KissMeData/338220/price/prices-20231001.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

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

59 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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231031	161201	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27350	-800	5	-2.84	33062430000	1160470	104.18	29100	30000	27050	36550	19750	28150	28492.16	1.74	-136250	30383	29266	28183	27066	25983	29825	27625	11	8400	100	18010	50	1	11447156	3131	-19.96	19.13	12	10.14	-1370.00	1430.00	69500	20230907	-60.65	5540	20221104	393.68	69500	-60.65	20230907	6000	355.83	20230103	69500	-60.65	20230907	5540	393.68	20221104	0.73	N	338220	100	11 억	199095	N	N	103	N	N
3	20231031	151213	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27450	-700	5	-2.49	32429163200	1137379	102.10	29100	30000	27050	36550	19750	28150	28512.19	1.74	-129946	30383	29266	28183	27066	25983	29825	27625	11	8400	100	18010	50	1	11447156	3142	-20.04	19.20	12	9.94	-1370.00	1430.00	69500	20230907	-60.50	5540	20221104	395.49	69500	-60.50	20230907	6000	357.50	20230103	69500	-60.50	20230907	5540	395.49	20221104	0.73	N	338220	100	11 억	199095	N	N	46	N	N
4	20231031	141222	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27250	-900	5	-3.20	29650131200	1035969	93.00	29100	30000	27200	36550	19750	28150	28620.67	1.74	-130204	30383	29266	28183	27066	25983	29825	27625	11	8400	100	18010	50	1	11447156	3119	-19.89	19.06	12	9.05	-1370.00	1430.00	69500	20230907	-60.79	5540	20221104	391.88	69500	-60.79	20230907	6000	354.17	20230103	69500	-60.79	20230907	5540	391.88	20221104	0.73	N	338220	100	11 억	199095	N	N	46	N	N
5	20231031	131211	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27550	-600	5	-2.13	27100527750	942860	84.64	29100	30000	27200	36550	19750	28150	28742.90	1.74	-115302	30383	29266	28183	27066	25983	29825	27625	11	8400	100	18010	50	1	11447156	3154	-20.11	19.27	12	8.24	-1370.00	1430.00	69500	20230907	-60.36	5540	20221104	397.29	69500	-60.36	20230907	6000	359.17	20230103	69500	-60.36	20230907	5540	397.29	20221104	0.73	N	338220	100	11 억	199095	N	N	46	N	N
6	20231031	121213	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27650	-500	5	-1.78	24946271950	864706	77.62	29100	30000	27200	36550	19750	28150	28849.43	1.74	-105644	30383	29266	28183	27066	25983	29825	27625	11	8400	100	18010	50	1	11447156	3165	-20.18	19.34	12	7.55	-1370.00	1430.00	69500	20230907	-60.22	5540	20221104	399.10	69500	-60.22	20230907	6000	360.83	20230103	69500	-60.22	20230907	5540	399.10	20221104	0.73	N	338220	100	11 억	199095	N	N	46	N	N
7	20231031	111242	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28350	200	2	0.71	20189914750	693912	62.29	29100	30000	28150	36550	19750	28150	29095.79	1.74	-76859	30383	29266	28183	27066	25983	29825	27625	11	8400	100	18010	50	1	11447156	3245	-20.69	19.83	12	6.06	-1370.00	1430.00	69500	20230907	-59.21	5540	20221104	411.73	69500	-59.21	20230907	6000	372.50	20230103	69500	-59.21	20230907	5540	411.73	20221104	0.73	N	338220	100	11 억	199095	N	N	46	N	N
8	20231031	101221	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	29100	950	2	3.37	14001189600	480025	43.09	29100	30000	28150	36550	19750	28150	29167.63	1.74	-56893	30383	29266	28183	27066	25983	29825	27625	11	8400	100	18010	50	1	11447156	3331	-21.24	20.35	12	4.19	-1370.00	1430.00	69500	20230907	-58.13	5540	20221104	425.27	69500	-58.13	20230907	6000	385.00	20230103	69500	-58.13	20230907	5540	425.27	20221104	0.73	N	338220	100	11 억	199095	N	N	46	N	N
9	20231031	091222	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28750	600	2	2.13	3162403200	109231	9.81	29100	29350	28650	36550	19750	28150	28951.52	1.74	-15891	30383	29266	28183	27066	25983	29825	27625	11	8400	100	18010	50	1	11447156	3291	-20.99	20.10	12	0.95	-1370.00	1430.00	69500	20230907	-58.63	5540	20221104	418.95	69500	-58.63	20230907	6000	379.17	20230103	69500	-58.63	20230907	5540	418.95	20221104	0.73	N	338220	100	11 억	199095	N	N	46	N	N
10	20231030	161156	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28150	400	2	1.44	31234143700	1103121	107.72	27850	29300	27100	36050	19450	27750	28317.53	3.33	-193933	29650	28700	26800	25850	23950	29175	26325	11	8300	100	17760	50	1	11447156	3222	-20.55	19.69	12	9.64	-1370.00	1430.00	69500	20230907	-59.50	5520	20221026	409.96	69500	-59.50	20230907	6000	369.17	20230103	69500	-59.50	20230907	5540	408.12	20221104	0.79	N	338220	100	11 억	380975	N	N	46	N	N
11	20231030	151131	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28150	400	2	1.44	30599976350	1080561	105.52	27850	29300	27100	36050	19450	27750	28321.66	3.33	-190086	29650	28700	26800	25850	23950	29175	26325	11	8300	100	17760	50	1	11447156	3222	-20.55	19.69	12	9.44	-1370.00	1430.00	69500	20230907	-59.50	5520	20221026	409.96	69500	-59.50	20230907	6000	369.17	20230103	69500	-59.50	20230907	5540	408.12	20221104	0.79	N	338220	100	11 억	380975	N	N	13	N	N
12	20231030	141129	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28700	950	2	3.42	28320990150	1000107	97.66	27850	29300	27100	36050	19450	27750	28321.26	3.33	-158849	29650	28700	26800	25850	23950	29175	26325	11	8300	100	17760	50	1	11447156	3285	-20.95	20.07	12	8.74	-1370.00	1430.00	69500	20230907	-58.71	5520	20221026	419.93	69500	-58.71	20230907	6000	378.33	20230103	69500	-58.71	20230907	5540	418.05	20221104	0.79	N	338220	100	11 억	380975	N	N	13	N	N
13	20231030	131133	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28250	500	2	1.80	24494693300	866555	84.62	27850	29300	27100	36050	19450	27750	28270.22	3.33	-151186	29650	28700	26800	25850	23950	29175	26325	11	8300	100	17760	50	1	11447156	3234	-20.62	19.76	12	7.57	-1370.00	1430.00	69500	20230907	-59.35	5520	20221026	411.78	69500	-59.35	20230907	6000	370.83	20230103	69500	-59.35	20230907	5540	409.93	20221104	0.79	N	338220	100	11 억	380975	N	N	13	N	N
14	20231030	121123	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27500	-250	5	-0.90	23118745650	817292	79.81	27850	29300	27100	36050	19450	27750	28290.83	3.33	-130902	29650	28700	26800	25850	23950	29175	26325	11	8300	100	17760	50	1	11447156	3148	-20.07	19.23	12	7.14	-1370.00	1430.00	69500	20230907	-60.43	5520	20221026	398.19	69500	-60.43	20230907	6000	358.33	20230103	69500	-60.43	20230907	5540	396.39	20221104	0.79	N	338220	100	11 억	380975	N	N	13	N	N
15	20231030	111124	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28050	300	2	1.08	21303239400	751700	73.40	27850	29300	27100	36050	19450	27750	28344.65	3.33	-106304	29650	28700	26800	25850	23950	29175	26325	11	8300	100	17760	50	1	11447156	3211	-20.47	19.62	12	6.57	-1370.00	1430.00	69500	20230907	-59.64	5520	20221026	408.15	69500	-59.64	20230907	6000	367.50	20230103	69500	-59.64	20230907	5540	406.32	20221104	0.79	N	338220	100	11 억	380975	N	N	13	N	N
16	20231030	101119	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28250	500	2	1.80	18206260400	640970	62.59	27850	29300	27100	36050	19450	27750	28410.18	3.33	-100836	29650	28700	26800	25850	23950	29175	26325	11	8300	100	17760	50	1	11447156	3234	-20.62	19.76	12	5.60	-1370.00	1430.00	69500	20230907	-59.35	5520	20221026	411.78	69500	-59.35	20230907	6000	370.83	20230103	69500	-59.35	20230907	5540	409.93	20221104	0.79	N	338220	100	11 억	380975	N	N	13	N	N
17	20231030	091120	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28150	400	2	1.44	5988423500	215043	21.00	27850	28550	27100	36050	19450	27750	27850.26	3.33	-67365	29650	28700	26800	25850	23950	29175	26325	11	8300	100	17760	50	1	11447156	3222	-20.55	19.69	12	1.88	-1370.00	1430.00	69500	20230907	-59.50	5520	20221026	409.96	69500	-59.50	20230907	6000	369.17	20230103	69500	-59.50	20230907	5540	408.12	20221104	0.79	N	338220	100	11 억	380975	N	N	13	N	N
