KissMeData/085810/price/prices-20231001.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

54 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	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	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20231031	160707	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	1117	-63	5	-5.34	18132011	16000	21.86	1178	1191	1113	1534	826	1180	1133.30	-4830	1216	1198	1179	1161	1142	1207	1170	152	354	500	750	1	1	29685769	332	-1.86	0.64	12	0.05	-600.00	1751.00	2315	20221115	-51.75	1113	20231031	0.36	2235	-50.02	20230602	1113	0.36	20231031	2315	-51.75	20221115	1113	0.36	20231031	1.74	N	085810	500	152 억	N	N	N	N
3	20231031	150714	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	1117	-63	5	-5.34	14565809	12803	17.49	1178	1191	1113	1534	826	1180	1137.69	-3206	1216	1198	1179	1161	1142	1207	1170	152	354	500	750	1	1	29685769	332	-1.86	0.64	12	0.04	-600.00	1751.00	2315	20221115	-51.75	1113	20231031	0.36	2235	-50.02	20230602	1113	0.36	20231031	2315	-51.75	20221115	1113	0.36	20231031	1.74	N	085810	500	152 억	N	N	N	N
4	20231031	140719	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	1121	-59	5	-5.00	12087318	10592	14.47	1178	1191	1113	1534	826	1180	1141.17	-1680	1216	1198	1179	1161	1142	1207	1170	152	354	500	750	1	1	29685769	333	-1.87	0.64	12	0.04	-600.00	1751.00	2315	20221115	-51.58	1113	20231031	0.72	2235	-49.84	20230602	1113	0.72	20231031	2315	-51.58	20221115	1113	0.72	20231031	1.74	N	085810	500	152 억	N	N	N	N
5	20231031	130713	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	1132	-48	5	-4.07	11095740	9709	13.26	1178	1191	1113	1534	826	1180	1142.83	-1390	1216	1198	1179	1161	1142	1207	1170	152	354	500	750	1	1	29685769	336	-1.89	0.65	12	0.03	-600.00	1751.00	2315	20221115	-51.10	1113	20231031	1.71	2235	-49.35	20230602	1113	1.71	20231031	2315	-51.10	20221115	1113	1.71	20231031	1.74	N	085810	500	152 억	N	N	N	N
6	20231031	120713	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	1121	-59	5	-5.00	9548849	8337	11.39	1178	1191	1113	1534	826	1180	1145.36	-1398	1216	1198	1179	1161	1142	1207	1170	152	354	500	750	1	1	29685769	333	-1.87	0.64	12	0.03	-600.00	1751.00	2315	20221115	-51.58	1113	20231031	0.72	2235	-49.84	20230602	1113	0.72	20231031	2315	-51.58	20221115	1113	0.72	20231031	1.74	N	085810	500	152 억	N	N	N	N
7	20231031	110731	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1151	-29	5	-2.46	4841169	4181	5.71	1178	1191	1150	1534	826	1180	1157.90	-432	1216	1198	1179	1161	1142	1207	1170	152	354	500	750	1	1	29685769	342	-1.92	0.66	12	0.01	-600.00	1751.00	2315	20221115	-50.28	1148	20231024	0.26	2235	-48.50	20230602	1148	0.26	20231024	2315	-50.28	20221115	1148	0.26	20231024	1.74	N	085810	500	152 억	N	N	N	N
8	20231031	100720	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1163	-17	5	-1.44	995505	844	1.15	1178	1191	1163	1534	826	1180	1179.51	-41	1216	1198	1179	1161	1142	1207	1170	152	354	500	750	1	1	29685769	345	-1.94	0.66	12	0.00	-600.00	1751.00	2315	20221115	-49.76	1148	20231024	1.31	2235	-47.96	20230602	1148	1.31	20231024	2315	-49.76	20221115	1148	1.31	20231024	1.74	N	085810	500	152 억	N	N	N	N
