KissMeData/058970/price/prices-20231001.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

59 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231031	160555	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	55200	-3500	5	-5.96	6421445200	113920	153.26	59200	59500	54600	76300	41100	58700	56369.28	2.79	-33753	62033	60366	58333	56666	54633	61200	57500	60	17600	500	36390	100	1	11212120	6189	95.50	12.22	12	1.02	578.00	4519.00	97800	20230720	-43.56	12150	20221028	354.32	97800	-43.56	20230720	13150	319.77	20230102	97800	-43.56	20230720	12200	352.46	20221101	2.73	N	058970	500	59 억	312265	N	N	12	N	N
3	20231031	150601	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	55300	-3400	5	-5.79	6070934100	107598	144.76	59200	59500	54600	76300	41100	58700	56422.37	2.79	-31514	62033	60366	58333	56666	54633	61200	57500	60	17600	500	36390	100	1	11212120	6200	95.67	12.24	12	0.96	578.00	4519.00	97800	20230720	-43.46	12150	20221028	355.14	97800	-43.46	20230720	13150	320.53	20230102	97800	-43.46	20230720	12200	353.28	20221101	2.73	N	058970	500	59 억	312265	N	N	25	N	N
4	20231031	140607	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	55300	-3400	5	-5.79	4387297100	77000	103.59	59200	59500	55200	76300	41100	58700	56977.88	2.79	-20951	62033	60366	58333	56666	54633	61200	57500	60	17600	500	36390	100	1	11212120	6200	95.67	12.24	12	0.69	578.00	4519.00	97800	20230720	-43.46	12150	20221028	355.14	97800	-43.46	20230720	13150	320.53	20230102	97800	-43.46	20230720	12200	353.28	20221101	2.73	N	058970	500	59 억	312265	N	N	25	N	N
5	20231031	130603	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	56800	-1900	5	-3.24	3592706100	62796	84.48	59200	59500	56200	76300	41100	58700	57212.34	2.79	-13051	62033	60366	58333	56666	54633	61200	57500	60	17600	500	36390	100	1	11212120	6368	98.27	12.57	12	0.56	578.00	4519.00	97800	20230720	-41.92	12150	20221028	367.49	97800	-41.92	20230720	13150	331.94	20230102	97800	-41.92	20230720	12200	365.57	20221101	2.73	N	058970	500	59 억	312265	N	N	25	N	N
6	20231031	120559	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	56600	-2100	5	-3.58	2620827900	45858	61.69	59200	59500	56200	76300	41100	58700	57150.94	2.79	-6706	62033	60366	58333	56666	54633	61200	57500	60	17600	500	36390	100	1	11212120	6346	97.92	12.52	12	0.41	578.00	4519.00	97800	20230720	-42.13	12150	20221028	365.84	97800	-42.13	20230720	13150	330.42	20230102	97800	-42.13	20230720	12200	363.93	20221101	2.73	N	058970	500	59 억	312265	N	N	25	N	N
7	20231031	110617	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	56800	-1900	5	-3.24	2347251900	41009	55.17	59200	59500	56300	76300	41100	58700	57237.48	2.79	-6381	62033	60366	58333	56666	54633	61200	57500	60	17600	500	36390	100	1	11212120	6368	98.27	12.57	12	0.37	578.00	4519.00	97800	20230720	-41.92	12150	20221028	367.49	97800	-41.92	20230720	13150	331.94	20230102	97800	-41.92	20230720	12200	365.57	20221101	2.73	N	058970	500	59 억	312265	N	N	25	N	N
8	20231031	100607	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	56900	-1800	5	-3.07	1821455600	31744	42.71	59200	59500	56400	76300	41100	58700	57379.52	2.79	-3006	62033	60366	58333	56666	54633	61200	57500	60	17600	500	36390	100	1	11212120	6380	98.44	12.59	12	0.28	578.00	4519.00	97800	20230720	-41.82	12150	20221028	368.31	97800	-41.82	20230720	13150	332.70	20230102	97800	-41.82	20230720	12200	366.39	20221101	2.73	N	058970	500	59 억	312265	N	N	25	N	N
9	20231031	090604	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	58300	-400	5	-0.68	254848300	4320	5.81	59200	59500	58300	76300	41100	58700	58992.66	2.79	-1842	62033	60366	58333	56666	54633	61200	57500	60	17600	500	36390	100	1	11212120	6537	100.87	12.90	12	0.04	578.00	4519.00	97800	20230720	-40.39	12150	20221028	379.84	97800	-40.39	20230720	13150	343.35	20230102	97800	-40.39	20230720	12200	377.87	20221101	2.73	N	058970	500	59 억	312265	N	N	25	N	N
10	20231030	160556	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	58700	1400	2	2.44	4327202100	74201	44.48	56500	60000	56300	74400	40200	57300	58315.63	2.79	-2317	62033	59666	56333	53966	50633	60850	55150	60	17100	500	35520	100	1	11212120	6582	101.56	12.99	12	0.66	578.00	4519.00	97800	20230720	-39.98	12150	20221028	383.13	97800	-39.98	20230720	13150	346.39	20230102	97800	-39.98	20230720	12200	381.15	20221101	2.81	N	058970	500	59 억	312367	N	N	25	N	N
11	20231030	150542	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	58500	1200	2	2.09	4056384100	69583	41.71	56500	60000	56300	74400	40200	57300	58295.65	2.79	-2208	62033	59666	56333	53966	50633	60850	55150	60	17100	500	35520	100	1	11212120	6559	101.21	12.95	12	0.62	578.00	4519.00	97800	20230720	-40.18	12150	20221028	381.48	97800	-40.18	20230720	13150	344.87	20230102	97800	-40.18	20230720	12200	379.51	20221101	2.81	N	058970	500	59 억	312367	N	N	14	N	N
12	20231030	140544	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	58500	1200	2	2.09	3701517700	63516	38.07	56500	60000	56300	74400	40200	57300	58276.96	2.79	-637	62033	59666	56333	53966	50633	60850	55150	60	17100	500	35520	100	1	11212120	6559	101.21	12.95	12	0.57	578.00	4519.00	97800	20230720	-40.18	12150	20221028	381.48	97800	-40.18	20230720	13150	344.87	20230102	97800	-40.18	20230720	12200	379.51	20221101	2.81	N	058970	500	59 억	312367	N	N	14	N	N
13	20231030	130544	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	58500	1200	2	2.09	3290766900	56514	33.88	56500	60000	56300	74400	40200	57300	58229.27	2.79	468	62033	59666	56333	53966	50633	60850	55150	60	17100	500	35520	100	1	11212120	6559	101.21	12.95	12	0.50	578.00	4519.00	97800	20230720	-40.18	12150	20221028	381.48	97800	-40.18	20230720	13150	344.87	20230102	97800	-40.18	20230720	12200	379.51	20221101	2.81	N	058970	500	59 억	312367	N	N	14	N	N
14	20231030	120539	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	57600	300	2	0.52	2705261900	46423	27.83	56500	60000	56300	74400	40200	57300	58274.21	2.79	925	62033	59666	56333	53966	50633	60850	55150	60	17100	500	35520	100	1	11212120	6458	99.65	12.75	12	0.41	578.00	4519.00	97800	20230720	-41.10	12150	20221028	374.07	97800	-41.10	20230720	13150	338.02	20230102	97800	-41.10	20230720	12200	372.13	20221101	2.81	N	058970	500	59 억	312367	N	N	14	N	N
15	20231030	110540	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	58400	1100	2	1.92	2402883700	41199	24.70	56500	60000	56300	74400	40200	57300	58323.89	2.79	2292	62033	59666	56333	53966	50633	60850	55150	60	17100	500	35520	100	1	11212120	6548	101.04	12.92	12	0.37	578.00	4519.00	97800	20230720	-40.29	12150	20221028	380.66	97800	-40.29	20230720	13150	344.11	20230102	97800	-40.29	20230720	12200	378.69	20221101	2.81	N	058970	500	59 억	312367	N	N	14	N	N
16	20231030	100541	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	58400	1100	2	1.92	1812062900	30994	18.58	56500	60000	56300	74400	40200	57300	58465.03	2.79	3119	62033	59666	56333	53966	50633	60850	55150	60	17100	500	35520	100	1	11212120	6548	101.04	12.92	12	0.28	578.00	4519.00	97800	20230720	-40.29	12150	20221028	380.66	97800	-40.29	20230720	13150	344.11	20230102	97800	-40.29	20230720	12200	378.69	20221101	2.81	N	058970	500	59 억	312367	N	N	14	N	N
17	20231030	090536	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	58400	1100	2	1.92	407141400	6999	4.20	56500	60000	56500	74400	40200	57300	58171.62	2.79	336	62033	59666	56333	53966	50633	60850	55150	60	17100	500	35520	100	1	11212120	6548	101.04	12.92	12	0.06	578.00	4519.00	97800	20230720	-40.29	12150	20221028	380.66	97800	-40.29	20230720	13150	344.11	20230102	97800	-40.29	20230720	12200	378.69	20221101	2.81	N	058970	500	59 억	312367	N	N	14	N	N