18	20231027	161028	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27750	2600	2	10.34	27000909450	1012249	228.71	25850	27750	24900	32650	17650	25150	26670.53	3.84	-56336	27483	26316	25333	24166	23183	26900	24750	11	7500	100	16090	50	1	11447156	3177	-20.26	19.41	12	8.84	-1370.00	1430.00	69500	20230907	-60.07	5430	20221025	411.05	69500	-60.07	20230907	6000	362.50	20230103	69500	-60.07	20230907	5540	400.90	20221104	0.84	N	338220	100	11 억	439958	N	N	13	N	N
19	20231027	151121	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27300	2150	2	8.55	24476113450	920739	208.04	25850	27600	24900	32650	17650	25150	26585.45	3.84	-36066	27483	26316	25333	24166	23183	26900	24750	11	7500	100	16090	50	1	11447156	3125	-19.93	19.09	12	8.04	-1370.00	1430.00	69500	20230907	-60.72	5430	20221025	402.76	69500	-60.72	20230907	6000	355.00	20230103	69500	-60.72	20230907	5540	392.78	20221104	0.84	N	338220	100	11 억	439958	N	N	37	N	N
20	20231027	141120	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26500	1350	2	5.37	20980001900	791573	178.85	25850	27600	24900	32650	17650	25150	26506.75	3.84	-3026	27483	26316	25333	24166	23183	26900	24750	11	7500	100	16090	50	1	11447156	3033	-19.34	18.53	12	6.92	-1370.00	1430.00	69500	20230907	-61.87	5430	20221025	388.03	69500	-61.87	20230907	6000	341.67	20230103	69500	-61.87	20230907	5540	378.34	20221104	0.84	N	338220	100	11 억	439958	N	N	37	N	N
21	20231027	131109	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26450	1300	2	5.17	19699139450	743066	167.89	25850	27600	24900	32650	17650	25150	26513.36	3.84	481	27483	26316	25333	24166	23183	26900	24750	11	7500	100	16090	50	1	11447156	3028	-19.31	18.50	12	6.49	-1370.00	1430.00	69500	20230907	-61.94	5430	20221025	387.11	69500	-61.94	20230907	6000	340.83	20230103	69500	-61.94	20230907	5540	377.44	20221104	0.84	N	338220	100	11 억	439958	N	N	37	N	N
22	20231027	121121	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26650	1500	2	5.96	18292427100	690095	155.92	25850	27600	24900	32650	17650	25150	26510.06	3.84	-6648	27483	26316	25333	24166	23183	26900	24750	11	7500	100	16090	50	1	11447156	3051	-19.45	18.64	12	6.03	-1370.00	1430.00	69500	20230907	-61.65	5430	20221025	390.79	69500	-61.65	20230907	6000	344.17	20230103	69500	-61.65	20230907	5540	381.05	20221104	0.84	N	338220	100	11 억	439958	N	N	37	N	N
23	20231027	111128	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27200	2050	2	8.15	16648892050	629043	142.13	25850	27600	24900	32650	17650	25150	26470.15	3.84	-9014	27483	26316	25333	24166	23183	26900	24750	11	7500	100	16090	50	1	11447156	3114	-19.85	19.02	12	5.50	-1370.00	1430.00	69500	20230907	-60.86	5430	20221025	400.92	69500	-60.86	20230907	6000	353.33	20230103	69500	-60.86	20230907	5540	390.97	20221104	0.84	N	338220	100	11 억	439958	N	N	37	N	N
24	20231027	101117	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26100	950	2	3.78	8860005300	341247	77.10	25850	26850	24900	32650	17650	25150	25967.19	3.84	-32816	27483	26316	25333	24166	23183	26900	24750	11	7500	100	16090	50	1	11447156	2988	-19.05	18.25	12	2.98	-1370.00	1430.00	69500	20230907	-62.45	5430	20221025	380.66	69500	-62.45	20230907	6000	335.00	20230103	69500	-62.45	20230907	5540	371.12	20221104	0.84	N	338220	100	11 억	439958	N	N	37	N	N
25	20231027	091122	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26450	1300	2	5.17	3725048650	141434	31.96	25850	26850	25750	32650	17650	25150	26350.40	3.84	-7521	27483	26316	25333	24166	23183	26900	24750	11	7500	100	16090	50	1	11447156	3028	-19.31	18.50	12	1.24	-1370.00	1430.00	69500	20230907	-61.94	5430	20221025	387.11	69500	-61.94	20230907	6000	340.83	20230103	69500	-61.94	20230907	5540	377.44	20221104	0.84	N	338220	100	11 억	439958	N	N	37	N	N
26	20231026	161104	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25150	-1000	5	-3.82	11199056200	437877	89.30	24700	26500	24350	33950	18350	26150	25575.94	3.66	21659	28550	27350	26650	25450	24750	27000	25100	11	7800	100	16730	50	1	11447156	2879	-18.36	17.59	12	3.83	-1370.00	1430.00	69500	20230907	-63.81	5430	20221025	363.17	69500	-63.81	20230907	6000	319.17	20230103	69500	-63.81	20230907	5520	355.62	20221026	0.67	N	338220	100	11 억	418631	N	N	37	N	N
27	20231026	151102	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25250	-900	5	-3.44	10784167000	421391	85.93	24700	26500	24350	33950	18350	26150	25591.76	3.66	18624	28550	27350	26650	25450	24750	27000	25100	11	7800	100	16730	50	1	11447156	2890	-18.43	17.66	12	3.68	-1370.00	1430.00	69500	20230907	-63.67	5430	20221025	365.01	69500	-63.67	20230907	6000	320.83	20230103	69500	-63.67	20230907	5520	357.43	20221026	0.67	N	338220	100	11 억	418631	N	N	83	N	N
28	20231026	141104	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25400	-750	5	-2.87	9730542750	379562	77.40	24700	26500	24350	33950	18350	26150	25636.17	3.66	18208	28550	27350	26650	25450	24750	27000	25100	11	7800	100	16730	50	1	11447156	2908	-18.54	17.76	12	3.32	-1370.00	1430.00	69500	20230907	-63.45	5430	20221025	367.77	69500	-63.45	20230907	6000	323.33	20230103	69500	-63.45	20230907	5520	360.14	20221026	0.67	N	338220	100	11 억	418631	N	N	83	N	N
29	20231026	131103	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25550	-600	5	-2.29	8912294100	347239	70.81	24700	26500	24350	33950	18350	26150	25666.10	3.66	21328	28550	27350	26650	25450	24750	27000	25100	11	7800	100	16730	50	1	11447156	2925	-18.65	17.87	12	3.03	-1370.00	1430.00	69500	20230907	-63.24	5430	20221025	370.53	69500	-63.24	20230907	6000	325.83	20230103	69500	-63.24	20230907	5520	362.86	20221026	0.67	N	338220	100	11 억	418631	N	N	83	N	N
30	20231026	121056	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25400	-750	5	-2.87	8257188300	321663	65.60	24700	26500	24350	33950	18350	26150	25670.23	3.66	21794	28550	27350	26650	25450	24750	27000	25100	11	7800	100	16730	50	1	11447156	2908	-18.54	17.76	12	2.81	-1370.00	1430.00	69500	20230907	-63.45	5430	20221025	367.77	69500	-63.45	20230907	6000	323.33	20230103	69500	-63.45	20230907	5520	360.14	20221026	0.67	N	338220	100	11 억	418631	N	N	83	N	N
31	20231026	111112	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25500	-650	5	-2.49	7736403450	301189	61.42	24700	26500	24350	33950	18350	26150	25686.13	3.66	21734	28550	27350	26650	25450	24750	27000	25100	11	7800	100	16730	50	1	11447156	2919	-18.61	17.83	12	2.63	-1370.00	1430.00	69500	20230907	-63.31	5430	20221025	369.61	69500	-63.31	20230907	6000	325.00	20230103	69500	-63.31	20230907	5520	361.96	20221026	0.67	N	338220	100	11 억	418631	N	N	83	N	N
32	20231026	101107	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25900	-250	5	-0.96	5386046850	210774	42.98	24700	26300	24350	33950	18350	26150	25553.52	3.66	30208	28550	27350	26650	25450	24750	27000	25100	11	7800	100	16730	50	1	11447156	2965	-18.91	18.11	12	1.84	-1370.00	1430.00	69500	20230907	-62.73	5430	20221025	376.98	69500	-62.73	20230907	6000	331.67	20230103	69500	-62.73	20230907	5520	369.20	20221026	0.67	N	338220	100	11 억	418631	N	N	83	N	N
33	20231026	091104	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25550	-600	5	-2.29	1829186650	73476	14.98	24700	25600	24350	33950	18350	26150	24894.17	3.66	23519	28550	27350	26650	25450	24750	27000	25100	11	7800	100	16730	50	1	11447156	2925	-18.65	17.87	12	0.64	-1370.00	1430.00	69500	20230907	-63.24	5430	20221025	370.53	69500	-63.24	20230907	6000	325.83	20230103	69500	-63.24	20230907	5520	362.86	20221026	0.67	N	338220	100	11 억	418631	N	N	83	N	N
