KissMeData/032850/price/prices-20231001.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

54 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231031	160415	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	4860	-240	5	-4.71	925181335	184792	134.16	5110	5200	4860	6630	3570	5100	5011.82	1.02	5851	5240	5170	5100	5030	4960	5205	5065	83	1530	500	3770	5	1	16623293	808	16.59	1.26	12	1.11	293.00	3850.00	8100	20230203	-40.00	4860	20231031	0.00	8100	-40.00	20230203	4860	0.00	20231031	8100	-40.00	20230203	4860	0.00	20231031	4.26	N	032850	500	83 억	169461	N	N	0	N	N
3	20231031	150420	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	4970	-130	5	-2.55	712121195	141107	102.44	5110	5200	4945	6630	3570	5100	5046.68	1.02	-5863	5240	5170	5100	5030	4960	5205	5065	83	1530	500	3770	5	1	16623293	826	16.96	1.29	12	0.85	293.00	3850.00	8100	20230203	-38.64	4945	20231031	0.51	8100	-38.64	20230203	4945	0.51	20231031	8100	-38.64	20230203	4945	0.51	20231031	4.26	N	032850	500	83 억	169461	N	N	0	N	N
4	20231031	140425	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5000	-100	5	-1.96	550102605	108472	78.75	5110	5200	4995	6630	3570	5100	5071.38	1.02	-15695	5240	5170	5100	5030	4960	5205	5065	83	1530	500	3770	10	1	16623293	831	17.06	1.30	12	0.65	293.00	3850.00	8100	20230203	-38.27	4985	20231024	0.30	8100	-38.27	20230203	4985	0.30	20231024	8100	-38.27	20230203	4985	0.30	20231024	4.26	N	032850	500	83 억	169461	N	N	0	N	N
5	20231031	130421	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5060	-40	5	-0.78	353846120	69323	50.33	5110	5200	5040	6630	3570	5100	5104.31	1.02	-5696	5240	5170	5100	5030	4960	5205	5065	83	1530	500	3770	10	1	16623293	841	17.27	1.31	12	0.42	293.00	3850.00	8100	20230203	-37.53	4985	20231024	1.50	8100	-37.53	20230203	4985	1.50	20231024	8100	-37.53	20230203	4985	1.50	20231024	4.26	N	032850	500	83 억	169461	N	N	0	N	N
6	20231031	120417	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5070	-30	5	-0.59	257202370	50198	36.44	5110	5200	5070	6630	3570	5100	5123.76	1.02	1286	5240	5170	5100	5030	4960	5205	5065	83	1530	500	3770	10	1	16623293	843	17.30	1.32	12	0.30	293.00	3850.00	8100	20230203	-37.41	4985	20231024	1.71	8100	-37.41	20230203	4985	1.71	20231024	8100	-37.41	20230203	4985	1.71	20231024	4.26	N	032850	500	83 억	169461	N	N	0	N	N
7	20231031	110429	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5100	0	3	0.00	206435390	40232	29.21	5110	5200	5090	6630	3570	5100	5131.12	1.02	6324	5240	5170	5100	5030	4960	5205	5065	83	1530	500	3770	10	1	16623293	848	17.41	1.32	12	0.24	293.00	3850.00	8100	20230203	-37.04	4985	20231024	2.31	8100	-37.04	20230203	4985	2.31	20231024	8100	-37.04	20230203	4985	2.31	20231024	4.26	N	032850	500	83 억	169461	N	N	0	N	N
8	20231031	100424	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5130	30	2	0.59	138160190	26856	19.50	5110	5200	5100	6630	3570	5100	5144.48	1.02	6754	5240	5170	5100	5030	4960	5205	5065	83	1530	500	3770	10	1	16623293	853	17.51	1.33	12	0.16	293.00	3850.00	8100	20230203	-36.67	4985	20231024	2.91	8100	-36.67	20230203	4985	2.91	20231024	8100	-36.67	20230203	4985	2.91	20231024	4.26	N	032850	500	83 억	169461	N	N	0	N	N
9	20231031	090420	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5190	90	2	1.76	26097600	5061	3.67	5110	5190	5110	6630	3570	5100	5156.61	1.02	1125	5240	5170	5100	5030	4960	5205	5065	83	1530	500	3770	10	1	16623293	863	17.71	1.35	12	0.03	293.00	3850.00	8100	20230203	-35.93	4985	20231024	4.11	8100	-35.93	20230203	4985	4.11	20231024	8100	-35.93	20230203	4985	4.11	20231024	4.26	N	032850	500	83 억	169461	N	N	0	N	N
10	20231030	160416	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5100	0	3	0.00	660823230	129583	6.30	5040	5170	5030	6630	3570	5100	5099.61	0.79	46267	6393	5746	5393	4746	4393	6070	5070	83	1530	500	3770	10	1	16623293	848	17.41	1.32	12	0.78	293.00	3850.00	8100	20230203	-37.04	4985	20231024	2.31	8100	-37.04	20230203	4985	2.31	20231024	8100	-37.04	20230203	4985	2.31	20231024	4.30	N	032850	500	83 억	130625	N	N	0	N	N
11	20231030	150407	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5120	20	2	0.39	594871450	116672	5.67	5040	5170	5030	6630	3570	5100	5098.67	0.79	42380	6393	5746	5393	4746	4393	6070	5070	83	1530	500	3770	10	1	16623293	851	17.47	1.33	12	0.70	293.00	3850.00	8100	20230203	-36.79	4985	20231024	2.71	8100	-36.79	20230203	4985	2.71	20231024	8100	-36.79	20230203	4985	2.71	20231024	4.30	N	032850	500	83 억	130625	N	N	0	N	N
12	20231030	140409	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5110	10	2	0.20	513829380	100825	4.90	5040	5170	5030	6630	3570	5100	5096.25	0.79	34419	6393	5746	5393	4746	4393	6070	5070	83	1530	500	3770	10	1	16623293	849	17.44	1.33	12	0.61	293.00	3850.00	8100	20230203	-36.91	4985	20231024	2.51	8100	-36.91	20230203	4985	2.51	20231024	8100	-36.91	20230203	4985	2.51	20231024	4.30	N	032850	500	83 억	130625	N	N	0	N	N
13	20231030	130409	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5160	60	2	1.18	467368230	91758	4.46	5040	5160	5030	6630	3570	5100	5093.49	0.79	33706	6393	5746	5393	4746	4393	6070	5070	83	1530	500	3770	10	1	16623293	858	17.61	1.34	12	0.55	293.00	3850.00	8100	20230203	-36.30	4985	20231024	3.51	8100	-36.30	20230203	4985	3.51	20231024	8100	-36.30	20230203	4985	3.51	20231024	4.30	N	032850	500	83 억	130625	N	N	0	N	N
14	20231030	120403	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5120	20	2	0.39	408737090	80350	3.91	5040	5130	5030	6630	3570	5100	5086.96	0.79	28280	6393	5746	5393	4746	4393	6070	5070	83	1530	500	3770	10	1	16623293	851	17.47	1.33	12	0.48	293.00	3850.00	8100	20230203	-36.79	4985	20231024	2.71	8100	-36.79	20230203	4985	2.71	20231024	8100	-36.79	20230203	4985	2.71	20231024	4.30	N	032850	500	83 억	130625	N	N	0	N	N
15	20231030	110403	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5110	10	2	0.20	301816700	59402	2.89	5040	5130	5030	6630	3570	5100	5080.92	0.79	22790	6393	5746	5393	4746	4393	6070	5070	83	1530	500	3770	10	1	16623293	849	17.44	1.33	12	0.36	293.00	3850.00	8100	20230203	-36.91	4985	20231024	2.51	8100	-36.91	20230203	4985	2.51	20231024	8100	-36.91	20230203	4985	2.51	20231024	4.30	N	032850	500	83 억	130625	N	N	0	N	N
16	20231030	100406	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5070	-30	5	-0.59	161062000	31800	1.55	5040	5120	5030	6630	3570	5100	5064.84	0.79	6393	6393	5746	5393	4746	4393	6070	5070	83	1530	500	3770	10	1	16623293	843	17.30	1.32	12	0.19	293.00	3850.00	8100	20230203	-37.41	4985	20231024	1.71	8100	-37.41	20230203	4985	1.71	20231024	8100	-37.41	20230203	4985	1.71	20231024	4.30	N	032850	500	83 억	130625	N	N	0	N	N
17	20231030	090401	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5100	0	3	0.00	44477620	8804	0.43	5040	5100	5030	6630	3570	5100	5051.97	0.79	3282	6393	5746	5393	4746	4393	6070	5070	83	1530	500	3770	10	1	16623293	848	17.41	1.32	12	0.05	293.00	3850.00	8100	20230203	-37.04	4985	20231024	2.31	8100	-37.04	20230203	4985	2.31	20231024	8100	-37.04	20230203	4985	2.31	20231024	4.30	N	032850	500	83 억	130625	N	N	0	N	N
