KissMeData/402030/price/prices-20231001.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

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

58 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	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	161246	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	25750	-3250	5	-11.21	5580761250	206216	427.66	29150	29550	25600	37700	20300	29000	27064.69	0.63	43518	-21977	30300	29650	28850	28200	27400	29975	28525	57	8700	500	17980	50	1	11416888	2940	-79.72	7.20	12	1.81	-323.00	3574.00	78850	20230228	-67.34	9250	20221208	178.38	78850	-67.34	20230228	12325	108.92	20230105	157700	-83.67	20230228	18500	39.19	20221208	1.97	N	402030	500	57 억	72229	N	N	44	N	N
3	20231031	151258	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	25750	-3250	5	-11.21	5426789550	200241	415.27	29150	29550	25600	37700	20300	29000	27098.74	0.63	43518	-21283	30300	29650	28850	28200	27400	29975	28525	57	8700	500	17980	50	1	11416888	2940	-79.72	7.20	12	1.75	-323.00	3574.00	78850	20230228	-67.34	9250	20221208	178.38	78850	-67.34	20230228	12325	108.92	20230105	157700	-83.67	20230228	18500	39.19	20221208	1.97	N	402030	500	57 억	72229	N	N	29	N	N
4	20231031	141308	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	25800	-3200	5	-11.03	4993472800	183474	380.49	29150	29550	25600	37700	20300	29000	27213.62	0.63	43518	-19958	30300	29650	28850	28200	27400	29975	28525	57	8700	500	17980	50	1	11416888	2946	-79.88	7.22	12	1.61	-323.00	3574.00	78850	20230228	-67.28	9250	20221208	178.92	78850	-67.28	20230228	12325	109.33	20230105	157700	-83.64	20230228	18500	39.46	20221208	1.97	N	402030	500	57 억	72229	N	N	29	N	N
5	20231031	131256	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	26150	-2850	5	-9.83	4524327200	165300	342.80	29150	29550	25700	37700	20300	29000	27367.74	0.63	43518	-19565	30300	29650	28850	28200	27400	29975	28525	57	8700	500	17980	50	1	11416888	2986	-80.96	7.32	12	1.45	-323.00	3574.00	78850	20230228	-66.84	9250	20221208	182.70	78850	-66.84	20230228	12325	112.17	20230105	157700	-83.42	20230228	18500	41.35	20221208	1.97	N	402030	500	57 억	72229	N	N	29	N	N
6	20231031	121259	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	26250	-2750	5	-9.48	3981277150	144505	299.68	29150	29550	26250	37700	20300	29000	27548.44	0.63	43518	-19468	30300	29650	28850	28200	27400	29975	28525	57	8700	500	17980	50	1	11416888	2997	-81.27	7.34	12	1.27	-323.00	3574.00	78850	20230228	-66.71	9250	20221208	183.78	78850	-66.71	20230228	12325	112.98	20230105	157700	-83.35	20230228	18500	41.89	20221208	1.97	N	402030	500	57 억	72229	N	N	29	N	N
7	20231031	111329	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	27100	-1900	5	-6.55	3210420400	115652	239.84	29150	29550	27050	37700	20300	29000	27756.42	0.63	43518	-13405	30300	29650	28850	28200	27400	29975	28525	57	8700	500	17980	50	1	11416888	3094	-83.90	7.58	12	1.01	-323.00	3574.00	78850	20230228	-65.63	9250	20221208	192.97	78850	-65.63	20230228	12325	119.88	20230105	157700	-82.82	20230228	18500	46.49	20221208	1.97	N	402030	500	57 억	72229	N	N	29	N	N
8	20231031	101306	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	27300	-1700	5	-5.86	2747083700	98597	204.47	29150	29550	27050	37700	20300	29000	27858.62	0.63	43518	-12713	30300	29650	28850	28200	27400	29975	28525	57	8700	500	17980	50	1	11416888	3117	-84.52	7.64	12	0.86	-323.00	3574.00	78850	20230228	-65.38	9250	20221208	195.14	78850	-65.38	20230228	12325	121.50	20230105	157700	-82.69	20230228	18500	47.57	20221208	1.97	N	402030	500	57 억	72229	N	N	29	N	N
9	20231031	091308	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	27550	-1450	5	-5.00	1503937850	53169	110.26	29150	29550	27500	37700	20300	29000	28282.36	0.63	43518	-2730	30300	29650	28850	28200	27400	29975	28525	57	8700	500	17980	50	1	11416888	3145	-85.29	7.71	12	0.47	-323.00	3574.00	78850	20230228	-65.06	9250	20221208	197.84	78850	-65.06	20230228	12325	123.53	20230105	157700	-82.53	20230228	18500	48.92	20221208	1.97	N	402030	500	57 억	72229	N	N	29	N	N
10	20231030	161240	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	29000	950	2	3.39	1378044950	47591	82.89	28050	29500	28050	36450	19650	28050	28959.27	0.31	0	261	30216	29132	28266	27182	26316	28700	26750	29	8400	500	17390	50	1	5708444	1655	-89.78	8.11	12	0.83	-323.00	3574.00	78850	20230228	-63.22	9025	20221026	221.33	78850	-63.22	20230228	12325	135.29	20230105	157700	-81.61	20230228	18500	56.76	20221208	1.93	N	402030	500	28 억	17694	N	N	29	N	N
11	20231030	151212	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	28950	900	2	3.21	1331031950	45970	80.06	28050	29500	28050	36450	19650	28050	28958.05	0.31	0	108	30216	29132	28266	27182	26316	28700	26750	29	8400	500	17390	50	1	5708444	1653	-89.63	8.10	12	0.81	-323.00	3574.00	78850	20230228	-63.28	9025	20221026	220.78	78850	-63.28	20230228	12325	134.89	20230105	157700	-81.64	20230228	18500	56.49	20221208	1.93	N	402030	500	28 억	17694	N	N	10	N	N
12	20231030	141212	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	29050	1000	2	3.57	1132818700	39176	68.23	28050	29500	28050	36450	19650	28050	28920.29	0.31	0	1339	30216	29132	28266	27182	26316	28700	26750	29	8400	500	17390	50	1	5708444	1658	-89.94	8.13	12	0.69	-323.00	3574.00	78850	20230228	-63.16	9025	20221026	221.88	78850	-63.16	20230228	12325	135.70	20230105	157700	-81.58	20230228	18500	57.03	20221208	1.93	N	402030	500	28 억	17694	N	N	10	N	N
13	20231030	131215	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	29500	1450	2	5.17	1014682750	35126	61.18	28050	29500	28050	36450	19650	28050	28891.42	0.31	0	1666	30216	29132	28266	27182	26316	28700	26750	29	8400	500	17390	50	1	5708444	1684	-91.33	8.25	12	0.62	-323.00	3574.00	78850	20230228	-62.59	9025	20221026	226.87	78850	-62.59	20230228	12325	139.35	20230105	157700	-81.29	20230228	18500	59.46	20221208	1.93	N	402030	500	28 억	17694	N	N	10	N	N
14	20231030	121205	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	28800	750	2	2.67	786345450	27302	47.55	28050	29450	28050	36450	19650	28050	28806.94	0.31	0	632	30216	29132	28266	27182	26316	28700	26750	29	8400	500	17390	50	1	5708444	1644	-89.16	8.06	12	0.48	-323.00	3574.00	78850	20230228	-63.47	9025	20221026	219.11	78850	-63.47	20230228	12325	133.67	20230105	157700	-81.74	20230228	18500	55.68	20221208	1.93	N	402030	500	28 억	17694	N	N	10	N	N
15	20231030	111205	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	28950	900	2	3.21	695463700	24139	42.04	28050	29450	28050	36450	19650	28050	28816.73	0.31	0	710	30216	29132	28266	27182	26316	28700	26750	29	8400	500	17390	50	1	5708444	1653	-89.63	8.10	12	0.42	-323.00	3574.00	78850	20230228	-63.28	9025	20221026	220.78	78850	-63.28	20230228	12325	134.89	20230105	157700	-81.64	20230228	18500	56.49	20221208	1.93	N	402030	500	28 억	17694	N	N	10	N	N
16	20231030	101201	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	29000	950	2	3.39	583446600	20256	35.28	28050	29450	28050	36450	19650	28050	28810.67	0.31	0	260	30216	29132	28266	27182	26316	28700	26750	29	8400	500	17390	50	1	5708444	1655	-89.78	8.11	12	0.35	-323.00	3574.00	78850	20230228	-63.22	9025	20221026	221.33	78850	-63.22	20230228	12325	135.29	20230105	157700	-81.61	20230228	18500	56.76	20221208	1.93	N	402030	500	28 억	17694	N	N	10	N	N
17	20231030	091202	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	28350	300	2	1.07	184988650	6503	11.33	28050	28750	28050	36450	19650	28050	28458.41	0.31	0	-1287	30216	29132	28266	27182	26316	28700	26750	29	8400	500	17390	50	1	5708444	1618	-87.77	7.93	12	0.11	-323.00	3574.00	78850	20230228	-64.05	9025	20221026	214.13	78850	-64.05	20230228	12325	130.02	20230105	157700	-82.02	20230228	18500	53.24	20221208	1.93	N	402030	500	28 억	17694	N	N	10	N	N
