KissMeData/205100/price/prices-20231001.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

55 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20231031	160942	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	2010	-265	5	-11.65	3524219465	1674264	871.02	2240	2240	2010	2955	1595	2275	2105.39	3.45	1700021	-136378	2338	2306	2248	2216	2158	2322	2232	72	680	100	1500	5	1	71963431	1446	16.89	1.49	12	2.33	119.00	1345.00	3411	20230829	-41.07	1781	20221028	12.86	3411	-41.07	20230829	1799	11.73	20230103	6750	-70.22	20230829	2010	0.00	20231031	7.51	N	205100	100	71 억	2484733	N	N	N	N
3	20231031	150952	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	2055	-220	5	-9.67	3254984195	1541120	801.76	2240	2240	2040	2955	1595	2275	2112.08	3.45	1700021	-147389	2338	2306	2248	2216	2158	2322	2232	72	680	100	1500	5	1	71963431	1479	17.27	1.53	12	2.14	119.00	1345.00	3411	20230829	-39.75	1781	20221028	15.38	3411	-39.75	20230829	1799	14.23	20230103	6750	-69.56	20230829	2040	0.74	20231031	7.51	N	205100	100	71 억	2484733	N	N	N	N
4	20231031	140959	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	2060	-215	5	-9.45	2955217245	1395425	725.96	2240	2240	2040	2955	1595	2275	2117.78	3.45	1700021	-151532	2338	2306	2248	2216	2158	2322	2232	72	680	100	1500	5	1	71963431	1482	17.31	1.53	12	1.94	119.00	1345.00	3411	20230829	-39.61	1781	20221028	15.67	3411	-39.61	20230829	1799	14.51	20230103	6750	-69.48	20230829	2040	0.98	20231031	7.51	N	205100	100	71 억	2484733	N	N	N	N
5	20231031	130952	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	2080	-195	5	-8.57	2750068060	1295845	674.15	2240	2240	2040	2955	1595	2275	2122.21	3.45	1700021	-172060	2338	2306	2248	2216	2158	2322	2232	72	680	100	1500	5	1	71963431	1497	17.48	1.55	12	1.80	119.00	1345.00	3411	20230829	-39.02	1781	20221028	16.79	3411	-39.02	20230829	1799	15.62	20230103	6750	-69.19	20230829	2040	1.96	20231031	7.51	N	205100	100	71 억	2484733	N	N	N	N
6	20231031	120951	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	2075	-200	5	-8.79	2392575120	1122274	583.85	2240	2240	2070	2955	1595	2275	2131.89	3.45	1700021	-214763	2338	2306	2248	2216	2158	2322	2232	72	680	100	1500	5	1	71963431	1493	17.44	1.54	12	1.56	119.00	1345.00	3411	20230829	-39.17	1781	20221028	16.51	3411	-39.17	20230829	1799	15.34	20230103	6750	-69.26	20230829	2070	0.24	20231031	7.51	N	205100	100	71 억	2484733	N	N	N	N
7	20231031	111017	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	2105	-170	5	-7.47	2078820705	971861	505.60	2240	2240	2075	2955	1595	2275	2139.00	3.45	1700021	-190830	2338	2306	2248	2216	2158	2322	2232	72	680	100	1500	5	1	71963431	1515	17.69	1.57	12	1.35	119.00	1345.00	3411	20230829	-38.29	1781	20221028	18.19	3411	-38.29	20230829	1799	17.01	20230103	6750	-68.81	20230829	2075	1.45	20231031	7.51	N	205100	100	71 억	2484733	N	N	N	N
8	20231031	100959	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	2140	-135	5	-5.93	1764111760	823207	428.27	2240	2240	2075	2955	1595	2275	2142.96	3.45	1700021	-126012	2338	2306	2248	2216	2158	2322	2232	72	680	100	1500	5	1	71963431	1540	17.98	1.59	12	1.14	119.00	1345.00	3411	20230829	-37.26	1781	20221028	20.16	3411	-37.26	20230829	1799	18.95	20230103	6750	-68.30	20230829	2075	3.13	20231031	7.51	N	205100	100	71 억	2484733	N	N	N	N
9	20231031	090959	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	2170	-105	5	-4.62	568492000	260268	135.40	2240	2240	2140	2955	1595	2275	2184.23	3.45	1700021	-12753	2338	2306	2248	2216	2158	2322	2232	72	680	100	1500	5	1	71963431	1562	18.24	1.61	12	0.36	119.00	1345.00	3411	20230829	-36.38	1781	20221028	21.84	3411	-36.38	20230829	1799	20.62	20230103	6750	-67.85	20230829	2140	1.40	20231031	7.51	N	205100	100	71 억	2484733	N	N	N	N
10	20231030	160941	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	2275	45	2	2.02	428752295	190432	40.82	2205	2280	2190	2895	1565	2230	2251.47	1.97	0	64966	2343	2286	2243	2186	2143	2315	2215	36	665	100	1470	5	1	36382273	828	19.12	1.69	12	0.52	119.00	1345.00	3411	20230829	-33.30	1779	20221026	27.88	3411	-33.30	20230829	1799	26.46	20230103	6750	-66.30	20230829	2190	3.88	20231030	7.52	N	205100	100	36 억	715577	N	N	N	N
11	20231030	150920	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	2260	30	2	1.35	399498005	177562	38.06	2205	2280	2190	2895	1565	2230	2249.91	1.97	0	63805	2343	2286	2243	2186	2143	2315	2215	36	665	100	1470	5	1	36382273	822	18.99	1.68	12	0.49	119.00	1345.00	3411	20230829	-33.74	1779	20221026	27.04	3411	-33.74	20230829	1799	25.63	20230103	6750	-66.52	20230829	2190	3.20	20231030	7.52	N	205100	100	36 억	715577	N	N	N	N
12	20231030	140919	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	2265	35	2	1.57	305805205	136051	29.16	2205	2280	2190	2895	1565	2230	2247.72	1.97	0	52556	2343	2286	2243	2186	2143	2315	2215	36	665	100	1470	5	1	36382273	824	19.03	1.68	12	0.37	119.00	1345.00	3411	20230829	-33.60	1779	20221026	27.32	3411	-33.60	20230829	1799	25.90	20230103	6750	-66.44	20230829	2190	3.42	20231030	7.52	N	205100	100	36 억	715577	N	N	N	N
13	20231030	130921	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	2255	25	2	1.12	270439720	120332	25.79	2205	2280	2190	2895	1565	2230	2247.45	1.97	0	47418	2343	2286	2243	2186	2143	2315	2215	36	665	100	1470	5	1	36382273	820	18.95	1.68	12	0.33	119.00	1345.00	3411	20230829	-33.89	1779	20221026	26.76	3411	-33.89	20230829	1799	25.35	20230103	6750	-66.59	20230829	2190	2.97	20231030	7.52	N	205100	100	36 억	715577	N	N	N	N
14	20231030	120914	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	2260	30	2	1.35	239044355	106447	22.82	2205	2280	2190	2895	1565	2230	2245.67	1.97	0	44308	2343	2286	2243	2186	2143	2315	2215	36	665	100	1470	5	1	36382273	822	18.99	1.68	12	0.29	119.00	1345.00	3411	20230829	-33.74	1779	20221026	27.04	3411	-33.74	20230829	1799	25.63	20230103	6750	-66.52	20230829	2190	3.20	20231030	7.52	N	205100	100	36 억	715577	N	N	N	N
15	20231030	110915	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	2275	45	2	2.02	195888695	87301	18.71	2205	2280	2190	2895	1565	2230	2243.83	1.97	0	39143	2343	2286	2243	2186	2143	2315	2215	36	665	100	1470	5	1	36382273	828	19.12	1.69	12	0.24	119.00	1345.00	3411	20230829	-33.30	1779	20221026	27.88	3411	-33.30	20230829	1799	26.46	20230103	6750	-66.30	20230829	2190	3.88	20231030	7.52	N	205100	100	36 억	715577	N	N	N	N
16	20231030	100912	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	2250	20	2	0.90	91027800	40932	8.77	2205	2250	2190	2895	1565	2230	2223.88	1.97	0	11760	2343	2286	2243	2186	2143	2315	2215	36	665	100	1470	5	1	36382273	819	18.91	1.67	12	0.11	119.00	1345.00	3411	20230829	-34.04	1779	20221026	26.48	3411	-34.04	20230829	1799	25.07	20230103	6750	-66.67	20230829	2190	2.74	20231030	7.52	N	205100	100	36 억	715577	N	N	N	N
17	20231030	090910	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	2205	-25	5	-1.12	21439235	9734	2.09	2205	2220	2190	2895	1565	2230	2202.51	1.97	0	-153	2343	2286	2243	2186	2143	2315	2215	36	665	100	1470	5	1	36382273	802	18.53	1.64	12	0.03	119.00	1345.00	3411	20230829	-35.36	1779	20221026	23.95	3411	-35.36	20230829	1799	22.57	20230103	6750	-67.33	20230829	2190	0.68	20231030	7.52	N	205100	100	36 억	715577	N	N	N	N