18	20231027	150404	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5160	80	2	1.57	11242210000	2001164	4432.94	5040	6040	5040	6600	3560	5080	5617.84	1.30	-95391	5240	5160	5100	5020	4960	5130	4990	83	1520	500	3750	10	1	16623293	858	17.61	1.34	12	12.04	293.00	3850.00	8100	20230203	-36.30	4985	20231024	3.51	8100	-36.30	20230203	4985	3.51	20231024	8100	-36.30	20230203	4985	3.51	20231024	4.36	N	032850	500	83 억	216343	N	N	18	N	N
19	20231027	140404	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5140	60	2	1.18	11096939780	1972959	4370.46	5040	6040	5040	6600	3560	5080	5624.52	1.30	-95611	5240	5160	5100	5020	4960	5130	4990	83	1520	500	3750	10	1	16623293	854	17.54	1.34	12	11.87	293.00	3850.00	8100	20230203	-36.54	4985	20231024	3.11	8100	-36.54	20230203	4985	3.11	20231024	8100	-36.54	20230203	4985	3.11	20231024	4.36	N	032850	500	83 억	216343	N	N	18	N	N
20	20231027	130400	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5180	100	2	1.97	10787221800	1912693	4236.96	5040	6040	5040	6600	3560	5080	5639.81	1.30	-95583	5240	5160	5100	5020	4960	5130	4990	83	1520	500	3750	10	1	16623293	861	17.68	1.35	12	11.51	293.00	3850.00	8100	20230203	-36.05	4985	20231024	3.91	8100	-36.05	20230203	4985	3.91	20231024	8100	-36.05	20230203	4985	3.91	20231024	4.36	N	032850	500	83 억	216343	N	N	18	N	N
21	20231027	120406	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5210	130	2	2.56	10543102830	1865685	4132.83	5040	6040	5040	6600	3560	5080	5651.06	1.30	-94552	5240	5160	5100	5020	4960	5130	4990	83	1520	500	3750	10	1	16623293	866	17.78	1.35	12	11.22	293.00	3850.00	8100	20230203	-35.68	4985	20231024	4.51	8100	-35.68	20230203	4985	4.51	20231024	8100	-35.68	20230203	4985	4.51	20231024	4.36	N	032850	500	83 억	216343	N	N	18	N	N
22	20231027	110408	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5220	140	2	2.76	10359326480	1830413	4054.70	5040	6040	5040	6600	3560	5080	5659.56	1.30	-94092	5240	5160	5100	5020	4960	5130	4990	83	1520	500	3750	10	1	16623293	868	17.82	1.36	12	11.01	293.00	3850.00	8100	20230203	-35.56	4985	20231024	4.71	8100	-35.56	20230203	4985	4.71	20231024	8100	-35.56	20230203	4985	4.71	20231024	4.36	N	032850	500	83 억	216343	N	N	18	N	N
23	20231027	100404	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5310	230	2	4.53	9717989210	1707085	3781.51	5040	6040	5040	6600	3560	5080	5692.74	1.30	-107121	5240	5160	5100	5020	4960	5130	4990	83	1520	500	3750	10	1	16623293	883	18.12	1.38	12	10.27	293.00	3850.00	8100	20230203	-34.44	4985	20231024	6.52	8100	-34.44	20230203	4985	6.52	20231024	8100	-34.44	20230203	4985	6.52	20231024	4.36	N	032850	500	83 억	216343	N	N	18	N	N
24	20231027	090401	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5980	900	2	17.72	346611260	62207	137.80	5040	5980	5040	6600	3560	5080	5571.90	1.30	-512	5240	5160	5100	5020	4960	5130	4990	83	1520	500	3750	10	1	16623293	994	20.41	1.55	12	0.37	293.00	3850.00	8100	20230203	-26.17	4985	20231024	19.96	8100	-26.17	20230203	4985	19.96	20231024	8100	-26.17	20230203	4985	19.96	20231024	4.36	N	032850	500	83 억	216343	Y	N	18	N	N
25	20231026	160358	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5080	-170	5	-3.24	228730280	44983	186.02	5120	5180	5040	6820	3680	5250	5084.82	1.36	-9632	5336	5292	5246	5202	5156	5315	5225	83	1570	500	3880	10	1	16623293	844	17.34	1.32	12	0.27	293.00	3850.00	8100	20230203	-37.28	4985	20231024	1.91	8100	-37.28	20230203	4985	1.91	20231024	8100	-37.28	20230203	4985	1.91	20231024	4.36	N	032850	500	83 억	225976	N	N	18	N	N
26	20231026	150359	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5090	-160	5	-3.05	214835880	42247	174.70	5120	5180	5040	6820	3680	5250	5085.23	1.36	-9042	5336	5292	5246	5202	5156	5315	5225	83	1570	500	3880	10	1	16623293	846	17.37	1.32	12	0.25	293.00	3850.00	8100	20230203	-37.16	4985	20231024	2.11	8100	-37.16	20230203	4985	2.11	20231024	8100	-37.16	20230203	4985	2.11	20231024	4.36	N	032850	500	83 억	225976	N	N	8	N	N
27	20231026	140400	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5040	-210	5	-4.00	174581160	34290	141.80	5120	5180	5040	6820	3680	5250	5091.31	1.36	-8834	5336	5292	5246	5202	5156	5315	5225	83	1570	500	3880	10	1	16623293	838	17.20	1.31	12	0.21	293.00	3850.00	8100	20230203	-37.78	4985	20231024	1.10	8100	-37.78	20230203	4985	1.10	20231024	8100	-37.78	20230203	4985	1.10	20231024	4.36	N	032850	500	83 억	225976	N	N	8	N	N
28	20231026	130359	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5090	-160	5	-3.05	120614750	23621	97.68	5120	5180	5050	6820	3680	5250	5106.25	1.36	-2014	5336	5292	5246	5202	5156	5315	5225	83	1570	500	3880	10	1	16623293	846	17.37	1.32	12	0.14	293.00	3850.00	8100	20230203	-37.16	4985	20231024	2.11	8100	-37.16	20230203	4985	2.11	20231024	8100	-37.16	20230203	4985	2.11	20231024	4.36	N	032850	500	83 억	225976	N	N	8	N	N
29	20231026	120358	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5100	-150	5	-2.86	109994270	21522	89.00	5120	5180	5080	6820	3680	5250	5110.78	1.36	-1810	5336	5292	5246	5202	5156	5315	5225	83	1570	500	3880	10	1	16623293	848	17.41	1.32	12	0.13	293.00	3850.00	8100	20230203	-37.04	4985	20231024	2.31	8100	-37.04	20230203	4985	2.31	20231024	8100	-37.04	20230203	4985	2.31	20231024	4.36	N	032850	500	83 억	225976	N	N	8	N	N
30	20231026	110401	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5120	-130	5	-2.48	59115670	11537	47.71	5120	5180	5090	6820	3680	5250	5124.01	1.36	-2495	5336	5292	5246	5202	5156	5315	5225	83	1570	500	3880	10	1	16623293	851	17.47	1.33	12	0.07	293.00	3850.00	8100	20230203	-36.79	4985	20231024	2.71	8100	-36.79	20230203	4985	2.71	20231024	8100	-36.79	20230203	4985	2.71	20231024	4.36	N	032850	500	83 억	225976	N	N	8	N	N
31	20231026	100401	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5090	-160	5	-3.05	53248320	10398	43.00	5120	5180	5090	6820	3680	5250	5121.02	1.36	-1899	5336	5292	5246	5202	5156	5315	5225	83	1570	500	3880	10	1	16623293	846	17.37	1.32	12	0.06	293.00	3850.00	8100	20230203	-37.16	4985	20231024	2.11	8100	-37.16	20230203	4985	2.11	20231024	8100	-37.16	20230203	4985	2.11	20231024	4.36	N	032850	500	83 억	225976	N	N	8	N	N
32	20231026	090359	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5150	-100	5	-1.90	7138390	1394	5.76	5120	5150	5110	6820	3680	5250	5120.80	1.36	-343	5336	5292	5246	5202	5156	5315	5225	83	1570	500	3880	10	1	16623293	856	17.58	1.34	12	0.01	293.00	3850.00	8100	20230203	-36.42	4985	20231024	3.31	8100	-36.42	20230203	4985	3.31	20231024	8100	-36.42	20230203	4985	3.31	20231024	4.36	N	032850	500	83 억	225976	N	N	8	N	N
33	20231025	160401	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5250	10	2	0.19	125357260	23960	47.62	5230	5290	5200	6810	3670	5240	5231.90	1.31	8521	5436	5337	5161	5062	4886	5387	5112	83	1570	500	3870	10	1	16623293	873	17.92	1.36	12	0.14	293.00	3850.00	8100	20230203	-35.19	4985	20231024	5.32	8100	-35.19	20230203	4985	5.32	20231024	8100	-35.19	20230203	4985	5.32	20231024	4.41	N	032850	500	83 억	217455	N	N	8	N	N