18	20231027	161100	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	28050	-850	5	-2.94	1615516800	56748	189.39	28500	29350	27400	37550	20250	28900	28468.64	0.22	0	2152	30300	29600	29150	28450	28000	29375	28225	29	8650	500	17910	50	1	5708444	1601	-86.84	7.85	12	0.99	-323.00	3574.00	78850	20230228	-64.43	8825	20221025	217.85	78850	-64.43	20230228	12325	127.59	20230105	157700	-82.21	20230228	18500	51.62	20221208	2.02	N	402030	500	28 억	12302	N	N	10	N	N
19	20231027	151202	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	28150	-750	5	-2.60	1560309050	54782	182.83	28500	29350	27400	37550	20250	28900	28482.07	0.22	0	1947	30300	29600	29150	28450	28000	29375	28225	29	8650	500	17910	50	1	5708444	1607	-87.15	7.88	12	0.96	-323.00	3574.00	78850	20230228	-64.30	8825	20221025	218.98	78850	-64.30	20230228	12325	128.40	20230105	157700	-82.15	20230228	18500	52.16	20221208	2.02	N	402030	500	28 억	12302	N	N	58	N	N
20	20231027	141201	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	28650	-250	5	-0.87	1406045850	49351	164.70	28500	29350	27400	37550	20250	28900	28490.64	0.22	0	2581	30300	29600	29150	28450	28000	29375	28225	29	8650	500	17910	50	1	5708444	1635	-88.70	8.02	12	0.86	-323.00	3574.00	78850	20230228	-63.67	8825	20221025	224.65	78850	-63.67	20230228	12325	132.45	20230105	157700	-81.83	20230228	18500	54.86	20221208	2.02	N	402030	500	28 억	12302	N	N	58	N	N
21	20231027	131150	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	28500	-400	5	-1.38	1277870900	44870	149.75	28500	29350	27400	37550	20250	28900	28479.31	0.22	0	807	30300	29600	29150	28450	28000	29375	28225	29	8650	500	17910	50	1	5708444	1627	-88.24	7.97	12	0.79	-323.00	3574.00	78850	20230228	-63.86	8825	20221025	222.95	78850	-63.86	20230228	12325	131.24	20230105	157700	-81.93	20230228	18500	54.05	20221208	2.02	N	402030	500	28 억	12302	N	N	58	N	N
22	20231027	121203	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	29050	150	2	0.52	1200958250	42191	140.81	28500	29350	27400	37550	20250	28900	28464.69	0.22	0	746	30300	29600	29150	28450	28000	29375	28225	29	8650	500	17910	50	1	5708444	1658	-89.94	8.13	12	0.74	-323.00	3574.00	78850	20230228	-63.16	8825	20221025	229.18	78850	-63.16	20230228	12325	135.70	20230105	157700	-81.58	20230228	18500	57.03	20221208	2.02	N	402030	500	28 억	12302	N	N	58	N	N
23	20231027	111209	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	29150	250	2	0.87	1123743700	39528	131.92	28500	29350	27400	37550	20250	28900	28428.94	0.22	0	538	30300	29600	29150	28450	28000	29375	28225	29	8650	500	17910	50	1	5708444	1664	-90.25	8.16	12	0.69	-323.00	3574.00	78850	20230228	-63.03	8825	20221025	230.31	78850	-63.03	20230228	12325	136.51	20230105	157700	-81.52	20230228	18500	57.57	20221208	2.02	N	402030	500	28 억	12302	N	N	58	N	N
24	20231027	101158	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	28300	-600	5	-2.08	898790700	31750	105.96	28500	29150	27400	37550	20250	28900	28308.18	0.22	0	233	30300	29600	29150	28450	28000	29375	28225	29	8650	500	17910	50	1	5708444	1615	-87.62	7.92	12	0.56	-323.00	3574.00	78850	20230228	-64.11	8825	20221025	220.68	78850	-64.11	20230228	12325	129.61	20230105	157700	-82.05	20230228	18500	52.97	20221208	2.02	N	402030	500	28 억	12302	N	N	58	N	N
25	20231027	091203	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	28450	-450	5	-1.56	470646800	16412	54.77	28500	29150	28450	37550	20250	28900	28676.86	0.22	0	1891	30300	29600	29150	28450	28000	29375	28225	29	8650	500	17910	50	1	5708444	1624	-88.08	7.96	12	0.29	-323.00	3574.00	78850	20230228	-63.92	8825	20221025	222.38	78850	-63.92	20230228	12325	130.83	20230105	157700	-81.96	20230228	18500	53.78	20221208	2.02	N	402030	500	28 억	12302	N	N	58	N	N
26	20231026	161145	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	28900	-2000	5	-6.47	866049250	29660	57.57	29800	29850	28700	40150	21650	30900	29196.11	0.22	0	-245	34166	32532	31516	29882	28866	32025	29375	29	9250	500	19150	50	1	5708444	1650	-89.47	8.09	12	0.52	-323.00	3574.00	78850	20230228	-63.35	8800	20221024	228.41	78850	-63.35	20230228	12325	134.48	20230105	157700	-81.67	20230228	18050	60.11	20221026	1.98	N	402030	500	28 억	12540	N	N	58	N	N
27	20231026	151142	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	29150	-1750	5	-5.66	778240250	26627	51.68	29800	29850	28700	40150	21650	30900	29223.39	0.22	0	-185	34166	32532	31516	29882	28866	32025	29375	29	9250	500	19150	50	1	5708444	1664	-90.25	8.16	12	0.47	-323.00	3574.00	78850	20230228	-63.03	8800	20221024	231.25	78850	-63.03	20230228	12325	136.51	20230105	157700	-81.52	20230228	18050	61.50	20221026	1.98	N	402030	500	28 억	12540	N	N	58	N	N
28	20231026	141145	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	29300	-1600	5	-5.18	628022950	21465	41.66	29800	29850	28700	40150	21650	30900	29253.01	0.22	0	112	34166	32532	31516	29882	28866	32025	29375	29	9250	500	19150	50	1	5708444	1673	-90.71	8.20	12	0.38	-323.00	3574.00	78850	20230228	-62.84	8800	20221024	232.95	78850	-62.84	20230228	12325	137.73	20230105	157700	-81.42	20230228	18050	62.33	20221026	1.98	N	402030	500	28 억	12540	N	N	58	N	N
29	20231026	131143	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	29400	-1500	5	-4.85	554063100	18937	36.76	29800	29850	28700	40150	21650	30900	29252.58	0.22	0	821	34166	32532	31516	29882	28866	32025	29375	29	9250	500	19150	50	1	5708444	1678	-91.02	8.23	12	0.33	-323.00	3574.00	78850	20230228	-62.71	8800	20221024	234.09	78850	-62.71	20230228	12325	138.54	20230105	157700	-81.36	20230228	18050	62.88	20221026	1.98	N	402030	500	28 억	12540	N	N	58	N	N
30	20231026	121135	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	29250	-1650	5	-5.34	512350750	17515	34.00	29800	29850	28700	40150	21650	30900	29245.97	0.22	0	1078	34166	32532	31516	29882	28866	32025	29375	29	9250	500	19150	50	1	5708444	1670	-90.56	8.18	12	0.31	-323.00	3574.00	78850	20230228	-62.90	8800	20221024	232.39	78850	-62.90	20230228	12325	137.32	20230105	157700	-81.45	20230228	18050	62.05	20221026	1.98	N	402030	500	28 억	12540	N	N	58	N	N
31	20231026	111151	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	29350	-1550	5	-5.02	462343300	15797	30.66	29800	29850	28700	40150	21650	30900	29261.05	0.22	0	1000	34166	32532	31516	29882	28866	32025	29375	29	9250	500	19150	50	1	5708444	1675	-90.87	8.21	12	0.28	-323.00	3574.00	78850	20230228	-62.78	8800	20221024	233.52	78850	-62.78	20230228	12325	138.13	20230105	157700	-81.39	20230228	18050	62.60	20221026	1.98	N	402030	500	28 억	12540	N	N	58	N	N
32	20231026	101147	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	29400	-1500	5	-4.85	399459350	13667	26.53	29800	29850	28700	40150	21650	30900	29220.03	0.22	0	1450	34166	32532	31516	29882	28866	32025	29375	29	9250	500	19150	50	1	5708444	1678	-91.02	8.23	12	0.24	-323.00	3574.00	78850	20230228	-62.71	8800	20221024	234.09	78850	-62.71	20230228	12325	138.54	20230105	157700	-81.36	20230228	18050	62.88	20221026	1.98	N	402030	500	28 억	12540	N	N	58	N	N
33	20231026	091145	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	29200	-1700	5	-5.50	224058000	7671	14.89	29800	29850	28700	40150	21650	30900	29193.99	0.22	0	1141	34166	32532	31516	29882	28866	32025	29375	29	9250	500	19150	50	1	5708444	1667	-90.40	8.17	12	0.13	-323.00	3574.00	78850	20230228	-62.97	8800	20221024	231.82	78850	-62.97	20230228	12325	136.92	20230105	157700	-81.48	20230228	18050	61.77	20221026	1.98	N	402030	500	28 억	12540	N	N	58	N	N