18	20231027	160840	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2230	-45	5	-1.98	1027699605	460396	209.16	2200	2300	2200	2955	1595	2275	2232.19	1.94	0	7607	2361	2317	2261	2217	2161	2340	2240	36	680	100	1500	5	1	36382273	811	18.74	1.66	12	1.27	119.00	1345.00	3411	20230829	-34.62	1779	20221026	25.35	3411	-34.62	20230829	1799	23.96	20230103	6750	-66.96	20230829	2190	1.83	20231020	7.48	N	205100	100	36 억	706225	N	N	N	N
19	20231027	150912	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2235	-40	5	-1.76	957273170	428725	194.77	2200	2300	2200	2955	1595	2275	2232.81	1.94	0	11528	2361	2317	2261	2217	2161	2340	2240	36	680	100	1500	5	1	36382273	813	18.78	1.66	12	1.18	119.00	1345.00	3411	20230829	-34.48	1779	20221026	25.63	3411	-34.48	20230829	1799	24.24	20230103	6750	-66.89	20230829	2190	2.05	20231020	7.48	N	205100	100	36 억	706225	N	N	N	N
20	20231027	140911	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2235	-40	5	-1.76	890758240	398739	181.15	2200	2300	2200	2955	1595	2275	2233.91	1.94	0	10305	2361	2317	2261	2217	2161	2340	2240	36	680	100	1500	5	1	36382273	813	18.78	1.66	12	1.10	119.00	1345.00	3411	20230829	-34.48	1779	20221026	25.63	3411	-34.48	20230829	1799	24.24	20230103	6750	-66.89	20230829	2190	2.05	20231020	7.48	N	205100	100	36 억	706225	N	N	N	N
21	20231027	130901	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2230	-45	5	-1.98	786573010	352017	159.93	2200	2300	2200	2955	1595	2275	2234.45	1.94	0	8180	2361	2317	2261	2217	2161	2340	2240	36	680	100	1500	5	1	36382273	811	18.74	1.66	12	0.97	119.00	1345.00	3411	20230829	-34.62	1779	20221026	25.35	3411	-34.62	20230829	1799	23.96	20230103	6750	-66.96	20230829	2190	1.83	20231020	7.48	N	205100	100	36 억	706225	N	N	N	N
22	20231027	120915	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2280	5	2	0.22	704833880	315576	143.37	2200	2300	2200	2955	1595	2275	2233.45	1.94	0	16308	2361	2317	2261	2217	2161	2340	2240	36	680	100	1500	5	1	36382273	830	19.16	1.70	12	0.87	119.00	1345.00	3411	20230829	-33.16	1779	20221026	28.16	3411	-33.16	20230829	1799	26.74	20230103	6750	-66.22	20230829	2190	4.11	20231020	7.48	N	205100	100	36 억	706225	N	N	N	N
23	20231027	110920	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2290	15	2	0.66	665270975	298299	135.52	2200	2300	2200	2955	1595	2275	2230.18	1.94	0	14816	2361	2317	2261	2217	2161	2340	2240	36	680	100	1500	5	1	36382273	833	19.24	1.70	12	0.82	119.00	1345.00	3411	20230829	-32.86	1779	20221026	28.72	3411	-32.86	20230829	1799	27.29	20230103	6750	-66.07	20230829	2190	4.57	20231020	7.48	N	205100	100	36 억	706225	N	N	N	N
24	20231027	100910	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2265	-10	5	-0.44	599389835	269453	122.42	2200	2300	2200	2955	1595	2275	2224.42	1.94	0	-1722	2361	2317	2261	2217	2161	2340	2240	36	680	100	1500	5	1	36382273	824	19.03	1.68	12	0.74	119.00	1345.00	3411	20230829	-33.60	1779	20221026	27.32	3411	-33.60	20230829	1799	25.90	20230103	6750	-66.44	20230829	2190	3.42	20231020	7.48	N	205100	100	36 억	706225	N	N	N	N
25	20231027	090909	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2230	-45	5	-1.98	242345510	109126	49.58	2200	2255	2200	2955	1595	2275	2220.67	1.94	0	34569	2361	2317	2261	2217	2161	2340	2240	36	680	100	1500	5	1	36382273	811	18.74	1.66	12	0.30	119.00	1345.00	3411	20230829	-34.62	1779	20221026	25.35	3411	-34.62	20230829	1799	23.96	20230103	6750	-66.96	20230829	2190	1.83	20231020	7.48	N	205100	100	36 억	706225	N	N	N	N
26	20231026	160857	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2275	-20	5	-0.87	496535820	218969	96.00	2210	2305	2205	2980	1610	2295	2267.61	1.90	0	13602	2428	2361	2328	2261	2228	2345	2245	36	685	100	1510	5	1	36382273	828	19.12	1.69	12	0.60	119.00	1345.00	3411	20230829	-33.30	1779	20221026	27.88	3411	-33.30	20230829	1799	26.46	20230103	6750	-66.30	20230829	2190	3.88	20231020	7.48	N	205100	100	36 억	691992	N	N	N	N
27	20231026	150857	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2290	-5	5	-0.22	470722325	207627	91.02	2210	2305	2205	2980	1610	2295	2267.15	1.90	0	15712	2428	2361	2328	2261	2228	2345	2245	36	685	100	1510	5	1	36382273	833	19.24	1.70	12	0.57	119.00	1345.00	3411	20230829	-32.86	1779	20221026	28.72	3411	-32.86	20230829	1799	27.29	20230103	6750	-66.07	20230829	2190	4.57	20231020	7.48	N	205100	100	36 억	691992	N	N	N	N
28	20231026	140859	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2275	-20	5	-0.87	336088585	148402	65.06	2210	2305	2205	2980	1610	2295	2264.72	1.90	0	-14098	2428	2361	2328	2261	2228	2345	2245	36	685	100	1510	5	1	36382273	828	19.12	1.69	12	0.41	119.00	1345.00	3411	20230829	-33.30	1779	20221026	27.88	3411	-33.30	20230829	1799	26.46	20230103	6750	-66.30	20230829	2190	3.88	20231020	7.48	N	205100	100	36 억	691992	N	N	N	N
29	20231026	130858	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2295	0	3	0.00	276227750	122098	53.53	2210	2305	2205	2980	1610	2295	2262.34	1.90	0	-5701	2428	2361	2328	2261	2228	2345	2245	36	685	100	1510	5	1	36382273	835	19.29	1.71	12	0.34	119.00	1345.00	3411	20230829	-32.72	1779	20221026	29.01	3411	-32.72	20230829	1799	27.57	20230103	6750	-66.00	20230829	2190	4.79	20231020	7.48	N	205100	100	36 억	691992	N	N	N	N
30	20231026	120852	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2270	-25	5	-1.09	246168390	108893	47.74	2210	2305	2205	2980	1610	2295	2260.64	1.90	0	-5620	2428	2361	2328	2261	2228	2345	2245	36	685	100	1510	5	1	36382273	826	19.08	1.69	12	0.30	119.00	1345.00	3411	20230829	-33.45	1779	20221026	27.60	3411	-33.45	20230829	1799	26.18	20230103	6750	-66.37	20230829	2190	3.65	20231020	7.48	N	205100	100	36 억	691992	N	N	N	N
31	20231026	110905	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2280	-15	5	-0.65	143034220	63334	27.77	2210	2305	2205	2980	1610	2295	2258.41	1.90	0	4541	2428	2361	2328	2261	2228	2345	2245	36	685	100	1510	5	1	36382273	830	19.16	1.70	12	0.17	119.00	1345.00	3411	20230829	-33.16	1779	20221026	28.16	3411	-33.16	20230829	1799	26.74	20230103	6750	-66.22	20230829	2190	4.11	20231020	7.48	N	205100	100	36 억	691992	N	N	N	N
32	20231026	100901	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2265	-30	5	-1.31	87583065	39027	17.11	2210	2270	2205	2980	1610	2295	2244.17	1.90	0	6119	2428	2361	2328	2261	2228	2345	2245	36	685	100	1510	5	1	36382273	824	19.03	1.68	12	0.11	119.00	1345.00	3411	20230829	-33.60	1779	20221026	27.32	3411	-33.60	20230829	1799	25.90	20230103	6750	-66.44	20230829	2190	3.42	20231020	7.48	N	205100	100	36 억	691992	N	N	N	N
33	20231026	090859	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2240	-55	5	-2.40	19788665	8908	3.91	2210	2260	2205	2980	1610	2295	2221.45	1.90	0	-2883	2428	2361	2328	2261	2228	2345	2245	36	685	100	1510	5	1	36382273	815	18.82	1.67	12	0.02	119.00	1345.00	3411	20230829	-34.33	1779	20221026	25.91	3411	-34.33	20230829	1799	24.51	20230103	6750	-66.81	20230829	2190	2.28	20231020	7.48	N	205100	100	36 억	691992	N	N	N	N