18	20231027	160509	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	57300	2500	2	4.56	9394110500	166504	83.59	55500	58700	53000	71200	38400	54800	56426.39	2.66	28557	58800	56800	55400	53400	52000	56100	52700	60	16400	500	33970	100	1	11212120	6425	99.13	12.68	12	1.49	578.00	4519.00	97800	20230720	-41.41	12150	20221028	371.60	97800	-41.41	20230720	13150	335.74	20230102	97800	-41.41	20230720	12150	371.60	20221028	2.82	N	058970	500	59 억	297725	N	N	7	N	N
19	20231027	150539	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	57700	2900	2	5.29	9111413600	161577	81.12	55500	58700	53000	71200	38400	54800	56398.64	2.66	28471	58800	56800	55400	53400	52000	56100	52700	60	16400	500	33970	100	1	11212120	6469	99.83	12.77	12	1.44	578.00	4519.00	97800	20230720	-41.00	12150	20221028	374.90	97800	-41.00	20230720	13150	338.78	20230102	97800	-41.00	20230720	12150	374.90	20221028	2.82	N	058970	500	59 억	297725	N	N	76	N	N
20	20231027	140537	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	57700	2900	2	5.29	8312705700	147714	74.16	55500	58700	53000	71200	38400	54800	56283.91	2.66	30382	58800	56800	55400	53400	52000	56100	52700	60	16400	500	33970	100	1	11212120	6469	99.83	12.77	12	1.32	578.00	4519.00	97800	20230720	-41.00	12150	20221028	374.90	97800	-41.00	20230720	13150	338.78	20230102	97800	-41.00	20230720	12150	374.90	20221028	2.82	N	058970	500	59 억	297725	N	N	76	N	N
21	20231027	130530	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	57700	2900	2	5.29	7417957000	132195	66.37	55500	58700	53000	71200	38400	54800	56121.94	2.66	28284	58800	56800	55400	53400	52000	56100	52700	60	16400	500	33970	100	1	11212120	6469	99.83	12.77	12	1.18	578.00	4519.00	97800	20230720	-41.00	12150	20221028	374.90	97800	-41.00	20230720	13150	338.78	20230102	97800	-41.00	20230720	12150	374.90	20221028	2.82	N	058970	500	59 억	297725	N	N	76	N	N
22	20231027	120540	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	57700	2900	2	5.29	6078827400	109049	54.75	55500	58600	53000	71200	38400	54800	55751.14	2.66	24465	58800	56800	55400	53400	52000	56100	52700	60	16400	500	33970	100	1	11212120	6469	99.83	12.77	12	0.97	578.00	4519.00	97800	20230720	-41.00	12150	20221028	374.90	97800	-41.00	20230720	13150	338.78	20230102	97800	-41.00	20230720	12150	374.90	20221028	2.82	N	058970	500	59 억	297725	N	N	76	N	N
23	20231027	110545	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	57200	2400	2	4.38	4582147100	83214	41.78	55500	57300	53000	71200	38400	54800	55067.25	2.66	19117	58800	56800	55400	53400	52000	56100	52700	60	16400	500	33970	100	1	11212120	6413	98.96	12.66	12	0.74	578.00	4519.00	97800	20230720	-41.51	12150	20221028	370.78	97800	-41.51	20230720	13150	334.98	20230102	97800	-41.51	20230720	12150	370.78	20221028	2.82	N	058970	500	59 억	297725	N	N	76	N	N
24	20231027	100537	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	54300	-500	5	-0.91	2887333900	52961	26.59	55500	56500	53000	71200	38400	54800	54513.69	2.66	12996	58800	56800	55400	53400	52000	56100	52700	60	16400	500	33970	100	1	11212120	6088	93.94	12.02	12	0.47	578.00	4519.00	97800	20230720	-44.48	12150	20221028	346.91	97800	-44.48	20230720	13150	312.93	20230102	97800	-44.48	20230720	12150	346.91	20221028	2.82	N	058970	500	59 억	297725	N	N	76	N	N
25	20231027	090535	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	55700	900	2	1.64	704711600	12694	6.37	55500	56500	54700	71200	38400	54800	55564.67	2.66	4607	58800	56800	55400	53400	52000	56100	52700	60	16400	500	33970	100	1	11212120	6245	96.37	12.33	12	0.11	578.00	4519.00	97800	20230720	-43.05	12150	20221028	358.44	97800	-43.05	20230720	13150	323.57	20230102	97800	-43.05	20230720	12150	358.44	20221028	2.82	N	058970	500	59 억	297725	N	N	76	N	N
26	20231026	160530	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	54800	-3600	5	-6.16	10916940000	198328	147.29	55300	57400	54000	75900	40900	58400	55040.04	2.30	39784	65133	61766	59833	56466	54533	60800	55500	60	17500	500	36200	100	1	11212120	6144	94.81	12.13	12	1.77	578.00	4519.00	97800	20230720	-43.97	12150	20221028	351.03	97800	-43.97	20230720	13150	316.73	20230102	97800	-43.97	20230720	12150	351.03	20221028	2.76	N	058970	500	59 억	257661	N	N	76	N	N
27	20231026	150530	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	54100	-4300	5	-7.36	10134971700	183996	136.65	55300	57400	54000	75900	40900	58400	55077.15	2.30	34602	65133	61766	59833	56466	54533	60800	55500	60	17500	500	36200	100	1	11212120	6066	93.60	11.97	12	1.64	578.00	4519.00	97800	20230720	-44.68	12150	20221028	345.27	97800	-44.68	20230720	13150	311.41	20230102	97800	-44.68	20230720	12150	345.27	20221028	2.76	N	058970	500	59 억	257661	N	N	86	N	N
28	20231026	140531	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	54800	-3600	5	-6.16	8534277500	154627	114.83	55300	57400	54300	75900	40900	58400	55186.44	2.30	29146	65133	61766	59833	56466	54533	60800	55500	60	17500	500	36200	100	1	11212120	6144	94.81	12.13	12	1.38	578.00	4519.00	97800	20230720	-43.97	12150	20221028	351.03	97800	-43.97	20230720	13150	316.73	20230102	97800	-43.97	20230720	12150	351.03	20221028	2.76	N	058970	500	59 억	257661	N	N	86	N	N
29	20231026	130529	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	55200	-3200	5	-5.48	7765902000	140656	104.46	55300	57400	54300	75900	40900	58400	55205.21	2.30	29369	65133	61766	59833	56466	54533	60800	55500	60	17500	500	36200	100	1	11212120	6189	95.50	12.22	12	1.25	578.00	4519.00	97800	20230720	-43.56	12150	20221028	354.32	97800	-43.56	20230720	13150	319.77	20230102	97800	-43.56	20230720	12150	354.32	20221028	2.76	N	058970	500	59 억	257661	N	N	86	N	N
30	20231026	120529	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	54800	-3600	5	-6.16	6811825600	123280	91.55	55300	57400	54300	75900	40900	58400	55247.24	2.30	24872	65133	61766	59833	56466	54533	60800	55500	60	17500	500	36200	100	1	11212120	6144	94.81	12.13	12	1.10	578.00	4519.00	97800	20230720	-43.97	12150	20221028	351.03	97800	-43.97	20230720	13150	316.73	20230102	97800	-43.97	20230720	12150	351.03	20221028	2.76	N	058970	500	59 억	257661	N	N	86	N	N
31	20231026	110535	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	55300	-3100	5	-5.31	5431470200	98103	72.86	55300	57400	54300	75900	40900	58400	55355.67	2.30	14841	65133	61766	59833	56466	54533	60800	55500	60	17500	500	36200	100	1	11212120	6200	95.67	12.24	12	0.87	578.00	4519.00	97800	20230720	-43.46	12150	20221028	355.14	97800	-43.46	20230720	13150	320.53	20230102	97800	-43.46	20230720	12150	355.14	20221028	2.76	N	058970	500	59 억	257661	N	N	86	N	N
32	20231026	100533	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	55400	-3000	5	-5.14	4325329800	78275	58.13	55300	57400	54300	75900	40900	58400	55246.04	2.30	13854	65133	61766	59833	56466	54533	60800	55500	60	17500	500	36200	100	1	11212120	6212	95.85	12.26	12	0.70	578.00	4519.00	97800	20230720	-43.35	12150	20221028	355.97	97800	-43.35	20230720	13150	321.29	20230102	97800	-43.35	20230720	12150	355.97	20221028	2.76	N	058970	500	59 억	257661	N	N	86	N	N
33	20231026	090531	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	56100	-2300	5	-3.94	870143500	15615	11.60	55300	57400	55300	75900	40900	58400	55672.45	2.30	7519	65133	61766	59833	56466	54533	60800	55500	60	17500	500	36200	100	1	11212120	6290	97.06	12.41	12	0.14	578.00	4519.00	97800	20230720	-42.64	12150	20221028	361.73	97800	-42.64	20230720	13150	326.62	20230102	97800	-42.64	20230720	12150	361.73	20221028	2.76	N	058970	500	59 억	257661	N	N	86	N	N