9	20231031	090718	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1182	2	2	0.17	229891	195	0.27	1178	1182	1178	1534	826	1180	1178.93	67	1216	1198	1179	1161	1142	1207	1170	152	354	500	750	1	1	29685769	351	-1.97	0.68	12	0.00	-600.00	1751.00	2315	20221115	-48.94	1148	20231024	2.96	2235	-47.11	20230602	1148	2.96	20231024	2315	-48.94	20221115	1148	2.96	20231024	1.74	N	085810	500	152 억	N	N	N	N
10	20231030	160707	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1180	-12	5	-1.01	85517326	72761	244.97	1170	1197	1160	1549	835	1192	1175.32	1283	1220	1206	1178	1164	1136	1213	1171	152	357	500	760	1	1	29685769	350	-1.97	0.67	12	0.25	-600.00	1751.00	2315	20221115	-49.03	1148	20231024	2.79	2235	-47.20	20230602	1148	2.79	20231024	2315	-49.03	20221115	1148	2.79	20231024	1.74	N	085810	500	152 억	N	N	N	N
11	20231030	150651	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1167	-25	5	-2.10	71456299	60754	204.55	1170	1197	1160	1549	835	1192	1176.16	6729	1220	1206	1178	1164	1136	1213	1171	152	357	500	760	1	1	29685769	346	-1.95	0.67	12	0.20	-600.00	1751.00	2315	20221115	-49.59	1148	20231024	1.66	2235	-47.79	20230602	1148	1.66	20231024	2315	-49.59	20221115	1148	1.66	20231024	1.74	N	085810	500	152 억	N	N	N	N
12	20231030	140652	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1174	-18	5	-1.51	66662184	56660	190.76	1170	1197	1160	1549	835	1192	1176.53	6732	1220	1206	1178	1164	1136	1213	1171	152	357	500	760	1	1	29685769	349	-1.96	0.67	12	0.19	-600.00	1751.00	2315	20221115	-49.29	1148	20231024	2.26	2235	-47.47	20230602	1148	2.26	20231024	2315	-49.29	20221115	1148	2.26	20231024	1.74	N	085810	500	152 억	N	N	N	N
13	20231030	130653	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1181	-11	5	-0.92	59083844	50203	169.02	1170	1197	1160	1549	835	1192	1176.90	4778	1220	1206	1178	1164	1136	1213	1171	152	357	500	760	1	1	29685769	351	-1.97	0.67	12	0.17	-600.00	1751.00	2315	20221115	-48.98	1148	20231024	2.87	2235	-47.16	20230602	1148	2.87	20231024	2315	-48.98	20221115	1148	2.87	20231024	1.74	N	085810	500	152 억	N	N	N	N
14	20231030	120648	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1197	5	2	0.42	5679467	4837	16.29	1170	1197	1160	1549	835	1192	1174.17	1520	1220	1206	1178	1164	1136	1213	1171	152	357	500	760	1	1	29685769	355	-2.00	0.68	12	0.02	-600.00	1751.00	2315	20221115	-48.29	1148	20231024	4.27	2235	-46.44	20230602	1148	4.27	20231024	2315	-48.29	20221115	1148	4.27	20231024	1.74	N	085810	500	152 억	N	N	N	N
15	20231030	110648	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1192	0	3	0.00	5553846	4732	15.93	1170	1192	1160	1549	835	1192	1173.68	1531	1220	1206	1178	1164	1136	1213	1171	152	357	500	760	1	1	29685769	354	-1.99	0.68	12	0.02	-600.00	1751.00	2315	20221115	-48.51	1148	20231024	3.83	2235	-46.67	20230602	1148	3.83	20231024	2315	-48.51	20221115	1148	3.83	20231024	1.74	N	085810	500	152 억	N	N	N	N
16	20231030	100648	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1180	-12	5	-1.01	2114484	1812	6.10	1170	1188	1160	1549	835	1192	1166.93	297	1220	1206	1178	1164	1136	1213	1171	152	357	500	760	1	1	29685769	350	-1.97	0.67	12	0.01	-600.00	1751.00	2315	20221115	-49.03	1148	20231024	2.79	2235	-47.20	20230602	1148	2.79	20231024	2315	-49.03	20221115	1148	2.79	20231024	1.74	N	085810	500	152 억	N	N	N	N