34	20231025	161146	00	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	30900	-900	5	-2.83	1618333250	50932	53.02	32100	33150	30500	41300	22300	31800	31774.81	0.22	0	-207	35666	33732	31066	29132	26466	34700	30100	29	9500	500	19710	50	1	5708444	1764	-95.67	8.65	12	0.89	-323.00	3574.00	78850	20230228	-60.81	8650	20221021	257.23	78850	-60.81	20230228	12325	150.71	20230105	157700	-80.41	20230228	17650	75.07	20221025	2.02	N	402030	500	28 억	12694	N	N	58	N	N
35	20231025	151144	00	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	30550	-1250	5	-3.93	1575211300	49529	51.56	32100	33150	30500	41300	22300	31800	31803.82	0.22	0	-239	35666	33732	31066	29132	26466	34700	30100	29	9500	500	19710	50	1	5708444	1744	-94.58	8.55	12	0.87	-323.00	3574.00	78850	20230228	-61.26	8650	20221021	253.18	78850	-61.26	20230228	12325	147.87	20230105	157700	-80.63	20230228	17650	73.09	20221025	2.02	N	402030	500	28 억	12694	N	N	129	N	N
36	20231025	141139	00	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	31200	-600	5	-1.89	1378344850	43143	44.92	32100	33150	31000	41300	22300	31800	31948.28	0.22	0	-256	35666	33732	31066	29132	26466	34700	30100	29	9500	500	19710	50	1	5708444	1781	-96.59	8.73	12	0.76	-323.00	3574.00	78850	20230228	-60.43	8650	20221021	260.69	78850	-60.43	20230228	12325	153.14	20230105	157700	-80.22	20230228	17650	76.77	20221025	2.02	N	402030	500	28 억	12694	N	N	129	N	N
37	20231025	131140	00	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	31500	-300	5	-0.94	1245697300	38904	40.50	32100	33150	31000	41300	22300	31800	32019.77	0.22	0	-466	35666	33732	31066	29132	26466	34700	30100	29	9500	500	19710	50	1	5708444	1798	-97.52	8.81	12	0.68	-323.00	3574.00	78850	20230228	-60.05	8650	20221021	264.16	78850	-60.05	20230228	12325	155.58	20230105	157700	-80.03	20230228	17650	78.47	20221025	2.02	N	402030	500	28 억	12694	N	N	129	N	N
38	20231025	121144	00	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	31500	-300	5	-0.94	1156532700	36066	37.55	32100	33150	31000	41300	22300	31800	32067.12	0.22	0	-474	35666	33732	31066	29132	26466	34700	30100	29	9500	500	19710	50	1	5708444	1798	-97.52	8.81	12	0.63	-323.00	3574.00	78850	20230228	-60.05	8650	20221021	264.16	78850	-60.05	20230228	12325	155.58	20230105	157700	-80.03	20230228	17650	78.47	20221025	2.02	N	402030	500	28 억	12694	N	N	129	N	N
39	20231025	111144	00	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	32000	200	2	0.63	1008260250	31415	32.71	32100	33150	31000	41300	22300	31800	32094.87	0.22	0	-14	35666	33732	31066	29132	26466	34700	30100	29	9500	500	19710	50	1	5708444	1827	-99.07	8.95	12	0.55	-323.00	3574.00	78850	20230228	-59.42	8650	20221021	269.94	78850	-59.42	20230228	12325	159.63	20230105	157700	-79.71	20230228	17650	81.30	20221025	2.02	N	402030	500	28 억	12694	N	N	129	N	N
40	20231025	101145	00	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	32500	700	2	2.20	854116350	26613	27.71	32100	33150	31000	41300	22300	31800	32093.95	0.22	0	-1007	35666	33732	31066	29132	26466	34700	30100	29	9500	500	19710	50	1	5708444	1855	-100.62	9.09	12	0.47	-323.00	3574.00	78850	20230228	-58.78	8650	20221021	275.72	78850	-58.78	20230228	12325	163.69	20230105	157700	-79.39	20230228	17650	84.14	20221025	2.02	N	402030	500	28 억	12694	N	N	129	N	N
41	20231025	091141	00	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	31550	-250	5	-0.79	215858500	6817	7.10	32100	32400	31000	41300	22300	31800	31664.74	0.22	0	-197	35666	33732	31066	29132	26466	34700	30100	29	9500	500	19710	50	1	5708444	1801	-97.68	8.83	12	0.12	-323.00	3574.00	78850	20230228	-59.99	8650	20221021	264.74	78850	-59.99	20230228	12325	155.98	20230105	157700	-79.99	20230228	17650	78.75	20221025	2.02	N	402030	500	28 억	12694	N	N	129	N	N
42	20231024	161113	00	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	31800	3150	2	10.99	2914833600	94835	375.99	28750	33000	28400	37200	20100	28650	30734.10	0.27	0	-2814	29983	29316	28933	28266	27883	29125	28075	29	8550	500	17760	50	1	5708444	1815	-98.45	8.90	12	1.66	-323.00	3574.00	78850	20230228	-59.67	8650	20221021	267.63	78850	-59.67	20230228	12325	158.01	20230105	157700	-79.84	20230228	17600	80.68	20221024	2.01	N	402030	500	28 억	15456	N	N	129	N	N
43	20231024	151134	00	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	31800	3150	2	10.99	2685607450	87662	347.55	28750	33000	28400	37200	20100	28650	30640.09	0.27	0	-3362	29983	29316	28933	28266	27883	29125	28075	29	8550	500	17760	50	1	5708444	1815	-98.45	8.90	12	1.54	-323.00	3574.00	78850	20230228	-59.67	8650	20221021	267.63	78850	-59.67	20230228	12325	158.01	20230105	157700	-79.84	20230228	17600	80.68	20221024	2.01	N	402030	500	28 억	15456	N	N	0	N	N
44	20231024	141115	00	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	31100	2450	2	8.55	1175029400	40268	159.65	28750	31350	28400	37200	20100	28650	29182.65	0.27	0	-1520	29983	29316	28933	28266	27883	29125	28075	29	8550	500	17760	50	1	5708444	1775	-96.28	8.70	12	0.71	-323.00	3574.00	78850	20230228	-60.56	8650	20221021	259.54	78850	-60.56	20230228	12325	152.33	20230105	157700	-80.28	20230228	17600	76.70	20221024	2.01	N	402030	500	28 억	15456	N	N	0	N	N
45	20231024	131119	00	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	29100	450	2	1.57	856057150	29713	117.80	28750	29400	28400	37200	20100	28650	28811.86	0.27	0	-1104	29983	29316	28933	28266	27883	29125	28075	29	8550	500	17760	50	1	5708444	1661	-90.09	8.14	12	0.52	-323.00	3574.00	78850	20230228	-63.09	8650	20221021	236.42	78850	-63.09	20230228	12325	136.11	20230105	157700	-81.55	20230228	17600	65.34	20221024	2.01	N	402030	500	28 억	15456	N	N	0	N	N
46	20231024	121132	00	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	28750	100	2	0.35	723933700	25135	99.65	28750	29400	28400	37200	20100	28650	28802.93	0.27	0	-3606	29983	29316	28933	28266	27883	29125	28075	29	8550	500	17760	50	1	5708444	1641	-89.01	8.04	12	0.44	-323.00	3574.00	78850	20230228	-63.54	8650	20221021	232.37	78850	-63.54	20230228	12325	133.27	20230105	157700	-81.77	20230228	17600	63.35	20221024	2.01	N	402030	500	28 억	15456	N	N	0	N	N
47	20231024	111127	00	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	28650	0	3	0.00	657469750	22820	90.47	28750	29400	28400	37200	20100	28650	28812.42	0.27	0	-4143	29983	29316	28933	28266	27883	29125	28075	29	8550	500	17760	50	1	5708444	1635	-88.70	8.02	12	0.40	-323.00	3574.00	78850	20230228	-63.67	8650	20221021	231.21	78850	-63.67	20230228	12325	132.45	20230105	157700	-81.83	20230228	17600	62.78	20221024	2.01	N	402030	500	28 억	15456	N	N	0	N	N
48	20231024	101118	00	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	28800	150	2	0.52	352773250	12130	48.09	28750	29400	28700	37200	20100	28650	29089.34	0.27	0	-537	29983	29316	28933	28266	27883	29125	28075	29	8550	500	17760	50	1	5708444	1644	-89.16	8.06	12	0.21	-323.00	3574.00	78850	20230228	-63.47	8650	20221021	232.95	78850	-63.47	20230228	12325	133.67	20230105	157700	-81.74	20230228	17600	63.64	20221024	2.01	N	402030	500	28 억	15456	N	N	0	N	N
49	20231024	091125	00	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	29300	650	2	2.27	142659150	4882	19.36	28750	29400	28750	37200	20100	28650	29243.71	0.27	0	743	29983	29316	28933	28266	27883	29125	28075	29	8550	500	17760	50	1	5708444	1673	-90.71	8.20	12	0.09	-323.00	3574.00	78850	20230228	-62.84	8650	20221021	238.73	78850	-62.84	20230228	12325	137.73	20230105	157700	-81.42	20230228	17600	66.48	20221024	2.01	N	402030	500	28 억	15456	N	N	0	N	N