34	20231025	150401	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5240	0	3	0.00	117247160	22413	44.55	5230	5290	5200	6810	3670	5240	5231.21	1.31	8592	5436	5337	5161	5062	4886	5387	5112	83	1570	500	3870	10	1	16623293	871	17.88	1.36	12	0.13	293.00	3850.00	8100	20230203	-35.31	4985	20231024	5.12	8100	-35.31	20230203	4985	5.12	20231024	8100	-35.31	20230203	4985	5.12	20231024	4.41	N	032850	500	83 억	217455	N	N	14	N	N
35	20231025	140358	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5210	-30	5	-0.57	87956630	16814	33.42	5230	5290	5200	6810	3670	5240	5231.15	1.31	3944	5436	5337	5161	5062	4886	5387	5112	83	1570	500	3870	10	1	16623293	866	17.78	1.35	12	0.10	293.00	3850.00	8100	20230203	-35.68	4985	20231024	4.51	8100	-35.68	20230203	4985	4.51	20231024	8100	-35.68	20230203	4985	4.51	20231024	4.41	N	032850	500	83 억	217455	N	N	14	N	N
36	20231025	130359	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5230	-10	5	-0.19	70623400	13490	26.81	5230	5290	5200	6810	3670	5240	5235.24	1.31	4378	5436	5337	5161	5062	4886	5387	5112	83	1570	500	3870	10	1	16623293	869	17.85	1.36	12	0.08	293.00	3850.00	8100	20230203	-35.43	4985	20231024	4.91	8100	-35.43	20230203	4985	4.91	20231024	8100	-35.43	20230203	4985	4.91	20231024	4.41	N	032850	500	83 억	217455	N	N	14	N	N
37	20231025	120358	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5270	30	2	0.57	65115320	12438	24.72	5230	5290	5200	6810	3670	5240	5235.19	1.31	4728	5436	5337	5161	5062	4886	5387	5112	83	1570	500	3870	10	1	16623293	876	17.99	1.37	12	0.07	293.00	3850.00	8100	20230203	-34.94	4985	20231024	5.72	8100	-34.94	20230203	4985	5.72	20231024	8100	-34.94	20230203	4985	5.72	20231024	4.41	N	032850	500	83 억	217455	N	N	14	N	N
38	20231025	110358	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5270	30	2	0.57	63961200	12219	24.29	5230	5290	5200	6810	3670	5240	5234.57	1.31	4618	5436	5337	5161	5062	4886	5387	5112	83	1570	500	3870	10	1	16623293	876	17.99	1.37	12	0.07	293.00	3850.00	8100	20230203	-34.94	4985	20231024	5.72	8100	-34.94	20230203	4985	5.72	20231024	8100	-34.94	20230203	4985	5.72	20231024	4.41	N	032850	500	83 억	217455	N	N	14	N	N
39	20231025	100357	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5240	0	3	0.00	28628540	5472	10.88	5230	5270	5200	6810	3670	5240	5231.82	1.31	1808	5436	5337	5161	5062	4886	5387	5112	83	1570	500	3870	10	1	16623293	871	17.88	1.36	12	0.03	293.00	3850.00	8100	20230203	-35.31	4985	20231024	5.12	8100	-35.31	20230203	4985	5.12	20231024	8100	-35.31	20230203	4985	5.12	20231024	4.41	N	032850	500	83 억	217455	N	N	14	N	N
40	20231025	090358	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5220	-20	5	-0.38	13070050	2497	4.96	5230	5240	5220	6810	3670	5240	5234.30	1.31	1691	5436	5337	5161	5062	4886	5387	5112	83	1570	500	3870	10	1	16623293	868	17.82	1.36	12	0.02	293.00	3850.00	8100	20230203	-35.56	4985	20231024	4.71	8100	-35.56	20230203	4985	4.71	20231024	8100	-35.56	20230203	4985	4.71	20231024	4.41	N	032850	500	83 억	217455	N	N	14	N	N
41	20231024	160350	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	5240	170	2	3.35	254822760	49999	152.13	5120	5260	4985	6590	3550	5070	5096.49	1.36	-8942	5236	5152	5106	5022	4976	5195	5065	83	1520	500	3750	10	1	16623293	871	17.88	1.36	12	0.30	293.00	3850.00	8100	20230203	-35.31	4985	20231024	5.12	8100	-35.31	20230203	4985	5.12	20231024	8100	-35.31	20230203	4985	5.12	20231024	4.51	N	032850	500	83 억	226397	N	N	14	N	N
42	20231024	150356	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	5240	170	2	3.35	244219970	47974	145.97	5120	5260	4985	6590	3550	5070	5090.68	1.36	-8980	5236	5152	5106	5022	4976	5195	5065	83	1520	500	3750	10	1	16623293	871	17.88	1.36	12	0.29	293.00	3850.00	8100	20230203	-35.31	4985	20231024	5.12	8100	-35.31	20230203	4985	5.12	20231024	8100	-35.31	20230203	4985	5.12	20231024	4.51	N	032850	500	83 억	226397	N	N	0	N	N
43	20231024	140349	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	5180	110	2	2.17	198256270	39165	119.17	5120	5180	4985	6590	3550	5070	5062.08	1.36	-10568	5236	5152	5106	5022	4976	5195	5065	83	1520	500	3750	10	1	16623293	861	17.68	1.35	12	0.24	293.00	3850.00	8100	20230203	-36.05	4985	20231024	3.91	8100	-36.05	20230203	4985	3.91	20231024	8100	-36.05	20230203	4985	3.91	20231024	4.51	N	032850	500	83 억	226397	N	N	0	N	N
44	20231024	130355	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	5090	20	2	0.39	174605920	34565	105.17	5120	5150	4985	6590	3550	5070	5051.52	1.36	-13643	5236	5152	5106	5022	4976	5195	5065	83	1520	500	3750	10	1	16623293	846	17.37	1.32	12	0.21	293.00	3850.00	8100	20230203	-37.16	4985	20231024	2.11	8100	-37.16	20230203	4985	2.11	20231024	8100	-37.16	20230203	4985	2.11	20231024	4.51	N	032850	500	83 억	226397	N	N	0	N	N
45	20231024	120359	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	5100	30	2	0.59	160403370	31780	96.70	5120	5150	4985	6590	3550	5070	5047.30	1.36	-15838	5236	5152	5106	5022	4976	5195	5065	83	1520	500	3750	10	1	16623293	848	17.41	1.32	12	0.19	293.00	3850.00	8100	20230203	-37.04	4985	20231024	2.31	8100	-37.04	20230203	4985	2.31	20231024	8100	-37.04	20230203	4985	2.31	20231024	4.51	N	032850	500	83 억	226397	N	N	0	N	N
46	20231024	110354	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	5030	-40	5	-0.79	140318660	27812	84.62	5120	5150	4985	6590	3550	5070	5045.25	1.36	-15301	5236	5152	5106	5022	4976	5195	5065	83	1520	500	3750	10	1	16623293	836	17.17	1.31	12	0.17	293.00	3850.00	8100	20230203	-37.90	4985	20231024	0.90	8100	-37.90	20230203	4985	0.90	20231024	8100	-37.90	20230203	4985	0.90	20231024	4.51	N	032850	500	83 억	226397	N	N	0	N	N
47	20231024	100351	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	5020	-50	5	-0.99	77092300	15190	46.22	5120	5150	5020	6590	3550	5070	5075.20	1.36	-6289	5236	5152	5106	5022	4976	5195	5065	83	1520	500	3750	10	1	16623293	834	17.13	1.30	12	0.09	293.00	3850.00	8100	20230203	-38.02	5020	20231024	0.00	8100	-38.02	20230203	5020	0.00	20231024	8100	-38.02	20230203	5020	0.00	20231024	4.51	N	032850	500	83 억	226397	N	N	0	N	N
48	20231024	090354	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5140	70	2	1.38	4859930	946	2.88	5120	5150	5120	6590	3550	5070	5138.07	1.36	507	5236	5152	5106	5022	4976	5195	5065	83	1520	500	3750	10	1	16623293	854	17.54	1.34	12	0.01	293.00	3850.00	8100	20230203	-36.54	5060	20231023	1.58	8100	-36.54	20230203	5060	1.58	20231023	8100	-36.54	20230203	5060	1.58	20231023	4.51	N	032850	500	83 억	226397	N	N	0	N	N