17	20231030	090644	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1171	-21	5	-1.76	947208	809	2.72	1170	1171	1170	1549	835	1192	1170.84	289	1220	1206	1178	1164	1136	1213	1171	152	357	500	760	1	1	29685769	348	-1.95	0.67	12	0.00	-600.00	1751.00	2315	20221115	-49.42	1148	20231024	2.00	2235	-47.61	20230602	1148	2.00	20231024	2315	-49.42	20221115	1148	2.00	20231024	1.74	N	085810	500	152 억	N	N	N	N
18	20231027	160616	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1192	2	2	0.17	33675752	28802	115.90	1190	1192	1150	1547	833	1190	1169.22	-278	1252	1220	1186	1154	1120	1237	1171	152	357	500	760	1	1	29685769	354	-1.99	0.68	12	0.10	-600.00	1751.00	2315	20221115	-48.51	1148	20231024	3.83	2235	-46.67	20230602	1148	3.83	20231024	2315	-48.51	20221115	1148	3.83	20231024	1.74	N	085810	500	152 억	N	N	N	N
19	20231027	150646	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1183	-7	5	-0.59	28863155	24753	99.61	1190	1190	1150	1547	833	1190	1166.05	479	1252	1220	1186	1154	1120	1237	1171	152	357	500	760	1	1	29685769	351	-1.97	0.68	12	0.08	-600.00	1751.00	2315	20221115	-48.90	1148	20231024	3.05	2235	-47.07	20230602	1148	3.05	20231024	2315	-48.90	20221115	1148	3.05	20231024	1.74	N	085810	500	152 억	N	N	N	N
20	20231027	140645	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1179	-11	5	-0.92	27047242	23202	93.37	1190	1190	1150	1547	833	1190	1165.73	956	1252	1220	1186	1154	1120	1237	1171	152	357	500	760	1	1	29685769	350	-1.97	0.67	12	0.08	-600.00	1751.00	2315	20221115	-49.07	1148	20231024	2.70	2235	-47.25	20230602	1148	2.70	20231024	2315	-49.07	20221115	1148	2.70	20231024	1.74	N	085810	500	152 억	N	N	N	N
21	20231027	130637	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1170	-20	5	-1.68	24133663	20723	83.39	1190	1190	1150	1547	833	1190	1164.58	1123	1252	1220	1186	1154	1120	1237	1171	152	357	500	760	1	1	29685769	347	-1.95	0.67	12	0.07	-600.00	1751.00	2315	20221115	-49.46	1148	20231024	1.92	2235	-47.65	20230602	1148	1.92	20231024	2315	-49.46	20221115	1148	1.92	20231024	1.74	N	085810	500	152 억	N	N	N	N
22	20231027	120648	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1174	-16	5	-1.34	19007601	16376	65.90	1190	1190	1150	1547	833	1190	1160.70	3607	1252	1220	1186	1154	1120	1237	1171	152	357	500	760	1	1	29685769	349	-1.96	0.67	12	0.06	-600.00	1751.00	2315	20221115	-49.29	1148	20231024	2.26	2235	-47.47	20230602	1148	2.26	20231024	2315	-49.29	20221115	1148	2.26	20231024	1.74	N	085810	500	152 억	N	N	N	N
23	20231027	110653	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1164	-26	5	-2.18	18599379	16028	64.50	1190	1190	1150	1547	833	1190	1160.43	3754	1252	1220	1186	1154	1120	1237	1171	152	357	500	760	1	1	29685769	346	-1.94	0.66	12	0.05	-600.00	1751.00	2315	20221115	-49.72	1148	20231024	1.39	2235	-47.92	20230602	1148	1.39	20231024	2315	-49.72	20221115	1148	1.39	20231024	1.74	N	085810	500	152 억	N	N	N	N
24	20231027	100644	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1162	-28	5	-2.35	10298374	8893	35.79	1190	1190	1150	1547	833	1190	1158.03	4273	1252	1220	1186	1154	1120	1237	1171	152	357	500	760	1	1	29685769	345	-1.94	0.66	12	0.03	-600.00	1751.00	2315	20221115	-49.81	1148	20231024	1.22	2235	-48.01	20230602	1148	1.22	20231024	2315	-49.81	20221115	1148	1.22	20231024	1.74	N	085810	500	152 억	N	N	N	N
25	20231027	090642	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1162	-28	5	-2.35	322154	271	1.09	1190	1190	1162	1547	833	1190	1188.76	-26	1252	1220	1186	1154	1120	1237	1171	152	357	500	760	1	1	29685769	345	-1.94	0.66	12	0.00	-600.00	1751.00	2315	20221115	-49.81	1148	20231024	1.22	2235	-48.01	20230602	1148	1.22	20231024	2315	-49.81	20221115	1148	1.22	20231024	1.74	N	085810	500	152 억	N	N	N	N