34	20231025	160533	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	58400	-3100	5	-5.04	7958246700	133551	85.96	63200	63200	57900	79900	43100	61500	59593.08	2.39	-10103	65566	63532	60266	58232	54966	64550	59250	60	18400	500	38130	100	1	11212120	6548	101.04	12.92	12	1.19	578.00	4519.00	97800	20230720	-40.29	12150	20221028	380.66	97800	-40.29	20230720	13150	344.11	20230102	97800	-40.29	20230720	12150	380.66	20221028	2.79	N	058970	500	59 억	267790	N	N	86	N	N
35	20231025	150532	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	58900	-2600	5	-4.23	7271529600	121834	78.42	63200	63200	57900	79900	43100	61500	59683.91	2.39	-11764	65566	63532	60266	58232	54966	64550	59250	60	18400	500	38130	100	1	11212120	6604	101.90	13.03	12	1.09	578.00	4519.00	97800	20230720	-39.78	12150	20221028	384.77	97800	-39.78	20230720	13150	347.91	20230102	97800	-39.78	20230720	12150	384.77	20221028	2.79	N	058970	500	59 억	267790	N	N	120	N	N
36	20231025	140530	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	59100	-2400	5	-3.90	6318085000	105683	68.02	63200	63200	57900	79900	43100	61500	59783.36	2.39	-11386	65566	63532	60266	58232	54966	64550	59250	60	18400	500	38130	100	1	11212120	6626	102.25	13.08	12	0.94	578.00	4519.00	97800	20230720	-39.57	12150	20221028	386.42	97800	-39.57	20230720	13150	349.43	20230102	97800	-39.57	20230720	12150	386.42	20221028	2.79	N	058970	500	59 억	267790	N	N	120	N	N
37	20231025	130530	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	58300	-3200	5	-5.20	5260610900	87604	56.39	63200	63200	58100	79900	43100	61500	60049.89	2.39	-9785	65566	63532	60266	58232	54966	64550	59250	60	18400	500	38130	100	1	11212120	6537	100.87	12.90	12	0.78	578.00	4519.00	97800	20230720	-40.39	12150	20221028	379.84	97800	-40.39	20230720	13150	343.35	20230102	97800	-40.39	20230720	12150	379.84	20221028	2.79	N	058970	500	59 억	267790	N	N	120	N	N
38	20231025	120530	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	59300	-2200	5	-3.58	3780253200	62320	40.11	63200	63200	59100	79900	43100	61500	60658.75	2.39	-12837	65566	63532	60266	58232	54966	64550	59250	60	18400	500	38130	100	1	11212120	6649	102.60	13.12	12	0.56	578.00	4519.00	97800	20230720	-39.37	12150	20221028	388.07	97800	-39.37	20230720	13150	350.95	20230102	97800	-39.37	20230720	12150	388.07	20221028	2.79	N	058970	500	59 억	267790	N	N	120	N	N
39	20231025	110530	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	59700	-1800	5	-2.93	2930839500	48062	30.93	63200	63200	59400	79900	43100	61500	60980.39	2.39	-11157	65566	63532	60266	58232	54966	64550	59250	60	18400	500	38130	100	1	11212120	6694	103.29	13.21	12	0.43	578.00	4519.00	97800	20230720	-38.96	12150	20221028	391.36	97800	-38.96	20230720	13150	353.99	20230102	97800	-38.96	20230720	12150	391.36	20221028	2.79	N	058970	500	59 억	267790	N	N	120	N	N
40	20231025	100530	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	60700	-800	5	-1.30	1922125400	31249	20.11	63200	63200	60000	79900	43100	61500	61509.98	2.39	-6318	65566	63532	60266	58232	54966	64550	59250	60	18400	500	38130	100	1	11212120	6806	105.02	13.43	12	0.28	578.00	4519.00	97800	20230720	-37.93	12150	20221028	399.59	97800	-37.93	20230720	13150	361.60	20230102	97800	-37.93	20230720	12150	399.59	20221028	2.79	N	058970	500	59 억	267790	N	N	120	N	N
41	20231025	090528	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	61400	-100	5	-0.16	656145700	10573	6.81	63200	63200	60000	79900	43100	61500	62058.61	2.39	-2905	65566	63532	60266	58232	54966	64550	59250	60	18400	500	38130	100	1	11212120	6884	106.23	13.59	12	0.09	578.00	4519.00	97800	20230720	-37.22	12150	20221028	405.35	97800	-37.22	20230720	13150	366.92	20230102	97800	-37.22	20230720	12150	405.35	20221028	2.79	N	058970	500	59 억	267790	N	N	120	N	N
42	20231024	160518	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	61500	1000	2	1.65	9216394300	155023	164.93	61200	62300	57000	78600	42400	60500	59446.31	2.30	9782	64033	62266	61133	59366	58233	61700	58800	60	18100	500	37510	100	1	11212120	6895	106.40	13.61	12	1.38	578.00	4519.00	97800	20230720	-37.12	12150	20221028	406.17	97800	-37.12	20230720	13150	367.68	20230102	97800	-37.12	20230720	12150	406.17	20221028	2.95	N	058970	500	59 억	257487	N	N	120	N	N
43	20231024	150527	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	60100	-400	5	-0.66	8330976900	140549	149.53	61200	62300	57000	78600	42400	60500	59270.90	2.30	12552	64033	62266	61133	59366	58233	61700	58800	60	18100	500	37510	100	1	11212120	6738	103.98	13.30	12	1.25	578.00	4519.00	97800	20230720	-38.55	12150	20221028	394.65	97800	-38.55	20230720	13150	357.03	20230102	97800	-38.55	20230720	12150	394.65	20221028	2.95	N	058970	500	59 억	257487	N	N	4	N	N
44	20231024	140517	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	60000	-500	5	-0.83	6311598400	106893	113.72	61200	62300	57000	78600	42400	60500	59040.27	2.30	8403	64033	62266	61133	59366	58233	61700	58800	60	18100	500	37510	100	1	11212120	6727	103.81	13.28	12	0.95	578.00	4519.00	97800	20230720	-38.65	12150	20221028	393.83	97800	-38.65	20230720	13150	356.27	20230102	97800	-38.65	20230720	12150	393.83	20221028	2.95	N	058970	500	59 억	257487	N	N	4	N	N
45	20231024	130524	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	59600	-900	5	-1.49	5493003100	93184	99.14	61200	62300	57000	78600	42400	60500	58940.96	2.30	8232	64033	62266	61133	59366	58233	61700	58800	60	18100	500	37510	100	1	11212120	6682	103.11	13.19	12	0.83	578.00	4519.00	97800	20230720	-39.06	12150	20221028	390.53	97800	-39.06	20230720	13150	353.23	20230102	97800	-39.06	20230720	12150	390.53	20221028	2.95	N	058970	500	59 억	257487	N	N	4	N	N
46	20231024	120528	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	58800	-1700	5	-2.81	5091312200	86398	91.92	61200	62300	57000	78600	42400	60500	58920.99	2.30	5471	64033	62266	61133	59366	58233	61700	58800	60	18100	500	37510	100	1	11212120	6593	101.73	13.01	12	0.77	578.00	4519.00	97800	20230720	-39.88	12150	20221028	383.95	97800	-39.88	20230720	13150	347.15	20230102	97800	-39.88	20230720	12150	383.95	20221028	2.95	N	058970	500	59 억	257487	N	N	4	N	N
47	20231024	110523	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	58800	-1700	5	-2.81	4489001100	76178	81.05	61200	62300	57000	78600	42400	60500	58919.16	2.30	4463	64033	62266	61133	59366	58233	61700	58800	60	18100	500	37510	100	1	11212120	6593	101.73	13.01	12	0.68	578.00	4519.00	97800	20230720	-39.88	12150	20221028	383.95	97800	-39.88	20230720	13150	347.15	20230102	97800	-39.88	20230720	12150	383.95	20221028	2.95	N	058970	500	59 억	257487	N	N	4	N	N
48	20231024	100519	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	59200	-1300	5	-2.15	1766897800	29207	31.07	61200	62300	58800	78600	42400	60500	60495.63	2.30	-4269	64033	62266	61133	59366	58233	61700	58800	60	18100	500	37510	100	1	11212120	6638	102.42	13.10	12	0.26	578.00	4519.00	97800	20230720	-39.47	12150	20221028	387.24	97800	-39.47	20230720	13150	350.19	20230102	97800	-39.47	20230720	12150	387.24	20221028	2.95	N	058970	500	59 억	257487	N	N	4	N	N
49	20231024	090523	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	61900	1400	2	2.31	274923200	4472	4.76	61200	62300	61200	78600	42400	60500	61576.73	2.30	-247	64033	62266	61133	59366	58233	61700	58800	60	18100	500	37510	100	1	11212120	6940	107.09	13.70	12	0.04	578.00	4519.00	97800	20230720	-36.71	12150	20221028	409.47	97800	-36.71	20230720	13150	370.72	20230102	97800	-36.71	20230720	12150	409.47	20221028	2.95	N	058970	500	59 억	257487	N	N	4	N	N