34	20231025	161106	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26150	-1000	5	-3.68	13002505700	486959	48.82	27850	27850	25950	35250	19050	27150	26701.99	4.17	-57729	29516	28332	26116	24932	22716	28925	25525	11	8100	100	17370	50	1	11447156	2993	-19.09	18.29	12	4.25	-1370.00	1430.00	69500	20230907	-62.37	5430	20221025	381.58	69500	-62.37	20230907	6000	335.83	20230103	69500	-62.37	20230907	5430	381.58	20221025	0.73	N	338220	100	11 억	476989	N	N	83	N	N
35	20231025	151104	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26150	-1000	5	-3.68	12613222150	472049	47.33	27850	27850	25950	35250	19050	27150	26720.15	4.17	-61464	29516	28332	26116	24932	22716	28925	25525	11	8100	100	17370	50	1	11447156	2993	-19.09	18.29	12	4.12	-1370.00	1430.00	69500	20230907	-62.37	5430	20221025	381.58	69500	-62.37	20230907	6000	335.83	20230103	69500	-62.37	20230907	5430	381.58	20221025	0.73	N	338220	100	11 억	476989	N	N	266	N	N
36	20231025	141059	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26300	-850	5	-3.13	11787988500	440535	44.17	27850	27850	25950	35250	19050	27150	26758.35	4.17	-60244	29516	28332	26116	24932	22716	28925	25525	11	8100	100	17370	50	1	11447156	3011	-19.20	18.39	12	3.85	-1370.00	1430.00	69500	20230907	-62.16	5430	20221025	384.35	69500	-62.16	20230907	6000	338.33	20230103	69500	-62.16	20230907	5430	384.35	20221025	0.73	N	338220	100	11 억	476989	N	N	266	N	N
37	20231025	131101	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26200	-950	5	-3.50	10576408100	394357	39.54	27850	27850	26000	35250	19050	27150	26819.37	4.17	-64111	29516	28332	26116	24932	22716	28925	25525	11	8100	100	17370	50	1	11447156	2999	-19.12	18.32	12	3.45	-1370.00	1430.00	69500	20230907	-62.30	5430	20221025	382.50	69500	-62.30	20230907	6000	336.67	20230103	69500	-62.30	20230907	5430	382.50	20221025	0.73	N	338220	100	11 억	476989	N	N	266	N	N
38	20231025	121104	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26550	-600	5	-2.21	8972796650	333252	33.41	27850	27850	26000	35250	19050	27150	26924.96	4.17	-45249	29516	28332	26116	24932	22716	28925	25525	11	8100	100	17370	50	1	11447156	3039	-19.38	18.57	12	2.91	-1370.00	1430.00	69500	20230907	-61.80	5430	20221025	388.95	69500	-61.80	20230907	6000	342.50	20230103	69500	-61.80	20230907	5430	388.95	20221025	0.73	N	338220	100	11 억	476989	N	N	266	N	N
39	20231025	111103	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26750	-400	5	-1.47	8250937800	306299	30.71	27850	27850	26000	35250	19050	27150	26937.53	4.17	-40280	29516	28332	26116	24932	22716	28925	25525	11	8100	100	17370	50	1	11447156	3062	-19.53	18.71	12	2.68	-1370.00	1430.00	69500	20230907	-61.51	5430	20221025	392.63	69500	-61.51	20230907	6000	345.83	20230103	69500	-61.51	20230907	5430	392.63	20221025	0.73	N	338220	100	11 억	476989	N	N	266	N	N
40	20231025	101105	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26500	-650	5	-2.39	7133351350	264640	26.53	27850	27850	26000	35250	19050	27150	26954.92	4.17	-34401	29516	28332	26116	24932	22716	28925	25525	11	8100	100	17370	50	1	11447156	3033	-19.34	18.53	12	2.31	-1370.00	1430.00	69500	20230907	-61.87	5430	20221025	388.03	69500	-61.87	20230907	6000	341.67	20230103	69500	-61.87	20230907	5430	388.03	20221025	0.73	N	338220	100	11 억	476989	N	N	266	N	N
41	20231025	091100	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26750	-400	5	-1.47	3754690750	137019	13.74	27850	27850	26650	35250	19050	27150	27402.70	4.17	-35703	29516	28332	26116	24932	22716	28925	25525	11	8100	100	17370	50	1	11447156	3062	-19.53	18.71	12	1.20	-1370.00	1430.00	69500	20230907	-61.51	5430	20221025	392.63	69500	-61.51	20230907	6000	345.83	20230103	69500	-61.51	20230907	5430	392.63	20221025	0.73	N	338220	100	11 억	476989	N	N	266	N	N
42	20231024	161036	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27150	1300	2	5.03	25328122150	988810	359.78	26450	27300	23900	33600	18100	25850	25611.95	4.50	-37613	26683	26266	25683	25266	24683	26475	25475	11	7750	100	16540	50	1	11447156	3108	-19.82	18.99	12	8.64	-1370.00	1430.00	69500	20230907	-60.94	5430	20221025	400.00	69500	-60.94	20230907	6000	352.50	20230103	69500	-60.94	20230907	5430	400.00	20221025	0.62	N	338220	100	11 억	515534	N	N	266	N	N
43	20231024	151053	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27200	1350	2	5.22	24377912750	953798	347.04	26450	27300	23900	33600	18100	25850	25558.78	4.50	-27650	26683	26266	25683	25266	24683	26475	25475	11	7750	100	16540	50	1	11447156	3114	-19.85	19.02	12	8.33	-1370.00	1430.00	69500	20230907	-60.86	5430	20221025	400.92	69500	-60.86	20230907	6000	353.33	20230103	69500	-60.86	20230907	5430	400.92	20221025	0.62	N	338220	100	11 억	515534	N	N	0	N	N
44	20231024	141035	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26100	250	2	0.97	16970753000	677548	246.53	26450	26550	23900	33600	18100	25850	25047.31	4.50	3432	26683	26266	25683	25266	24683	26475	25475	11	7750	100	16540	50	1	11447156	2988	-19.05	18.25	12	5.92	-1370.00	1430.00	69500	20230907	-62.45	5430	20221025	380.66	69500	-62.45	20230907	6000	335.00	20230103	69500	-62.45	20230907	5430	380.66	20221025	0.62	N	338220	100	11 억	515534	N	N	0	N	N
45	20231024	131040	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25100	-750	5	-2.90	13278230200	533937	194.27	26450	26550	23900	33600	18100	25850	24868.53	4.50	33548	26683	26266	25683	25266	24683	26475	25475	11	7750	100	16540	50	1	11447156	2873	-18.32	17.55	12	4.66	-1370.00	1430.00	69500	20230907	-63.88	5430	20221025	362.25	69500	-63.88	20230907	6000	318.33	20230103	69500	-63.88	20230907	5430	362.25	20221025	0.62	N	338220	100	11 억	515534	N	N	0	N	N
46	20231024	121052	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	24700	-1150	5	-4.45	11977539650	482079	175.40	26450	26550	23900	33600	18100	25850	24845.60	4.50	39076	26683	26266	25683	25266	24683	26475	25475	11	7750	100	16540	50	1	11447156	2827	-18.03	17.27	12	4.21	-1370.00	1430.00	69500	20230907	-64.46	5430	20221025	354.88	69500	-64.46	20230907	6000	311.67	20230103	69500	-64.46	20230907	5430	354.88	20221025	0.62	N	338220	100	11 억	515534	N	N	0	N	N
47	20231024	111048	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	24350	-1500	5	-5.80	10589766450	425985	154.99	26450	26550	23900	33600	18100	25850	24859.48	4.50	40438	26683	26266	25683	25266	24683	26475	25475	11	7750	100	16540	50	1	11447156	2787	-17.77	17.03	12	3.72	-1370.00	1430.00	69500	20230907	-64.96	5430	20221025	348.43	69500	-64.96	20230907	6000	305.83	20230103	69500	-64.96	20230907	5430	348.43	20221025	0.62	N	338220	100	11 억	515534	N	N	0	N	N
48	20231024	101038	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	24550	-1300	5	-5.03	6826023050	270367	98.37	26450	26550	24300	33600	18100	25850	25247.25	4.50	8393	26683	26266	25683	25266	24683	26475	25475	11	7750	100	16540	50	1	11447156	2810	-17.92	17.17	12	2.36	-1370.00	1430.00	69500	20230907	-64.68	5430	20221025	352.12	69500	-64.68	20230907	6000	309.17	20230103	69500	-64.68	20230907	5430	352.12	20221025	0.62	N	338220	100	11 억	515534	N	N	0	N	N
49	20231024	091045	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25750	-100	5	-0.39	2085332650	79792	29.03	26450	26550	25650	33600	18100	25850	26134.61	4.50	-34890	26683	26266	25683	25266	24683	26475	25475	11	7750	100	16540	50	1	11447156	2948	-18.80	18.01	12	0.70	-1370.00	1430.00	69500	20230907	-62.95	5430	20221025	374.22	69500	-62.95	20230907	6000	329.17	20230103	69500	-62.95	20230907	5430	374.22	20221025	0.62	N	338220	100	11 억	515534	N	N	0	N	N