34	20231025	160900	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2295	-65	5	-2.75	528732090	226688	77.44	2395	2395	2295	3065	1655	2360	2332.26	2.07	0	-60318	2470	2415	2310	2255	2150	2442	2282	36	705	100	1550	5	1	36382273	835	19.29	1.71	12	0.62	119.00	1345.00	3411	20230829	-32.72	1771	20221021	29.59	3411	-32.72	20230829	1799	27.57	20230103	6750	-66.00	20230829	2190	4.79	20231020	7.61	N	205100	100	36 억	752311	N	N	N	N
35	20231025	150900	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2330	-30	5	-1.27	462843200	198094	67.67	2395	2395	2310	3065	1655	2360	2336.29	2.07	0	-60442	2470	2415	2310	2255	2150	2442	2282	36	705	100	1550	5	1	36382273	848	19.58	1.73	12	0.54	119.00	1345.00	3411	20230829	-31.69	1771	20221021	31.56	3411	-31.69	20230829	1799	29.52	20230103	6750	-65.48	20230829	2190	6.39	20231020	7.61	N	205100	100	36 억	752311	N	N	N	N
36	20231025	140854	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2330	-30	5	-1.27	422839355	180860	61.78	2395	2395	2310	3065	1655	2360	2337.74	2.07	0	-51035	2470	2415	2310	2255	2150	2442	2282	36	705	100	1550	5	1	36382273	848	19.58	1.73	12	0.50	119.00	1345.00	3411	20230829	-31.69	1771	20221021	31.56	3411	-31.69	20230829	1799	29.52	20230103	6750	-65.48	20230829	2190	6.39	20231020	7.61	N	205100	100	36 억	752311	N	N	N	N
37	20231025	130856	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2325	-35	5	-1.48	403988050	172747	59.01	2395	2395	2310	3065	1655	2360	2338.41	2.07	0	-50373	2470	2415	2310	2255	2150	2442	2282	36	705	100	1550	5	1	36382273	846	19.54	1.73	12	0.47	119.00	1345.00	3411	20230829	-31.84	1771	20221021	31.28	3411	-31.84	20230829	1799	29.24	20230103	6750	-65.56	20230829	2190	6.16	20231020	7.61	N	205100	100	36 억	752311	N	N	N	N
38	20231025	120857	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2335	-25	5	-1.06	363526215	155331	53.06	2395	2395	2310	3065	1655	2360	2340.13	2.07	0	-40630	2470	2415	2310	2255	2150	2442	2282	36	705	100	1550	5	1	36382273	850	19.62	1.74	12	0.43	119.00	1345.00	3411	20230829	-31.55	1771	20221021	31.85	3411	-31.55	20230829	1799	29.79	20230103	6750	-65.41	20230829	2190	6.62	20231020	7.61	N	205100	100	36 억	752311	N	N	N	N
39	20231025	110859	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2350	-10	5	-0.42	317688875	135784	46.38	2395	2395	2310	3065	1655	2360	2339.42	2.07	0	-41208	2470	2415	2310	2255	2150	2442	2282	36	705	100	1550	5	1	36382273	855	19.75	1.75	12	0.37	119.00	1345.00	3411	20230829	-31.11	1771	20221021	32.69	3411	-31.11	20230829	1799	30.63	20230103	6750	-65.19	20230829	2190	7.31	20231020	7.61	N	205100	100	36 억	752311	N	N	N	N
40	20231025	100900	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2315	-45	5	-1.91	200425220	85689	29.27	2395	2395	2310	3065	1655	2360	2338.58	2.07	0	-35293	2470	2415	2310	2255	2150	2442	2282	36	705	100	1550	5	1	36382273	842	19.45	1.72	12	0.24	119.00	1345.00	3411	20230829	-32.13	1771	20221021	30.72	3411	-32.13	20230829	1799	28.68	20230103	6750	-65.70	20230829	2190	5.71	20231020	7.61	N	205100	100	36 억	752311	N	N	N	N
41	20231025	090855	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2360	0	3	0.00	53093120	22462	7.67	2395	2395	2345	3065	1655	2360	2363.97	2.07	0	-17137	2470	2415	2310	2255	2150	2442	2282	36	705	100	1550	5	1	36382273	859	19.83	1.75	12	0.06	119.00	1345.00	3411	20230829	-30.81	1771	20221021	33.26	3411	-30.81	20230829	1799	31.18	20230103	6750	-65.04	20230829	2190	7.76	20231020	7.61	N	205100	100	36 억	752311	N	N	N	N
42	20231024	160837	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2360	60	2	2.61	659251665	288081	124.18	2300	2365	2205	2990	1610	2300	2288.42	2.22	0	-57313	2373	2336	2273	2236	2173	2355	2255	36	690	100	1510	5	1	36382273	859	19.83	1.75	12	0.79	119.00	1345.00	3411	20230829	-30.81	1771	20221021	33.26	3411	-30.81	20230829	1799	31.18	20230103	6750	-65.04	20230829	2190	7.76	20231020	7.75	N	205100	100	36 억	808360	N	N	N	N
43	20231024	150850	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2365	65	2	2.83	622934345	272689	117.54	2300	2365	2205	2990	1610	2300	2284.41	2.22	0	-50419	2373	2336	2273	2236	2173	2355	2255	36	690	100	1510	5	1	36382273	860	19.87	1.76	12	0.75	119.00	1345.00	3411	20230829	-30.67	1771	20221021	33.54	3411	-30.67	20230829	1799	31.46	20230103	6750	-64.96	20230829	2190	7.99	20231020	7.75	N	205100	100	36 억	808360	N	N	N	N
44	20231024	140834	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2345	45	2	1.96	521519775	229476	98.91	2300	2345	2205	2990	1610	2300	2272.65	2.22	0	-36139	2373	2336	2273	2236	2173	2355	2255	36	690	100	1510	5	1	36382273	853	19.71	1.74	12	0.63	119.00	1345.00	3411	20230829	-31.25	1771	20221021	32.41	3411	-31.25	20230829	1799	30.35	20230103	6750	-65.26	20230829	2190	7.08	20231020	7.75	N	205100	100	36 억	808360	N	N	N	N
45	20231024	130841	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2295	-5	5	-0.22	437417465	193272	83.31	2300	2335	2205	2990	1610	2300	2263.22	2.22	0	-48218	2373	2336	2273	2236	2173	2355	2255	36	690	100	1510	5	1	36382273	835	19.29	1.71	12	0.53	119.00	1345.00	3411	20230829	-32.72	1771	20221021	29.59	3411	-32.72	20230829	1799	27.57	20230103	6750	-66.00	20230829	2190	4.79	20231020	7.75	N	205100	100	36 억	808360	N	N	N	N
46	20231024	120850	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2280	-20	5	-0.87	371273090	164545	70.93	2300	2335	2205	2990	1610	2300	2256.36	2.22	0	-37829	2373	2336	2273	2236	2173	2355	2255	36	690	100	1510	5	1	36382273	830	19.16	1.70	12	0.45	119.00	1345.00	3411	20230829	-33.16	1771	20221021	28.74	3411	-33.16	20230829	1799	26.74	20230103	6750	-66.22	20230829	2190	4.11	20231020	7.75	N	205100	100	36 억	808360	N	N	N	N
47	20231024	110844	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2250	-50	5	-2.17	348031825	154327	66.52	2300	2335	2205	2990	1610	2300	2255.16	2.22	0	-36206	2373	2336	2273	2236	2173	2355	2255	36	690	100	1510	5	1	36382273	819	18.91	1.67	12	0.42	119.00	1345.00	3411	20230829	-34.04	1771	20221021	27.05	3411	-34.04	20230829	1799	25.07	20230103	6750	-66.67	20230829	2190	2.74	20231020	7.75	N	205100	100	36 억	808360	N	N	N	N
48	20231024	100836	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2250	-50	5	-2.17	217746685	95978	41.37	2300	2335	2225	2990	1610	2300	2268.71	2.22	0	-13709	2373	2336	2273	2236	2173	2355	2255	36	690	100	1510	5	1	36382273	819	18.91	1.67	12	0.26	119.00	1345.00	3411	20230829	-34.04	1771	20221021	27.05	3411	-34.04	20230829	1799	25.07	20230103	6750	-66.67	20230829	2190	2.74	20231020	7.75	N	205100	100	36 억	808360	N	N	N	N
49	20231024	090844	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2305	5	2	0.22	41094675	17765	7.66	2300	2335	2300	2990	1610	2300	2313.24	2.22	0	-8	2373	2336	2273	2236	2173	2355	2255	36	690	100	1510	5	1	36382273	839	19.37	1.71	12	0.05	119.00	1345.00	3411	20230829	-32.42	1771	20221021	30.15	3411	-32.42	20230829	1799	28.13	20230103	6750	-65.85	20230829	2190	5.25	20231020	7.75	N	205100	100	36 억	808360	N	N	N	N