49	20231023	160349	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	5070	-40	5	-0.78	167139500	32670	43.61	5060	5190	5060	6640	3580	5110	5116.78	1.31	9011	5250	5180	5130	5060	5010	5155	5035	83	1530	500	3780	10	1	16623293	843	17.30	1.32	12	0.20	293.00	3850.00	8100	20230203	-37.41	5060	20231023	0.20	8100	-37.41	20230203	5060	0.20	20231023	8100	-37.41	20230203	5060	0.20	20231023	4.63	N	032850	500	83 억	217286	N	N	0	N	N
50	20231023	150348	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	5090	-20	5	-0.39	136801370	26693	35.63	5060	5190	5060	6640	3580	5110	5124.99	1.31	9234	5250	5180	5130	5060	5010	5155	5035	83	1530	500	3780	10	1	16623293	846	17.37	1.32	12	0.16	293.00	3850.00	8100	20230203	-37.16	5060	20231023	0.59	8100	-37.16	20230203	5060	0.59	20231023	8100	-37.16	20230203	5060	0.59	20231023	4.63	N	032850	500	83 억	217286	N	N	0	N	N
51	20231023	140351	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	5070	-40	5	-0.78	118779400	23146	30.90	5060	5190	5060	6640	3580	5110	5131.75	1.31	9283	5250	5180	5130	5060	5010	5155	5035	83	1530	500	3780	10	1	16623293	843	17.30	1.32	12	0.14	293.00	3850.00	8100	20230203	-37.41	5060	20231023	0.20	8100	-37.41	20230203	5060	0.20	20231023	8100	-37.41	20230203	5060	0.20	20231023	4.63	N	032850	500	83 억	217286	N	N	0	N	N
52	20231023	130350	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	5130	20	2	0.39	107854590	21003	28.04	5060	5190	5060	6640	3580	5110	5135.20	1.31	10373	5250	5180	5130	5060	5010	5155	5035	83	1530	500	3780	10	1	16623293	853	17.51	1.33	12	0.13	293.00	3850.00	8100	20230203	-36.67	5060	20231023	1.38	8100	-36.67	20230203	5060	1.38	20231023	8100	-36.67	20230203	5060	1.38	20231023	4.63	N	032850	500	83 억	217286	N	N	0	N	N
53	20231023	120348	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	5110	0	3	0.00	100412970	19547	26.09	5060	5190	5060	6640	3580	5110	5137.00	1.31	10383	5250	5180	5130	5060	5010	5155	5035	83	1530	500	3780	10	1	16623293	849	17.44	1.33	12	0.12	293.00	3850.00	8100	20230203	-36.91	5060	20231023	0.99	8100	-36.91	20230203	5060	0.99	20231023	8100	-36.91	20230203	5060	0.99	20231023	4.63	N	032850	500	83 억	217286	N	N	0	N	N
54	20231023	110349	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	5180	70	2	1.37	87806520	17087	22.81	5060	5190	5060	6640	3580	5110	5138.79	1.31	10800	5250	5180	5130	5060	5010	5155	5035	83	1530	500	3780	10	1	16623293	861	17.68	1.35	12	0.10	293.00	3850.00	8100	20230203	-36.05	5060	20231023	2.37	8100	-36.05	20230203	5060	2.37	20231023	8100	-36.05	20230203	5060	2.37	20231023	4.63	N	032850	500	83 억	217286	N	N	0	N	N
55	20231023	100346	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	5160	50	2	0.98	49097140	9584	12.79	5060	5170	5060	6640	3580	5110	5122.82	1.31	4287	5250	5180	5130	5060	5010	5155	5035	83	1530	500	3780	10	1	16623293	858	17.61	1.34	12	0.06	293.00	3850.00	8100	20230203	-36.30	5060	20231023	1.98	8100	-36.30	20230203	5060	1.98	20231023	8100	-36.30	20230203	5060	1.98	20231023	4.63	N	032850	500	83 억	217286	N	N	0	N	N
56	20231023	090353	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	5100	-10	5	-0.20	10901520	2152	2.87	5060	5100	5060	6640	3580	5110	5065.76	1.31	1179	5250	5180	5130	5060	5010	5155	5035	83	1530	500	3780	10	1	16623293	848	17.41	1.32	12	0.01	293.00	3850.00	8100	20230203	-37.04	5060	20231023	0.79	8100	-37.04	20230203	5060	0.79	20231023	8100	-37.04	20230203	5060	0.79	20231023	4.63	N	032850	500	83 억	217286	N	N	0	N	N
57	20231020	160349	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	5110	-90	5	-1.73	377385730	73848	99.58	5120	5200	5080	6760	3640	5200	5110.30	1.34	-6301	5426	5312	5216	5102	5006	5265	5055	83	1560	500	3840	10	1	16623293	849	17.44	1.33	12	0.44	293.00	3850.00	8100	20230203	-36.91	5080	20231020	0.59	8100	-36.91	20230203	5080	0.59	20231020	8100	-36.91	20230203	5080	0.59	20231020	4.70	N	032850	500	83 억	223339	N	N	8	N	N
58	20231020	150349	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	5120	-80	5	-1.54	367709930	71957	97.03	5120	5200	5080	6760	3640	5200	5110.13	1.34	-6201	5426	5312	5216	5102	5006	5265	5055	83	1560	500	3840	10	1	16623293	851	17.47	1.33	12	0.43	293.00	3850.00	8100	20230203	-36.79	5080	20231020	0.79	8100	-36.79	20230203	5080	0.79	20231020	8100	-36.79	20230203	5080	0.79	20231020	4.70	N	032850	500	83 억	223339	N	N	8	N	N
59	20231020	140350	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	5190	-10	5	-0.19	338933950	66359	89.48	5120	5200	5080	6760	3640	5200	5107.58	1.34	-4766	5426	5312	5216	5102	5006	5265	5055	83	1560	500	3840	10	1	16623293	863	17.71	1.35	12	0.40	293.00	3850.00	8100	20230203	-35.93	5080	20231020	2.17	8100	-35.93	20230203	5080	2.17	20231020	8100	-35.93	20230203	5080	2.17	20231020	4.70	N	032850	500	83 억	223339	N	N	8	N	N
60	20231020	130341	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	5150	-50	5	-0.96	320861590	62861	84.77	5120	5170	5080	6760	3640	5200	5104.30	1.34	-5869	5426	5312	5216	5102	5006	5265	5055	83	1560	500	3840	10	1	16623293	856	17.58	1.34	12	0.38	293.00	3850.00	8100	20230203	-36.42	5080	20231020	1.38	8100	-36.42	20230203	5080	1.38	20231020	8100	-36.42	20230203	5080	1.38	20231020	4.70	N	032850	500	83 억	223339	N	N	8	N	N
61	20231020	120345	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	5140	-60	5	-1.15	308271470	60418	81.47	5120	5170	5080	6760	3640	5200	5102.31	1.34	-5243	5426	5312	5216	5102	5006	5265	5055	83	1560	500	3840	10	1	16623293	854	17.54	1.34	12	0.36	293.00	3850.00	8100	20230203	-36.54	5080	20231020	1.18	8100	-36.54	20230203	5080	1.18	20231020	8100	-36.54	20230203	5080	1.18	20231020	4.70	N	032850	500	83 억	223339	N	N	8	N	N
62	20231020	110348	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	5120	-80	5	-1.54	226892760	44484	59.98	5120	5170	5080	6760	3640	5200	5100.55	1.34	-6159	5426	5312	5216	5102	5006	5265	5055	83	1560	500	3840	10	1	16623293	851	17.47	1.33	12	0.27	293.00	3850.00	8100	20230203	-36.79	5080	20231020	0.79	8100	-36.79	20230203	5080	0.79	20231020	8100	-36.79	20230203	5080	0.79	20231020	4.70	N	032850	500	83 억	223339	N	N	8	N	N
63	20231020	100346	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	5110	-90	5	-1.73	145825290	28587	38.55	5120	5170	5080	6760	3640	5200	5101.11	1.34	-4369	5426	5312	5216	5102	5006	5265	5055	83	1560	500	3840	10	1	16623293	849	17.44	1.33	12	0.17	293.00	3850.00	8100	20230203	-36.91	5080	20231020	0.59	8100	-36.91	20230203	5080	0.59	20231020	8100	-36.91	20230203	5080	0.59	20231020	4.70	N	032850	500	83 억	223339	N	N	8	N	N
64	20231020	090348	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	5150	-50	5	-0.96	12380340	2418	3.26	5120	5150	5120	6760	3640	5200	5120.07	1.34	616	5426	5312	5216	5102	5006	5265	5055	83	1560	500	3840	10	1	16623293	856	17.58	1.34	12	0.01	293.00	3850.00	8100	20230203	-36.42	5120	20231020	0.59	8100	-36.42	20230203	5120	0.59	20231020	8100	-36.42	20230203	5120	0.59	20231020	4.70	N	032850	500	83 억	223339	N	N	8	N	N