50	20231023	161030	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25850	-50	5	-0.19	7008356650	273954	37.52	25550	26100	25100	33650	18150	25900	25581.79	4.62	-12101	27833	26866	25983	25016	24133	26425	24575	11	7750	100	16570	50	1	11447156	2959	-18.87	18.08	12	2.39	-1370.00	1430.00	69500	20230907	-62.81	5430	20221025	376.06	69500	-62.81	20230907	6000	330.83	20230103	69500	-62.81	20230907	5430	376.06	20221025	0.53	N	338220	100	11 억	529185	N	N	0	N	N
51	20231023	151035	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25500	-400	5	-1.54	6613826700	258608	35.42	25550	26100	25100	33650	18150	25900	25574.65	4.62	-12429	27833	26866	25983	25016	24133	26425	24575	11	7750	100	16570	50	1	11447156	2919	-18.61	17.83	12	2.26	-1370.00	1430.00	69500	20230907	-63.31	5430	20221025	369.61	69500	-63.31	20230907	6000	325.00	20230103	69500	-63.31	20230907	5430	369.61	20221025	0.53	N	338220	100	11 억	529185	N	N	0	N	N
52	20231023	141034	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25700	-200	5	-0.77	5749108000	224806	30.79	25550	26100	25100	33650	18150	25900	25573.57	4.62	-9601	27833	26866	25983	25016	24133	26425	24575	11	7750	100	16570	50	1	11447156	2942	-18.76	17.97	12	1.96	-1370.00	1430.00	69500	20230907	-63.02	5430	20221025	373.30	69500	-63.02	20230907	6000	328.33	20230103	69500	-63.02	20230907	5430	373.30	20221025	0.53	N	338220	100	11 억	529185	N	N	0	N	N
53	20231023	131040	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25650	-250	5	-0.97	5170548300	202183	27.69	25550	26100	25100	33650	18150	25900	25573.52	4.62	-11938	27833	26866	25983	25016	24133	26425	24575	11	7750	100	16570	50	1	11447156	2936	-18.72	17.94	12	1.77	-1370.00	1430.00	69500	20230907	-63.09	5430	20221025	372.38	69500	-63.09	20230907	6000	327.50	20230103	69500	-63.09	20230907	5430	372.38	20221025	0.53	N	338220	100	11 억	529185	N	N	0	N	N
54	20231023	121030	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25600	-300	5	-1.16	4217415550	165220	22.63	25550	26050	25100	33650	18150	25900	25525.94	4.62	-9412	27833	26866	25983	25016	24133	26425	24575	11	7750	100	16570	50	1	11447156	2930	-18.69	17.90	12	1.44	-1370.00	1430.00	69500	20230907	-63.17	5430	20221025	371.45	69500	-63.17	20230907	6000	326.67	20230103	69500	-63.17	20230907	5430	371.45	20221025	0.53	N	338220	100	11 억	529185	N	N	0	N	N
55	20231023	111028	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25500	-400	5	-1.54	3941006250	154390	21.14	25550	26050	25100	33650	18150	25900	25526.18	4.62	-9283	27833	26866	25983	25016	24133	26425	24575	11	7750	100	16570	50	1	11447156	2919	-18.61	17.83	12	1.35	-1370.00	1430.00	69500	20230907	-63.31	5430	20221025	369.61	69500	-63.31	20230907	6000	325.00	20230103	69500	-63.31	20230907	5430	369.61	20221025	0.53	N	338220	100	11 억	529185	N	N	0	N	N
56	20231023	101020	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25250	-650	5	-2.51	2952817800	115673	15.84	25550	26050	25100	33650	18150	25900	25527.12	4.62	-4805	27833	26866	25983	25016	24133	26425	24575	11	7750	100	16570	50	1	11447156	2890	-18.43	17.66	12	1.01	-1370.00	1430.00	69500	20230907	-63.67	5430	20221025	365.01	69500	-63.67	20230907	6000	320.83	20230103	69500	-63.67	20230907	5430	365.01	20221025	0.53	N	338220	100	11 억	529185	N	N	0	N	N
57	20231023	091041	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25950	50	2	0.19	938444250	36688	5.02	25550	25950	25200	33650	18150	25900	25578.60	4.62	5520	27833	26866	25983	25016	24133	26425	24575	11	7750	100	16570	50	1	11447156	2971	-18.94	18.15	12	0.32	-1370.00	1430.00	69500	20230907	-62.66	5430	20221025	377.90	69500	-62.66	20230907	6000	332.50	20230103	69500	-62.66	20230907	5430	377.90	20221025	0.53	N	338220	100	11 억	529185	N	N	0	N	N
58	20231020	161024	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25900	-650	5	-2.45	18799836100	725468	107.85	26100	26950	25100	34500	18600	26550	25914.03	6.46	-135811	28916	27732	26916	25732	24916	27325	25325	11	7950	100	16990	50	1	11447156	2965	-18.91	18.11	12	6.34	-1370.00	1430.00	69500	20230907	-62.73	5430	20221025	376.98	69500	-62.73	20230907	6000	331.67	20230103	69500	-62.73	20230907	5430	376.98	20221025	0.41	N	338220	100	11 억	739634	N	N	0	N	N
59	20231020	151023	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26000	-550	5	-2.07	17903870800	690978	102.72	26100	26950	25100	34500	18600	26550	25910.85	6.46	-132493	28916	27732	26916	25732	24916	27325	25325	11	7950	100	16990	50	1	11447156	2976	-18.98	18.18	12	6.04	-1370.00	1430.00	69500	20230907	-62.59	5430	20221025	378.82	69500	-62.59	20230907	6000	333.33	20230103	69500	-62.59	20230907	5430	378.82	20221025	0.41	N	338220	100	11 억	739634	N	N	0	N	N
60	20231020	141035	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25850	-700	5	-2.64	15923740550	614745	91.39	26100	26950	25100	34500	18600	26550	25902.93	6.46	-102519	28916	27732	26916	25732	24916	27325	25325	11	7950	100	16990	50	1	11447156	2959	-18.87	18.08	12	5.37	-1370.00	1430.00	69500	20230907	-62.81	5430	20221025	376.06	69500	-62.81	20230907	6000	330.83	20230103	69500	-62.81	20230907	5430	376.06	20221025	0.41	N	338220	100	11 억	739634	N	N	0	N	N
61	20231020	131007	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25450	-1100	5	-4.14	12056423550	466080	69.29	26100	26950	25100	34500	18600	26550	25867.61	6.46	-56891	28916	27732	26916	25732	24916	27325	25325	11	7950	100	16990	50	1	11447156	2913	-18.58	17.80	12	4.07	-1370.00	1430.00	69500	20230907	-63.38	5430	20221025	368.69	69500	-63.38	20230907	6000	324.17	20230103	69500	-63.38	20230907	5430	368.69	20221025	0.41	N	338220	100	11 억	739634	N	N	0	N	N
62	20231020	121017	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25700	-850	5	-3.20	11009325450	425028	63.19	26100	26950	25100	34500	18600	26550	25902.48	6.46	-45712	28916	27732	26916	25732	24916	27325	25325	11	7950	100	16990	50	1	11447156	2942	-18.76	17.97	12	3.71	-1370.00	1430.00	69500	20230907	-63.02	5430	20221025	373.30	69500	-63.02	20230907	6000	328.33	20230103	69500	-63.02	20230907	5430	373.30	20221025	0.41	N	338220	100	11 억	739634	N	N	0	N	N
63	20231020	111028	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25550	-1000	5	-3.77	9183189750	353119	52.50	26100	26950	25350	34500	18600	26550	26005.83	6.46	-50187	28916	27732	26916	25732	24916	27325	25325	11	7950	100	16990	50	1	11447156	2925	-18.65	17.87	12	3.08	-1370.00	1430.00	69500	20230907	-63.24	5430	20221025	370.53	69500	-63.24	20230907	6000	325.83	20230103	69500	-63.24	20230907	5430	370.53	20221025	0.41	N	338220	100	11 억	739634	N	N	0	N	N
64	20231020	101019	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25600	-950	5	-3.58	7162393700	273990	40.73	26100	26950	25500	34500	18600	26550	26140.97	6.46	-52677	28916	27732	26916	25732	24916	27325	25325	11	7950	100	16990	50	1	11447156	2930	-18.69	17.90	12	2.39	-1370.00	1430.00	69500	20230907	-63.17	5430	20221025	371.45	69500	-63.17	20230907	6000	326.67	20230103	69500	-63.17	20230907	5430	371.45	20221025	0.41	N	338220	100	11 억	739634	N	N	0	N	N
65	20231020	091016	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25800	-750	5	-2.82	1232477050	47198	7.02	26100	26550	25700	34500	18600	26550	26112.25	6.46	-4902	28916	27732	26916	25732	24916	27325	25325	11	7950	100	16990	50	1	11447156	2953	-18.83	18.04	12	0.41	-1370.00	1430.00	69500	20230907	-62.88	5430	20221025	375.14	69500	-62.88	20230907	6000	330.00	20230103	69500	-62.88	20230907	5430	375.14	20221025	0.41	N	338220	100	11 억	739634	N	N	0	N	N