26	20231026	160636	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1190	-29	5	-2.38	29279505	24850	103.59	1175	1218	1152	1584	854	1219	1178.25	-5466	1263	1241	1223	1201	1183	1232	1192	152	365	500	780	1	1	29685769	353	-1.98	0.68	12	0.08	-600.00	1751.00	2315	20221115	-48.60	1148	20231024	3.66	2235	-46.76	20230602	1148	3.66	20231024	2315	-48.60	20221115	1148	3.66	20231024	1.74	N	085810	500	152 억	N	N	N	N
27	20231026	150635	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1190	-29	5	-2.38	27625103	23459	97.79	1175	1218	1152	1584	854	1219	1177.59	-5106	1263	1241	1223	1201	1183	1232	1192	152	365	500	780	1	1	29685769	353	-1.98	0.68	12	0.08	-600.00	1751.00	2315	20221115	-48.60	1148	20231024	3.66	2235	-46.76	20230602	1148	3.66	20231024	2315	-48.60	20221115	1148	3.66	20231024	1.74	N	085810	500	152 억	N	N	N	N
28	20231026	140637	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1175	-44	5	-3.61	25275908	21458	89.45	1175	1218	1152	1584	854	1219	1177.92	-4383	1263	1241	1223	1201	1183	1232	1192	152	365	500	780	1	1	29685769	349	-1.96	0.67	12	0.07	-600.00	1751.00	2315	20221115	-49.24	1148	20231024	2.35	2235	-47.43	20230602	1148	2.35	20231024	2315	-49.24	20221115	1148	2.35	20231024	1.74	N	085810	500	152 억	N	N	N	N
29	20231026	130635	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1162	-57	5	-4.68	23041717	19537	81.44	1175	1218	1152	1584	854	1219	1179.39	-4312	1263	1241	1223	1201	1183	1232	1192	152	365	500	780	1	1	29685769	345	-1.94	0.66	12	0.07	-600.00	1751.00	2315	20221115	-49.81	1148	20231024	1.22	2235	-48.01	20230602	1148	1.22	20231024	2315	-49.81	20221115	1148	1.22	20231024	1.74	N	085810	500	152 억	N	N	N	N
30	20231026	120634	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1186	-33	5	-2.71	19472753	16493	68.75	1175	1218	1152	1584	854	1219	1180.67	-4800	1263	1241	1223	1201	1183	1232	1192	152	365	500	780	1	1	29685769	352	-1.98	0.68	12	0.06	-600.00	1751.00	2315	20221115	-48.77	1148	20231024	3.31	2235	-46.94	20230602	1148	3.31	20231024	2315	-48.77	20221115	1148	3.31	20231024	1.74	N	085810	500	152 억	N	N	N	N
31	20231026	110640	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1191	-28	5	-2.30	14950357	12685	52.88	1175	1218	1152	1584	854	1219	1178.59	-3107	1263	1241	1223	1201	1183	1232	1192	152	365	500	780	1	1	29685769	354	-1.99	0.68	12	0.04	-600.00	1751.00	2315	20221115	-48.55	1148	20231024	3.75	2235	-46.71	20230602	1148	3.75	20231024	2315	-48.55	20221115	1148	3.75	20231024	1.74	N	085810	500	152 억	N	N	N	N
32	20231026	100639	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1181	-38	5	-3.12	14489372	12299	51.27	1175	1218	1152	1584	854	1219	1178.09	-3408	1263	1241	1223	1201	1183	1232	1192	152	365	500	780	1	1	29685769	351	-1.97	0.67	12	0.04	-600.00	1751.00	2315	20221115	-48.98	1148	20231024	2.87	2235	-47.16	20230602	1148	2.87	20231024	2315	-48.98	20221115	1148	2.87	20231024	1.74	N	085810	500	152 억	N	N	N	N
33	20231026	090637	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1188	-31	5	-2.54	4998347	4246	17.70	1175	1218	1170	1584	854	1219	1177.19	-305	1263	1241	1223	1201	1183	1232	1192	152	365	500	780	1	1	29685769	353	-1.98	0.68	12	0.01	-600.00	1751.00	2315	20221115	-48.68	1148	20231024	3.48	2235	-46.85	20230602	1148	3.48	20231024	2315	-48.68	20221115	1148	3.48	20231024	1.74	N	085810	500	152 억	N	N	N	N