50	20231023	160515	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	60500	-1100	5	-1.79	5713724100	93637	66.65	61600	62900	60000	80000	43200	61600	61023.39	2.27	3083	65666	63632	62566	60532	59466	63100	60000	60	18400	500	38190	100	1	11212120	6783	104.67	13.39	12	0.84	578.00	4519.00	97800	20230720	-38.14	12150	20221028	397.94	97800	-38.14	20230720	13150	360.08	20230102	97800	-38.14	20230720	12150	397.94	20221028	2.97	N	058970	500	59 억	254135	N	N	4	N	N
51	20231023	150518	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	61000	-600	5	-0.97	5303775200	86864	61.83	61600	62900	60000	80000	43200	61600	61058.38	2.27	2502	65666	63632	62566	60532	59466	63100	60000	60	18400	500	38190	100	1	11212120	6839	105.54	13.50	12	0.77	578.00	4519.00	97800	20230720	-37.63	12150	20221028	402.06	97800	-37.63	20230720	13150	363.88	20230102	97800	-37.63	20230720	12150	402.06	20221028	2.97	N	058970	500	59 억	254135	N	N	7	N	N
52	20231023	140517	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	61100	-500	5	-0.81	3639022700	59329	42.23	61600	62900	60000	80000	43200	61600	61336.32	2.27	-7944	65666	63632	62566	60532	59466	63100	60000	60	18400	500	38190	100	1	11212120	6851	105.71	13.52	12	0.53	578.00	4519.00	97800	20230720	-37.53	12150	20221028	402.88	97800	-37.53	20230720	13150	364.64	20230102	97800	-37.53	20230720	12150	402.88	20221028	2.97	N	058970	500	59 억	254135	N	N	7	N	N
53	20231023	130519	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	60900	-700	5	-1.14	3102056000	50514	35.95	61600	62900	60000	80000	43200	61600	61409.83	2.27	-8474	65666	63632	62566	60532	59466	63100	60000	60	18400	500	38190	100	1	11212120	6828	105.36	13.48	12	0.45	578.00	4519.00	97800	20230720	-37.73	12150	20221028	401.23	97800	-37.73	20230720	13150	363.12	20230102	97800	-37.73	20230720	12150	401.23	20221028	2.97	N	058970	500	59 억	254135	N	N	7	N	N
54	20231023	120514	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	60400	-1200	5	-1.95	2397127900	38834	27.64	61600	62900	60300	80000	43200	61600	61727.56	2.27	-8690	65666	63632	62566	60532	59466	63100	60000	60	18400	500	38190	100	1	11212120	6772	104.50	13.37	12	0.35	578.00	4519.00	97800	20230720	-38.24	12150	20221028	397.12	97800	-38.24	20230720	13150	359.32	20230102	97800	-38.24	20230720	12150	397.12	20221028	2.97	N	058970	500	59 억	254135	N	N	7	N	N
55	20231023	110513	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	61800	200	2	0.32	1649856700	26596	18.93	61600	62900	61200	80000	43200	61600	62034.02	2.27	-5422	65666	63632	62566	60532	59466	63100	60000	60	18400	500	38190	100	1	11212120	6929	106.92	13.68	12	0.24	578.00	4519.00	97800	20230720	-36.81	12150	20221028	408.64	97800	-36.81	20230720	13150	369.96	20230102	97800	-36.81	20230720	12150	408.64	20221028	2.97	N	058970	500	59 억	254135	N	N	7	N	N
56	20231023	100511	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	62300	700	2	1.14	1192381000	19232	13.69	61600	62900	61200	80000	43200	61600	61999.84	2.27	-3314	65666	63632	62566	60532	59466	63100	60000	60	18400	500	38190	100	1	11212120	6985	107.79	13.79	12	0.17	578.00	4519.00	97800	20230720	-36.30	12150	20221028	412.76	97800	-36.30	20230720	13150	373.76	20230102	97800	-36.30	20230720	12150	412.76	20221028	2.97	N	058970	500	59 억	254135	N	N	7	N	N
57	20231023	090521	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	61800	200	2	0.32	156022900	2525	1.80	61600	62500	61600	80000	43200	61600	61791.25	2.27	-249	65666	63632	62566	60532	59466	63100	60000	60	18400	500	38190	100	1	11212120	6929	106.92	13.68	12	0.02	578.00	4519.00	97800	20230720	-36.81	12150	20221028	408.64	97800	-36.81	20230720	13150	369.96	20230102	97800	-36.81	20230720	12150	408.64	20221028	2.97	N	058970	500	59 억	254135	N	N	7	N	N
58	20231020	160514	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	61600	-3700	5	-5.67	8784713600	140036	123.95	63500	64600	61500	84800	45800	65300	62741.75	2.40	-13910	69366	67332	65966	63932	62566	66650	63250	60	19500	500	40480	100	1	11212120	6907	106.57	13.63	12	1.25	578.00	4519.00	97800	20230720	-37.01	12150	20221028	407.00	97800	-37.01	20230720	13150	368.44	20230102	97800	-37.01	20230720	12150	407.00	20221028	2.96	N	058970	500	59 억	269491	N	N	7	N	N
59	20231020	150514	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	62100	-3200	5	-4.90	7877799000	125390	110.98	63500	64600	61500	84800	45800	65300	62826.37	2.40	-9744	69366	67332	65966	63932	62566	66650	63250	60	19500	500	40480	100	1	11212120	6963	107.44	13.74	12	1.12	578.00	4519.00	97800	20230720	-36.50	12150	20221028	411.11	97800	-36.50	20230720	13150	372.24	20230102	97800	-36.50	20230720	12150	411.11	20221028	2.96	N	058970	500	59 억	269491	N	N	30	N	N
60	20231020	140517	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	63200	-2100	5	-3.22	6622314200	105268	93.17	63500	64600	61500	84800	45800	65300	62909.09	2.40	-3047	69366	67332	65966	63932	62566	66650	63250	60	19500	500	40480	100	1	11212120	7086	109.34	13.99	12	0.94	578.00	4519.00	97800	20230720	-35.38	12150	20221028	420.16	97800	-35.38	20230720	13150	380.61	20230102	97800	-35.38	20230720	12150	420.16	20221028	2.96	N	058970	500	59 억	269491	N	N	30	N	N
61	20231020	130503	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	63500	-1800	5	-2.76	5171390700	82457	72.98	63500	64400	61500	84800	45800	65300	62716.21	2.40	-1118	69366	67332	65966	63932	62566	66650	63250	60	19500	500	40480	100	1	11212120	7120	109.86	14.05	12	0.74	578.00	4519.00	97800	20230720	-35.07	12150	20221028	422.63	97800	-35.07	20230720	13150	382.89	20230102	97800	-35.07	20230720	12150	422.63	20221028	2.96	N	058970	500	59 억	269491	N	N	30	N	N
62	20231020	120511	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	63800	-1500	5	-2.30	4545469400	72627	64.28	63500	64200	61500	84800	45800	65300	62586.50	2.40	1006	69366	67332	65966	63932	62566	66650	63250	60	19500	500	40480	100	1	11212120	7153	110.38	14.12	12	0.65	578.00	4519.00	97800	20230720	-34.76	12150	20221028	425.10	97800	-34.76	20230720	13150	385.17	20230102	97800	-34.76	20230720	12150	425.10	20221028	2.96	N	058970	500	59 억	269491	N	N	30	N	N
63	20231020	110516	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	63100	-2200	5	-3.37	3778761200	60445	53.50	63500	64000	61500	84800	45800	65300	62515.70	2.40	-147	69366	67332	65966	63932	62566	66650	63250	60	19500	500	40480	100	1	11212120	7075	109.17	13.96	12	0.54	578.00	4519.00	97800	20230720	-35.48	12150	20221028	419.34	97800	-35.48	20230720	13150	379.85	20230102	97800	-35.48	20230720	12150	419.34	20221028	2.96	N	058970	500	59 억	269491	N	N	30	N	N
64	20231020	100511	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	62800	-2500	5	-3.83	2839629200	45561	40.33	63500	64000	61500	84800	45800	65300	62325.88	2.40	-885	69366	67332	65966	63932	62566	66650	63250	60	19500	500	40480	100	1	11212120	7041	108.65	13.90	12	0.41	578.00	4519.00	97800	20230720	-35.79	12150	20221028	416.87	97800	-35.79	20230720	13150	377.57	20230102	97800	-35.79	20230720	12150	416.87	20221028	2.96	N	058970	500	59 억	269491	N	N	30	N	N
65	20231020	090512	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	63900	-1400	5	-2.14	168314400	2644	2.34	63500	64000	63100	84800	45800	65300	63659.00	2.40	-85	69366	67332	65966	63932	62566	66650	63250	60	19500	500	40480	100	1	11212120	7165	110.55	14.14	12	0.02	578.00	4519.00	97800	20230720	-34.66	12150	20221028	425.93	97800	-34.66	20230720	13150	385.93	20230102	97800	-34.66	20230720	12150	425.93	20221028	2.96	N	058970	500	59 억	269491	N	N	30	N	N