50	20231023	161108	00	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	28650	-650	5	-2.22	660200000	22753	42.43	28900	29600	28550	38050	20550	29300	29017.03	0.23	0	2361	31433	30366	29433	28366	27433	29900	27900	29	8750	500	18160	50	1	5708444	1635	-88.70	8.02	12	0.40	-323.00	3574.00	78850	20230228	-63.67	8650	20221021	231.21	78850	-63.67	20230228	12325	132.45	20230105	157700	-81.83	20230228	17600	62.78	20221024	2.06	N	402030	500	28 억	13047	N	N	0	N	N
51	20231023	151114	00	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	28950	-350	5	-1.19	494916750	17006	31.71	28900	29600	28550	38050	20550	29300	29102.44	0.23	0	1057	31433	30366	29433	28366	27433	29900	27900	29	8750	500	18160	50	1	5708444	1653	-89.63	8.10	12	0.30	-323.00	3574.00	78850	20230228	-63.28	8650	20221021	234.68	78850	-63.28	20230228	12325	134.89	20230105	157700	-81.64	20230228	17600	64.49	20221024	2.06	N	402030	500	28 억	13047	N	N	0	N	N
52	20231023	141111	00	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	29200	-100	5	-0.34	412973850	14187	26.46	28900	29600	28550	38050	20550	29300	29109.27	0.23	0	940	31433	30366	29433	28366	27433	29900	27900	29	8750	500	18160	50	1	5708444	1667	-90.40	8.17	12	0.25	-323.00	3574.00	78850	20230228	-62.97	8650	20221021	237.57	78850	-62.97	20230228	12325	136.92	20230105	157700	-81.48	20230228	17600	65.91	20221024	2.06	N	402030	500	28 억	13047	N	N	0	N	N
53	20231023	131118	00	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	29150	-150	5	-0.51	347311350	11938	22.26	28900	29600	28550	38050	20550	29300	29092.87	0.23	0	1003	31433	30366	29433	28366	27433	29900	27900	29	8750	500	18160	50	1	5708444	1664	-90.25	8.16	12	0.21	-323.00	3574.00	78850	20230228	-63.03	8650	20221021	236.99	78850	-63.03	20230228	12325	136.51	20230105	157700	-81.52	20230228	17600	65.62	20221024	2.06	N	402030	500	28 억	13047	N	N	0	N	N
54	20231023	121107	00	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	29200	-100	5	-0.34	329697400	11332	21.13	28900	29600	28550	38050	20550	29300	29094.32	0.23	0	861	31433	30366	29433	28366	27433	29900	27900	29	8750	500	18160	50	1	5708444	1667	-90.40	8.17	12	0.20	-323.00	3574.00	78850	20230228	-62.97	8650	20221021	237.57	78850	-62.97	20230228	12325	136.92	20230105	157700	-81.48	20230228	17600	65.91	20221024	2.06	N	402030	500	28 억	13047	N	N	0	N	N
55	20231023	111106	00	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	29200	-100	5	-0.34	290608050	9991	18.63	28900	29600	28550	38050	20550	29300	29086.92	0.23	0	823	31433	30366	29433	28366	27433	29900	27900	29	8750	500	18160	50	1	5708444	1667	-90.40	8.17	12	0.18	-323.00	3574.00	78850	20230228	-62.97	8650	20221021	237.57	78850	-62.97	20230228	12325	136.92	20230105	157700	-81.48	20230228	17600	65.91	20221024	2.06	N	402030	500	28 억	13047	N	N	0	N	N
56	20231023	101058	00	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	29200	-100	5	-0.34	224829050	7735	14.42	28900	29600	28550	38050	20550	29300	29066.37	0.23	0	55	31433	30366	29433	28366	27433	29900	27900	29	8750	500	18160	50	1	5708444	1667	-90.40	8.17	12	0.14	-323.00	3574.00	78850	20230228	-62.97	8650	20221021	237.57	78850	-62.97	20230228	12325	136.92	20230105	157700	-81.48	20230228	17600	65.91	20221024	2.06	N	402030	500	28 억	13047	N	N	0	N	N
57	20231023	091119	00	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	29300	0	3	0.00	77923850	2696	5.03	28900	29300	28550	38050	20550	29300	28903.06	0.23	0	1233	31433	30366	29433	28366	27433	29900	27900	29	8750	500	18160	50	1	5708444	1673	-90.71	8.20	12	0.05	-323.00	3574.00	78850	20230228	-62.84	8650	20221021	238.73	78850	-62.84	20230228	12325	137.73	20230105	157700	-81.42	20230228	17600	66.48	20221024	2.06	N	402030	500	28 억	13047	N	N	0	N	N
58	20231020	161102	00	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	29300	-1550	5	-5.02	1550620700	52840	162.73	30300	30500	28500	40100	21600	30850	29345.65	0.28	0	-3328	32183	31516	31083	30416	29983	31300	30200	29	9250	500	19120	50	1	5708444	1673	-90.71	8.20	12	0.93	-323.00	3574.00	78850	20230228	-62.84	8650	20221021	238.73	78850	-62.84	20230228	12325	137.73	20230105	157700	-81.42	20230228	17300	69.36	20221021	2.11	N	402030	500	28 억	16193	N	N	32	N	N
59	20231020	151100	00	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	28950	-1900	5	-6.16	1443649150	49184	151.47	30300	30500	28500	40100	21600	30850	29352.01	0.28	0	-3446	32183	31516	31083	30416	29983	31300	30200	29	9250	500	19120	50	1	5708444	1653	-89.63	8.10	12	0.86	-323.00	3574.00	78850	20230228	-63.28	8650	20221021	234.68	78850	-63.28	20230228	12325	134.89	20230105	157700	-81.64	20230228	17300	67.34	20221021	2.11	N	402030	500	28 억	16193	N	N	32	N	N
60	20231020	141113	00	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	29600	-1250	5	-4.05	1277881350	43539	134.09	30300	30500	28500	40100	21600	30850	29350.27	0.28	0	-2486	32183	31516	31083	30416	29983	31300	30200	29	9250	500	19120	50	1	5708444	1690	-91.64	8.28	12	0.76	-323.00	3574.00	78850	20230228	-62.46	8650	20221021	242.20	78850	-62.46	20230228	12325	140.16	20230105	157700	-81.23	20230228	17300	71.10	20221021	2.11	N	402030	500	28 억	16193	N	N	32	N	N
61	20231020	131043	00	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	29000	-1850	5	-6.00	1080963650	36886	113.60	30300	30500	28500	40100	21600	30850	29305.53	0.28	0	-936	32183	31516	31083	30416	29983	31300	30200	29	9250	500	19120	50	1	5708444	1655	-89.78	8.11	12	0.65	-323.00	3574.00	78850	20230228	-63.22	8650	20221021	235.26	78850	-63.22	20230228	12325	135.29	20230105	157700	-81.61	20230228	17300	67.63	20221021	2.11	N	402030	500	28 억	16193	N	N	32	N	N
62	20231020	121054	00	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	29000	-1850	5	-6.00	1012083850	34500	106.25	30300	30500	28500	40100	21600	30850	29335.76	0.28	0	-952	32183	31516	31083	30416	29983	31300	30200	29	9250	500	19120	50	1	5708444	1655	-89.78	8.11	12	0.60	-323.00	3574.00	78850	20230228	-63.22	8650	20221021	235.26	78850	-63.22	20230228	12325	135.29	20230105	157700	-81.61	20230228	17300	67.63	20221021	2.11	N	402030	500	28 억	16193	N	N	32	N	N
63	20231020	111104	00	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	28800	-2050	5	-6.65	904439200	30749	94.70	30300	30500	28650	40100	21600	30850	29413.61	0.28	0	-1580	32183	31516	31083	30416	29983	31300	30200	29	9250	500	19120	50	1	5708444	1644	-89.16	8.06	12	0.54	-323.00	3574.00	78850	20230228	-63.47	8650	20221021	232.95	78850	-63.47	20230228	12325	133.67	20230105	157700	-81.74	20230228	17300	66.47	20221021	2.11	N	402030	500	28 억	16193	N	N	32	N	N
64	20231020	101056	00	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	29200	-1650	5	-5.35	596259150	20133	62.00	30300	30500	29150	40100	21600	30850	29616.01	0.28	0	275	32183	31516	31083	30416	29983	31300	30200	29	9250	500	19120	50	1	5708444	1667	-90.40	8.17	12	0.35	-323.00	3574.00	78850	20230228	-62.97	8650	20221021	237.57	78850	-62.97	20230228	12325	136.92	20230105	157700	-81.48	20230228	17300	68.79	20221021	2.11	N	402030	500	28 억	16193	N	N	32	N	N
65	20231020	091053	00	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	29550	-1300	5	-4.21	136475450	4547	14.00	30300	30500	29550	40100	21600	30850	30014.39	0.28	0	124	32183	31516	31083	30416	29983	31300	30200	29	9250	500	19120	50	1	5708444	1687	-91.49	8.27	12	0.08	-323.00	3574.00	78850	20230228	-62.52	8650	20221021	241.62	78850	-62.52	20230228	12325	139.76	20230105	157700	-81.26	20230228	17300	70.81	20221021	2.11	N	402030	500	28 억	16193	N	N	32	N	N