66	20231019	161016	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26550	-2000	5	-7.01	18043363000	668147	79.39	27850	28100	26100	37100	20000	28550	27005.11	5.77	76723	31783	30166	29233	27616	26683	29700	27150	11	8550	100	18270	50	1	11447156	3039	-19.38	18.57	12	5.84	-1370.00	1430.00	69500	20230907	-61.80	5270	20221017	403.80	69500	-61.80	20230907	6000	342.50	20230103	69500	-61.80	20230907	5430	388.95	20221025	0.39	N	338220	100	11 억	660262	N	N	9	N	N
67	20231019	151004	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26400	-2150	5	-7.53	17037984450	630027	74.86	27850	28100	26200	37100	20000	28550	27041.98	5.77	72779	31783	30166	29233	27616	26683	29700	27150	11	8550	100	18270	50	1	11447156	3022	-19.27	18.46	12	5.50	-1370.00	1430.00	69500	20230907	-62.01	5270	20221017	400.95	69500	-62.01	20230907	6000	340.00	20230103	69500	-62.01	20230907	5430	386.19	20221025	0.39	N	338220	100	11 억	660262	N	N	9	N	N
68	20231019	141020	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26400	-2150	5	-7.53	14672413400	540252	64.20	27850	28100	26350	37100	20000	28550	27157.08	5.77	50376	31783	30166	29233	27616	26683	29700	27150	11	8550	100	18270	50	1	11447156	3022	-19.27	18.46	12	4.72	-1370.00	1430.00	69500	20230907	-62.01	5270	20221017	400.95	69500	-62.01	20230907	6000	340.00	20230103	69500	-62.01	20230907	5430	386.19	20221025	0.39	N	338220	100	11 억	660262	N	N	9	N	N
69	20231019	131010	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26700	-1850	5	-6.48	12652592800	463999	55.13	27850	28100	26500	37100	20000	28550	27267.10	5.77	35222	31783	30166	29233	27616	26683	29700	27150	11	8550	100	18270	50	1	11447156	3056	-19.49	18.67	12	4.05	-1370.00	1430.00	69500	20230907	-61.58	5270	20221017	406.64	69500	-61.58	20230907	6000	345.00	20230103	69500	-61.58	20230907	5430	391.71	20221025	0.39	N	338220	100	11 억	660262	N	N	9	N	N
70	20231019	121016	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26600	-1950	5	-6.83	10966602600	400756	47.62	27850	28100	26600	37100	20000	28550	27363.20	5.77	27064	31783	30166	29233	27616	26683	29700	27150	11	8550	100	18270	50	1	11447156	3045	-19.42	18.60	12	3.50	-1370.00	1430.00	69500	20230907	-61.73	5270	20221017	404.74	69500	-61.73	20230907	6000	343.33	20230103	69500	-61.73	20230907	5430	389.87	20221025	0.39	N	338220	100	11 억	660262	N	N	9	N	N
71	20231019	111010	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27000	-1550	5	-5.43	9026543450	328237	39.00	27850	28100	26850	37100	20000	28550	27498.36	5.77	6266	31783	30166	29233	27616	26683	29700	27150	11	8550	100	18270	50	1	11447156	3091	-19.71	18.88	12	2.87	-1370.00	1430.00	69500	20230907	-61.15	5270	20221017	412.33	69500	-61.15	20230907	6000	350.00	20230103	69500	-61.15	20230907	5430	397.24	20221025	0.39	N	338220	100	11 억	660262	N	N	9	N	N
72	20231019	101005	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27350	-1200	5	-4.20	5938747700	214562	25.50	27850	28100	27300	37100	20000	28550	27676.29	5.77	-2771	31783	30166	29233	27616	26683	29700	27150	11	8550	100	18270	50	1	11447156	3131	-19.96	19.13	12	1.87	-1370.00	1430.00	69500	20230907	-60.65	5270	20221017	418.98	69500	-60.65	20230907	6000	355.83	20230103	69500	-60.65	20230907	5430	403.68	20221025	0.39	N	338220	100	11 억	660262	N	N	9	N	N
73	20231019	091014	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27650	-900	5	-3.15	2421394350	87611	10.41	27850	28000	27300	37100	20000	28550	27632.41	5.77	20926	31783	30166	29233	27616	26683	29700	27150	11	8550	100	18270	50	1	11447156	3165	-20.18	19.34	12	0.77	-1370.00	1430.00	69500	20230907	-60.22	5270	20221017	424.67	69500	-60.22	20230907	6000	360.83	20230103	69500	-60.22	20230907	5430	409.21	20221025	0.39	N	338220	100	11 억	660262	N	N	9	N	N
74	20231018	161018	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28550	-1950	5	-6.39	24126102850	835547	92.50	30500	30850	28300	39650	21350	30500	28875.18	4.60	133139	34066	32282	30966	29182	27866	31625	28525	11	9150	100	19520	50	1	11447156	3268	-20.84	19.97	12	7.30	-1370.00	1430.00	69500	20230907	-58.92	5110	20221014	458.71	69500	-58.92	20230907	6000	375.83	20230103	69500	-58.92	20230907	5430	425.78	20221025	0.33	N	338220	100	11 억	526842	N	N	9	N	N
75	20231018	151009	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28400	-2100	5	-6.89	23216772200	803636	88.97	30500	30850	28300	39650	21350	30500	28889.66	4.60	132999	34066	32282	30966	29182	27866	31625	28525	11	9150	100	19520	50	1	11447156	3251	-20.73	19.86	12	7.02	-1370.00	1430.00	69500	20230907	-59.14	5110	20221014	455.77	69500	-59.14	20230907	6000	373.33	20230103	69500	-59.14	20230907	5430	423.02	20221025	0.33	N	338220	100	11 억	526842	N	N	30	N	N
76	20231018	140954	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28600	-1900	5	-6.23	21151078450	731176	80.95	30500	30850	28300	39650	21350	30500	28927.48	4.60	120750	34066	32282	30966	29182	27866	31625	28525	11	9150	100	19520	50	1	11447156	3274	-20.88	20.00	12	6.39	-1370.00	1430.00	69500	20230907	-58.85	5110	20221014	459.69	69500	-58.85	20230907	6000	376.67	20230103	69500	-58.85	20230907	5430	426.70	20221025	0.33	N	338220	100	11 억	526842	N	N	30	N	N
77	20231018	130951	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28500	-2000	5	-6.56	19657178200	679017	75.17	30500	30850	28300	39650	21350	30500	28949.46	4.60	109155	34066	32282	30966	29182	27866	31625	28525	11	9150	100	19520	50	1	11447156	3262	-20.80	19.93	12	5.93	-1370.00	1430.00	69500	20230907	-58.99	5110	20221014	457.73	69500	-58.99	20230907	6000	375.00	20230103	69500	-58.99	20230907	5430	424.86	20221025	0.33	N	338220	100	11 억	526842	N	N	30	N	N
78	20231018	121010	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28400	-2100	5	-6.89	17863322250	615967	68.19	30500	30850	28300	39650	21350	30500	29000.45	4.60	102853	34066	32282	30966	29182	27866	31625	28525	11	9150	100	19520	50	1	11447156	3251	-20.73	19.86	12	5.38	-1370.00	1430.00	69500	20230907	-59.14	5110	20221014	455.77	69500	-59.14	20230907	6000	373.33	20230103	69500	-59.14	20230907	5430	423.02	20221025	0.33	N	338220	100	11 억	526842	N	N	30	N	N
79	20231018	111002	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28700	-1800	5	-5.90	15545176950	534493	59.17	30500	30850	28350	39650	21350	30500	29083.97	4.60	104264	34066	32282	30966	29182	27866	31625	28525	11	9150	100	19520	50	1	11447156	3285	-20.95	20.07	12	4.67	-1370.00	1430.00	69500	20230907	-58.71	5110	20221014	461.64	69500	-58.71	20230907	6000	378.33	20230103	69500	-58.71	20230907	5430	428.55	20221025	0.33	N	338220	100	11 억	526842	N	N	30	N	N
80	20231018	101014	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28700	-1800	5	-5.90	9141346050	311070	34.44	30500	30850	28600	39650	21350	30500	29386.78	4.60	56515	34066	32282	30966	29182	27866	31625	28525	11	9150	100	19520	50	1	11447156	3285	-20.95	20.07	12	2.72	-1370.00	1430.00	69500	20230907	-58.71	5110	20221014	461.64	69500	-58.71	20230907	6000	378.33	20230103	69500	-58.71	20230907	5430	428.55	20221025	0.33	N	338220	100	11 억	526842	N	N	30	N	N
81	20231018	090957	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	30250	-250	5	-0.82	1293257050	42871	4.75	30500	30850	29700	39650	21350	30500	30166.24	4.60	9250	34066	32282	30966	29182	27866	31625	28525	11	9150	100	19520	50	1	11447156	3463	-22.08	21.15	12	0.37	-1370.00	1430.00	69500	20230907	-56.47	5110	20221014	491.98	69500	-56.47	20230907	6000	404.17	20230103	69500	-56.47	20230907	5430	457.09	20221025	0.33	N	338220	100	11 억	526842	N	N	30	N	N