34	20231025	160639	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1219	-1	5	-0.08	29235952	23989	23.61	1231	1245	1205	1586	854	1220	1218.72	1217	1334	1276	1212	1154	1090	1306	1184	152	366	500	780	1	1	29685769	362	-2.03	0.70	12	0.08	-600.00	1751.00	2315	20221115	-47.34	1148	20231024	6.18	2235	-45.46	20230602	1148	6.18	20231024	2315	-47.34	20221115	1148	6.18	20231024	1.77	N	085810	500	152 억	N	N	N	N
35	20231025	150638	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1219	-1	5	-0.08	23988104	19649	19.34	1231	1245	1205	1586	854	1220	1220.83	1114	1334	1276	1212	1154	1090	1306	1184	152	366	500	780	1	1	29685769	362	-2.03	0.70	12	0.07	-600.00	1751.00	2315	20221115	-47.34	1148	20231024	6.18	2235	-45.46	20230602	1148	6.18	20231024	2315	-47.34	20221115	1148	6.18	20231024	1.77	N	085810	500	152 억	N	N	N	N
36	20231025	140634	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1239	19	2	1.56	23103580	18925	18.63	1231	1245	1205	1586	854	1220	1220.80	1178	1334	1276	1212	1154	1090	1306	1184	152	366	500	780	1	1	29685769	368	-2.06	0.71	12	0.06	-600.00	1751.00	2315	20221115	-46.48	1148	20231024	7.93	2235	-44.56	20230602	1148	7.93	20231024	2315	-46.48	20221115	1148	7.93	20231024	1.77	N	085810	500	152 억	N	N	N	N
37	20231025	130635	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1226	6	2	0.49	20630984	16905	16.64	1231	1245	1205	1586	854	1220	1220.41	1103	1334	1276	1212	1154	1090	1306	1184	152	366	500	780	1	1	29685769	364	-2.04	0.70	12	0.06	-600.00	1751.00	2315	20221115	-47.04	1148	20231024	6.79	2235	-45.15	20230602	1148	6.79	20231024	2315	-47.04	20221115	1148	6.79	20231024	1.77	N	085810	500	152 억	N	N	N	N
38	20231025	120635	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1231	11	2	0.90	19628875	16090	15.84	1231	1245	1205	1586	854	1220	1219.94	925	1334	1276	1212	1154	1090	1306	1184	152	366	500	780	1	1	29685769	365	-2.05	0.70	12	0.05	-600.00	1751.00	2315	20221115	-46.83	1148	20231024	7.23	2235	-44.92	20230602	1148	7.23	20231024	2315	-46.83	20221115	1148	7.23	20231024	1.77	N	085810	500	152 억	N	N	N	N
39	20231025	110636	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1218	-2	5	-0.16	12975473	10690	10.52	1231	1245	1205	1586	854	1220	1213.80	385	1334	1276	1212	1154	1090	1306	1184	152	366	500	780	1	1	29685769	362	-2.03	0.70	12	0.04	-600.00	1751.00	2315	20221115	-47.39	1148	20231024	6.10	2235	-45.50	20230602	1148	6.10	20231024	2315	-47.39	20221115	1148	6.10	20231024	1.77	N	085810	500	152 억	N	N	N	N
40	20231025	100637	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1210	-10	5	-0.82	12612234	10392	10.23	1231	1245	1205	1586	854	1220	1213.65	373	1334	1276	1212	1154	1090	1306	1184	152	366	500	780	1	1	29685769	359	-2.02	0.69	12	0.04	-600.00	1751.00	2315	20221115	-47.73	1148	20231024	5.40	2235	-45.86	20230602	1148	5.40	20231024	2315	-47.73	20221115	1148	5.40	20231024	1.77	N	085810	500	152 억	N	N	N	N
41	20231025	090632	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1220	0	3	0.00	6158024	5045	4.97	1231	1231	1220	1586	854	1220	1220.62	165	1334	1276	1212	1154	1090	1306	1184	152	366	500	780	1	1	29685769	362	-2.03	0.70	12	0.02	-600.00	1751.00	2315	20221115	-47.30	1148	20231024	6.27	2235	-45.41	20230602	1148	6.27	20231024	2315	-47.30	20221115	1148	6.27	20231024	1.77	N	085810	500	152 억	N	N	N	N