66	20231019	161054	00	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	30850	-1300	5	-4.04	963272150	31098	92.05	31500	31750	30650	41750	22550	32150	30974.72	0.30	0	-1124	33616	32882	32516	31782	31416	32700	31600	29	9600	500	19930	50	1	5708444	1761	-95.51	8.63	12	0.54	-323.00	3574.00	78850	20230228	-60.88	8650	20221021	256.65	78850	-60.88	20230228	12325	150.30	20230105	157700	-80.44	20230228	17300	78.32	20221021	2.12	N	402030	500	28 억	17405	N	N	32	N	N
67	20231019	151040	00	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	30900	-1250	5	-3.89	886376300	28607	84.67	31500	31750	30650	41750	22550	32150	30983.09	0.30	0	-1096	33616	32882	32516	31782	31416	32700	31600	29	9600	500	19930	50	1	5708444	1764	-95.67	8.65	12	0.50	-323.00	3574.00	78850	20230228	-60.81	8650	20221021	257.23	78850	-60.81	20230228	12325	150.71	20230105	157700	-80.41	20230228	17300	78.61	20221021	2.12	N	402030	500	28 억	17405	N	N	0	N	N
68	20231019	141056	00	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	31050	-1100	5	-3.42	683359400	22058	65.29	31500	31750	30650	41750	22550	32150	30978.15	0.30	0	-981	33616	32882	32516	31782	31416	32700	31600	29	9600	500	19930	50	1	5708444	1772	-96.13	8.69	12	0.39	-323.00	3574.00	78850	20230228	-60.62	8650	20221021	258.96	78850	-60.62	20230228	12325	151.93	20230105	157700	-80.31	20230228	17300	79.48	20221021	2.12	N	402030	500	28 억	17405	N	N	0	N	N
69	20231019	131047	00	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	31050	-1100	5	-3.42	619558650	20000	59.20	31500	31750	30650	41750	22550	32150	30975.76	0.30	0	-879	33616	32882	32516	31782	31416	32700	31600	29	9600	500	19930	50	1	5708444	1772	-96.13	8.69	12	0.35	-323.00	3574.00	78850	20230228	-60.62	8650	20221021	258.96	78850	-60.62	20230228	12325	151.93	20230105	157700	-80.31	20230228	17300	79.48	20221021	2.12	N	402030	500	28 억	17405	N	N	0	N	N
70	20231019	121054	00	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	31100	-1050	5	-3.27	541485750	17482	51.74	31500	31750	30650	41750	22550	32150	30971.41	0.30	0	-839	33616	32882	32516	31782	31416	32700	31600	29	9600	500	19930	50	1	5708444	1775	-96.28	8.70	12	0.31	-323.00	3574.00	78850	20230228	-60.56	8650	20221021	259.54	78850	-60.56	20230228	12325	152.33	20230105	157700	-80.28	20230228	17300	79.77	20221021	2.12	N	402030	500	28 억	17405	N	N	0	N	N
71	20231019	111047	00	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	30900	-1250	5	-3.89	432658450	13972	41.36	31500	31750	30650	41750	22550	32150	30962.96	0.30	0	-259	33616	32882	32516	31782	31416	32700	31600	29	9600	500	19930	50	1	5708444	1764	-95.67	8.65	12	0.24	-323.00	3574.00	78850	20230228	-60.81	8650	20221021	257.23	78850	-60.81	20230228	12325	150.71	20230105	157700	-80.41	20230228	17300	78.61	20221021	2.12	N	402030	500	28 억	17405	N	N	0	N	N
72	20231019	101042	00	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	30900	-1250	5	-3.89	330255300	10659	31.55	31500	31750	30650	41750	22550	32150	30979.64	0.30	0	10	33616	32882	32516	31782	31416	32700	31600	29	9600	500	19930	50	1	5708444	1764	-95.67	8.65	12	0.19	-323.00	3574.00	78850	20230228	-60.81	8650	20221021	257.23	78850	-60.81	20230228	12325	150.71	20230105	157700	-80.41	20230228	17300	78.61	20221021	2.12	N	402030	500	28 억	17405	N	N	0	N	N
73	20231019	091050	00	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	31150	-1000	5	-3.11	176586850	5682	16.82	31500	31750	30650	41750	22550	32150	31071.27	0.30	0	552	33616	32882	32516	31782	31416	32700	31600	29	9600	500	19930	50	1	5708444	1778	-96.44	8.72	12	0.10	-323.00	3574.00	78850	20230228	-60.49	8650	20221021	260.12	78850	-60.49	20230228	12325	152.74	20230105	157700	-80.25	20230228	17300	80.06	20221021	2.12	N	402030	500	28 억	17405	N	N	0	N	N
74	20231018	161055	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	32150	-1100	5	-3.31	1080480000	33289	78.94	33200	33250	32150	43200	23300	33250	32457.57	0.30	0	254	34250	33750	33450	32950	32650	33600	32800	29	9950	500	20610	50	1	5708444	1835	-99.54	9.00	12	0.58	-323.00	3574.00	78850	20230228	-59.23	8650	20221021	271.68	78850	-59.23	20230228	12325	160.85	20230105	157700	-79.61	20230228	17300	85.84	20221021	2.14	N	402030	500	28 억	17142	N	N	0	N	N
75	20231018	151046	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	32200	-1050	5	-3.16	973714800	29971	71.07	33200	33250	32150	43200	23300	33250	32488.16	0.30	0	-21	34250	33750	33450	32950	32650	33600	32800	29	9950	500	20610	50	1	5708444	1838	-99.69	9.01	12	0.53	-323.00	3574.00	78850	20230228	-59.16	8650	20221021	272.25	78850	-59.16	20230228	12325	161.26	20230105	157700	-79.58	20230228	17300	86.13	20221021	2.14	N	402030	500	28 억	17142	N	N	0	N	N
76	20231018	141030	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	32350	-900	5	-2.71	881239500	27107	64.28	33200	33250	32150	43200	23300	33250	32509.23	0.30	0	-23	34250	33750	33450	32950	32650	33600	32800	29	9950	500	20610	50	1	5708444	1847	-100.15	9.05	12	0.47	-323.00	3574.00	78850	20230228	-58.97	8650	20221021	273.99	78850	-58.97	20230228	12325	162.47	20230105	157700	-79.49	20230228	17300	86.99	20221021	2.14	N	402030	500	28 억	17142	N	N	0	N	N
77	20231018	131027	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	32400	-850	5	-2.56	825026450	25372	60.16	33200	33250	32150	43200	23300	33250	32516.74	0.30	0	-82	34250	33750	33450	32950	32650	33600	32800	29	9950	500	20610	50	1	5708444	1850	-100.31	9.07	12	0.44	-323.00	3574.00	78850	20230228	-58.91	8650	20221021	274.57	78850	-58.91	20230228	12325	162.88	20230105	157700	-79.45	20230228	17300	87.28	20221021	2.14	N	402030	500	28 억	17142	N	N	0	N	N
78	20231018	121047	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	32250	-1000	5	-3.01	766886200	23569	55.89	33200	33250	32150	43200	23300	33250	32537.43	0.30	0	-181	34250	33750	33450	32950	32650	33600	32800	29	9950	500	20610	50	1	5708444	1841	-99.85	9.02	12	0.41	-323.00	3574.00	78850	20230228	-59.10	8650	20221021	272.83	78850	-59.10	20230228	12325	161.66	20230105	157700	-79.55	20230228	17300	86.42	20221021	2.14	N	402030	500	28 억	17142	N	N	0	N	N
79	20231018	111038	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	32450	-800	5	-2.41	674657150	20711	49.11	33200	33250	32300	43200	23300	33250	32574.30	0.30	0	613	34250	33750	33450	32950	32650	33600	32800	29	9950	500	20610	50	1	5708444	1852	-100.46	9.08	12	0.36	-323.00	3574.00	78850	20230228	-58.85	8650	20221021	275.14	78850	-58.85	20230228	12325	163.29	20230105	157700	-79.42	20230228	17300	87.57	20221021	2.14	N	402030	500	28 억	17142	N	N	0	N	N
80	20231018	101050	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	32300	-950	5	-2.86	452017250	13840	32.82	33200	33250	32300	43200	23300	33250	32659.52	0.30	0	196	34250	33750	33450	32950	32650	33600	32800	29	9950	500	20610	50	1	5708444	1844	-100.00	9.04	12	0.24	-323.00	3574.00	78850	20230228	-59.04	8650	20221021	273.41	78850	-59.04	20230228	12325	162.07	20230105	157700	-79.52	20230228	17300	86.71	20221021	2.14	N	402030	500	28 억	17142	N	N	0	N	N
81	20231018	091031	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	32900	-350	5	-1.05	133066350	4065	9.64	33200	33250	32350	43200	23300	33250	32732.61	0.30	0	442	34250	33750	33450	32950	32650	33600	32800	29	9950	500	20610	50	1	5708444	1878	-101.86	9.21	12	0.07	-323.00	3574.00	78850	20230228	-58.28	8650	20221021	280.35	78850	-58.28	20230228	12325	166.94	20230105	157700	-79.14	20230228	17300	90.17	20221021	2.14	N	402030	500	28 억	17142	N	N	0	N	N