65	20231019	160345	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	5200	-150	5	-2.80	383773330	74028	97.39	5330	5330	5120	6950	3750	5350	5184.16	1.41	-11581	5556	5452	5376	5272	5196	5415	5235	83	1600	500	3950	10	1	16623293	864	17.75	1.35	12	0.45	293.00	3850.00	8100	20230203	-35.80	5030	20221017	3.38	8100	-35.80	20230203	5120	1.56	20231019	8100	-35.80	20230203	5120	1.56	20231019	4.69	N	032850	500	83 억	234966	N	N	8	N	N
66	20231019	150343	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	5180	-170	5	-3.18	358392950	69112	90.92	5330	5330	5120	6950	3750	5350	5185.68	1.41	-11173	5556	5452	5376	5272	5196	5415	5235	83	1600	500	3950	10	1	16623293	861	17.68	1.35	12	0.42	293.00	3850.00	8100	20230203	-36.05	5030	20221017	2.98	8100	-36.05	20230203	5120	1.17	20231019	8100	-36.05	20230203	5120	1.17	20231019	4.69	N	032850	500	83 억	234966	N	N	2	N	N
67	20231019	140345	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	5200	-150	5	-2.80	338036680	65168	85.74	5330	5330	5120	6950	3750	5350	5187.16	1.41	-10970	5556	5452	5376	5272	5196	5415	5235	83	1600	500	3950	10	1	16623293	864	17.75	1.35	12	0.39	293.00	3850.00	8100	20230203	-35.80	5030	20221017	3.38	8100	-35.80	20230203	5120	1.56	20231019	8100	-35.80	20230203	5120	1.56	20231019	4.69	N	032850	500	83 억	234966	N	N	2	N	N
68	20231019	130343	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	5200	-150	5	-2.80	234769300	45163	59.42	5330	5330	5120	6950	3750	5350	5198.27	1.41	-9754	5556	5452	5376	5272	5196	5415	5235	83	1600	500	3950	10	1	16623293	864	17.75	1.35	12	0.27	293.00	3850.00	8100	20230203	-35.80	5030	20221017	3.38	8100	-35.80	20230203	5120	1.56	20231019	8100	-35.80	20230203	5120	1.56	20231019	4.69	N	032850	500	83 억	234966	N	N	2	N	N
69	20231019	120344	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	5180	-170	5	-3.18	188811370	36294	47.75	5330	5330	5120	6950	3750	5350	5202.28	1.41	-7605	5556	5452	5376	5272	5196	5415	5235	83	1600	500	3950	10	1	16623293	861	17.68	1.35	12	0.22	293.00	3850.00	8100	20230203	-36.05	5030	20221017	2.98	8100	-36.05	20230203	5120	1.17	20231019	8100	-36.05	20230203	5120	1.17	20231019	4.69	N	032850	500	83 억	234966	N	N	2	N	N
70	20231019	110345	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	5190	-160	5	-2.99	159153570	30575	40.22	5330	5330	5120	6950	3750	5350	5205.35	1.41	-5820	5556	5452	5376	5272	5196	5415	5235	83	1600	500	3950	10	1	16623293	863	17.71	1.35	12	0.18	293.00	3850.00	8100	20230203	-35.93	5030	20221017	3.18	8100	-35.93	20230203	5120	1.37	20231019	8100	-35.93	20230203	5120	1.37	20231019	4.69	N	032850	500	83 억	234966	N	N	2	N	N
71	20231019	100342	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	5210	-140	5	-2.62	129005260	24788	32.61	5330	5330	5120	6950	3750	5350	5204.34	1.41	-2708	5556	5452	5376	5272	5196	5415	5235	83	1600	500	3950	10	1	16623293	866	17.78	1.35	12	0.15	293.00	3850.00	8100	20230203	-35.68	5030	20221017	3.58	8100	-35.68	20230203	5120	1.76	20231019	8100	-35.68	20230203	5120	1.76	20231019	4.69	N	032850	500	83 억	234966	N	N	2	N	N
72	20231019	090346	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5250	-100	5	-1.87	9607100	1824	2.40	5330	5330	5250	6950	3750	5350	5267.05	1.41	-511	5556	5452	5376	5272	5196	5415	5235	83	1600	500	3950	10	1	16623293	873	17.92	1.36	12	0.01	293.00	3850.00	8100	20230203	-35.19	5030	20221017	4.37	8100	-35.19	20230203	5230	0.38	20231006	8100	-35.19	20230203	5230	0.38	20231006	4.69	N	032850	500	83 억	234966	N	N	2	N	N
73	20231018	160346	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5350	-90	5	-1.65	405802260	75882	113.12	5390	5480	5300	7070	3810	5440	5347.80	1.48	-9707	5680	5560	5430	5310	5180	5620	5370	83	1630	500	4020	10	1	16623293	889	18.26	1.39	12	0.46	293.00	3850.00	8100	20230203	-33.95	4930	20221014	8.52	8100	-33.95	20230203	5230	2.29	20231006	8100	-33.95	20230203	5230	2.29	20231006	4.65	N	032850	500	83 억	245929	N	N	2	N	N
74	20231018	150342	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5350	-90	5	-1.65	272712730	50830	75.78	5390	5480	5320	7070	3810	5440	5365.19	1.48	-14509	5680	5560	5430	5310	5180	5620	5370	83	1630	500	4020	10	1	16623293	889	18.26	1.39	12	0.31	293.00	3850.00	8100	20230203	-33.95	4930	20221014	8.52	8100	-33.95	20230203	5230	2.29	20231006	8100	-33.95	20230203	5230	2.29	20231006	4.65	N	032850	500	83 억	245929	N	N	0	N	N
75	20231018	140340	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5350	-90	5	-1.65	206815290	38478	57.36	5390	5480	5330	7070	3810	5440	5374.90	1.48	-12398	5680	5560	5430	5310	5180	5620	5370	83	1630	500	4020	10	1	16623293	889	18.26	1.39	12	0.23	293.00	3850.00	8100	20230203	-33.95	4930	20221014	8.52	8100	-33.95	20230203	5230	2.29	20231006	8100	-33.95	20230203	5230	2.29	20231006	4.65	N	032850	500	83 억	245929	N	N	0	N	N
76	20231018	130338	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5350	-90	5	-1.65	184254770	34258	51.07	5390	5480	5330	7070	3810	5440	5378.45	1.48	-9675	5680	5560	5430	5310	5180	5620	5370	83	1630	500	4020	10	1	16623293	889	18.26	1.39	12	0.21	293.00	3850.00	8100	20230203	-33.95	4930	20221014	8.52	8100	-33.95	20230203	5230	2.29	20231006	8100	-33.95	20230203	5230	2.29	20231006	4.65	N	032850	500	83 억	245929	N	N	0	N	N
77	20231018	120343	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5350	-90	5	-1.65	158745820	29485	43.95	5390	5480	5350	7070	3810	5440	5383.95	1.48	-6269	5680	5560	5430	5310	5180	5620	5370	83	1630	500	4020	10	1	16623293	889	18.26	1.39	12	0.18	293.00	3850.00	8100	20230203	-33.95	4930	20221014	8.52	8100	-33.95	20230203	5230	2.29	20231006	8100	-33.95	20230203	5230	2.29	20231006	4.65	N	032850	500	83 억	245929	N	N	0	N	N
78	20231018	110341	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5360	-80	5	-1.47	109196140	20249	30.19	5390	5480	5350	7070	3810	5440	5392.67	1.48	-4151	5680	5560	5430	5310	5180	5620	5370	83	1630	500	4020	10	1	16623293	891	18.29	1.39	12	0.12	293.00	3850.00	8100	20230203	-33.83	4930	20221014	8.72	8100	-33.83	20230203	5230	2.49	20231006	8100	-33.83	20230203	5230	2.49	20231006	4.65	N	032850	500	83 억	245929	N	N	0	N	N
79	20231018	100343	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5420	-20	5	-0.37	75810120	14033	20.92	5390	5480	5380	7070	3810	5440	5402.27	1.48	-3320	5680	5560	5430	5310	5180	5620	5370	83	1630	500	4020	10	1	16623293	901	18.50	1.41	12	0.08	293.00	3850.00	8100	20230203	-33.09	4930	20221014	9.94	8100	-33.09	20230203	5230	3.63	20231006	8100	-33.09	20230203	5230	3.63	20231006	4.65	N	032850	500	83 억	245929	N	N	0	N	N
80	20231018	090341	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5420	-20	5	-0.37	14249360	2642	3.94	5390	5480	5390	7070	3810	5440	5393.40	1.48	710	5680	5560	5430	5310	5180	5620	5370	83	1630	500	4020	10	1	16623293	901	18.50	1.41	12	0.02	293.00	3850.00	8100	20230203	-33.09	4930	20221014	9.94	8100	-33.09	20230203	5230	3.63	20231006	8100	-33.09	20230203	5230	3.63	20231006	4.65	N	032850	500	83 억	245929	N	N	0	N	N