82	20231017	160959	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	30500	-1150	5	-3.63	27501864650	896022	106.37	32250	32750	29650	41100	22200	31650	30693.54	4.74	-15549	35316	33482	32216	30382	29116	32850	29750	11	9450	100	20250	50	1	11447156	3491	-22.26	21.33	12	7.83	-1370.00	1430.00	69500	20230907	-56.12	5000	20221013	510.00	69500	-56.12	20230907	6000	408.33	20230103	69500	-56.12	20230907	5270	478.75	20221017	0.34	N	338220	100	11 억	542163	N	N	30	N	N
83	20231017	151008	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	30600	-1050	5	-3.32	26514378750	863664	102.52	32250	32750	29650	41100	22200	31650	30699.73	4.74	-12431	35316	33482	32216	30382	29116	32850	29750	11	9450	100	20250	50	1	11447156	3503	-22.34	21.40	12	7.54	-1370.00	1430.00	69500	20230907	-55.97	5000	20221013	512.00	69500	-55.97	20230907	6000	410.00	20230103	69500	-55.97	20230907	5270	480.65	20221017	0.34	N	338220	100	11 억	542163	N	N	5	N	N
84	20231017	141009	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	30150	-1500	5	-4.74	24549872100	799303	94.88	32250	32750	29650	41100	22200	31650	30713.94	4.74	-6156	35316	33482	32216	30382	29116	32850	29750	11	9450	100	20250	50	1	11447156	3451	-22.01	21.08	12	6.98	-1370.00	1430.00	69500	20230907	-56.62	5000	20221013	503.00	69500	-56.62	20230907	6000	402.50	20230103	69500	-56.62	20230907	5270	472.11	20221017	0.34	N	338220	100	11 억	542163	N	N	5	N	N
85	20231017	131001	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	30300	-1350	5	-4.27	22659482050	736797	87.46	32250	32750	29650	41100	22200	31650	30753.87	4.74	-2048	35316	33482	32216	30382	29116	32850	29750	11	9450	100	20250	50	1	11447156	3468	-22.12	21.19	12	6.44	-1370.00	1430.00	69500	20230907	-56.40	5000	20221013	506.00	69500	-56.40	20230907	6000	405.00	20230103	69500	-56.40	20230907	5270	474.95	20221017	0.34	N	338220	100	11 억	542163	N	N	5	N	N
86	20231017	121006	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	30150	-1500	5	-4.74	18627213900	602220	71.49	32250	32750	30000	41100	22200	31650	30930.75	4.74	-4247	35316	33482	32216	30382	29116	32850	29750	11	9450	100	20250	50	1	11447156	3451	-22.01	21.08	12	5.26	-1370.00	1430.00	69500	20230907	-56.62	5000	20221013	503.00	69500	-56.62	20230907	6000	402.50	20230103	69500	-56.62	20230907	5270	472.11	20221017	0.34	N	338220	100	11 억	542163	N	N	5	N	N
87	20231017	110956	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	30400	-1250	5	-3.95	15225540150	489323	58.09	32250	32750	30000	41100	22200	31650	31115.37	4.74	47802	35316	33482	32216	30382	29116	32850	29750	11	9450	100	20250	50	1	11447156	3480	-22.19	21.26	12	4.27	-1370.00	1430.00	69500	20230907	-56.26	5000	20221013	508.00	69500	-56.26	20230907	6000	406.67	20230103	69500	-56.26	20230907	5270	476.85	20221017	0.34	N	338220	100	11 억	542163	N	N	5	N	N
88	20231017	100948	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	31400	-250	5	-0.79	6550733750	205006	24.34	32250	32750	31100	41100	22200	31650	31954.07	4.74	-5519	35316	33482	32216	30382	29116	32850	29750	11	9450	100	20250	50	1	11447156	3594	-22.92	21.96	12	1.79	-1370.00	1430.00	69500	20230907	-54.82	5000	20221013	528.00	69500	-54.82	20230907	6000	423.33	20230103	69500	-54.82	20230907	5270	495.83	20221017	0.34	N	338220	100	11 억	542163	N	N	5	N	N
89	20231017	091000	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	32700	1050	2	3.32	2019461000	62274	7.39	32250	32750	32200	41100	22200	31650	32430.37	4.74	263	35316	33482	32216	30382	29116	32850	29750	11	9450	100	20250	50	1	11447156	3743	-23.87	22.87	12	0.54	-1370.00	1430.00	69500	20230907	-52.95	5000	20221013	554.00	69500	-52.95	20230907	6000	445.00	20230103	69500	-52.95	20230907	5270	520.49	20221017	0.34	N	338220	100	11 억	542163	N	N	5	N	N
90	20231016	160957	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	31650	-3500	5	-9.96	26779126150	837061	257.27	34050	34050	30950	45650	24650	35150	31992.64	3.73	118558	36883	36016	34833	33966	32783	35425	33375	11	10500	100	22490	50	1	11447156	3623	-23.10	22.13	12	7.31	-1370.00	1430.00	69500	20230907	-54.46	5000	20221013	533.00	69500	-54.46	20230907	6000	427.50	20230103	69500	-54.46	20230907	5270	500.57	20221017	0.33	N	338220	100	11 억	426892	N	N	5	N	N
91	20231016	150957	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	31650	-3500	5	-9.96	25502277100	796560	244.82	34050	34050	30950	45650	24650	35150	32015.49	3.73	122510	36883	36016	34833	33966	32783	35425	33375	11	10500	100	22490	50	1	11447156	3623	-23.10	22.13	12	6.96	-1370.00	1430.00	69500	20230907	-54.46	5000	20221013	533.00	69500	-54.46	20230907	6000	427.50	20230103	69500	-54.46	20230907	5270	500.57	20221017	0.33	N	338220	100	11 억	426892	N	N	7	N	N
92	20231016	140958	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	31200	-3950	5	-11.24	21871787450	680343	209.10	34050	34050	31100	45650	24650	35150	32148.15	3.73	121905	36883	36016	34833	33966	32783	35425	33375	11	10500	100	22490	50	1	11447156	3572	-22.77	21.82	12	5.94	-1370.00	1430.00	69500	20230907	-55.11	5000	20221013	524.00	69500	-55.11	20230907	6000	420.00	20230103	69500	-55.11	20230907	5270	492.03	20221017	0.33	N	338220	100	11 억	426892	N	N	7	N	N
93	20231016	130951	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	31600	-3550	5	-10.10	18770098650	581164	178.62	34050	34050	31250	45650	24650	35150	32297.39	3.73	120457	36883	36016	34833	33966	32783	35425	33375	11	10500	100	22490	50	1	11447156	3617	-23.07	22.10	12	5.08	-1370.00	1430.00	69500	20230907	-54.53	5000	20221013	532.00	69500	-54.53	20230907	6000	426.67	20230103	69500	-54.53	20230907	5270	499.62	20221017	0.33	N	338220	100	11 억	426892	N	N	7	N	N
94	20231016	120953	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	31550	-3600	5	-10.24	14832869250	455834	140.10	34050	34050	31450	45650	24650	35150	32540.03	3.73	71552	36883	36016	34833	33966	32783	35425	33375	11	10500	100	22490	50	1	11447156	3612	-23.03	22.06	12	3.98	-1370.00	1430.00	69500	20230907	-54.60	5000	20221013	531.00	69500	-54.60	20230907	6000	425.83	20230103	69500	-54.60	20230907	5270	498.67	20221017	0.33	N	338220	100	11 억	426892	N	N	7	N	N
95	20231016	110946	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	32400	-2750	5	-7.82	9574553450	290860	89.39	34050	34050	32250	45650	24650	35150	32918.04	3.73	31334	36883	36016	34833	33966	32783	35425	33375	11	10500	100	22490	50	1	11447156	3709	-23.65	22.66	12	2.54	-1370.00	1430.00	69500	20230907	-53.38	5000	20221013	548.00	69500	-53.38	20230907	6000	440.00	20230103	69500	-53.38	20230907	5270	514.80	20221017	0.33	N	338220	100	11 억	426892	N	N	7	N	N
96	20231016	100940	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	32900	-2250	5	-6.40	6737207750	203478	62.54	34050	34050	32500	45650	24650	35150	33110.19	3.73	19910	36883	36016	34833	33966	32783	35425	33375	11	10500	100	22490	50	1	11447156	3766	-24.01	23.01	12	1.78	-1370.00	1430.00	69500	20230907	-52.66	5000	20221013	558.00	69500	-52.66	20230907	6000	448.33	20230103	69500	-52.66	20230907	5270	524.29	20221017	0.33	N	338220	100	11 억	426892	N	N	7	N	N
97	20231016	090943	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	33400	-1750	5	-4.98	1262721300	37680	11.58	34050	34050	33100	45650	24650	35150	33511.45	3.73	-1070	36883	36016	34833	33966	32783	35425	33375	11	10500	100	22490	50	1	11447156	3823	-24.38	23.36	12	0.33	-1370.00	1430.00	69500	20230907	-51.94	5000	20221013	568.00	69500	-51.94	20230907	6000	456.67	20230103	69500	-51.94	20230907	5270	533.78	20221017	0.33	N	338220	100	11 억	426892	N	N	7	N	N