82	20231017	161035	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	33250	50	2	0.15	1384088750	41313	52.91	33550	33950	33150	43150	23250	33200	33503.46	0.02	0	2031	36400	34800	33750	32150	31100	34275	31625	29	9950	500	20580	50	1	5708444	1898	-102.94	9.30	12	0.72	-323.00	3574.00	78850	20230228	-57.83	8650	20221021	284.39	78850	-57.83	20230228	12325	169.78	20230105	157700	-78.92	20230228	17300	92.20	20221021	2.12	N	402030	500	28 억	1199	N	N	142	N	N
83	20231017	151043	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	33250	50	2	0.15	1320740750	39409	50.47	33550	33950	33150	43150	23250	33200	33513.68	0.02	0	2112	36400	34800	33750	32150	31100	34275	31625	29	9950	500	20580	50	1	5708444	1898	-102.94	9.30	12	0.69	-323.00	3574.00	78850	20230228	-57.83	8650	20221021	284.39	78850	-57.83	20230228	12325	169.78	20230105	157700	-78.92	20230228	17300	92.20	20221021	2.12	N	402030	500	28 억	1199	N	N	142	N	N
84	20231017	141045	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	33200	0	3	0.00	1135089150	33845	43.34	33550	33950	33150	43150	23250	33200	33537.87	0.02	0	1958	36400	34800	33750	32150	31100	34275	31625	29	9950	500	20580	50	1	5708444	1895	-102.79	9.29	12	0.59	-323.00	3574.00	78850	20230228	-57.89	8650	20221021	283.82	78850	-57.89	20230228	12325	169.37	20230105	157700	-78.95	20230228	17300	91.91	20221021	2.12	N	402030	500	28 억	1199	N	N	142	N	N
85	20231017	131037	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	33350	150	2	0.45	1001811900	29836	38.21	33550	33950	33200	43150	23250	33200	33577.29	0.02	0	1844	36400	34800	33750	32150	31100	34275	31625	29	9950	500	20580	50	1	5708444	1904	-103.25	9.33	12	0.52	-323.00	3574.00	78850	20230228	-57.70	8650	20221021	285.55	78850	-57.70	20230228	12325	170.59	20230105	157700	-78.85	20230228	17300	92.77	20221021	2.12	N	402030	500	28 억	1199	N	N	142	N	N
86	20231017	121042	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	33400	200	2	0.60	833672200	24798	31.76	33550	33950	33350	43150	23250	33200	33618.53	0.02	0	1507	36400	34800	33750	32150	31100	34275	31625	29	9950	500	20580	50	1	5708444	1907	-103.41	9.35	12	0.43	-323.00	3574.00	78850	20230228	-57.64	8650	20221021	286.13	78850	-57.64	20230228	12325	170.99	20230105	157700	-78.82	20230228	17300	93.06	20221021	2.12	N	402030	500	28 억	1199	N	N	142	N	N
87	20231017	111030	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	33750	550	2	1.66	679740200	20205	25.88	33550	33950	33350	43150	23250	33200	33642.18	0.02	0	1266	36400	34800	33750	32150	31100	34275	31625	29	9950	500	20580	50	1	5708444	1927	-104.49	9.44	12	0.35	-323.00	3574.00	78850	20230228	-57.20	8650	20221021	290.17	78850	-57.20	20230228	12325	173.83	20230105	157700	-78.60	20230228	17300	95.09	20221021	2.12	N	402030	500	28 억	1199	N	N	142	N	N
88	20231017	101023	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	33750	550	2	1.66	420114050	12493	16.00	33550	33950	33350	43150	23250	33200	33627.96	0.02	0	112	36400	34800	33750	32150	31100	34275	31625	29	9950	500	20580	50	1	5708444	1927	-104.49	9.44	12	0.22	-323.00	3574.00	78850	20230228	-57.20	8650	20221021	290.17	78850	-57.20	20230228	12325	173.83	20230105	157700	-78.60	20230228	17300	95.09	20221021	2.12	N	402030	500	28 억	1199	N	N	142	N	N
89	20231017	091036	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	33800	600	2	1.81	123645850	3665	4.69	33550	33950	33550	43150	23250	33200	33736.93	0.02	0	76	36400	34800	33750	32150	31100	34275	31625	29	9950	500	20580	50	1	5708444	1929	-104.64	9.46	12	0.06	-323.00	3574.00	78850	20230228	-57.13	8650	20221021	290.75	78850	-57.13	20230228	12325	174.24	20230105	157700	-78.57	20230228	17300	95.38	20221021	2.12	N	402030	500	28 억	1199	N	N	142	N	N
90	20231016	161032	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	33200	-2500	5	-7.00	2602278500	77340	105.31	35300	35350	32700	46400	25000	35700	33649.18	0.31	0	-16765	37833	36766	35933	34866	34033	36350	34450	29	10700	500	22130	50	1	5708444	1895	-51.39	4.64	12	1.35	-646.00	7148.00	78850	20230228	-57.89	8425	20221012	294.07	78850	-57.89	20230228	12325	169.37	20230105	157700	-78.95	20230228	17300	91.91	20221021	2.00	N	402030	500	28 억	17872	N	N	142	N	N
91	20231016	151033	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	33350	-2350	5	-6.58	2457679700	72995	99.40	35300	35350	32700	46400	25000	35700	33668.87	0.31	0	-16627	37833	36766	35933	34866	34033	36350	34450	29	10700	500	22130	50	1	5708444	1904	-51.63	4.67	12	1.28	-646.00	7148.00	78850	20230228	-57.70	8425	20221012	295.85	78850	-57.70	20230228	12325	170.59	20230105	157700	-78.85	20230228	17300	92.77	20221021	2.00	N	402030	500	28 억	17872	N	N	2	N	N
92	20231016	141035	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	33050	-2650	5	-7.42	1980984850	58546	79.72	35300	35350	33050	46400	25000	35700	33836.06	0.31	0	-15673	37833	36766	35933	34866	34033	36350	34450	29	10700	500	22130	50	1	5708444	1887	-51.16	4.62	12	1.03	-646.00	7148.00	78850	20230228	-58.08	8425	20221012	292.28	78850	-58.08	20230228	12325	168.15	20230105	157700	-79.04	20230228	17300	91.04	20221021	2.00	N	402030	500	28 억	17872	N	N	2	N	N
93	20231016	131026	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	33300	-2400	5	-6.72	1670935350	49192	66.99	35300	35350	33100	46400	25000	35700	33967.27	0.31	0	-12161	37833	36766	35933	34866	34033	36350	34450	29	10700	500	22130	50	1	5708444	1901	-51.55	4.66	12	0.86	-646.00	7148.00	78850	20230228	-57.77	8425	20221012	295.25	78850	-57.77	20230228	12325	170.18	20230105	157700	-78.88	20230228	17300	92.49	20221021	2.00	N	402030	500	28 억	17872	N	N	2	N	N
94	20231016	121028	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	33450	-2250	5	-6.30	1515961150	44543	60.65	35300	35350	33350	46400	25000	35700	34033.28	0.31	0	-11379	37833	36766	35933	34866	34033	36350	34450	29	10700	500	22130	50	1	5708444	1909	-51.78	4.68	12	0.78	-646.00	7148.00	78850	20230228	-57.58	8425	20221012	297.03	78850	-57.58	20230228	12325	171.40	20230105	157700	-78.79	20230228	17300	93.35	20221021	2.00	N	402030	500	28 억	17872	N	N	2	N	N
95	20231016	111022	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	34050	-1650	5	-4.62	1062402050	31052	42.28	35300	35350	33800	46400	25000	35700	34213.16	0.31	0	-9723	37833	36766	35933	34866	34033	36350	34450	29	10700	500	22130	50	1	5708444	1944	-52.71	4.76	12	0.54	-646.00	7148.00	78850	20230228	-56.82	8425	20221012	304.15	78850	-56.82	20230228	12325	176.27	20230105	157700	-78.41	20230228	17300	96.82	20221021	2.00	N	402030	500	28 억	17872	N	N	2	N	N
96	20231016	101015	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	34100	-1600	5	-4.48	829347550	24206	32.96	35300	35350	33800	46400	25000	35700	34261.47	0.31	0	-6506	37833	36766	35933	34866	34033	36350	34450	29	10700	500	22130	50	1	5708444	1947	-52.79	4.77	12	0.42	-646.00	7148.00	78850	20230228	-56.75	8425	20221012	304.75	78850	-56.75	20230228	12325	176.67	20230105	157700	-78.38	20230228	17300	97.11	20221021	2.00	N	402030	500	28 억	17872	N	N	2	N	N
97	20231016	091018	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	34100	-1600	5	-4.48	316252850	9134	12.44	35300	35350	34050	46400	25000	35700	34622.52	0.31	0	-1058	37833	36766	35933	34866	34033	36350	34450	29	10700	500	22130	50	1	5708444	1947	-52.79	4.77	12	0.16	-646.00	7148.00	78850	20230228	-56.75	8425	20221012	304.75	78850	-56.75	20230228	12325	176.67	20230105	157700	-78.38	20230228	17300	97.11	20221021	2.00	N	402030	500	28 억	17872	N	N	2	N	N