81	20231017	160343	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5440	160	2	3.03	357216570	65936	110.20	5300	5550	5300	6860	3700	5280	5417.63	1.40	12866	5453	5366	5313	5226	5173	5340	5200	83	1580	500	3900	10	1	16623293	904	18.57	1.41	12	0.40	293.00	3850.00	8100	20230203	-32.84	4825	20221013	12.75	8100	-32.84	20230203	5230	4.02	20231006	8100	-32.84	20230203	5030	8.15	20221017	4.70	N	032850	500	83 억	232737	N	N	1	N	N
82	20231017	150342	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5440	160	2	3.03	341863840	63106	105.47	5300	5550	5300	6860	3700	5280	5417.30	1.40	13347	5453	5366	5313	5226	5173	5340	5200	83	1580	500	3900	10	1	16623293	904	18.57	1.41	12	0.38	293.00	3850.00	8100	20230203	-32.84	4825	20221013	12.75	8100	-32.84	20230203	5230	4.02	20231006	8100	-32.84	20230203	5030	8.15	20221017	4.70	N	032850	500	83 억	232737	N	N	1	N	N
83	20231017	140343	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5380	100	2	1.89	312986530	57763	96.54	5300	5550	5300	6860	3700	5280	5418.46	1.40	12987	5453	5366	5313	5226	5173	5340	5200	83	1580	500	3900	10	1	16623293	894	18.36	1.40	12	0.35	293.00	3850.00	8100	20230203	-33.58	4825	20221013	11.50	8100	-33.58	20230203	5230	2.87	20231006	8100	-33.58	20230203	5030	6.96	20221017	4.70	N	032850	500	83 억	232737	N	N	1	N	N
84	20231017	130341	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5420	140	2	2.65	95349970	17683	29.55	5300	5440	5300	6860	3700	5280	5392.18	1.40	5000	5453	5366	5313	5226	5173	5340	5200	83	1580	500	3900	10	1	16623293	901	18.50	1.41	12	0.11	293.00	3850.00	8100	20230203	-33.09	4825	20221013	12.33	8100	-33.09	20230203	5230	3.63	20231006	8100	-33.09	20230203	5030	7.75	20221017	4.70	N	032850	500	83 억	232737	N	N	1	N	N
85	20231017	120342	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5420	140	2	2.65	78848840	14632	24.46	5300	5440	5300	6860	3700	5280	5388.79	1.40	4215	5453	5366	5313	5226	5173	5340	5200	83	1580	500	3900	10	1	16623293	901	18.50	1.41	12	0.09	293.00	3850.00	8100	20230203	-33.09	4825	20221013	12.33	8100	-33.09	20230203	5230	3.63	20231006	8100	-33.09	20230203	5030	7.75	20221017	4.70	N	032850	500	83 억	232737	N	N	1	N	N
86	20231017	110338	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5410	130	2	2.46	65818170	12226	20.43	5300	5420	5300	6860	3700	5280	5383.46	1.40	4547	5453	5366	5313	5226	5173	5340	5200	83	1580	500	3900	10	1	16623293	899	18.46	1.41	12	0.07	293.00	3850.00	8100	20230203	-33.21	4825	20221013	12.12	8100	-33.21	20230203	5230	3.44	20231006	8100	-33.21	20230203	5030	7.55	20221017	4.70	N	032850	500	83 억	232737	N	N	1	N	N
87	20231017	100337	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5410	130	2	2.46	32705060	6094	10.19	5300	5420	5300	6860	3700	5280	5366.76	1.40	1918	5453	5366	5313	5226	5173	5340	5200	83	1580	500	3900	10	1	16623293	899	18.46	1.41	12	0.04	293.00	3850.00	8100	20230203	-33.21	4825	20221013	12.12	8100	-33.21	20230203	5230	3.44	20231006	8100	-33.21	20230203	5030	7.55	20221017	4.70	N	032850	500	83 억	232737	N	N	1	N	N
88	20231017	090340	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5350	70	2	1.33	5712110	1077	1.80	5300	5350	5300	6860	3700	5280	5303.72	1.40	88	5453	5366	5313	5226	5173	5340	5200	83	1580	500	3900	10	1	16623293	889	18.26	1.39	12	0.01	293.00	3850.00	8100	20230203	-33.95	4825	20221013	10.88	8100	-33.95	20230203	5230	2.29	20231006	8100	-33.95	20230203	5030	6.36	20221017	4.70	N	032850	500	83 억	232737	N	N	1	N	N
89	20231016	160339	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5280	-140	5	-2.58	314228630	59390	178.47	5340	5400	5260	7040	3800	5420	5290.94	1.47	-11096	5566	5492	5446	5372	5326	5470	5350	83	1620	500	4010	10	1	16623293	878	18.02	1.37	12	0.36	293.00	3850.00	8100	20230203	-34.81	4825	20221013	9.43	8100	-34.81	20230203	5230	0.96	20231006	8100	-34.81	20230203	5030	4.97	20221017	4.72	N	032850	500	83 억	243785	N	N	1	N	N
90	20231016	150338	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5280	-140	5	-2.58	283687220	53602	161.07	5340	5400	5260	7040	3800	5420	5292.47	1.47	-11151	5566	5492	5446	5372	5326	5470	5350	83	1620	500	4010	10	1	16623293	878	18.02	1.37	12	0.32	293.00	3850.00	8100	20230203	-34.81	4825	20221013	9.43	8100	-34.81	20230203	5230	0.96	20231006	8100	-34.81	20230203	5030	4.97	20221017	4.72	N	032850	500	83 억	243785	N	N	1	N	N
91	20231016	140339	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5280	-140	5	-2.58	262662270	49620	149.11	5340	5400	5260	7040	3800	5420	5293.48	1.47	-11919	5566	5492	5446	5372	5326	5470	5350	83	1620	500	4010	10	1	16623293	878	18.02	1.37	12	0.30	293.00	3850.00	8100	20230203	-34.81	4825	20221013	9.43	8100	-34.81	20230203	5230	0.96	20231006	8100	-34.81	20230203	5030	4.97	20221017	4.72	N	032850	500	83 억	243785	N	N	1	N	N
92	20231016	130338	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5280	-140	5	-2.58	235302490	44438	133.54	5340	5400	5260	7040	3800	5420	5295.07	1.47	-11135	5566	5492	5446	5372	5326	5470	5350	83	1620	500	4010	10	1	16623293	878	18.02	1.37	12	0.27	293.00	3850.00	8100	20230203	-34.81	4825	20221013	9.43	8100	-34.81	20230203	5230	0.96	20231006	8100	-34.81	20230203	5030	4.97	20221017	4.72	N	032850	500	83 억	243785	N	N	1	N	N
93	20231016	120338	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5300	-120	5	-2.21	204239510	38558	115.87	5340	5400	5260	7040	3800	5420	5296.94	1.47	-10960	5566	5492	5446	5372	5326	5470	5350	83	1620	500	4010	10	1	16623293	881	18.09	1.38	12	0.23	293.00	3850.00	8100	20230203	-34.57	4825	20221013	9.84	8100	-34.57	20230203	5230	1.34	20231006	8100	-34.57	20230203	5030	5.37	20221017	4.72	N	032850	500	83 억	243785	N	N	1	N	N
94	20231016	110337	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5280	-140	5	-2.58	158427690	29878	89.78	5340	5400	5270	7040	3800	5420	5302.49	1.47	-10489	5566	5492	5446	5372	5326	5470	5350	83	1620	500	4010	10	1	16623293	878	18.02	1.37	12	0.18	293.00	3850.00	8100	20230203	-34.81	4825	20221013	9.43	8100	-34.81	20230203	5230	0.96	20231006	8100	-34.81	20230203	5030	4.97	20221017	4.72	N	032850	500	83 억	243785	N	N	1	N	N
95	20231016	100334	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5320	-100	5	-1.85	89731880	16879	50.72	5340	5400	5290	7040	3800	5420	5316.18	1.47	-9433	5566	5492	5446	5372	5326	5470	5350	83	1620	500	4010	10	1	16623293	884	18.16	1.38	12	0.10	293.00	3850.00	8100	20230203	-34.32	4825	20221013	10.26	8100	-34.32	20230203	5230	1.72	20231006	8100	-34.32	20230203	5030	5.77	20221017	4.72	N	032850	500	83 억	243785	N	N	1	N	N
96	20231016	090336	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5340	-80	5	-1.48	31475240	5910	17.76	5340	5400	5310	7040	3800	5420	5325.76	1.47	-4233	5566	5492	5446	5372	5326	5470	5350	83	1620	500	4010	10	1	16623293	888	18.23	1.39	12	0.04	293.00	3850.00	8100	20230203	-34.07	4825	20221013	10.67	8100	-34.07	20230203	5230	2.10	20231006	8100	-34.07	20230203	5030	6.16	20221017	4.72	N	032850	500	83 억	243785	N	N	1	N	N
