502	5180	-57.24	20230824	1814	22.11	20230502	1.07	N	307870	100	33 억	535827	N	N	N	N
120	20231010	100911	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2215	70	2	3.26	588264030	271273	72.21	2110	2215	2110	2785	1505	2145	2168.53	1.59	106927	2195	2170	2135	2110	2075	2182	2122	34	640	100	1280	5	1	33686500	746	-31.20	3.71	12	0.81	-71.00	597.00	5180	20230824	-57.24	1814	20230502	22.11	5180	-57.24	20230824	1814	22.11	20230502	5180	-57.24	20230824	1814	22.11	20230502	1.07	N	307870	100	33 억	535827	N	N	N	N
121	20231010	090905	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2145	0	3	0.00	113882905	53280	14.18	2110	2160	2110	2785	1505	2145	2137.44	1.59	-18107	2195	2170	2135	2110	2075	2182	2122	34	640	100	1280	5	1	33686500	723	-30.21	3.59	12	0.16	-71.00	597.00	5180	20230824	-58.59	1814	20230502	18.25	5180	-58.59	20230824	1814	18.25	20230502	5180	-58.59	20230824	1814	18.25	20230502	1.07	N	307870	100	33 억	535827	N	N	N	N
122	20231006	160912	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2145	30	2	1.42	800188470	375293	67.68	2120	2160	2100	2745	1485	2115	2132.17	1.26	108180	2235	2175	2130	2070	2025	2205	2100	34	630	100	1260	5	1	33686500	723	-30.21	3.59	12	1.11	-71.00	597.00	5180	20230824	-58.59	1814	20230502	18.25	5180	-58.59	20230824	1814	18.25	20230502	5180	-58.59	20230824	1814	18.25	20230502	1.07	N	307870	100	33 억	425872	N	N	N	N
123	20231006	150859	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2135	20	2	0.95	747798230	350855	63.28	2120	2160	2100	2745	1485	2115	2131.36	1.26	106197	2235	2175	2130	2070	2025	2205	2100	34	630	100	1260	5	1	33686500	719	-30.07	3.58	12	1.04	-71.00	597.00	5180	20230824	-58.78	1814	20230502	17.70	5180	-58.78	20230824	1814	17.70	20230502	5180	-58.78	20230824	1814	17.70	20230502	1.07	N	307870	100	33 억	425872	N	N	N	N
124	20231006	140902	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2140	25	2	1.18	616239110	289021	52.12	2120	2160	2100	2745	1485	2115	2132.16	1.26	99501	2235	2175	2130	2070	2025	2205	2100	34	630	100	1260	5	1	33686500	721	-30.14	3.58	12	0.86	-71.00	597.00	5180	20230824	-58.69	1814	20230502	17.97	5180	-58.69	20230824	1814	17.97	20230502	5180	-58.69	20230824	1814	17.97	20230502	1.07	N	307870	100	33 억	425872	N	N	N	N
125	20231006	130851	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2130	15	2	0.71	512249715	240395	43.35	2120	2160	2100	2745	1485	2115	2130.87	1.26	76132	2235	2175	2130	2070	2025	2205	2100	34	630	100	1260	5	1	33686500	718	-30.00	3.57	12	0.71	-71.00	597.00	5180	20230824	-58.88	1814	20230502	17.42	5180	-58.88	20230824	1814	17.42	20230502	5180	-58.88	20230824	1814	17.42	20230502	1.07	N	307870	100	33 억	425872	N	N	N	N
126	20231006	120850	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2145	30	2	1.42	467250525	219377	39.56	2120	2160	2100	2745	1485	2115	2129.90	1.26	73184	2235	2175	2130	2070	2025	2205	2100	34	630	100	1260	5	1	33686500	723	-30.21	3.59	12	0.65	-71.00	597.00	5180	20230824	-58.59	1814	20230502	18.25	5180	-58.59	20230824	1814	18.25	20230502	5180	-58.59	20230824	1814	18.25	20230502	1.07	N	307870	100	33 억	425872	N	N	N	N
127	20231006	110842	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2125	10	2	0.47	297427720	139737	25.20	2120	2160	2100	2745	1485	2115	2128.48	1.26	43082	2235	2175	2130	2070	2025	2205	2100	34	630	100	1260	5	1	33686500	716	-29.93	3.56	12	0.41	-71.00	597.00	5180	20230824	-58.98	1814	20230502	17.14	5180	-58.98	20230824	1814	17.14	20230502	5180	-58.98	20230824	1814	17.14	20230502	1.07	N	307870	100	33 억	425872	N	N	N	N
128	20231006	100849	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2130	15	2	0.71	146403315	68914	12.43	2120	2160	2100	2745	1485	2115	2124.44	1.26	20159	2235	2175	2130	2070	2025	2205	2100	34	630	100	1260	5	1	33686500	718	-30.00	3.57	12	0.20	-71.00	597.00	5180	20230824	-58.88	1814	20230502	17.42	5180	-58.88	20230824	1814	17.42	20230502	5180	-58.88	20230824	1814	17.42	20230502	1.07	N	307870	100	33 억	425872	N	N	N	N
129	20231006	090841	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2125	10	2	0.47	37327955	17660	3.18	2120	2160	2100	2745	1485	2115	2113.70	1.26	-3352	2235	2175	2130	2070	2025	2205	2100	34	630	100	1260	5	1	33686500	716	-29.93	3.56	12	0.05	-71.00	597.00	5180	20230824	-58.98	1814	20230502	17.14	5180	-58.98	20230824	1814	17.14	20230502	5180	-58.98	20230824	1814	17.14	20230502	1.07	N	307870	100	33 억	425872	N	N	N	N

55 KiB Raw Blame History

55 KiB

Raw Blame History