98	20231012	161014	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	36350	2100	2	6.13	24719993450	684055	112.01	34750	37500	34000	44500	24000	34250	36137.33	4.33	-75491	36750	35500	34500	33250	32250	36125	33875	11	10250	100	21920	50	1	11447156	4161	-26.53	25.42	12	5.98	-1370.00	1430.00	69500	20230907	-47.70	5000	20221013	627.00	69500	-47.70	20230907	6000	505.83	20230103	69500	-47.70	20230907	5000	627.00	20221013	0.34	N	338220	100	11 억	495515	N	N	87	N	N
99	20231012	150950	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	35750	1500	2	4.38	24233566800	670570	109.80	34750	37500	34000	44500	24000	34250	36138.76	4.33	-74677	36750	35500	34500	33250	32250	36125	33875	11	10250	100	21920	50	1	11447156	4092	-26.09	25.00	12	5.86	-1370.00	1430.00	69500	20230907	-48.56	5000	20221013	615.00	69500	-48.56	20230907	6000	495.83	20230103	69500	-48.56	20230907	5000	615.00	20221013	0.34	N	338220	100	11 억	495515	N	N	278	N	N
100	20231012	140952	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	35800	1550	2	4.53	21967106450	607167	99.42	34750	37500	34000	44500	24000	34250	36179.68	4.33	-77451	36750	35500	34500	33250	32250	36125	33875	11	10250	100	21920	50	1	11447156	4098	-26.13	25.03	12	5.30	-1370.00	1430.00	69500	20230907	-48.49	5000	20221013	616.00	69500	-48.49	20230907	6000	496.67	20230103	69500	-48.49	20230907	5000	616.00	20221013	0.34	N	338220	100	11 억	495515	N	N	278	N	N
101	20231012	130952	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	36450	2200	2	6.42	20147160500	556724	91.16	34750	37500	34000	44500	24000	34250	36188.78	4.33	-69346	36750	35500	34500	33250	32250	36125	33875	11	10250	100	21920	50	1	11447156	4172	-26.61	25.49	12	4.86	-1370.00	1430.00	69500	20230907	-47.55	5000	20221013	629.00	69500	-47.55	20230907	6000	507.50	20230103	69500	-47.55	20230907	5000	629.00	20221013	0.34	N	338220	100	11 억	495515	N	N	278	N	N
102	20231012	121002	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	35850	1600	2	4.67	18940599400	523361	85.70	34750	37500	34000	44500	24000	34250	36190.32	4.33	-60204	36750	35500	34500	33250	32250	36125	33875	11	10250	100	21920	50	1	11447156	4104	-26.17	25.07	12	4.57	-1370.00	1430.00	69500	20230907	-48.42	5000	20221013	617.00	69500	-48.42	20230907	6000	497.50	20230103	69500	-48.42	20230907	5000	617.00	20221013	0.34	N	338220	100	11 억	495515	N	N	278	N	N
103	20231012	111002	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	36250	2000	2	5.84	17513000300	483819	79.22	34750	37500	34000	44500	24000	34250	36197.43	4.33	-55302	36750	35500	34500	33250	32250	36125	33875	11	10250	100	21920	50	1	11447156	4150	-26.46	25.35	12	4.23	-1370.00	1430.00	69500	20230907	-47.84	5000	20221013	625.00	69500	-47.84	20230907	6000	504.17	20230103	69500	-47.84	20230907	5000	625.00	20221013	0.34	N	338220	100	11 억	495515	N	N	278	N	N
104	20231012	100953	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	36800	2550	2	7.45	14857196600	411402	67.37	34750	37500	34000	44500	24000	34250	36113.58	4.33	-62517	36750	35500	34500	33250	32250	36125	33875	11	10250	100	21920	50	1	11447156	4213	-26.86	25.73	12	3.59	-1370.00	1430.00	69500	20230907	-47.05	5000	20221013	636.00	69500	-47.05	20230907	6000	513.33	20230103	69500	-47.05	20230907	5000	636.00	20221013	0.34	N	338220	100	11 억	495515	N	N	278	N	N
105	20231012	091000	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	34400	150	2	0.44	1626982700	47291	7.74	34750	34800	34000	44500	24000	34250	34403.65	4.33	-5080	36750	35500	34500	33250	32250	36125	33875	11	10250	100	21920	50	1	11447156	3938	-25.11	24.06	12	0.41	-1370.00	1430.00	69500	20230907	-50.50	5000	20221013	588.00	69500	-50.50	20230907	6000	473.33	20230103	69500	-50.50	20230907	5000	588.00	20221013	0.34	N	338220	100	11 억	495515	N	N	278	N	N
106	20231011	160949	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	34250	1750	2	5.38	21126227700	607842	64.47	33650	35750	33500	42250	22750	32500	34757.01	4.39	-8211	40766	36632	34416	30282	28066	35525	29175	11	9750	100	20800	50	1	11447156	3921	-25.00	23.95	12	5.31	-1370.00	1430.00	69500	20230907	-50.72	5000	20221013	585.00	69500	-50.72	20230907	6000	470.83	20230103	69500	-50.72	20230907	5000	585.00	20221013	0.35	N	338220	100	11 억	502940	N	N	278	N	N
107	20231011	150955	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	34000	1500	2	4.62	20350215050	585159	62.06	33650	35750	33500	42250	22750	32500	34777.24	4.39	1952	40766	36632	34416	30282	28066	35525	29175	11	9750	100	20800	50	1	11447156	3892	-24.82	23.78	12	5.11	-1370.00	1430.00	69500	20230907	-51.08	5000	20221013	580.00	69500	-51.08	20230907	6000	466.67	20230103	69500	-51.08	20230907	5000	580.00	20221013	0.35	N	338220	100	11 억	502940	N	N	178	N	N
108	20231011	140957	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	34400	1900	2	5.85	17999316800	516276	54.76	33650	35750	33500	42250	22750	32500	34863.75	4.39	-12322	40766	36632	34416	30282	28066	35525	29175	11	9750	100	20800	50	1	11447156	3938	-25.11	24.06	12	4.51	-1370.00	1430.00	69500	20230907	-50.50	5000	20221013	588.00	69500	-50.50	20230907	6000	473.33	20230103	69500	-50.50	20230907	5000	588.00	20221013	0.35	N	338220	100	11 억	502940	N	N	178	N	N
109	20231011	130945	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	35000	2500	2	7.69	16412193350	470336	49.89	33650	35750	33500	42250	22750	32500	34894.61	4.39	-18529	40766	36632	34416	30282	28066	35525	29175	11	9750	100	20800	50	1	11447156	4007	-25.55	24.48	12	4.11	-1370.00	1430.00	69500	20230907	-49.64	5000	20221013	600.00	69500	-49.64	20230907	6000	483.33	20230103	69500	-49.64	20230907	5000	600.00	20221013	0.35	N	338220	100	11 억	502940	N	N	178	N	N
110	20231011	121004	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	35400	2900	2	8.92	15268048650	437708	46.42	33650	35750	33500	42250	22750	32500	34881.81	4.39	-19855	40766	36632	34416	30282	28066	35525	29175	11	9750	100	20800	50	1	11447156	4052	-25.84	24.76	12	3.82	-1370.00	1430.00	69500	20230907	-49.06	5000	20221013	608.00	69500	-49.06	20230907	6000	490.00	20230103	69500	-49.06	20230907	5000	608.00	20221013	0.35	N	338220	100	11 억	502940	N	N	178	N	N
111	20231011	110958	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	35600	3100	2	9.54	13634550550	391528	41.53	33650	35750	33500	42250	22750	32500	34823.95	4.39	-12224	40766	36632	34416	30282	28066	35525	29175	11	9750	100	20800	50	1	11447156	4075	-25.99	24.90	12	3.42	-1370.00	1430.00	69500	20230907	-48.78	5000	20221013	612.00	69500	-48.78	20230907	6000	493.33	20230103	69500	-48.78	20230907	5000	612.00	20221013	0.35	N	338220	100	11 억	502940	N	N	178	N	N
112	20231011	100952	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	35050	2550	2	7.85	11121867700	319804	33.92	33650	35700	33500	42250	22750	32500	34777.14	4.39	-17213	40766	36632	34416	30282	28066	35525	29175	11	9750	100	20800	50	1	11447156	4012	-25.58	24.51	12	2.79	-1370.00	1430.00	69500	20230907	-49.57	5000	20221013	601.00	69500	-49.57	20230907	6000	484.17	20230103	69500	-49.57	20230907	5000	601.00	20221013	0.35	N	338220	100	11 억	502940	N	N	178	N	N
113	20231011	090954	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	33550	1050	2	3.23	2744354400	80737	8.56	33650	34500	33550	42250	22750	32500	33991.29	4.39	-10052	40766	36632	34416	30282	28066	35525	29175	11	9750	100	20800	50	1	11447156	3841	-24.49	23.46	12	0.71	-1370.00	1430.00	69500	20230907	-51.73	5000	20221013	571.00	69500	-51.73	20230907	6000	459.17	20230103	69500	-51.73	20230907	5000	571.00	20221013	0.35	N	338220	100	11 억	502940	N	N	178	N	N