97	20231012	160343	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5530	80	2	1.47	155517490	28142	106.15	5500	5560	5480	7080	3820	5450	5526.17	1.45	9324	5543	5496	5443	5396	5343	5520	5420	83	1630	500	4030	10	1	16623293	919	18.87	1.44	12	0.17	293.00	3850.00	8100	20230203	-31.73	4825	20221013	14.61	8100	-31.73	20230203	5230	5.74	20231006	8100	-31.73	20230203	4825	14.61	20221013	4.87	N	032850	500	83 억	240431	N	N	37	N	N
98	20231012	150338	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5520	70	2	1.28	146329690	26480	99.88	5500	5560	5480	7080	3820	5450	5526.05	1.45	9291	5543	5496	5443	5396	5343	5520	5420	83	1630	500	4030	10	1	16623293	918	18.84	1.43	12	0.16	293.00	3850.00	8100	20230203	-31.85	4825	20221013	14.40	8100	-31.85	20230203	5230	5.54	20231006	8100	-31.85	20230203	4825	14.40	20221013	4.87	N	032850	500	83 억	240431	N	N	37	N	N
99	20231012	140336	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5520	70	2	1.28	137447170	24870	93.81	5500	5560	5480	7080	3820	5450	5526.63	1.45	9292	5543	5496	5443	5396	5343	5520	5420	83	1630	500	4030	10	1	16623293	918	18.84	1.43	12	0.15	293.00	3850.00	8100	20230203	-31.85	4825	20221013	14.40	8100	-31.85	20230203	5230	5.54	20231006	8100	-31.85	20230203	4825	14.40	20221013	4.87	N	032850	500	83 억	240431	N	N	37	N	N
100	20231012	130338	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5530	80	2	1.47	120477380	21798	82.22	5500	5560	5480	7080	3820	5450	5526.99	1.45	8306	5543	5496	5443	5396	5343	5520	5420	83	1630	500	4030	10	1	16623293	919	18.87	1.44	12	0.13	293.00	3850.00	8100	20230203	-31.73	4825	20221013	14.61	8100	-31.73	20230203	5230	5.74	20231006	8100	-31.73	20230203	4825	14.61	20221013	4.87	N	032850	500	83 억	240431	N	N	37	N	N
101	20231012	120344	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5530	80	2	1.47	112439130	20345	76.74	5500	5560	5480	7080	3820	5450	5526.62	1.45	7908	5543	5496	5443	5396	5343	5520	5420	83	1630	500	4030	10	1	16623293	919	18.87	1.44	12	0.12	293.00	3850.00	8100	20230203	-31.73	4825	20221013	14.61	8100	-31.73	20230203	5230	5.74	20231006	8100	-31.73	20230203	4825	14.61	20221013	4.87	N	032850	500	83 억	240431	N	N	37	N	N
102	20231012	110341	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5560	110	2	2.02	89889990	16272	61.38	5500	5560	5480	7080	3820	5450	5524.21	1.45	7142	5543	5496	5443	5396	5343	5520	5420	83	1630	500	4030	10	1	16623293	924	18.98	1.44	12	0.10	293.00	3850.00	8100	20230203	-31.36	4825	20221013	15.23	8100	-31.36	20230203	5230	6.31	20231006	8100	-31.36	20230203	4825	15.23	20221013	4.87	N	032850	500	83 억	240431	N	N	37	N	N
103	20231012	100341	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5540	90	2	1.65	68149810	12347	46.57	5500	5540	5480	7080	3820	5450	5519.54	1.45	5024	5543	5496	5443	5396	5343	5520	5420	83	1630	500	4030	10	1	16623293	921	18.91	1.44	12	0.07	293.00	3850.00	8100	20230203	-31.60	4825	20221013	14.82	8100	-31.60	20230203	5230	5.93	20231006	8100	-31.60	20230203	4825	14.82	20221013	4.87	N	032850	500	83 억	240431	N	N	37	N	N
104	20231012	090342	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5520	70	2	1.28	8775960	1595	6.02	5500	5520	5500	7080	3820	5450	5502.17	1.45	-1450	5543	5496	5443	5396	5343	5520	5420	83	1630	500	4030	10	1	16623293	918	18.84	1.43	12	0.01	293.00	3850.00	8100	20230203	-31.85	4825	20221013	14.40	8100	-31.85	20230203	5230	5.54	20231006	8100	-31.85	20230203	4825	14.40	20221013	4.87	N	032850	500	83 억	240431	N	N	37	N	N
105	20231011	160338	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5450	140	2	2.64	142109710	26110	34.30	5440	5490	5390	6900	3720	5310	5442.67	1.42	4972	5630	5470	5390	5230	5150	5430	5190	83	1590	500	3920	10	1	16623293	906	18.60	1.42	12	0.16	293.00	3850.00	8100	20230203	-32.72	4825	20221013	12.95	8100	-32.72	20230203	5230	4.21	20231006	8100	-32.72	20230203	4825	12.95	20221013	4.93	N	032850	500	83 억	235459	N	N	37	N	N
106	20231011	150338	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5440	130	2	2.45	129411920	23779	31.24	5440	5490	5390	6900	3720	5310	5442.28	1.42	5136	5630	5470	5390	5230	5150	5430	5190	83	1590	500	3920	10	1	16623293	904	18.57	1.41	12	0.14	293.00	3850.00	8100	20230203	-32.84	4825	20221013	12.75	8100	-32.84	20230203	5230	4.02	20231006	8100	-32.84	20230203	4825	12.75	20221013	4.93	N	032850	500	83 억	235459	N	N	14	N	N
107	20231011	140342	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5450	140	2	2.64	104346260	19179	25.20	5440	5490	5390	6900	3720	5310	5440.65	1.42	5349	5630	5470	5390	5230	5150	5430	5190	83	1590	500	3920	10	1	16623293	906	18.60	1.42	12	0.12	293.00	3850.00	8100	20230203	-32.72	4825	20221013	12.95	8100	-32.72	20230203	5230	4.21	20231006	8100	-32.72	20230203	4825	12.95	20221013	4.93	N	032850	500	83 억	235459	N	N	14	N	N
108	20231011	130336	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5460	150	2	2.82	93806530	17243	22.65	5440	5490	5390	6900	3720	5310	5440.27	1.42	6096	5630	5470	5390	5230	5150	5430	5190	83	1590	500	3920	10	1	16623293	908	18.63	1.42	12	0.10	293.00	3850.00	8100	20230203	-32.59	4825	20221013	13.16	8100	-32.59	20230203	5230	4.40	20231006	8100	-32.59	20230203	4825	13.16	20221013	4.93	N	032850	500	83 억	235459	N	N	14	N	N
109	20231011	120344	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5420	110	2	2.07	72934370	13408	17.62	5440	5490	5390	6900	3720	5310	5439.62	1.42	5781	5630	5470	5390	5230	5150	5430	5190	83	1590	500	3920	10	1	16623293	901	18.50	1.41	12	0.08	293.00	3850.00	8100	20230203	-33.09	4825	20221013	12.33	8100	-33.09	20230203	5230	3.63	20231006	8100	-33.09	20230203	4825	12.33	20221013	4.93	N	032850	500	83 억	235459	N	N	14	N	N
110	20231011	110340	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5440	130	2	2.45	63759700	11718	15.40	5440	5490	5390	6900	3720	5310	5441.18	1.42	5781	5630	5470	5390	5230	5150	5430	5190	83	1590	500	3920	10	1	16623293	904	18.57	1.41	12	0.07	293.00	3850.00	8100	20230203	-32.84	4825	20221013	12.75	8100	-32.84	20230203	5230	4.02	20231006	8100	-32.84	20230203	4825	12.75	20221013	4.93	N	032850	500	83 억	235459	N	N	14	N	N
111	20231011	100338	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5460	150	2	2.82	45997290	8446	11.10	5440	5490	5390	6900	3720	5310	5446.04	1.42	3866	5630	5470	5390	5230	5150	5430	5190	83	1590	500	3920	10	1	16623293	908	18.63	1.42	12	0.05	293.00	3850.00	8100	20230203	-32.59	4825	20221013	13.16	8100	-32.59	20230203	5230	4.40	20231006	8100	-32.59	20230203	4825	13.16	20221013	4.93	N	032850	500	83 억	235459	N	N	14	N	N
112	20231011	090339	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5420	110	2	2.07	4603950	848	1.11	5440	5440	5390	6900	3720	5310	5429.19	1.42	-37	5630	5470	5390	5230	5150	5430	5190	83	1590	500	3920	10	1	16623293	901	18.50	1.41	12	0.01	293.00	3850.00	8100	20230203	-33.09	4825	20221013	12.33	8100	-33.09	20230203	5230	3.63	20231006	8100	-33.09	20230203	4825	12.33	20221013	4.93	N	032850	500	83 억	235459	N	N	14	N	N