66	20231019	160509	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	65300	-3000	5	-4.39	7462427900	112241	114.73	66600	68000	64600	88700	47900	68300	66485.96	2.49	-10583	71700	70000	67300	65600	62900	70850	66450	60	20400	500	42340	100	1	11212120	7322	112.98	14.45	12	1.00	578.00	4519.00	97800	20230720	-33.23	12150	20221028	437.45	97800	-33.23	20230720	13150	396.58	20230102	97800	-33.23	20230720	12150	437.45	20221028	2.95	N	058970	500	59 억	279073	N	N	30	N	N
67	20231019	150507	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	65500	-2800	5	-4.10	7128622900	107132	109.51	66600	68000	64600	88700	47900	68300	66540.51	2.49	-8848	71700	70000	67300	65600	62900	70850	66450	60	20400	500	42340	100	1	11212120	7344	113.32	14.49	12	0.96	578.00	4519.00	97800	20230720	-33.03	12150	20221028	439.09	97800	-33.03	20230720	13150	398.10	20230102	97800	-33.03	20230720	12150	439.09	20221028	2.95	N	058970	500	59 억	279073	N	N	2	N	N
68	20231019	140510	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	66500	-1800	5	-2.64	5464766900	81747	83.56	66600	68000	65900	88700	47900	68300	66849.70	2.49	-2382	71700	70000	67300	65600	62900	70850	66450	60	20400	500	42340	100	1	11212120	7456	115.05	14.72	12	0.73	578.00	4519.00	97800	20230720	-32.00	12150	20221028	447.33	97800	-32.00	20230720	13150	405.70	20230102	97800	-32.00	20230720	12150	447.33	20221028	2.95	N	058970	500	59 억	279073	N	N	2	N	N
69	20231019	130506	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	67000	-1300	5	-1.90	4767307600	71272	72.85	66600	68000	65900	88700	47900	68300	66888.87	2.49	-2408	71700	70000	67300	65600	62900	70850	66450	60	20400	500	42340	100	1	11212120	7512	115.92	14.83	12	0.64	578.00	4519.00	97800	20230720	-31.49	12150	20221028	451.44	97800	-31.49	20230720	13150	409.51	20230102	97800	-31.49	20230720	12150	451.44	20221028	2.95	N	058970	500	59 억	279073	N	N	2	N	N
70	20231019	120509	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	66700	-1600	5	-2.34	4310339700	64413	65.84	66600	68000	65900	88700	47900	68300	66917.17	2.49	-2497	71700	70000	67300	65600	62900	70850	66450	60	20400	500	42340	100	1	11212120	7478	115.40	14.76	12	0.57	578.00	4519.00	97800	20230720	-31.80	12150	20221028	448.97	97800	-31.80	20230720	13150	407.22	20230102	97800	-31.80	20230720	12150	448.97	20221028	2.95	N	058970	500	59 억	279073	N	N	2	N	N
71	20231019	110508	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	67500	-800	5	-1.17	3758649100	56157	57.40	66600	68000	65900	88700	47900	68300	66931.01	2.49	-1728	71700	70000	67300	65600	62900	70850	66450	60	20400	500	42340	100	1	11212120	7568	116.78	14.94	12	0.50	578.00	4519.00	97800	20230720	-30.98	12150	20221028	455.56	97800	-30.98	20230720	13150	413.31	20230102	97800	-30.98	20230720	12150	455.56	20221028	2.95	N	058970	500	59 억	279073	N	N	2	N	N
72	20231019	100505	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	67400	-900	5	-1.32	2610459700	39077	39.94	66600	67800	65900	88700	47900	68300	66802.86	2.49	3062	71700	70000	67300	65600	62900	70850	66450	60	20400	500	42340	100	1	11212120	7557	116.61	14.91	12	0.35	578.00	4519.00	97800	20230720	-31.08	12150	20221028	454.73	97800	-31.08	20230720	13150	412.55	20230102	97800	-31.08	20230720	12150	454.73	20221028	2.95	N	058970	500	59 억	279073	N	N	2	N	N
73	20231019	090509	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	67500	-800	5	-1.17	405944700	6095	6.23	66600	67500	66000	88700	47900	68300	66602.07	2.49	2237	71700	70000	67300	65600	62900	70850	66450	60	20400	500	42340	100	1	11212120	7568	116.78	14.94	12	0.05	578.00	4519.00	97800	20230720	-30.98	12150	20221028	455.56	97800	-30.98	20230720	13150	413.31	20230102	97800	-30.98	20230720	12150	455.56	20221028	2.95	N	058970	500	59 억	279073	N	N	2	N	N
74	20231018	160511	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	68300	2300	2	3.48	6530798400	96868	121.26	65100	69000	64600	85800	46200	66000	67419.13	2.54	-1327	68333	67166	65333	64166	62333	67750	64750	60	19800	500	40920	100	1	11212120	7658	118.17	15.11	12	0.86	578.00	4519.00	97800	20230720	-30.16	12150	20221028	462.14	97800	-30.16	20230720	13150	419.39	20230102	97800	-30.16	20230720	12150	462.14	20221028	2.97	N	058970	500	59 억	284763	N	N	2	N	N
75	20231018	150504	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	68100	2100	2	3.18	6005778100	89170	111.63	65100	69000	64600	85800	46200	66000	67352.00	2.54	-733	68333	67166	65333	64166	62333	67750	64750	60	19800	500	40920	100	1	11212120	7635	117.82	15.07	12	0.80	578.00	4519.00	97800	20230720	-30.37	12150	20221028	460.49	97800	-30.37	20230720	13150	417.87	20230102	97800	-30.37	20230720	12150	460.49	20221028	2.97	N	058970	500	59 억	284763	N	N	6	N	N
76	20231018	140501	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	67700	1700	2	2.58	5422213000	80580	100.87	65100	69000	64600	85800	46200	66000	67289.81	2.54	-1098	68333	67166	65333	64166	62333	67750	64750	60	19800	500	40920	100	1	11212120	7591	117.13	14.98	12	0.72	578.00	4519.00	97800	20230720	-30.78	12150	20221028	457.20	97800	-30.78	20230720	13150	414.83	20230102	97800	-30.78	20230720	12150	457.20	20221028	2.97	N	058970	500	59 억	284763	N	N	6	N	N
77	20231018	130459	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	67500	1500	2	2.27	4614170300	68681	85.98	65100	69000	64600	85800	46200	66000	67182.63	2.54	-2723	68333	67166	65333	64166	62333	67750	64750	60	19800	500	40920	100	1	11212120	7568	116.78	14.94	12	0.61	578.00	4519.00	97800	20230720	-30.98	12150	20221028	455.56	97800	-30.98	20230720	13150	413.31	20230102	97800	-30.98	20230720	12150	455.56	20221028	2.97	N	058970	500	59 억	284763	N	N	6	N	N
78	20231018	120506	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	67300	1300	2	1.97	4079334500	60735	76.03	65100	69000	64600	85800	46200	66000	67166.12	2.54	-5418	68333	67166	65333	64166	62333	67750	64750	60	19800	500	40920	100	1	11212120	7546	116.44	14.89	12	0.54	578.00	4519.00	97800	20230720	-31.19	12150	20221028	453.91	97800	-31.19	20230720	13150	411.79	20230102	97800	-31.19	20230720	12150	453.91	20221028	2.97	N	058970	500	59 억	284763	N	N	6	N	N
79	20231018	110502	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	68300	2300	2	3.48	3311257400	49381	61.82	65100	69000	64600	85800	46200	66000	67055.29	2.54	-3374	68333	67166	65333	64166	62333	67750	64750	60	19800	500	40920	100	1	11212120	7658	118.17	15.11	12	0.44	578.00	4519.00	97800	20230720	-30.16	12150	20221028	462.14	97800	-30.16	20230720	13150	419.39	20230102	97800	-30.16	20230720	12150	462.14	20221028	2.97	N	058970	500	59 억	284763	N	N	6	N	N
80	20231018	100506	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	65800	-200	5	-0.30	1188105100	18134	22.70	65100	66700	64600	85800	46200	66000	65518.09	2.54	-2818	68333	67166	65333	64166	62333	67750	64750	60	19800	500	40920	100	1	11212120	7378	113.84	14.56	12	0.16	578.00	4519.00	97800	20230720	-32.72	12150	20221028	441.56	97800	-32.72	20230720	13150	400.38	20230102	97800	-32.72	20230720	12150	441.56	20221028	2.97	N	058970	500	59 억	284763	N	N	6	N	N
81	20231018	090502	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	64800	-1200	5	-1.82	182100000	2812	3.52	65100	65200	64600	85800	46200	66000	64758.18	2.54	-70	68333	67166	65333	64166	62333	67750	64750	60	19800	500	40920	100	1	11212120	7265	112.11	14.34	12	0.03	578.00	4519.00	97800	20230720	-33.74	12150	20221028	433.33	97800	-33.74	20230720	13150	392.78	20230102	97800	-33.74	20230720	12150	433.33	20221028	2.97	N	058970	500	59 억	284763	N	N	6	N	N