50	20231023	160831	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2300	60	2	2.68	522623880	231078	56.67	2210	2310	2210	2910	1570	2240	2261.63	2.21	0	1678	2366	2302	2246	2182	2126	2275	2155	36	670	100	1470	5	1	36382273	837	19.33	1.71	12	0.64	119.00	1345.00	3411	20230829	-32.57	1771	20221021	29.87	3411	-32.57	20230829	1799	27.85	20230103	6750	-65.93	20230829	2190	5.02	20231020	7.93	N	205100	100	36 억	805353	N	N	N	N
51	20231023	150836	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2245	5	2	0.22	446118130	197576	48.46	2210	2310	2210	2910	1570	2240	2257.96	2.21	0	9711	2366	2302	2246	2182	2126	2275	2155	36	670	100	1470	5	1	36382273	817	18.87	1.67	12	0.54	119.00	1345.00	3411	20230829	-34.18	1771	20221021	26.76	3411	-34.18	20230829	1799	24.79	20230103	6750	-66.74	20230829	2190	2.51	20231020	7.93	N	205100	100	36 억	805353	N	N	N	N
52	20231023	140834	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2265	25	2	1.12	384900300	170350	41.78	2210	2310	2210	2910	1570	2240	2259.47	2.21	0	-2451	2366	2302	2246	2182	2126	2275	2155	36	670	100	1470	5	1	36382273	824	19.03	1.68	12	0.47	119.00	1345.00	3411	20230829	-33.60	1771	20221021	27.89	3411	-33.60	20230829	1799	25.90	20230103	6750	-66.44	20230829	2190	3.42	20231020	7.93	N	205100	100	36 억	805353	N	N	N	N
53	20231023	130840	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2280	40	2	1.79	302846555	134152	32.90	2210	2310	2210	2910	1570	2240	2257.49	2.21	0	462	2366	2302	2246	2182	2126	2275	2155	36	670	100	1470	5	1	36382273	830	19.16	1.70	12	0.37	119.00	1345.00	3411	20230829	-33.16	1771	20221021	28.74	3411	-33.16	20230829	1799	26.74	20230103	6750	-66.22	20230829	2190	4.11	20231020	7.93	N	205100	100	36 억	805353	N	N	N	N
54	20231023	120831	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2260	20	2	0.89	252784105	112011	27.47	2210	2310	2210	2910	1570	2240	2256.78	2.21	0	-6092	2366	2302	2246	2182	2126	2275	2155	36	670	100	1470	5	1	36382273	822	18.99	1.68	12	0.31	119.00	1345.00	3411	20230829	-33.74	1771	20221021	27.61	3411	-33.74	20230829	1799	25.63	20230103	6750	-66.52	20230829	2190	3.20	20231020	7.93	N	205100	100	36 억	805353	N	N	N	N
55	20231023	110829	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2280	40	2	1.79	222479150	98648	24.19	2210	2310	2210	2910	1570	2240	2255.28	2.21	0	884	2366	2302	2246	2182	2126	2275	2155	36	670	100	1470	5	1	36382273	830	19.16	1.70	12	0.27	119.00	1345.00	3411	20230829	-33.16	1771	20221021	28.74	3411	-33.16	20230829	1799	26.74	20230103	6750	-66.22	20230829	2190	4.11	20231020	7.93	N	205100	100	36 억	805353	N	N	N	N
56	20231023	100823	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2260	20	2	0.89	133853655	59670	14.63	2210	2285	2210	2910	1570	2240	2243.23	2.21	0	3160	2366	2302	2246	2182	2126	2275	2155	36	670	100	1470	5	1	36382273	822	18.99	1.68	12	0.16	119.00	1345.00	3411	20230829	-33.74	1771	20221021	27.61	3411	-33.74	20230829	1799	25.63	20230103	6750	-66.52	20230829	2190	3.20	20231020	7.93	N	205100	100	36 억	805353	N	N	N	N
57	20231023	090841	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2255	15	2	0.67	35999025	16167	3.97	2210	2255	2210	2910	1570	2240	2226.70	2.21	0	3875	2366	2302	2246	2182	2126	2275	2155	36	670	100	1470	5	1	36382273	820	18.95	1.68	12	0.04	119.00	1345.00	3411	20230829	-33.89	1771	20221021	27.33	3411	-33.89	20230829	1799	25.35	20230103	6750	-66.59	20230829	2190	2.97	20231020	7.93	N	205100	100	36 억	805353	N	N	N	N
58	20231020	160828	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	2240	-60	5	-2.61	908582630	404269	105.59	2250	2310	2190	2990	1610	2300	2247.47	2.28	0	-19858	2460	2380	2335	2255	2210	2357	2232	36	690	100	1510	5	1	36382273	815	18.82	1.67	12	1.11	119.00	1345.00	3411	20230829	-34.33	1771	20221021	26.48	3411	-34.33	20230829	1799	24.51	20230103	6750	-66.81	20230829	2190	2.28	20231020	7.94	N	205100	100	36 억	828012	N	N	N	N
59	20231020	150827	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	2230	-70	5	-3.04	872614480	388221	101.39	2250	2310	2190	2990	1610	2300	2247.73	2.28	0	-14804	2460	2380	2335	2255	2210	2357	2232	36	690	100	1510	5	1	36382273	811	18.74	1.66	12	1.07	119.00	1345.00	3411	20230829	-34.62	1771	20221021	25.92	3411	-34.62	20230829	1799	23.96	20230103	6750	-66.96	20230829	2190	1.83	20231020	7.94	N	205100	100	36 억	828012	N	N	N	N
60	20231020	140835	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	2265	-35	5	-1.52	787076630	350164	91.46	2250	2310	2190	2990	1610	2300	2247.74	2.28	0	5816	2460	2380	2335	2255	2210	2357	2232	36	690	100	1510	5	1	36382273	824	19.03	1.68	12	0.96	119.00	1345.00	3411	20230829	-33.60	1771	20221021	27.89	3411	-33.60	20230829	1799	25.90	20230103	6750	-66.44	20230829	2190	3.42	20231020	7.94	N	205100	100	36 억	828012	N	N	N	N
61	20231020	130811	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	2285	-15	5	-0.65	580008255	259382	67.74	2250	2300	2190	2990	1610	2300	2236.12	2.28	0	26836	2460	2380	2335	2255	2210	2357	2232	36	690	100	1510	5	1	36382273	831	19.20	1.70	12	0.71	119.00	1345.00	3411	20230829	-33.01	1771	20221021	29.02	3411	-33.01	20230829	1799	27.02	20230103	6750	-66.15	20230829	2190	4.34	20231020	7.94	N	205100	100	36 억	828012	N	N	N	N
62	20231020	120822	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	2240	-60	5	-2.61	500649025	224185	58.55	2250	2300	2190	2990	1610	2300	2233.20	2.28	0	23473	2460	2380	2335	2255	2210	2357	2232	36	690	100	1510	5	1	36382273	815	18.82	1.67	12	0.62	119.00	1345.00	3411	20230829	-34.33	1771	20221021	26.48	3411	-34.33	20230829	1799	24.51	20230103	6750	-66.81	20230829	2190	2.28	20231020	7.94	N	205100	100	36 억	828012	N	N	N	N
63	20231020	110831	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	2225	-75	5	-3.26	333928735	148733	38.85	2250	2300	2205	2990	1610	2300	2245.16	2.28	0	10379	2460	2380	2335	2255	2210	2357	2232	36	690	100	1510	5	1	36382273	810	18.70	1.65	12	0.41	119.00	1345.00	3411	20230829	-34.77	1771	20221021	25.64	3411	-34.77	20230829	1799	23.68	20230103	6750	-67.04	20230829	2205	0.91	20231020	7.94	N	205100	100	36 억	828012	N	N	N	N
64	20231020	100822	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	2250	-50	5	-2.17	211737415	93837	24.51	2250	2300	2220	2990	1610	2300	2256.44	2.28	0	3884	2460	2380	2335	2255	2210	2357	2232	36	690	100	1510	5	1	36382273	819	18.91	1.67	12	0.26	119.00	1345.00	3411	20230829	-34.04	1771	20221021	27.05	3411	-34.04	20230829	1799	25.07	20230103	6750	-66.67	20230829	2220	1.35	20231020	7.94	N	205100	100	36 억	828012	N	N	N	N
65	20231020	090823	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	2290	-10	5	-0.43	56846645	25154	6.57	2250	2300	2250	2990	1610	2300	2259.94	2.28	0	6884	2460	2380	2335	2255	2210	2357	2232	36	690	100	1510	5	1	36382273	833	19.24	1.70	12	0.07	119.00	1345.00	3411	20230829	-32.86	1771	20221021	29.31	3411	-32.86	20230829	1799	27.29	20230103	6750	-66.07	20230829	2250	1.78	20231020	7.94	N	205100	100	36 억	828012	N	N	N	N