114	20231010	161559	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	32500	-3500	5	-9.72	32774504350	936991	158.24	37850	38550	32200	46800	25200	36000	34981.42	4.48	-39178	37933	36966	35433	34466	32933	37450	34950	11	10800	100	23040	50	1	11447156	3720	-23.72	22.73	12	8.19	-1370.00	1430.00	69500	20230907	-53.24	5000	20221013	550.00	69500	-53.24	20230907	6000	441.67	20230103	69500	-53.24	20230907	5000	550.00	20221013	0.36	N	338220	100	11 억	512450	N	N	178	N	N
115	20231010	150940	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	32700	-3300	5	-9.17	30992563600	882263	149.00	37850	38550	32400	46800	25200	36000	35128.48	4.48	-51280	37933	36966	35433	34466	32933	37450	34950	11	10800	100	23040	50	1	11447156	3743	-23.87	22.87	12	7.71	-1370.00	1430.00	69500	20230907	-52.95	5000	20221013	554.00	69500	-52.95	20230907	6000	445.00	20230103	69500	-52.95	20230907	5000	554.00	20221013	0.36	N	338220	100	11 억	512450	N	N	35	N	N
116	20231010	140948	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	33450	-2550	5	-7.08	24274330050	678224	114.54	37850	38550	33350	46800	25200	36000	35791.02	4.48	-106828	37933	36966	35433	34466	32933	37450	34950	11	10800	100	23040	50	1	11447156	3829	-24.42	23.39	12	5.92	-1370.00	1430.00	69500	20230907	-51.87	5000	20221013	569.00	69500	-51.87	20230907	6000	457.50	20230103	69500	-51.87	20230907	5000	569.00	20221013	0.36	N	338220	100	11 억	512450	N	N	35	N	N
117	20231010	130941	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	34200	-1800	5	-5.00	20930183700	579768	97.91	37850	38550	34100	46800	25200	36000	36100.97	4.48	-128713	37933	36966	35433	34466	32933	37450	34950	11	10800	100	23040	50	1	11447156	3915	-24.96	23.92	12	5.06	-1370.00	1430.00	69500	20230907	-50.79	5000	20221013	584.00	69500	-50.79	20230907	6000	470.00	20230103	69500	-50.79	20230907	5000	584.00	20221013	0.36	N	338220	100	11 억	512450	N	N	35	N	N
118	20231010	120937	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	34650	-1350	5	-3.75	18875084150	520242	87.86	37850	38550	34600	46800	25200	36000	36281.36	4.48	-137473	37933	36966	35433	34466	32933	37450	34950	11	10800	100	23040	50	1	11447156	3966	-25.29	24.23	12	4.54	-1370.00	1430.00	69500	20230907	-50.14	5000	20221013	593.00	69500	-50.14	20230907	6000	477.50	20230103	69500	-50.14	20230907	5000	593.00	20221013	0.36	N	338220	100	11 억	512450	N	N	35	N	N
119	20231010	110920	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	35400	-600	5	-1.67	16725922850	458832	77.49	37850	38550	34700	46800	25200	36000	36453.27	4.48	-127910	37933	36966	35433	34466	32933	37450	34950	11	10800	100	23040	50	1	11447156	4052	-25.84	24.76	12	4.01	-1370.00	1430.00	69500	20230907	-49.06	5000	20221013	608.00	69500	-49.06	20230907	6000	490.00	20230103	69500	-49.06	20230907	5000	608.00	20221013	0.36	N	338220	100	11 억	512450	N	N	35	N	N
120	20231010	100931	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	36650	650	2	1.81	14729992600	403384	68.13	37850	38550	34700	46800	25200	36000	36516.06	4.48	-107491	37933	36966	35433	34466	32933	37450	34950	11	10800	100	23040	50	1	11447156	4195	-26.75	25.63	12	3.52	-1370.00	1430.00	69500	20230907	-47.27	5000	20221013	633.00	69500	-47.27	20230907	6000	510.83	20230103	69500	-47.27	20230907	5000	633.00	20221013	0.36	N	338220	100	11 억	512450	N	N	35	N	N
121	20231010	090925	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	35700	-300	5	-0.83	6524441300	176309	29.78	37850	38550	35100	46800	25200	36000	37005.76	4.48	-50309	37933	36966	35433	34466	32933	37450	34950	11	10800	100	23040	50	1	11447156	4087	-26.06	24.97	12	1.54	-1370.00	1430.00	69500	20230907	-48.63	5000	20221013	614.00	69500	-48.63	20230907	6000	495.00	20230103	69500	-48.63	20230907	5000	614.00	20221013	0.36	N	338220	100	11 억	512450	N	N	35	N	N
122	20231006	160933	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	36000	2450	2	7.30	20951055550	589159	114.63	33900	36400	33900	43600	23500	33550	35560.79	4.99	-60757	37316	35432	34216	32332	31116	34825	31725	11	10050	100	21470	50	1	11447156	4121	-26.28	25.17	12	5.15	-1370.00	1430.00	69500	20230907	-48.20	5000	20221013	620.00	69500	-48.20	20230907	6000	500.00	20230103	69500	-48.20	20230907	5000	620.00	20221013	0.36	N	338220	100	11 억	571287	N	N	35	N	N
123	20231006	150918	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	35900	2350	2	7.00	19484035700	548325	106.69	33900	36400	33900	43600	23500	33550	35533.74	4.99	-53382	37316	35432	34216	32332	31116	34825	31725	11	10050	100	21470	50	1	11447156	4110	-26.20	25.10	12	4.79	-1370.00	1430.00	69500	20230907	-48.35	5000	20221013	618.00	69500	-48.35	20230907	6000	498.33	20230103	69500	-48.35	20230907	5000	618.00	20221013	0.36	N	338220	100	11 억	571287	N	N	29	N	N
124	20231006	140922	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	36100	2550	2	7.60	16937657900	477320	92.87	33900	36400	33900	43600	23500	33550	35484.92	4.99	-40950	37316	35432	34216	32332	31116	34825	31725	11	10050	100	21470	50	1	11447156	4132	-26.35	25.24	12	4.17	-1370.00	1430.00	69500	20230907	-48.06	5000	20221013	622.00	69500	-48.06	20230907	6000	501.67	20230103	69500	-48.06	20230907	5000	622.00	20221013	0.36	N	338220	100	11 억	571287	N	N	29	N	N
125	20231006	130910	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	35900	2350	2	7.00	15775714600	445036	86.59	33900	36400	33900	43600	23500	33550	35448.18	4.99	-31269	37316	35432	34216	32332	31116	34825	31725	11	10050	100	21470	50	1	11447156	4110	-26.20	25.10	12	3.89	-1370.00	1430.00	69500	20230907	-48.35	5000	20221013	618.00	69500	-48.35	20230907	6000	498.33	20230103	69500	-48.35	20230907	5000	618.00	20221013	0.36	N	338220	100	11 억	571287	N	N	29	N	N
126	20231006	120909	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	35600	2050	2	6.11	14719563100	415426	80.83	33900	36400	33900	43600	23500	33550	35432.46	4.99	-29566	37316	35432	34216	32332	31116	34825	31725	11	10050	100	21470	50	1	11447156	4075	-25.99	24.90	12	3.63	-1370.00	1430.00	69500	20230907	-48.78	5000	20221013	612.00	69500	-48.78	20230907	6000	493.33	20230103	69500	-48.78	20230907	5000	612.00	20221013	0.36	N	338220	100	11 억	571287	N	N	29	N	N
127	20231006	110901	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	35400	1850	2	5.51	13524677850	381798	74.28	33900	36400	33900	43600	23500	33550	35423.65	4.99	-32725	37316	35432	34216	32332	31116	34825	31725	11	10050	100	21470	50	1	11447156	4052	-25.84	24.76	12	3.34	-1370.00	1430.00	69500	20230907	-49.06	5000	20221013	608.00	69500	-49.06	20230907	6000	490.00	20230103	69500	-49.06	20230907	5000	608.00	20221013	0.36	N	338220	100	11 억	571287	N	N	29	N	N
128	20231006	100908	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	36250	2700	2	8.05	10333283900	292672	56.94	33900	36350	33900	43600	23500	33550	35306.71	4.99	-41309	37316	35432	34216	32332	31116	34825	31725	11	10050	100	21470	50	1	11447156	4150	-26.46	25.35	12	2.56	-1370.00	1430.00	69500	20230907	-47.84	5000	20221013	625.00	69500	-47.84	20230907	6000	504.17	20230103	69500	-47.84	20230907	5000	625.00	20221013	0.36	N	338220	100	11 억	571287	N	N	29	N	N
129	20231006	090901	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	35500	1950	2	5.81	2966803500	85315	16.60	33900	35500	33900	43600	23500	33550	34774.71	4.99	-823	37316	35432	34216	32332	31116	34825	31725	11	10050	100	21470	50	1	11447156	4064	-25.91	24.83	12	0.75	-1370.00	1430.00	69500	20230907	-48.92	5000	20221013	610.00	69500	-48.92	20230907	6000	491.67	20230103	69500	-48.92	20230907	5000	610.00	20221013	0.36	N	338220	100	11 억	571287	N	N	29	N	N

59 KiB Raw Blame History

59 KiB

Raw Blame History