82	20231017	160505	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	66000	3000	2	4.76	5174526000	79634	126.34	64400	66500	63500	81900	44100	63000	64978.38	2.54	-169	65800	64400	62900	61500	60000	64450	61550	60	18900	500	39060	100	1	11212120	7400	114.19	14.61	12	0.71	578.00	4519.00	97800	20230720	-32.52	12150	20221028	443.21	97800	-32.52	20230720	13150	401.90	20230102	97800	-32.52	20230720	12150	443.21	20221028	2.94	N	058970	500	59 억	284709	N	N	6	N	N
83	20231017	150505	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	65900	2900	2	4.60	4684540100	72202	114.55	64400	66500	63500	81900	44100	63000	64881.06	2.54	-1228	65800	64400	62900	61500	60000	64450	61550	60	18900	500	39060	100	1	11212120	7389	114.01	14.58	12	0.64	578.00	4519.00	97800	20230720	-32.62	12150	20221028	442.39	97800	-32.62	20230720	13150	401.14	20230102	97800	-32.62	20230720	12150	442.39	20221028	2.94	N	058970	500	59 억	284709	N	N	110	N	N
84	20231017	140507	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	64800	1800	2	2.86	2874990000	44784	71.05	64400	65400	63500	81900	44100	63000	64196.84	2.54	-116	65800	64400	62900	61500	60000	64450	61550	60	18900	500	39060	100	1	11212120	7265	112.11	14.34	12	0.40	578.00	4519.00	97800	20230720	-33.74	12150	20221028	433.33	97800	-33.74	20230720	13150	392.78	20230102	97800	-33.74	20230720	12150	433.33	20221028	2.94	N	058970	500	59 억	284709	N	N	110	N	N
85	20231017	130503	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	63700	700	2	1.11	2121780400	33138	52.57	64400	64700	63500	81900	44100	63000	64028.65	2.54	-2369	65800	64400	62900	61500	60000	64450	61550	60	18900	500	39060	100	1	11212120	7142	110.21	14.10	12	0.30	578.00	4519.00	97800	20230720	-34.87	12150	20221028	424.28	97800	-34.87	20230720	13150	384.41	20230102	97800	-34.87	20230720	12150	424.28	20221028	2.94	N	058970	500	59 억	284709	N	N	110	N	N
86	20231017	120505	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	63900	900	2	1.43	1814844400	28334	44.95	64400	64700	63500	81900	44100	63000	64051.86	2.54	-713	65800	64400	62900	61500	60000	64450	61550	60	18900	500	39060	100	1	11212120	7165	110.55	14.14	12	0.25	578.00	4519.00	97800	20230720	-34.66	12150	20221028	425.93	97800	-34.66	20230720	13150	385.93	20230102	97800	-34.66	20230720	12150	425.93	20221028	2.94	N	058970	500	59 억	284709	N	N	110	N	N
87	20231017	110500	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	64000	1000	2	1.59	1455357300	22727	36.06	64400	64700	63500	81900	44100	63000	64036.54	2.54	871	65800	64400	62900	61500	60000	64450	61550	60	18900	500	39060	100	1	11212120	7176	110.73	14.16	12	0.20	578.00	4519.00	97800	20230720	-34.56	12150	20221028	426.75	97800	-34.56	20230720	13150	386.69	20230102	97800	-34.56	20230720	12150	426.75	20221028	2.94	N	058970	500	59 억	284709	N	N	110	N	N
88	20231017	100457	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	64000	1000	2	1.59	981832000	15331	24.32	64400	64700	63500	81900	44100	63000	64042.34	2.54	-1125	65800	64400	62900	61500	60000	64450	61550	60	18900	500	39060	100	1	11212120	7176	110.73	14.16	12	0.14	578.00	4519.00	97800	20230720	-34.56	12150	20221028	426.75	97800	-34.56	20230720	13150	386.69	20230102	97800	-34.56	20230720	12150	426.75	20221028	2.94	N	058970	500	59 억	284709	N	N	110	N	N
89	20231017	090501	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	63700	700	2	1.11	112657100	1754	2.78	64400	64700	63700	81900	44100	63000	64229.38	2.54	-190	65800	64400	62900	61500	60000	64450	61550	60	18900	500	39060	100	1	11212120	7142	110.21	14.10	12	0.02	578.00	4519.00	97800	20230720	-34.87	12150	20221028	424.28	97800	-34.87	20230720	13150	384.41	20230102	97800	-34.87	20230720	12150	424.28	20221028	2.94	N	058970	500	59 억	284709	N	N	110	N	N
90	20231016	160500	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	63000	-1000	5	-1.56	3934981700	62900	87.00	63000	64300	61400	83200	44800	64000	62559.30	2.52	2652	66933	65466	64633	63166	62333	65050	62750	60	19200	500	39680	100	1	11212120	7064	109.00	13.94	12	0.56	578.00	4519.00	97800	20230720	-35.58	12150	20221028	418.52	97800	-35.58	20230720	13150	379.09	20230102	97800	-35.58	20230720	12150	418.52	20221028	2.86	N	058970	500	59 억	282847	N	N	110	N	N
91	20231016	150500	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	62900	-1100	5	-1.72	3100728200	49764	68.83	63000	63800	61400	83200	44800	64000	62308.66	2.52	7172	66933	65466	64633	63166	62333	65050	62750	60	19200	500	39680	100	1	11212120	7052	108.82	13.92	12	0.44	578.00	4519.00	97800	20230720	-35.69	12150	20221028	417.70	97800	-35.69	20230720	13150	378.33	20230102	97800	-35.69	20230720	12150	417.70	20221028	2.86	N	058970	500	59 억	282847	N	N	0	N	N
92	20231016	140500	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	61900	-2100	5	-3.28	2612534500	41943	58.01	63000	63800	61400	83200	44800	64000	62287.74	2.52	7758	66933	65466	64633	63166	62333	65050	62750	60	19200	500	39680	100	1	11212120	6940	107.09	13.70	12	0.37	578.00	4519.00	97800	20230720	-36.71	12150	20221028	409.47	97800	-36.71	20230720	13150	370.72	20230102	97800	-36.71	20230720	12150	409.47	20221028	2.86	N	058970	500	59 억	282847	N	N	0	N	N
93	20231016	130459	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	62100	-1900	5	-2.97	2446544700	39264	54.31	63000	63800	61400	83200	44800	64000	62310.12	2.52	7456	66933	65466	64633	63166	62333	65050	62750	60	19200	500	39680	100	1	11212120	6963	107.44	13.74	12	0.35	578.00	4519.00	97800	20230720	-36.50	12150	20221028	411.11	97800	-36.50	20230720	13150	372.24	20230102	97800	-36.50	20230720	12150	411.11	20221028	2.86	N	058970	500	59 억	282847	N	N	0	N	N
94	20231016	120458	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	61600	-2400	5	-3.75	2194242300	35172	48.65	63000	63800	61400	83200	44800	64000	62386.05	2.52	6289	66933	65466	64633	63166	62333	65050	62750	60	19200	500	39680	100	1	11212120	6907	106.57	13.63	12	0.31	578.00	4519.00	97800	20230720	-37.01	12150	20221028	407.00	97800	-37.01	20230720	13150	368.44	20230102	97800	-37.01	20230720	12150	407.00	20221028	2.86	N	058970	500	59 억	282847	N	N	0	N	N
95	20231016	110457	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	62200	-1800	5	-2.81	1756152400	28090	38.85	63000	63800	61400	83200	44800	64000	62518.78	2.52	5685	66933	65466	64633	63166	62333	65050	62750	60	19200	500	39680	100	1	11212120	6974	107.61	13.76	12	0.25	578.00	4519.00	97800	20230720	-36.40	12150	20221028	411.93	97800	-36.40	20230720	13150	373.00	20230102	97800	-36.40	20230720	12150	411.93	20221028	2.86	N	058970	500	59 억	282847	N	N	0	N	N
96	20231016	100453	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	62800	-1200	5	-1.88	1527936200	24426	33.79	63000	63800	61400	83200	44800	64000	62553.68	2.52	4566	66933	65466	64633	63166	62333	65050	62750	60	19200	500	39680	100	1	11212120	7041	108.65	13.90	12	0.22	578.00	4519.00	97800	20230720	-35.79	12150	20221028	416.87	97800	-35.79	20230720	13150	377.57	20230102	97800	-35.79	20230720	12150	416.87	20221028	2.86	N	058970	500	59 억	282847	N	N	0	N	N
97	20231016	090456	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	62000	-2000	5	-3.12	309190300	4950	6.85	63000	63200	61800	83200	44800	64000	62462.69	2.52	-971	66933	65466	64633	63166	62333	65050	62750	60	19200	500	39680	100	1	11212120	6952	107.27	13.72	12	0.04	578.00	4519.00	97800	20230720	-36.61	12150	20221028	410.29	97800	-36.61	20230720	13150	371.48	20230102	97800	-36.61	20230720	12150	410.29	20221028	2.86	N	058970	500	59 억	282847	N	N	0	N	N