98	20231012	161051	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	37250	-950	5	-2.49	3056523850	80699	18.38	37650	38900	37200	49650	26750	38200	37877.36	0.89	0	-15873	47166	42682	40416	35932	33666	41550	34800	29	11450	500	23680	50	1	5708444	2126	-57.66	5.21	12	1.41	-646.00	7148.00	78850	20230228	-52.76	8425	20221012	342.14	78850	-52.76	20230228	12325	202.23	20230105	157700	-76.38	20230228	16850	121.07	20221012	2.08	N	402030	500	28 억	50742	N	N	1	N	N
99	20231012	151025	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	37350	-850	5	-2.23	2945515000	77724	17.70	37650	38900	37200	49650	26750	38200	37896.78	0.89	0	-15797	47166	42682	40416	35932	33666	41550	34800	29	11450	500	23680	50	1	5708444	2132	-57.82	5.23	12	1.36	-646.00	7148.00	78850	20230228	-52.63	8425	20221012	343.32	78850	-52.63	20230228	12325	203.04	20230105	157700	-76.32	20230228	16850	121.66	20221012	2.08	N	402030	500	28 억	50742	N	N	83	N	N
100	20231012	141028	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	37450	-750	5	-1.96	2522131150	66390	15.12	37650	38900	37400	49650	26750	38200	37989.36	0.89	0	-13370	47166	42682	40416	35932	33666	41550	34800	29	11450	500	23680	50	1	5708444	2138	-57.97	5.24	12	1.16	-646.00	7148.00	78850	20230228	-52.50	8425	20221012	344.51	78850	-52.50	20230228	12325	203.85	20230105	157700	-76.25	20230228	16850	122.26	20221012	2.08	N	402030	500	28 억	50742	N	N	83	N	N
101	20231012	131027	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	38000	-200	5	-0.52	2138383800	56207	12.80	37650	38900	37550	49650	26750	38200	38044.56	0.89	0	-10346	47166	42682	40416	35932	33666	41550	34800	29	11450	500	23680	50	1	5708444	2169	-58.82	5.32	12	0.98	-646.00	7148.00	78850	20230228	-51.81	8425	20221012	351.04	78850	-51.81	20230228	12325	208.32	20230105	157700	-75.90	20230228	16850	125.52	20221012	2.08	N	402030	500	28 억	50742	N	N	83	N	N
102	20231012	121039	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	37650	-550	5	-1.44	1987434150	52223	11.89	37650	38900	37550	49650	26750	38200	38056.45	0.89	0	-10026	47166	42682	40416	35932	33666	41550	34800	29	11450	500	23680	50	1	5708444	2149	-58.28	5.27	12	0.91	-646.00	7148.00	78850	20230228	-52.25	8425	20221012	346.88	78850	-52.25	20230228	12325	205.48	20230105	157700	-76.13	20230228	16850	123.44	20221012	2.08	N	402030	500	28 억	50742	N	N	83	N	N
103	20231012	111036	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	37900	-300	5	-0.79	1596810250	41870	9.54	37650	38900	37600	49650	26750	38200	38137.21	0.89	0	-6722	47166	42682	40416	35932	33666	41550	34800	29	11450	500	23680	50	1	5708444	2164	-58.67	5.30	12	0.73	-646.00	7148.00	78850	20230228	-51.93	8425	20221012	349.85	78850	-51.93	20230228	12325	207.51	20230105	157700	-75.97	20230228	16850	124.93	20221012	2.08	N	402030	500	28 억	50742	N	N	83	N	N
104	20231012	101029	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	38000	-200	5	-0.52	1128307900	29511	6.72	37650	38900	37650	49650	26750	38200	38233.56	0.89	0	-1343	47166	42682	40416	35932	33666	41550	34800	29	11450	500	23680	50	1	5708444	2169	-58.82	5.32	12	0.52	-646.00	7148.00	78850	20230228	-51.81	8425	20221012	351.04	78850	-51.81	20230228	12325	208.32	20230105	157700	-75.90	20230228	16850	125.52	20221012	2.08	N	402030	500	28 억	50742	N	N	83	N	N
105	20231012	091036	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	38750	550	2	1.44	397524750	10422	2.37	37650	38850	37650	49650	26750	38200	38142.38	0.89	0	560	47166	42682	40416	35932	33666	41550	34800	29	11450	500	23680	50	1	5708444	2212	-59.98	5.42	12	0.18	-646.00	7148.00	78850	20230228	-50.86	8425	20221012	359.94	78850	-50.86	20230228	12325	214.40	20230105	157700	-75.43	20230228	16850	129.97	20221012	2.08	N	402030	500	28 억	50742	N	N	83	N	N
106	20231011	161024	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	38200	2650	2	7.45	17966180300	436086	794.52	39100	44900	38150	46200	24900	35550	41204.76	0.78	0	5927	38616	37082	36316	34782	34016	36700	34400	29	10650	500	22040	50	1	5708444	2181	-59.13	5.34	12	7.64	-646.00	7148.00	78850	20230228	-51.55	8425	20221012	353.41	78850	-51.55	20230228	12325	209.94	20230105	157700	-75.78	20230228	16850	126.71	20221012	2.11	N	402030	500	28 억	44805	N	N	83	N	N
107	20231011	151030	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	38450	2900	2	8.16	17564966700	425596	775.40	39100	44900	38450	46200	24900	35550	41271.50	0.78	0	4407	38616	37082	36316	34782	34016	36700	34400	29	10650	500	22040	50	1	5708444	2195	-59.52	5.38	12	7.46	-646.00	7148.00	78850	20230228	-51.24	8425	20221012	356.38	78850	-51.24	20230228	12325	211.97	20230105	157700	-75.62	20230228	16850	128.19	20221012	2.11	N	402030	500	28 억	44805	N	N	11	N	N
108	20231011	141032	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	39150	3600	2	10.13	17086330600	413207	752.83	39100	44900	38550	46200	24900	35550	41350.58	0.78	0	2231	38616	37082	36316	34782	34016	36700	34400	29	10650	500	22040	50	1	5708444	2235	-60.60	5.48	12	7.24	-646.00	7148.00	78850	20230228	-50.35	8425	20221012	364.69	78850	-50.35	20230228	12325	217.65	20230105	157700	-75.17	20230228	16850	132.34	20221012	2.11	N	402030	500	28 억	44805	N	N	11	N	N
109	20231011	131021	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	39550	4000	2	11.25	16006145450	385464	702.29	39100	44900	39000	46200	24900	35550	41524.41	0.78	0	-1994	38616	37082	36316	34782	34016	36700	34400	29	10650	500	22040	50	1	5708444	2258	-61.22	5.53	12	6.75	-646.00	7148.00	78850	20230228	-49.84	8425	20221012	369.44	78850	-49.84	20230228	12325	220.89	20230105	157700	-74.92	20230228	16850	134.72	20221012	2.11	N	402030	500	28 억	44805	N	N	11	N	N
110	20231011	121040	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	39600	4050	2	11.39	15613633300	375560	684.24	39100	44900	39000	46200	24900	35550	41574.32	0.78	0	-3466	38616	37082	36316	34782	34016	36700	34400	29	10650	500	22040	50	1	5708444	2261	-61.30	5.54	12	6.58	-646.00	7148.00	78850	20230228	-49.78	8425	20221012	370.03	78850	-49.78	20230228	12325	221.30	20230105	157700	-74.89	20230228	16850	135.01	20221012	2.11	N	402030	500	28 억	44805	N	N	11	N	N
111	20231011	111034	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	39400	3850	2	10.83	15178008750	364597	664.27	39100	44900	39000	46200	24900	35550	41629.60	0.78	0	-4327	38616	37082	36316	34782	34016	36700	34400	29	10650	500	22040	50	1	5708444	2249	-60.99	5.51	12	6.39	-646.00	7148.00	78850	20230228	-50.03	8425	20221012	367.66	78850	-50.03	20230228	12325	219.68	20230105	157700	-75.02	20230228	16850	133.83	20221012	2.11	N	402030	500	28 억	44805	N	N	11	N	N
112	20231011	101027	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	39600	4050	2	11.39	13257482050	316020	575.76	39100	44900	39100	46200	24900	35550	41951.46	0.78	0	-6800	38616	37082	36316	34782	34016	36700	34400	29	10650	500	22040	50	1	5708444	2261	-61.30	5.54	12	5.54	-646.00	7148.00	78850	20230228	-49.78	8425	20221012	370.03	78850	-49.78	20230228	12325	221.30	20230105	157700	-74.89	20230228	16850	135.01	20221012	2.11	N	402030	500	28 억	44805	N	N	11	N	N
113	20231011	091029	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	41750	6200	2	17.44	7183457650	168216	306.48	39100	44900	39100	46200	24900	35550	42703.90	0.78	0	-6734	38616	37082	36316	34782	34016	36700	34400	29	10650	500	22040	50	1	5708444	2383	-64.63	5.84	12	2.95	-646.00	7148.00	78850	20230228	-47.05	8425	20221012	395.55	78850	-47.05	20230228	12325	238.74	20230105	157700	-73.53	20230228	16850	147.77	20221012	2.11	N	402030	500	28 억	44805	N	N	11	N	N