66	20231019	160820	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	2300	-85	5	-3.56	879412465	378683	130.19	2315	2415	2290	3100	1670	2385	2322.38	2.09	0	68934	2505	2445	2410	2350	2315	2427	2332	36	715	100	1570	5	1	36382273	837	19.33	1.71	12	1.04	119.00	1345.00	3411	20230829	-32.57	1771	20221021	29.87	3411	-32.57	20230829	1799	27.85	20230103	6750	-65.93	20230829	2290	0.44	20231019	7.95	N	205100	100	36 억	760508	N	N	N	N
67	20231019	150813	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	2315	-70	5	-2.94	852750845	367109	126.21	2315	2415	2290	3100	1670	2385	2322.88	2.09	0	67435	2505	2445	2410	2350	2315	2427	2332	36	715	100	1570	5	1	36382273	842	19.45	1.72	12	1.01	119.00	1345.00	3411	20230829	-32.13	1771	20221021	30.72	3411	-32.13	20230829	1799	28.68	20230103	6750	-65.70	20230829	2290	1.09	20231019	7.95	N	205100	100	36 억	760508	N	N	N	N
68	20231019	140824	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	2325	-60	5	-2.52	770062350	331253	113.89	2315	2415	2290	3100	1670	2385	2324.70	2.09	0	52466	2505	2445	2410	2350	2315	2427	2332	36	715	100	1570	5	1	36382273	846	19.54	1.73	12	0.91	119.00	1345.00	3411	20230829	-31.84	1771	20221021	31.28	3411	-31.84	20230829	1799	29.24	20230103	6750	-65.56	20230829	2290	1.53	20231019	7.95	N	205100	100	36 억	760508	N	N	N	N
69	20231019	130815	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	2305	-80	5	-3.35	659048235	283292	97.40	2315	2415	2290	3100	1670	2385	2326.39	2.09	0	46020	2505	2445	2410	2350	2315	2427	2332	36	715	100	1570	5	1	36382273	839	19.37	1.71	12	0.78	119.00	1345.00	3411	20230829	-32.42	1771	20221021	30.15	3411	-32.42	20230829	1799	28.13	20230103	6750	-65.85	20230829	2290	0.66	20231019	7.95	N	205100	100	36 억	760508	N	N	N	N
70	20231019	120822	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	2315	-70	5	-2.94	568857620	244056	83.91	2315	2415	2290	3100	1670	2385	2330.85	2.09	0	44120	2505	2445	2410	2350	2315	2427	2332	36	715	100	1570	5	1	36382273	842	19.45	1.72	12	0.67	119.00	1345.00	3411	20230829	-32.13	1771	20221021	30.72	3411	-32.13	20230829	1799	28.68	20230103	6750	-65.70	20230829	2290	1.09	20231019	7.95	N	205100	100	36 억	760508	N	N	N	N
71	20231019	110817	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	2320	-65	5	-2.73	492824415	211113	72.58	2315	2415	2290	3100	1670	2385	2334.41	2.09	0	33632	2505	2445	2410	2350	2315	2427	2332	36	715	100	1570	5	1	36382273	844	19.50	1.72	12	0.58	119.00	1345.00	3411	20230829	-31.98	1771	20221021	31.00	3411	-31.98	20230829	1799	28.96	20230103	6750	-65.63	20230829	2290	1.31	20231019	7.95	N	205100	100	36 억	760508	N	N	N	N
72	20231019	100810	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	2350	-35	5	-1.47	371252245	158688	54.56	2315	2415	2290	3100	1670	2385	2339.51	2.09	0	14605	2505	2445	2410	2350	2315	2427	2332	36	715	100	1570	5	1	36382273	855	19.75	1.75	12	0.44	119.00	1345.00	3411	20230829	-31.11	1771	20221021	32.69	3411	-31.11	20230829	1799	30.63	20230103	6750	-65.19	20230829	2290	2.62	20231019	7.95	N	205100	100	36 억	760508	N	N	N	N
73	20231019	090821	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	2320	-65	5	-2.73	145070740	62538	21.50	2315	2365	2295	3100	1670	2385	2319.72	2.09	0	-2576	2505	2445	2410	2350	2315	2427	2332	36	715	100	1570	5	1	36382273	844	19.50	1.72	12	0.17	119.00	1345.00	3411	20230829	-31.98	1771	20221021	31.00	3411	-31.98	20230829	1799	28.96	20230103	6750	-65.63	20230829	2295	1.09	20231019	7.95	N	205100	100	36 억	760508	N	N	N	N
74	20231018	160824	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	2385	-45	5	-1.85	696049820	288765	94.18	2400	2470	2375	3155	1705	2430	2410.47	2.24	0	-54567	2556	2492	2446	2382	2336	2470	2360	36	725	100	1600	5	1	36382273	868	20.04	1.77	12	0.79	119.00	1345.00	3411	20230829	-30.08	1731	20221014	37.78	3411	-30.08	20230829	1799	32.57	20230103	6750	-64.67	20230829	2375	0.42	20231018	8.31	N	205100	100	36 억	814026	N	N	N	N
75	20231018	150816	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	2410	-20	5	-0.82	633621585	262678	85.67	2400	2470	2375	3155	1705	2430	2412.16	2.24	0	-59618	2556	2492	2446	2382	2336	2470	2360	36	725	100	1600	5	1	36382273	877	20.25	1.79	12	0.72	119.00	1345.00	3411	20230829	-29.35	1731	20221014	39.23	3411	-29.35	20230829	1799	33.96	20230103	6750	-64.30	20230829	2375	1.47	20231018	8.31	N	205100	100	36 억	814026	N	N	N	N
76	20231018	140803	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	2385	-45	5	-1.85	553499970	229261	74.78	2400	2470	2375	3155	1705	2430	2414.28	2.24	0	-50427	2556	2492	2446	2382	2336	2470	2360	36	725	100	1600	5	1	36382273	868	20.04	1.77	12	0.63	119.00	1345.00	3411	20230829	-30.08	1731	20221014	37.78	3411	-30.08	20230829	1799	32.57	20230103	6750	-64.67	20230829	2375	0.42	20231018	8.31	N	205100	100	36 억	814026	N	N	N	N
77	20231018	130802	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2410	-20	5	-0.82	480962390	198921	64.88	2400	2470	2395	3155	1705	2430	2417.86	2.24	0	-46096	2556	2492	2446	2382	2336	2470	2360	36	725	100	1600	5	1	36382273	877	20.25	1.79	12	0.55	119.00	1345.00	3411	20230829	-29.35	1731	20221014	39.23	3411	-29.35	20230829	1799	33.96	20230103	6750	-64.30	20230829	2390	0.84	20231016	8.31	N	205100	100	36 억	814026	N	N	N	N
78	20231018	120817	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2410	-20	5	-0.82	421632245	174213	56.82	2400	2470	2395	3155	1705	2430	2420.21	2.24	0	-31182	2556	2492	2446	2382	2336	2470	2360	36	725	100	1600	5	1	36382273	877	20.25	1.79	12	0.48	119.00	1345.00	3411	20230829	-29.35	1731	20221014	39.23	3411	-29.35	20230829	1799	33.96	20230103	6750	-64.30	20230829	2390	0.84	20231016	8.31	N	205100	100	36 억	814026	N	N	N	N
79	20231018	110810	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2470	40	2	1.65	290129305	119934	39.12	2400	2470	2395	3155	1705	2430	2419.07	2.24	0	-3469	2556	2492	2446	2382	2336	2470	2360	36	725	100	1600	5	1	36382273	899	20.76	1.84	12	0.33	119.00	1345.00	3411	20230829	-27.59	1731	20221014	42.69	3411	-27.59	20230829	1799	37.30	20230103	6750	-63.41	20230829	2390	3.35	20231016	8.31	N	205100	100	36 억	814026	N	N	N	N
80	20231018	100819	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2400	-30	5	-1.23	190447175	78998	25.77	2400	2455	2395	3155	1705	2430	2410.78	2.24	0	-13710	2556	2492	2446	2382	2336	2470	2360	36	725	100	1600	5	1	36382273	873	20.17	1.78	12	0.22	119.00	1345.00	3411	20230829	-29.64	1731	20221014	38.65	3411	-29.64	20230829	1799	33.41	20230103	6750	-64.44	20230829	2390	0.42	20231016	8.31	N	205100	100	36 억	814026	N	N	N	N
81	20231018	090805	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2440	10	2	0.41	26409890	10980	3.58	2400	2455	2400	3155	1705	2430	2405.27	2.24	0	3530	2556	2492	2446	2382	2336	2470	2360	36	725	100	1600	5	1	36382273	888	20.50	1.81	12	0.03	119.00	1345.00	3411	20230829	-28.47	1731	20221014	40.96	3411	-28.47	20230829	1799	35.63	20230103	6750	-63.85	20230829	2390	2.09	20231016	8.31	N	205100	100	36 억	814026	N	N	N	N