98	20231012	160508	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	66800	2500	2	3.89	6444598700	97495	106.52	64200	67100	64100	83500	45100	64300	66098.98	2.67	-1683	67566	65932	64166	62532	60766	66750	63350	60	19200	500	39860	100	1	11212120	7490	115.57	14.78	12	0.87	578.00	4519.00	97800	20230720	-31.70	12150	20221028	449.79	97800	-31.70	20230720	13150	407.98	20230102	97800	-31.70	20230720	12150	449.79	20221028	2.89	N	058970	500	59 억	299206	N	N	20	N	N
99	20231012	150459	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	66900	2600	2	4.04	6186364800	93625	102.29	64200	67100	64100	83500	45100	64300	66075.99	2.67	-1723	67566	65932	64166	62532	60766	66750	63350	60	19200	500	39860	100	1	11212120	7501	115.74	14.80	12	0.84	578.00	4519.00	97800	20230720	-31.60	12150	20221028	450.62	97800	-31.60	20230720	13150	408.75	20230102	97800	-31.60	20230720	12150	450.62	20221028	2.89	N	058970	500	59 억	299206	N	N	24	N	N
100	20231012	140458	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	66700	2400	2	3.73	5283659700	80119	87.53	64200	67000	64100	83500	45100	64300	65947.65	2.67	-1420	67566	65932	64166	62532	60766	66750	63350	60	19200	500	39860	100	1	11212120	7478	115.40	14.76	12	0.71	578.00	4519.00	97800	20230720	-31.80	12150	20221028	448.97	97800	-31.80	20230720	13150	407.22	20230102	97800	-31.80	20230720	12150	448.97	20221028	2.89	N	058970	500	59 억	299206	N	N	24	N	N
101	20231012	130458	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	66200	1900	2	2.95	4479124100	68001	74.30	64200	67000	64100	83500	45100	64300	65868.50	2.67	-1796	67566	65932	64166	62532	60766	66750	63350	60	19200	500	39860	100	1	11212120	7422	114.53	14.65	12	0.61	578.00	4519.00	97800	20230720	-32.31	12150	20221028	444.86	97800	-32.31	20230720	13150	403.42	20230102	97800	-32.31	20230720	12150	444.86	20221028	2.89	N	058970	500	59 억	299206	N	N	24	N	N
102	20231012	120506	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	65600	1300	2	2.02	4066625500	61713	67.43	64200	67000	64100	83500	45100	64300	65895.77	2.67	-1269	67566	65932	64166	62532	60766	66750	63350	60	19200	500	39860	100	1	11212120	7355	113.49	14.52	12	0.55	578.00	4519.00	97800	20230720	-32.92	12150	20221028	439.92	97800	-32.92	20230720	13150	398.86	20230102	97800	-32.92	20230720	12150	439.92	20221028	2.89	N	058970	500	59 억	299206	N	N	24	N	N
103	20231012	110503	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	65600	1300	2	2.02	3312254500	50275	54.93	64200	67000	64100	83500	45100	64300	65882.73	2.67	1918	67566	65932	64166	62532	60766	66750	63350	60	19200	500	39860	100	1	11212120	7355	113.49	14.52	12	0.45	578.00	4519.00	97800	20230720	-32.92	12150	20221028	439.92	97800	-32.92	20230720	13150	398.86	20230102	97800	-32.92	20230720	12150	439.92	20221028	2.89	N	058970	500	59 억	299206	N	N	24	N	N
104	20231012	100502	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	67000	2700	2	4.20	2478723800	37659	41.14	64200	67000	64100	83500	45100	64300	65820.22	2.67	7706	67566	65932	64166	62532	60766	66750	63350	60	19200	500	39860	100	1	11212120	7512	115.92	14.83	12	0.34	578.00	4519.00	97800	20230720	-31.49	12150	20221028	451.44	97800	-31.49	20230720	13150	409.51	20230102	97800	-31.49	20230720	12150	451.44	20221028	2.89	N	058970	500	59 억	299206	N	N	24	N	N
105	20231012	090504	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	65000	700	2	1.09	93912900	1456	1.59	64200	65000	64100	83500	45100	64300	64500.62	2.67	327	67566	65932	64166	62532	60766	66750	63350	60	19200	500	39860	100	1	11212120	7288	112.46	14.38	12	0.01	578.00	4519.00	97800	20230720	-33.54	12150	20221028	434.98	97800	-33.54	20230720	13150	394.30	20230102	97800	-33.54	20230720	12150	434.98	20221028	2.89	N	058970	500	59 억	299206	N	N	24	N	N
106	20231011	160500	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	64300	3400	2	5.58	5868093600	91221	71.53	62400	65800	62400	79100	42700	60900	64328.37	2.58	9793	66633	63766	62133	59266	57633	62950	58450	60	18200	500	37750	100	1	11212120	7209	111.25	14.23	12	0.81	578.00	4519.00	97800	20230720	-34.25	12150	20221028	429.22	97800	-34.25	20230720	13150	388.97	20230102	97800	-34.25	20230720	12150	429.22	20221028	2.87	N	058970	500	59 억	288794	N	N	24	N	N
107	20231011	150459	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	63700	2800	2	4.60	5501056000	85473	67.02	62400	65800	62400	79100	42700	60900	64360.16	2.58	8782	66633	63766	62133	59266	57633	62950	58450	60	18200	500	37750	100	1	11212120	7142	110.21	14.10	12	0.76	578.00	4519.00	97800	20230720	-34.87	12150	20221028	424.28	97800	-34.87	20230720	13150	384.41	20230102	97800	-34.87	20230720	12150	424.28	20221028	2.87	N	058970	500	59 억	288794	N	N	25	N	N
108	20231011	140505	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	63900	3000	2	4.93	5020841100	77952	61.13	62400	65800	62400	79100	42700	60900	64409.39	2.58	6820	66633	63766	62133	59266	57633	62950	58450	60	18200	500	37750	100	1	11212120	7165	110.55	14.14	12	0.70	578.00	4519.00	97800	20230720	-34.66	12150	20221028	425.93	97800	-34.66	20230720	13150	385.93	20230102	97800	-34.66	20230720	12150	425.93	20221028	2.87	N	058970	500	59 억	288794	N	N	25	N	N
109	20231011	130456	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	64600	3700	2	6.08	4446178700	68988	54.10	62400	65800	62400	79100	42700	60900	64448.58	2.58	6739	66633	63766	62133	59266	57633	62950	58450	60	18200	500	37750	100	1	11212120	7243	111.76	14.30	12	0.62	578.00	4519.00	97800	20230720	-33.95	12150	20221028	431.69	97800	-33.95	20230720	13150	391.25	20230102	97800	-33.95	20230720	12150	431.69	20221028	2.87	N	058970	500	59 억	288794	N	N	25	N	N
110	20231011	120506	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	64600	3700	2	6.08	4096765700	63589	49.86	62400	65800	62400	79100	42700	60900	64425.70	2.58	7534	66633	63766	62133	59266	57633	62950	58450	60	18200	500	37750	100	1	11212120	7243	111.76	14.30	12	0.57	578.00	4519.00	97800	20230720	-33.95	12150	20221028	431.69	97800	-33.95	20230720	13150	391.25	20230102	97800	-33.95	20230720	12150	431.69	20221028	2.87	N	058970	500	59 억	288794	N	N	25	N	N
111	20231011	110502	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	65500	4600	2	7.55	3487094300	54246	42.54	62400	65800	62400	79100	42700	60900	64282.98	2.58	10526	66633	63766	62133	59266	57633	62950	58450	60	18200	500	37750	100	1	11212120	7344	113.32	14.49	12	0.48	578.00	4519.00	97800	20230720	-33.03	12150	20221028	439.09	97800	-33.03	20230720	13150	398.10	20230102	97800	-33.03	20230720	12150	439.09	20221028	2.87	N	058970	500	59 억	288794	N	N	25	N	N
112	20231011	100457	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	64700	3800	2	6.24	2301587300	36029	28.25	62400	65000	62400	79100	42700	60900	63881.52	2.58	11225	66633	63766	62133	59266	57633	62950	58450	60	18200	500	37750	100	1	11212120	7254	111.94	14.32	12	0.32	578.00	4519.00	97800	20230720	-33.84	12150	20221028	432.51	97800	-33.84	20230720	13150	392.02	20230102	97800	-33.84	20230720	12150	432.51	20221028	2.87	N	058970	500	59 억	288794	N	N	25	N	N
113	20231011	090501	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	62800	1900	2	3.12	336469700	5369	4.21	62400	62900	62400	79100	42700	60900	62668.97	2.58	2279	66633	63766	62133	59266	57633	62950	58450	60	18200	500	37750	100	1	11212120	7041	108.65	13.90	12	0.05	578.00	4519.00	97800	20230720	-35.79	12150	20221028	416.87	97800	-35.79	20230720	13150	377.57	20230102	97800	-35.79	20230720	12150	416.87	20221028	2.87	N	058970	500	59 억	288794	N	N	25	N	N