113	20231010	160337	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5310	-140	5	-2.57	406859380	75069	152.17	5450	5550	5310	7080	3820	5450	5420.87	1.35	10288	5650	5550	5390	5290	5130	5600	5340	83	1630	500	4030	10	1	16623293	883	18.12	1.38	12	0.45	293.00	3850.00	8100	20230203	-34.44	4825	20221013	10.05	8100	-34.44	20230203	5230	1.53	20231006	8100	-34.44	20230203	4825	10.05	20221013	4.99	N	032850	500	83 억	224790	N	N	14	N	N
114	20231010	150336	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5340	-110	5	-2.02	370646900	68257	138.36	5450	5550	5320	7080	3820	5450	5430.17	1.35	10514	5650	5550	5390	5290	5130	5600	5340	83	1630	500	4030	10	1	16623293	888	18.23	1.39	12	0.41	293.00	3850.00	8100	20230203	-34.07	4825	20221013	10.67	8100	-34.07	20230203	5230	2.10	20231006	8100	-34.07	20230203	4825	10.67	20221013	4.99	N	032850	500	83 억	224790	N	N	3	N	N
115	20231010	140335	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5400	-50	5	-0.92	336872090	61943	125.56	5450	5550	5340	7080	3820	5450	5438.42	1.35	15840	5650	5550	5390	5290	5130	5600	5340	83	1630	500	4030	10	1	16623293	898	18.43	1.40	12	0.37	293.00	3850.00	8100	20230203	-33.33	4825	20221013	11.92	8100	-33.33	20230203	5230	3.25	20231006	8100	-33.33	20230203	4825	11.92	20221013	4.99	N	032850	500	83 억	224790	N	N	3	N	N
116	20231010	130334	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5380	-70	5	-1.28	248942980	45519	92.27	5450	5550	5350	7080	3820	5450	5468.99	1.35	11034	5650	5550	5390	5290	5130	5600	5340	83	1630	500	4030	10	1	16623293	894	18.36	1.40	12	0.27	293.00	3850.00	8100	20230203	-33.58	4825	20221013	11.50	8100	-33.58	20230203	5230	2.87	20231006	8100	-33.58	20230203	4825	11.50	20221013	4.99	N	032850	500	83 억	224790	N	N	3	N	N
117	20231010	120335	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5480	30	2	0.55	227798960	41610	84.35	5450	5550	5350	7080	3820	5450	5474.62	1.35	13399	5650	5550	5390	5290	5130	5600	5340	83	1630	500	4030	10	1	16623293	911	18.70	1.42	12	0.25	293.00	3850.00	8100	20230203	-32.35	4825	20221013	13.58	8100	-32.35	20230203	5230	4.78	20231006	8100	-32.35	20230203	4825	13.58	20221013	4.99	N	032850	500	83 억	224790	N	N	3	N	N
118	20231010	110327	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5510	60	2	1.10	209384770	38247	77.53	5450	5550	5350	7080	3820	5450	5474.54	1.35	14115	5650	5550	5390	5290	5130	5600	5340	83	1630	500	4030	10	1	16623293	916	18.81	1.43	12	0.23	293.00	3850.00	8100	20230203	-31.98	4825	20221013	14.20	8100	-31.98	20230203	5230	5.35	20231006	8100	-31.98	20230203	4825	14.20	20221013	4.99	N	032850	500	83 억	224790	N	N	3	N	N
119	20231010	100331	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5490	40	2	0.73	141229430	25886	52.47	5450	5550	5350	7080	3820	5450	5455.82	1.35	10629	5650	5550	5390	5290	5130	5600	5340	83	1630	500	4030	10	1	16623293	913	18.74	1.43	12	0.16	293.00	3850.00	8100	20230203	-32.22	4825	20221013	13.78	8100	-32.22	20230203	5230	4.97	20231006	8100	-32.22	20230203	4825	13.78	20221013	4.99	N	032850	500	83 억	224790	N	N	3	N	N
120	20231010	090333	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5430	-20	5	-0.37	3621730	665	1.35	5450	5450	5410	7080	3820	5450	5446.21	1.35	-365	5650	5550	5390	5290	5130	5600	5340	83	1630	500	4030	10	1	16623293	903	18.53	1.41	12	0.00	293.00	3850.00	8100	20230203	-32.96	4825	20221013	12.54	8100	-32.96	20230203	5230	3.82	20231006	8100	-32.96	20230203	4825	12.54	20221013	4.99	N	032850	500	83 억	224790	N	N	3	N	N
121	20231006	160334	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5450	190	2	3.61	260167690	48196	71.95	5230	5490	5230	6830	3690	5260	5397.83	1.23	20225	5540	5400	5330	5190	5120	5365	5155	83	1570	500	3890	10	1	16623293	906	18.60	1.42	12	0.29	293.00	3850.00	8100	20230203	-32.72	4825	20221013	12.95	8100	-32.72	20230203	5230	4.21	20231006	8100	-32.72	20230203	4825	12.95	20221013	5.00	N	032850	500	83 억	204565	N	N	3	N	N
122	20231006	150329	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5460	200	2	3.80	226309260	41996	62.70	5230	5490	5230	6830	3690	5260	5388.83	1.23	20215	5540	5400	5330	5190	5120	5365	5155	83	1570	500	3890	10	1	16623293	908	18.63	1.42	12	0.25	293.00	3850.00	8100	20230203	-32.59	4825	20221013	13.16	8100	-32.59	20230203	5230	4.40	20231006	8100	-32.59	20230203	4825	13.16	20221013	5.00	N	032850	500	83 억	204565	N	N	5	N	N
123	20231006	140329	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5470	210	2	3.99	199090630	36997	55.23	5230	5490	5230	6830	3690	5260	5381.26	1.23	17059	5540	5400	5330	5190	5120	5365	5155	83	1570	500	3890	10	1	16623293	909	18.67	1.42	12	0.22	293.00	3850.00	8100	20230203	-32.47	4825	20221013	13.37	8100	-32.47	20230203	5230	4.59	20231006	8100	-32.47	20230203	4825	13.37	20221013	5.00	N	032850	500	83 억	204565	N	N	5	N	N
124	20231006	130328	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5470	210	2	3.99	180251340	33551	50.09	5230	5490	5230	6830	3690	5260	5372.46	1.23	17207	5540	5400	5330	5190	5120	5365	5155	83	1570	500	3890	10	1	16623293	909	18.67	1.42	12	0.20	293.00	3850.00	8100	20230203	-32.47	4825	20221013	13.37	8100	-32.47	20230203	5230	4.59	20231006	8100	-32.47	20230203	4825	13.37	20221013	5.00	N	032850	500	83 억	204565	N	N	5	N	N
125	20231006	120325	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5460	200	2	3.80	162159060	30230	45.13	5230	5490	5230	6830	3690	5260	5364.18	1.23	14839	5540	5400	5330	5190	5120	5365	5155	83	1570	500	3890	10	1	16623293	908	18.63	1.42	12	0.18	293.00	3850.00	8100	20230203	-32.59	4825	20221013	13.16	8100	-32.59	20230203	5230	4.40	20231006	8100	-32.59	20230203	4825	13.16	20221013	5.00	N	032850	500	83 억	204565	N	N	5	N	N
126	20231006	110323	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5450	190	2	3.61	144259940	26927	40.20	5230	5490	5230	6830	3690	5260	5357.45	1.23	13153	5540	5400	5330	5190	5120	5365	5155	83	1570	500	3890	10	1	16623293	906	18.60	1.42	12	0.16	293.00	3850.00	8100	20230203	-32.72	4825	20221013	12.95	8100	-32.72	20230203	5230	4.21	20231006	8100	-32.72	20230203	4825	12.95	20221013	5.00	N	032850	500	83 억	204565	N	N	5	N	N
127	20231006	100325	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5440	180	2	3.42	117528560	22017	32.87	5230	5440	5230	6830	3690	5260	5338.08	1.23	11611	5540	5400	5330	5190	5120	5365	5155	83	1570	500	3890	10	1	16623293	904	18.57	1.41	12	0.13	293.00	3850.00	8100	20230203	-32.84	4825	20221013	12.75	8100	-32.84	20230203	5230	4.02	20231006	8100	-32.84	20230203	4825	12.75	20221013	5.00	N	032850	500	83 억	204565	N	N	5	N	N
128	20231006	090321	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5300	40	2	0.76	13084200	2494	3.72	5230	5300	5230	6830	3690	5260	5246.27	1.23	448	5540	5400	5330	5190	5120	5365	5155	83	1570	500	3890	10	1	16623293	881	18.09	1.38	12	0.02	293.00	3850.00	8100	20230203	-34.57	4825	20221013	9.84	8100	-34.57	20230203	5230	1.34	20231006	8100	-34.57	20230203	4825	9.84	20221013	5.00	N	032850	500	83 억	204565	N	N	5	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History