82	20231017	160809	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2430	-10	5	-0.41	711207835	291724	53.73	2455	2510	2400	3170	1710	2440	2437.96	2.38	0	-51921	2593	2516	2453	2376	2313	2485	2345	36	730	100	1610	5	1	36382273	884	20.42	1.81	12	0.80	119.00	1345.00	3411	20230829	-28.76	1708	20221013	42.27	3411	-28.76	20230829	1799	35.08	20230103	6750	-64.00	20230829	2390	1.67	20231016	8.03	N	205100	100	36 억	865946	N	N	N	N
83	20231017	150815	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2445	5	2	0.20	664504915	272531	50.19	2455	2510	2400	3170	1710	2440	2438.27	2.38	0	-48374	2593	2516	2453	2376	2313	2485	2345	36	730	100	1610	5	1	36382273	890	20.55	1.82	12	0.75	119.00	1345.00	3411	20230829	-28.32	1708	20221013	43.15	3411	-28.32	20230829	1799	35.91	20230103	6750	-63.78	20230829	2390	2.30	20231016	8.03	N	205100	100	36 억	865946	N	N	N	N
84	20231017	140816	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2415	-25	5	-1.02	524997375	215346	39.66	2455	2510	2400	3170	1710	2440	2437.92	2.38	0	-33531	2593	2516	2453	2376	2313	2485	2345	36	730	100	1610	5	1	36382273	879	20.29	1.80	12	0.59	119.00	1345.00	3411	20230829	-29.20	1708	20221013	41.39	3411	-29.20	20230829	1799	34.24	20230103	6750	-64.22	20230829	2390	1.05	20231016	8.03	N	205100	100	36 억	865946	N	N	N	N
85	20231017	130809	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2450	10	2	0.41	337014040	137475	25.32	2455	2510	2425	3170	1710	2440	2451.46	2.38	0	-15025	2593	2516	2453	2376	2313	2485	2345	36	730	100	1610	5	1	36382273	891	20.59	1.82	12	0.38	119.00	1345.00	3411	20230829	-28.17	1708	20221013	43.44	3411	-28.17	20230829	1799	36.19	20230103	6750	-63.70	20230829	2390	2.51	20231016	8.03	N	205100	100	36 억	865946	N	N	N	N
86	20231017	120813	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2440	0	3	0.00	267943040	109218	20.11	2455	2510	2425	3170	1710	2440	2453.29	2.38	0	-4512	2593	2516	2453	2376	2313	2485	2345	36	730	100	1610	5	1	36382273	888	20.50	1.81	12	0.30	119.00	1345.00	3411	20230829	-28.47	1708	20221013	42.86	3411	-28.47	20230829	1799	35.63	20230103	6750	-63.85	20230829	2390	2.09	20231016	8.03	N	205100	100	36 억	865946	N	N	N	N
87	20231017	110804	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2460	20	2	0.82	214480375	87404	16.10	2455	2510	2425	3170	1710	2440	2453.90	2.38	0	-4155	2593	2516	2453	2376	2313	2485	2345	36	730	100	1610	5	1	36382273	895	20.67	1.83	12	0.24	119.00	1345.00	3411	20230829	-27.88	1708	20221013	44.03	3411	-27.88	20230829	1799	36.74	20230103	6750	-63.56	20230829	2390	2.93	20231016	8.03	N	205100	100	36 억	865946	N	N	N	N
88	20231017	100758	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2460	20	2	0.82	160374305	65359	12.04	2455	2510	2425	3170	1710	2440	2453.74	2.38	0	124	2593	2516	2453	2376	2313	2485	2345	36	730	100	1610	5	1	36382273	895	20.67	1.83	12	0.18	119.00	1345.00	3411	20230829	-27.88	1708	20221013	44.03	3411	-27.88	20230829	1799	36.74	20230103	6750	-63.56	20230829	2390	2.93	20231016	8.03	N	205100	100	36 억	865946	N	N	N	N
89	20231017	090806	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2470	30	2	1.23	42265675	17130	3.15	2455	2510	2445	3170	1710	2440	2467.35	2.38	0	-3253	2593	2516	2453	2376	2313	2485	2345	36	730	100	1610	5	1	36382273	899	20.76	1.84	12	0.05	119.00	1345.00	3411	20230829	-27.59	1708	20221013	44.61	3411	-27.59	20230829	1799	37.30	20230103	6750	-63.41	20230829	2390	3.35	20231016	8.03	N	205100	100	36 억	865946	N	N	N	N
90	20231016	160806	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	2440	-100	5	-3.94	1229579240	506476	67.59	2510	2530	2390	3300	1780	2540	2427.71	2.53	0	-56097	2866	2702	2606	2442	2346	2655	2395	36	760	100	1670	5	1	36382273	888	20.50	1.81	12	1.39	119.00	1345.00	3411	20230829	-28.47	1708	20221013	42.86	3411	-28.47	20230829	1799	35.63	20230103	6750	-63.85	20230829	2390	2.09	20231016	8.04	N	205100	100	36 억	920832	N	N	N	N
91	20231016	150806	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	2415	-125	5	-4.92	1152092315	474570	63.33	2510	2530	2390	3300	1780	2540	2427.66	2.53	0	-45700	2866	2702	2606	2442	2346	2655	2395	36	760	100	1670	5	1	36382273	879	20.29	1.80	12	1.30	119.00	1345.00	3411	20230829	-29.20	1708	20221013	41.39	3411	-29.20	20230829	1799	34.24	20230103	6750	-64.22	20230829	2390	1.05	20231016	8.04	N	205100	100	36 억	920832	N	N	N	N
92	20231016	140807	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	2440	-100	5	-3.94	1001156715	412181	55.01	2510	2530	2390	3300	1780	2540	2428.92	2.53	0	-52380	2866	2702	2606	2442	2346	2655	2395	36	760	100	1670	5	1	36382273	888	20.50	1.81	12	1.13	119.00	1345.00	3411	20230829	-28.47	1708	20221013	42.86	3411	-28.47	20230829	1799	35.63	20230103	6750	-63.85	20230829	2390	2.09	20231016	8.04	N	205100	100	36 억	920832	N	N	N	N
93	20231016	130801	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	2425	-115	5	-4.53	795187130	326985	43.64	2510	2530	2390	3300	1780	2540	2431.88	2.53	0	-36841	2866	2702	2606	2442	2346	2655	2395	36	760	100	1670	5	1	36382273	882	20.38	1.80	12	0.90	119.00	1345.00	3411	20230829	-28.91	1708	20221013	41.98	3411	-28.91	20230829	1799	34.80	20230103	6750	-64.07	20230829	2390	1.46	20231016	8.04	N	205100	100	36 억	920832	N	N	N	N
94	20231016	120802	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	2410	-130	5	-5.12	729568040	299859	40.02	2510	2530	2390	3300	1780	2540	2433.04	2.53	0	-33932	2866	2702	2606	2442	2346	2655	2395	36	760	100	1670	5	1	36382273	877	20.25	1.79	12	0.82	119.00	1345.00	3411	20230829	-29.35	1708	20221013	41.10	3411	-29.35	20230829	1799	33.96	20230103	6750	-64.30	20230829	2390	0.84	20231016	8.04	N	205100	100	36 억	920832	N	N	N	N
95	20231016	110757	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	2420	-120	5	-4.72	560886305	229872	30.68	2510	2530	2390	3300	1780	2540	2439.99	2.53	0	-35944	2866	2702	2606	2442	2346	2655	2395	36	760	100	1670	5	1	36382273	880	20.34	1.80	12	0.63	119.00	1345.00	3411	20230829	-29.05	1708	20221013	41.69	3411	-29.05	20230829	1799	34.52	20230103	6750	-64.15	20230829	2390	1.26	20231016	8.04	N	205100	100	36 억	920832	N	N	N	N
96	20231016	100753	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	2460	-80	5	-3.15	481055980	197090	26.30	2510	2530	2390	3300	1780	2540	2440.79	2.53	0	-34459	2866	2702	2606	2442	2346	2655	2395	36	760	100	1670	5	1	36382273	895	20.67	1.83	12	0.54	119.00	1345.00	3411	20230829	-27.88	1708	20221013	44.03	3411	-27.88	20230829	1799	36.74	20230103	6750	-63.56	20230829	2390	2.93	20231016	8.04	N	205100	100	36 억	920832	N	N	N	N
97	20231016	090756	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	2445	-95	5	-3.74	146542480	59935	8.00	2510	2530	2390	3300	1780	2540	2445.02	2.53	0	-16750	2866	2702	2606	2442	2346	2655	2395	36	760	100	1670	5	1	36382273	890	20.55	1.82	12	0.16	119.00	1345.00	3411	20230829	-28.32	1708	20221013	43.15	3411	-28.32	20230829	1799	35.91	20230103	6750	-63.78	20230829	2390	2.30	20231016	8.04	N	205100	100	36 억	920832	N	N	N	N