114	20231010	161634	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	71100	-3500	5	-4.69	7760797700	106020	137.50	74600	75700	71100	96900	52300	74600	73224.31	0.54	0	13894	76933	75766	74233	73066	71533	76350	73650	29	22300	500	46250	100	1	5708444	4059	-110.06	9.95	12	1.86	-646.00	7148.00	157700	20230228	-54.91	16850	20221012	321.96	157700	-54.91	20230228	24650	188.44	20230105	157700	-54.91	20230228	16850	321.96	20221012	2.20	N	402030	500	28 억	30879	N	N	11	N	N
115	20231010	151016	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	71700	-2900	5	-3.89	6656000200	90513	117.39	74600	75700	71100	96900	52300	74600	73534.87	0.54	0	11147	76933	75766	74233	73066	71533	76350	73650	29	22300	500	46250	100	1	5708444	4093	-110.99	10.03	12	1.59	-646.00	7148.00	157700	20230228	-54.53	16850	20221012	325.52	157700	-54.53	20230228	24650	190.87	20230105	157700	-54.53	20230228	16850	325.52	20221012	2.20	N	402030	500	28 억	30879	N	N	0	N	N
116	20231010	141022	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	73400	-1200	5	-1.61	5224247400	70668	91.65	74600	75700	71100	96900	52300	74600	73925.39	0.54	0	9097	76933	75766	74233	73066	71533	76350	73650	29	22300	500	46250	100	1	5708444	4190	-113.62	10.27	12	1.24	-646.00	7148.00	157700	20230228	-53.46	16850	20221012	335.61	157700	-53.46	20230228	24650	197.77	20230105	157700	-53.46	20230228	16850	335.61	20221012	2.20	N	402030	500	28 억	30879	N	N	0	N	N
117	20231010	131015	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	74100	-500	5	-0.67	4514221700	61044	79.17	74600	75700	71100	96900	52300	74600	73948.91	0.54	0	7949	76933	75766	74233	73066	71533	76350	73650	29	22300	500	46250	100	1	5708444	4230	-114.71	10.37	12	1.07	-646.00	7148.00	157700	20230228	-53.01	16850	20221012	339.76	157700	-53.01	20230228	24650	200.61	20230105	157700	-53.01	20230228	16850	339.76	20221012	2.20	N	402030	500	28 억	30879	N	N	0	N	N
118	20231010	121012	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	74600	0	3	0.00	3524967800	47842	62.05	74600	75400	71100	96900	52300	74600	73676.85	0.54	0	6458	76933	75766	74233	73066	71533	76350	73650	29	22300	500	46250	100	1	5708444	4258	-115.48	10.44	12	0.84	-646.00	7148.00	157700	20230228	-52.69	16850	20221012	342.73	157700	-52.69	20230228	24650	202.64	20230105	157700	-52.69	20230228	16850	342.73	20221012	2.20	N	402030	500	28 억	30879	N	N	0	N	N
119	20231010	110954	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	74000	-600	5	-0.80	2705695000	36886	47.84	74600	75100	71100	96900	52300	74600	73348.49	0.54	0	4380	76933	75766	74233	73066	71533	76350	73650	29	22300	500	46250	100	1	5708444	4224	-114.55	10.35	12	0.65	-646.00	7148.00	157700	20230228	-53.08	16850	20221012	339.17	157700	-53.08	20230228	24650	200.20	20230105	157700	-53.08	20230228	16850	339.17	20221012	2.20	N	402030	500	28 억	30879	N	N	0	N	N
120	20231010	101005	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	74100	-500	5	-0.67	2247012100	30700	39.82	74600	75100	71100	96900	52300	74600	73186.59	0.54	0	2394	76933	75766	74233	73066	71533	76350	73650	29	22300	500	46250	100	1	5708444	4230	-114.71	10.37	12	0.54	-646.00	7148.00	157700	20230228	-53.01	16850	20221012	339.76	157700	-53.01	20230228	24650	200.61	20230105	157700	-53.01	20230228	16850	339.76	20221012	2.20	N	402030	500	28 억	30879	N	N	0	N	N
121	20231010	090958	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	71900	-2700	5	-3.62	887221200	12176	15.79	74600	75100	71100	96900	52300	74600	72847.68	0.54	0	896	76933	75766	74233	73066	71533	76350	73650	29	22300	500	46250	100	1	5708444	4104	-111.30	10.06	12	0.21	-646.00	7148.00	157700	20230228	-54.41	16850	20221012	326.71	157700	-54.41	20230228	24650	191.68	20230105	157700	-54.41	20230228	16850	326.71	20221012	2.20	N	402030	500	28 억	30879	N	N	0	N	N
122	20231006	161006	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	74600	2000	2	2.75	5603882900	75581	50.21	72800	75400	72700	94300	50900	72600	74140.27	0.28	0	14861	85466	79032	75266	68832	65066	77150	66950	29	21700	500	45010	100	1	5708444	4258	-115.48	10.44	12	1.32	-646.00	7148.00	157700	20230228	-52.69	16850	20221012	342.73	157700	-52.69	20230228	24650	202.64	20230105	157700	-52.69	20230228	16850	342.73	20221012	2.26	N	402030	500	28 억	16019	N	N	1	N	N
123	20231006	150952	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	74100	1500	2	2.07	5298790600	71482	47.49	72800	75400	72700	94300	50900	72600	74127.62	0.28	0	14839	85466	79032	75266	68832	65066	77150	66950	29	21700	500	45010	100	1	5708444	4230	-114.71	10.37	12	1.25	-646.00	7148.00	157700	20230228	-53.01	16850	20221012	339.76	157700	-53.01	20230228	24650	200.61	20230105	157700	-53.01	20230228	16850	339.76	20221012	2.26	N	402030	500	28 억	16019	N	N	1	N	N
124	20231006	140954	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	74600	2000	2	2.75	4765010200	64303	42.72	72800	75400	72700	94300	50900	72600	74102.46	0.28	0	13575	85466	79032	75266	68832	65066	77150	66950	29	21700	500	45010	100	1	5708444	4258	-115.48	10.44	12	1.13	-646.00	7148.00	157700	20230228	-52.69	16850	20221012	342.73	157700	-52.69	20230228	24650	202.64	20230105	157700	-52.69	20230228	16850	342.73	20221012	2.26	N	402030	500	28 억	16019	N	N	1	N	N
125	20231006	130942	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	75000	2400	2	3.31	4313805000	58255	38.70	72800	75400	72700	94300	50900	72600	74050.38	0.28	0	11496	85466	79032	75266	68832	65066	77150	66950	29	21700	500	45010	100	1	5708444	4281	-116.10	10.49	12	1.02	-646.00	7148.00	157700	20230228	-52.44	16850	20221012	345.10	157700	-52.44	20230228	24650	204.26	20230105	157700	-52.44	20230228	16850	345.10	20221012	2.26	N	402030	500	28 억	16019	N	N	1	N	N
126	20231006	120942	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	74000	1400	2	1.93	3731311200	50457	33.52	72800	75400	72700	94300	50900	72600	73950.32	0.28	0	6712	85466	79032	75266	68832	65066	77150	66950	29	21700	500	45010	100	1	5708444	4224	-114.55	10.35	12	0.88	-646.00	7148.00	157700	20230228	-53.08	16850	20221012	339.17	157700	-53.08	20230228	24650	200.20	20230105	157700	-53.08	20230228	16850	339.17	20221012	2.26	N	402030	500	28 억	16019	N	N	1	N	N
127	20231006	110933	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	73200	600	2	0.83	3185076600	43005	28.57	72800	75400	72800	94300	50900	72600	74062.94	0.28	0	5709	85466	79032	75266	68832	65066	77150	66950	29	21700	500	45010	100	1	5708444	4179	-113.31	10.24	12	0.75	-646.00	7148.00	157700	20230228	-53.58	16850	20221012	334.42	157700	-53.58	20230228	24650	196.96	20230105	157700	-53.58	20230228	16850	334.42	20221012	2.26	N	402030	500	28 억	16019	N	N	1	N	N
128	20231006	100942	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	74300	1700	2	2.34	2464807900	33227	22.07	72800	75400	72800	94300	50900	72600	74180.87	0.28	0	5621	85466	79032	75266	68832	65066	77150	66950	29	21700	500	45010	100	1	5708444	4241	-115.02	10.39	12	0.58	-646.00	7148.00	157700	20230228	-52.89	16850	20221012	340.95	157700	-52.89	20230228	24650	201.42	20230105	157700	-52.89	20230228	16850	340.95	20221012	2.26	N	402030	500	28 억	16019	N	N	1	N	N
129	20231006	090933	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	74300	1700	2	2.34	826756200	11079	7.36	72800	75400	72800	94300	50900	72600	74623.72	0.28	0	114	85466	79032	75266	68832	65066	77150	66950	29	21700	500	45010	100	1	5708444	4241	-115.02	10.39	12	0.19	-646.00	7148.00	157700	20230228	-52.89	16850	20221012	340.95	157700	-52.89	20230228	24650	201.42	20230105	157700	-52.89	20230228	16850	340.95	20221012	2.26	N	402030	500	28 억	16019	N	N	1	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History