114	20231010	160455	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	60900	-4100	5	-6.31	7894535400	126932	155.19	65000	65000	60500	84500	45500	65000	62194.69	2.66	-11587	67666	66332	64566	63232	61466	67000	63900	60	19500	500	40300	100	1	11212120	6828	105.36	13.48	12	1.13	578.00	4519.00	97800	20230720	-37.73	12150	20221028	401.23	97800	-37.73	20230720	13150	363.12	20230102	97800	-37.73	20230720	12150	401.23	20221028	2.95	N	058970	500	59 억	298299	N	N	25	N	N
115	20231010	150454	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	61400	-3600	5	-5.54	7298257500	117182	143.27	65000	65000	60500	84500	45500	65000	62280.69	2.66	-11608	67666	66332	64566	63232	61466	67000	63900	60	19500	500	40300	100	1	11212120	6884	106.23	13.59	12	1.05	578.00	4519.00	97800	20230720	-37.22	12150	20221028	405.35	97800	-37.22	20230720	13150	366.92	20230102	97800	-37.22	20230720	12150	405.35	20221028	2.95	N	058970	500	59 억	298299	N	N	0	N	N
116	20231010	140456	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	61800	-3200	5	-4.92	5574903500	89046	108.87	65000	65000	61100	84500	45500	65000	62606.20	2.66	-9057	67666	66332	64566	63232	61466	67000	63900	60	19500	500	40300	100	1	11212120	6929	106.92	13.68	12	0.79	578.00	4519.00	97800	20230720	-36.81	12150	20221028	408.64	97800	-36.81	20230720	13150	369.96	20230102	97800	-36.81	20230720	12150	408.64	20221028	2.95	N	058970	500	59 억	298299	N	N	0	N	N
117	20231010	130453	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	61700	-3300	5	-5.08	4600134500	73210	89.51	65000	65000	61400	84500	45500	65000	62833.90	2.66	-10510	67666	66332	64566	63232	61466	67000	63900	60	19500	500	40300	100	1	11212120	6918	106.75	13.65	12	0.65	578.00	4519.00	97800	20230720	-36.91	12150	20221028	407.82	97800	-36.91	20230720	13150	369.20	20230102	97800	-36.91	20230720	12150	407.82	20221028	2.95	N	058970	500	59 억	298299	N	N	0	N	N
118	20231010	120453	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	62300	-2700	5	-4.15	3589004200	56871	69.53	65000	65000	62200	84500	45500	65000	63106.81	2.66	-12129	67666	66332	64566	63232	61466	67000	63900	60	19500	500	40300	100	1	11212120	6985	107.79	13.79	12	0.51	578.00	4519.00	97800	20230720	-36.30	12150	20221028	412.76	97800	-36.30	20230720	13150	373.76	20230102	97800	-36.30	20230720	12150	412.76	20221028	2.95	N	058970	500	59 억	298299	N	N	0	N	N
119	20231010	110445	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	62800	-2200	5	-3.38	2872165000	45417	55.53	65000	65000	62500	84500	45500	65000	63238.70	2.66	-8256	67666	66332	64566	63232	61466	67000	63900	60	19500	500	40300	100	1	11212120	7041	108.65	13.90	12	0.41	578.00	4519.00	97800	20230720	-35.79	12150	20221028	416.87	97800	-35.79	20230720	13150	377.57	20230102	97800	-35.79	20230720	12150	416.87	20221028	2.95	N	058970	500	59 억	298299	N	N	0	N	N
120	20231010	100449	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	62800	-2200	5	-3.38	2262857800	35789	43.76	65000	65000	62500	84500	45500	65000	63226.26	2.66	-7532	67666	66332	64566	63232	61466	67000	63900	60	19500	500	40300	100	1	11212120	7041	108.65	13.90	12	0.32	578.00	4519.00	97800	20230720	-35.79	12150	20221028	416.87	97800	-35.79	20230720	13150	377.57	20230102	97800	-35.79	20230720	12150	416.87	20221028	2.95	N	058970	500	59 억	298299	N	N	0	N	N
121	20231010	090447	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	63900	-1100	5	-1.69	396459700	6178	7.55	65000	65000	63500	84500	45500	65000	64168.79	2.66	-1875	67666	66332	64566	63232	61466	67000	63900	60	19500	500	40300	100	1	11212120	7165	110.55	14.14	12	0.06	578.00	4519.00	97800	20230720	-34.66	12150	20221028	425.93	97800	-34.66	20230720	13150	385.93	20230102	97800	-34.66	20230720	12150	425.93	20221028	2.95	N	058970	500	59 억	298299	N	N	0	N	N
122	20231006	160452	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	65000	1500	2	2.36	5292127700	81394	59.66	62800	65900	62800	82500	44500	63500	65018.68	2.79	-14487	67166	65332	63066	61232	58966	66250	62150	60	19000	500	39370	100	1	11212120	7288	112.46	14.38	12	0.73	578.00	4519.00	97800	20230720	-33.54	12150	20221028	434.98	97800	-33.54	20230720	13150	394.30	20230102	97800	-33.54	20230720	12150	434.98	20221028	2.97	N	058970	500	59 억	312926	N	N	2	N	N
123	20231006	150445	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	65700	2200	2	3.46	4730657200	72805	53.37	62800	65900	62800	82500	44500	63500	64977.09	2.79	-13901	67166	65332	63066	61232	58966	66250	62150	60	19000	500	39370	100	1	11212120	7366	113.67	14.54	12	0.65	578.00	4519.00	97800	20230720	-32.82	12150	20221028	440.74	97800	-32.82	20230720	13150	399.62	20230102	97800	-32.82	20230720	12150	440.74	20221028	2.97	N	058970	500	59 억	312926	N	N	2	N	N
124	20231006	140444	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	65200	1700	2	2.68	4020405000	61975	45.43	62800	65900	62800	82500	44500	63500	64871.40	2.79	-9769	67166	65332	63066	61232	58966	66250	62150	60	19000	500	39370	100	1	11212120	7310	112.80	14.43	12	0.55	578.00	4519.00	97800	20230720	-33.33	12150	20221028	436.63	97800	-33.33	20230720	13150	395.82	20230102	97800	-33.33	20230720	12150	436.63	20221028	2.97	N	058970	500	59 억	312926	N	N	2	N	N
125	20231006	130442	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	65800	2300	2	3.62	3344975100	51645	37.86	62800	65900	62800	82500	44500	63500	64768.61	2.79	-5089	67166	65332	63066	61232	58966	66250	62150	60	19000	500	39370	100	1	11212120	7378	113.84	14.56	12	0.46	578.00	4519.00	97800	20230720	-32.72	12150	20221028	441.56	97800	-32.72	20230720	13150	400.38	20230102	97800	-32.72	20230720	12150	441.56	20221028	2.97	N	058970	500	59 억	312926	N	N	2	N	N
126	20231006	120438	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	65000	1500	2	2.36	2863240700	44292	32.47	62800	65500	62800	82500	44500	63500	64644.65	2.79	-4381	67166	65332	63066	61232	58966	66250	62150	60	19000	500	39370	100	1	11212120	7288	112.46	14.38	12	0.40	578.00	4519.00	97800	20230720	-33.54	12150	20221028	434.98	97800	-33.54	20230720	13150	394.30	20230102	97800	-33.54	20230720	12150	434.98	20221028	2.97	N	058970	500	59 억	312926	N	N	2	N	N
127	20231006	110436	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	65000	1500	2	2.36	2474469400	38304	28.08	62800	65500	62800	82500	44500	63500	64600.81	2.79	-2122	67166	65332	63066	61232	58966	66250	62150	60	19000	500	39370	100	1	11212120	7288	112.46	14.38	12	0.34	578.00	4519.00	97800	20230720	-33.54	12150	20221028	434.98	97800	-33.54	20230720	13150	394.30	20230102	97800	-33.54	20230720	12150	434.98	20221028	2.97	N	058970	500	59 억	312926	N	N	2	N	N
128	20231006	100440	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	64900	1400	2	2.20	1531971700	23807	17.45	62800	65100	62800	82500	44500	63500	64349.63	2.79	-2627	67166	65332	63066	61232	58966	66250	62150	60	19000	500	39370	100	1	11212120	7277	112.28	14.36	12	0.21	578.00	4519.00	97800	20230720	-33.64	12150	20221028	434.16	97800	-33.64	20230720	13150	393.54	20230102	97800	-33.64	20230720	12150	434.16	20221028	2.97	N	058970	500	59 억	312926	N	N	2	N	N
129	20231006	090436	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	64200	700	2	1.10	92734800	1468	1.08	62800	65000	62800	82500	44500	63500	63170.84	2.79	502	67166	65332	63066	61232	58966	66250	62150	60	19000	500	39370	100	1	11212120	7198	111.07	14.21	12	0.01	578.00	4519.00	97800	20230720	-34.36	12150	20221028	428.40	97800	-34.36	20230720	13150	388.21	20230102	97800	-34.36	20230720	12150	428.40	20221028	2.97	N	058970	500	59 억	312926	N	N	2	N	N

59 KiB Raw Blame History

59 KiB

Raw Blame History