98	20231012	160818	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2725	95	2	3.61	1162414090	427816	72.31	2630	2750	2630	3415	1845	2630	2717.07	3.16	0	115984	2770	2700	2650	2580	2530	2735	2615	36	785	100	1730	5	1	36382273	991	11.55	1.02	12	1.18	236.00	2660.00	3411	20230829	-20.11	1708	20221013	59.54	3411	-20.11	20230829	1799	51.47	20230103	6750	-59.63	20230829	2550	6.86	20231010	7.50	N	205100	100	36 억	1151010	N	N	N	N
99	20231012	150801	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2720	90	2	3.42	1068573260	393322	66.48	2630	2750	2630	3415	1845	2630	2716.79	3.16	0	109813	2770	2700	2650	2580	2530	2735	2615	36	785	100	1730	5	1	36382273	990	11.53	1.02	12	1.08	236.00	2660.00	3411	20230829	-20.26	1708	20221013	59.25	3411	-20.26	20230829	1799	51.20	20230103	6750	-59.70	20230829	2550	6.67	20231010	7.50	N	205100	100	36 억	1151010	N	N	N	N
100	20231012	140801	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2730	100	2	3.80	972104480	357842	60.48	2630	2750	2630	3415	1845	2630	2716.57	3.16	0	93090	2770	2700	2650	2580	2530	2735	2615	36	785	100	1730	5	1	36382273	993	11.57	1.03	12	0.98	236.00	2660.00	3411	20230829	-19.96	1708	20221013	59.84	3411	-19.96	20230829	1799	51.75	20230103	6750	-59.56	20230829	2550	7.06	20231010	7.50	N	205100	100	36 억	1151010	N	N	N	N
101	20231012	130802	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2710	80	2	3.04	838310850	308734	52.18	2630	2750	2630	3415	1845	2630	2715.32	3.16	0	74817	2770	2700	2650	2580	2530	2735	2615	36	785	100	1730	5	1	36382273	986	11.48	1.02	12	0.85	236.00	2660.00	3411	20230829	-20.55	1708	20221013	58.67	3411	-20.55	20230829	1799	50.64	20230103	6750	-59.85	20230829	2550	6.27	20231010	7.50	N	205100	100	36 억	1151010	N	N	N	N
102	20231012	120810	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2705	75	2	2.85	770779595	283839	47.97	2630	2750	2630	3415	1845	2630	2715.55	3.16	0	75343	2770	2700	2650	2580	2530	2735	2615	36	785	100	1730	5	1	36382273	984	11.46	1.02	12	0.78	236.00	2660.00	3411	20230829	-20.70	1708	20221013	58.37	3411	-20.70	20230829	1799	50.36	20230103	6750	-59.93	20230829	2550	6.08	20231010	7.50	N	205100	100	36 억	1151010	N	N	N	N
103	20231012	110809	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2720	90	2	3.42	671342215	247171	41.78	2630	2750	2630	3415	1845	2630	2716.10	3.16	0	70015	2770	2700	2650	2580	2530	2735	2615	36	785	100	1730	5	1	36382273	990	11.53	1.02	12	0.68	236.00	2660.00	3411	20230829	-20.26	1708	20221013	59.25	3411	-20.26	20230829	1799	51.20	20230103	6750	-59.70	20230829	2550	6.67	20231010	7.50	N	205100	100	36 억	1151010	N	N	N	N
104	20231012	100803	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2720	90	2	3.42	547216555	201705	34.09	2630	2750	2630	3415	1845	2630	2712.95	3.16	0	61589	2770	2700	2650	2580	2530	2735	2615	36	785	100	1730	5	1	36382273	990	11.53	1.02	12	0.55	236.00	2660.00	3411	20230829	-20.26	1708	20221013	59.25	3411	-20.26	20230829	1799	51.20	20230103	6750	-59.70	20230829	2550	6.67	20231010	7.50	N	205100	100	36 억	1151010	N	N	N	N
105	20231012	090810	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2690	60	2	2.28	72942355	27423	4.64	2630	2700	2630	3415	1845	2630	2659.90	3.16	0	1470	2770	2700	2650	2580	2530	2735	2615	36	785	100	1730	5	1	36382273	979	11.40	1.01	12	0.08	236.00	2660.00	3411	20230829	-21.14	1708	20221013	57.49	3411	-21.14	20230829	1799	49.53	20230103	6750	-60.15	20230829	2550	5.49	20231010	7.50	N	205100	100	36 억	1151010	N	N	N	N
106	20231011	160759	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2630	60	2	2.33	1571122780	587293	33.92	2600	2720	2600	3340	1800	2570	2675.37	3.31	0	-53924	3316	2942	2746	2372	2176	2845	2275	36	770	100	1690	5	1	36382273	957	11.14	0.99	12	1.61	236.00	2660.00	3411	20230829	-22.90	1708	20221013	53.98	3411	-22.90	20230829	1799	46.19	20230103	6750	-61.04	20230829	2550	3.14	20231010	7.75	N	205100	100	36 억	1205447	N	N	N	N
107	20231011	150804	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2630	60	2	2.33	1490104285	556512	32.14	2600	2720	2600	3340	1800	2570	2677.69	3.31	0	-45529	3316	2942	2746	2372	2176	2845	2275	36	770	100	1690	5	1	36382273	957	11.14	0.99	12	1.53	236.00	2660.00	3411	20230829	-22.90	1708	20221013	53.98	3411	-22.90	20230829	1799	46.19	20230103	6750	-61.04	20230829	2550	3.14	20231010	7.75	N	205100	100	36 억	1205447	N	N	N	N
108	20231011	140807	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2680	110	2	4.28	1263808965	471949	27.26	2600	2720	2600	3340	1800	2570	2677.98	3.31	0	-18738	3316	2942	2746	2372	2176	2845	2275	36	770	100	1690	5	1	36382273	975	11.36	1.01	12	1.30	236.00	2660.00	3411	20230829	-21.43	1708	20221013	56.91	3411	-21.43	20230829	1799	48.97	20230103	6750	-60.30	20230829	2550	5.10	20231010	7.75	N	205100	100	36 억	1205447	N	N	N	N
109	20231011	130757	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2680	110	2	4.28	1121028035	418463	24.17	2600	2720	2600	3340	1800	2570	2679.07	3.31	0	-7860	3316	2942	2746	2372	2176	2845	2275	36	770	100	1690	5	1	36382273	975	11.36	1.01	12	1.15	236.00	2660.00	3411	20230829	-21.43	1708	20221013	56.91	3411	-21.43	20230829	1799	48.97	20230103	6750	-60.30	20230829	2550	5.10	20231010	7.75	N	205100	100	36 억	1205447	N	N	N	N
110	20231011	120812	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2675	105	2	4.09	1032893340	385355	22.26	2600	2720	2600	3340	1800	2570	2680.53	3.31	0	5546	3316	2942	2746	2372	2176	2845	2275	36	770	100	1690	5	1	36382273	973	11.33	1.01	12	1.06	236.00	2660.00	3411	20230829	-21.58	1708	20221013	56.62	3411	-21.58	20230829	1799	48.69	20230103	6750	-60.37	20230829	2550	4.90	20231010	7.75	N	205100	100	36 억	1205447	N	N	N	N
111	20231011	110806	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2675	105	2	4.09	892359605	332616	19.21	2600	2720	2600	3340	1800	2570	2683.05	3.31	0	22756	3316	2942	2746	2372	2176	2845	2275	36	770	100	1690	5	1	36382273	973	11.33	1.01	12	0.91	236.00	2660.00	3411	20230829	-21.58	1708	20221013	56.62	3411	-21.58	20230829	1799	48.69	20230103	6750	-60.37	20230829	2550	4.90	20231010	7.75	N	205100	100	36 억	1205447	N	N	N	N
112	20231011	100801	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2695	125	2	4.86	724670785	270254	15.61	2600	2720	2600	3340	1800	2570	2681.68	3.31	0	31018	3316	2942	2746	2372	2176	2845	2275	36	770	100	1690	5	1	36382273	981	11.42	1.01	12	0.74	236.00	2660.00	3411	20230829	-20.99	1708	20221013	57.79	3411	-20.99	20230829	1799	49.81	20230103	6750	-60.07	20230829	2550	5.69	20231010	7.75	N	205100	100	36 억	1205447	N	N	N	N
113	20231011	090805	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2650	80	2	3.11	134340915	51308	2.96	2600	2660	2600	3340	1800	2570	2618.86	3.31	0	-11921	3316	2942	2746	2372	2176	2845	2275	36	770	100	1690	5	1	36382273	964	11.23	1.00	12	0.14	236.00	2660.00	3411	20230829	-22.31	1708	20221013	55.15	3411	-22.31	20230829	1799	47.30	20230103	6750	-60.74	20230829	2550	3.92	20231010	7.75	N	205100	100	36 억	1205447	N	N	N	N
114	20231010	160758	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	2570	-215	5	-7.72	4724238320	1714701	240.88	2925	3120	2550	3620	1950	2785	2755.29	4.67	0	-495613	2987	2886	2790	2689	2593	2936	2739	36	835	100	1830	5	1	36382273	935	10.89	0.97	12	4.71	236.00	2660.00	3411	20230829	-24.66	1708	20221013	50.47	3411	-24.66	20230829	1799	42.86	20230103	6750	-61.93	20230829	2550	0.78	20231010	8.33	N	205100	100	36 억	1700021	N	N	N	N
115	20231010	150754	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	2590	-195	5	-7.00	4534066680	1640671	230.48	2925	3120	2550	3620	1950	2785	2763.53	4.67	0	-484995	2987	2886	2790	2689	2593	2936	2739	36	835	100	1830	5	1	36382273	942	10.97	0.97	12	4.51	236.00	2660.00	3411	20230829	-24.07	1708	20221013	51.64	3411	-24.07	20230829	1799	43.97	20230103	6750	-61.63	20230829	2550	1.57	20231010	8.33	N	205100	100	36 억	1700021	N	N	N	N
116	20231010	140759	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	2605	-180	5	-6.46	4201282340	1512367	212.46	2925	3120	2605	3620	1950	2785	2777.95	4.67	0	-454630	2987	2886	2790	2689	2593	2936	2739	36	835	100	1830	5	1	36382273	948	11.04	0.98	12	4.16	236.00	2660.00	3411	20230829	-23.63	1708	20221013	52.52	3411	-23.63	20230829	1799	44.80	20230103	6750	-61.41	20230829	2605	0.00	20231010	8.33	N	205100	100	36 억	1700021	N	N	N	N
117	20231010	130751	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	2655	-130	5	-4.67	3822163965	1368125	192.20	2925	3120	2635	3620	1950	2785	2793.73	4.67	0	-385713	2987	2886	2790	2689	2593	2936	2739	36	835	100	1830	5	1	36382273	966	11.25	1.00	12	3.76	236.00	2660.00	3411	20230829	-22.16	1708	20221013	55.44	3411	-22.16	20230829	1799	47.58	20230103	6750	-60.67	20230829	2635	0.76	20231010	8.33	N	205100	100	36 억	1700021	N	N	N	N
118	20231010	120750	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	2715	-70	5	-2.51	3233454620	1147355	161.18	2925	3120	2635	3620	1950	2785	2818.21	4.67	0	-330289	2987	2886	2790	2689	2593	2936	2739	36	835	100	1830	5	1	36382273	988	11.50	1.02	12	3.15	236.00	2660.00	3411	20230829	-20.40	1708	20221013	58.96	3411	-20.40	20230829	1799	50.92	20230103	6750	-59.78	20230829	2635	3.04	20231010	8.33	N	205100	100	36 억	1700021	N	N	N	N
119	20231010	110737	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	2745	-40	5	-1.44	3053641245	1081453	151.92	2925	3120	2635	3620	1950	2785	2823.68	4.67	0	-293312	2987	2886	2790	2689	2593	2936	2739	36	835	100	1830	5	1	36382273	999	11.63	1.03	12	2.97	236.00	2660.00	3411	20230829	-19.53	1708	20221013	60.71	3411	-19.53	20230829	1799	52.58	20230103	6750	-59.33	20230829	2635	4.17	20231010	8.33	N	205100	100	36 억	1700021	N	N	N	N
120	20231010	100745	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	2770	-15	5	-0.54	2759770660	974099	136.84	2925	3120	2635	3620	1950	2785	2833.20	4.67	0	-245225	2987	2886	2790	2689	2593	2936	2739	36	835	100	1830	5	1	36382273	1008	11.74	1.04	12	2.68	236.00	2660.00	3411	20230829	-18.79	1708	20221013	62.18	3411	-18.79	20230829	1799	53.97	20230103	6750	-58.96	20230829	2635	5.12	20231010	8.33	N	205100	100	36 억	1700021	N	N	N	N
121	20231010	090740	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	2690	-95	5	-3.41	1624019970	566048	79.52	2925	3120	2635	3620	1950	2785	2869.20	4.67	0	-145655	2987	2886	2790	2689	2593	2936	2739	36	835	100	1830	5	1	36382273	979	11.40	1.01	12	1.56	236.00	2660.00	3411	20230829	-21.14	1708	20221013	57.49	3411	-21.14	20230829	1799	49.53	20230103	6750	-60.15	20230829	2635	2.09	20231010	8.33	N	205100	100	36 억	1700021	N	N	N	N
122	20231006	160747	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5510	110	2	2.04	7693586340	1371791	160.67	5350	5720	5330	7020	3780	5400	5610.02	3.92	0	274739	5753	5576	5483	5306	5213	5530	5260	36	1620	100	3560	10	1	36382273	2005	23.35	2.07	12	3.77	236.00	2660.00	6750	20230829	-18.37	3380	20221013	63.02	6750	-18.37	20230829	3560	54.78	20230103	6750	-18.37	20230829	3380	63.02	20221013	8.70	N	205100	100	36 억	1425138	N	N	N	N
123	20231006	150735	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5560	160	2	2.96	6834725870	1216281	142.46	5350	5720	5330	7020	3780	5400	5619.46	3.92	0	263438	5753	5576	5483	5306	5213	5530	5260	36	1620	100	3560	10	1	36382273	2023	23.56	2.09	12	3.34	236.00	2660.00	6750	20230829	-17.63	3380	20221013	64.50	6750	-17.63	20230829	3560	56.18	20230103	6750	-17.63	20230829	3380	64.50	20221013	8.70	N	205100	100	36 억	1425138	N	N	N	N
124	20231006	140738	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5600	200	2	3.70	5632918860	1000388	117.17	5350	5720	5330	7020	3780	5400	5630.86	3.92	0	239068	5753	5576	5483	5306	5213	5530	5260	36	1620	100	3560	10	1	36382273	2037	23.73	2.11	12	2.75	236.00	2660.00	6750	20230829	-17.04	3380	20221013	65.68	6750	-17.04	20230829	3560	57.30	20230103	6750	-17.04	20230829	3380	65.68	20221013	8.70	N	205100	100	36 억	1425138	N	N	N	N
125	20231006	130728	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5670	270	2	5.00	4965696080	881599	103.26	5350	5720	5330	7020	3780	5400	5632.75	3.92	0	233828	5753	5576	5483	5306	5213	5530	5260	36	1620	100	3560	10	1	36382273	2063	24.03	2.13	12	2.42	236.00	2660.00	6750	20230829	-16.00	3380	20221013	67.75	6750	-16.00	20230829	3560	59.27	20230103	6750	-16.00	20230829	3380	67.75	20221013	8.70	N	205100	100	36 억	1425138	N	N	N	N
126	20231006	120727	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5630	230	2	4.26	4648802310	825596	96.70	5350	5720	5330	7020	3780	5400	5631.00	3.92	0	232494	5753	5576	5483	5306	5213	5530	5260	36	1620	100	3560	10	1	36382273	2048	23.86	2.12	12	2.27	236.00	2660.00	6750	20230829	-16.59	3380	20221013	66.57	6750	-16.59	20230829	3560	58.15	20230103	6750	-16.59	20230829	3380	66.57	20221013	8.70	N	205100	100	36 억	1425138	N	N	N	N
127	20231006	110720	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5640	240	2	4.44	3728382250	662991	77.65	5350	5720	5330	7020	3780	5400	5623.76	3.92	0	197852	5753	5576	5483	5306	5213	5530	5260	36	1620	100	3560	10	1	36382273	2052	23.90	2.12	12	1.82	236.00	2660.00	6750	20230829	-16.44	3380	20221013	66.86	6750	-16.44	20230829	3560	58.43	20230103	6750	-16.44	20230829	3380	66.86	20221013	8.70	N	205100	100	36 억	1425138	N	N	N	N
128	20231006	100725	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5720	320	2	5.93	2998414540	534607	62.62	5350	5720	5330	7020	3780	5400	5608.85	3.92	0	168633	5753	5576	5483	5306	5213	5530	5260	36	1620	100	3560	10	1	36382273	2081	24.24	2.15	12	1.47	236.00	2660.00	6750	20230829	-15.26	3380	20221013	69.23	6750	-15.26	20230829	3560	60.67	20230103	6750	-15.26	20230829	3380	69.23	20221013	8.70	N	205100	100	36 억	1425138	N	N	N	N
129	20231006	090722	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5600	200	2	3.70	710247020	129952	15.22	5350	5600	5330	7020	3780	5400	5465.73	3.92	0	74227	5753	5576	5483	5306	5213	5530	5260	36	1620	100	3560	10	1	36382273	2037	23.73	2.11	12	0.36	236.00	2660.00	6750	20230829	-17.04	3380	20221013	65.68	6750	-17.04	20230829	3560	57.30	20230103	6750	-17.04	20230829	3380	65.68	20221013	8.70	N	205100	100	36 억	1425138	N	N	N	N

55 KiB Raw Blame History

55 KiB

Raw Blame History