42	20231024	160621	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	1220	25	2	2.09	121564757	101606	151.83	1210	1270	1148	1553	837	1195	1196.45	-8440	1275	1235	1215	1175	1155	1225	1165	152	358	500	760	1	1	29685769	362	-2.03	0.70	12	0.34	-600.00	1751.00	2315	20221115	-47.30	1148	20231024	6.27	2235	-45.41	20230602	1148	6.27	20231024	2315	-47.30	20221115	1148	6.27	20231024	1.83	N	085810	500	152 억	N	N	N	N
43	20231024	150631	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	1208	13	2	1.09	116617486	97544	145.76	1210	1270	1148	1553	837	1195	1195.54	-8338	1275	1235	1215	1175	1155	1225	1165	152	358	500	760	1	1	29685769	359	-2.01	0.69	12	0.33	-600.00	1751.00	2315	20221115	-47.82	1148	20231024	5.23	2235	-45.95	20230602	1148	5.23	20231024	2315	-47.82	20221115	1148	5.23	20231024	1.83	N	085810	500	152 억	N	N	N	N
44	20231024	140618	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	1203	8	2	0.67	103076641	86265	128.91	1210	1270	1148	1553	837	1195	1194.88	-6243	1275	1235	1215	1175	1155	1225	1165	152	358	500	760	1	1	29685769	357	-2.00	0.69	12	0.29	-600.00	1751.00	2315	20221115	-48.03	1148	20231024	4.79	2235	-46.17	20230602	1148	4.79	20231024	2315	-48.03	20221115	1148	4.79	20231024	1.83	N	085810	500	152 억	N	N	N	N
45	20231024	130626	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	1181	-14	5	-1.17	96680382	80937	120.95	1210	1270	1148	1553	837	1195	1194.51	-2914	1275	1235	1215	1175	1155	1225	1165	152	358	500	760	1	1	29685769	351	-1.97	0.67	12	0.27	-600.00	1751.00	2315	20221115	-48.98	1148	20231024	2.87	2235	-47.16	20230602	1148	2.87	20231024	2315	-48.98	20221115	1148	2.87	20231024	1.83	N	085810	500	152 억	N	N	N	N
46	20231024	120632	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	1188	-7	5	-0.59	96073125	80424	120.18	1210	1270	1148	1553	837	1195	1194.58	-2859	1275	1235	1215	1175	1155	1225	1165	152	358	500	760	1	1	29685769	353	-1.98	0.68	12	0.27	-600.00	1751.00	2315	20221115	-48.68	1148	20231024	3.48	2235	-46.85	20230602	1148	3.48	20231024	2315	-48.68	20221115	1148	3.48	20231024	1.83	N	085810	500	152 억	N	N	N	N
47	20231024	110627	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	1172	-23	5	-1.92	94273994	78903	117.91	1210	1270	1148	1553	837	1195	1194.81	-2924	1275	1235	1215	1175	1155	1225	1165	152	358	500	760	1	1	29685769	348	-1.95	0.67	12	0.27	-600.00	1751.00	2315	20221115	-49.37	1148	20231024	2.09	2235	-47.56	20230602	1148	2.09	20231024	2315	-49.37	20221115	1148	2.09	20231024	1.83	N	085810	500	152 억	N	N	N	N
48	20231024	100621	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	1168	-27	5	-2.26	31863979	26778	40.02	1210	1210	1165	1553	837	1195	1189.73	-3929	1275	1235	1215	1175	1155	1225	1165	152	358	500	760	1	1	29685769	347	-1.95	0.67	12	0.09	-600.00	1751.00	2315	20221115	-49.55	1165	20231024	0.26	2235	-47.74	20230602	1165	0.26	20231024	2315	-49.55	20221115	1165	0.26	20231024	1.83	N	085810	500	152 억	N	N	N	N
49	20231024	090626	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	1192	-3	5	-0.25	10516000	8753	13.08	1210	1210	1192	1553	837	1195	1202.24	707	1275	1235	1215	1175	1155	1225	1165	152	358	500	760	1	1	29685769	354	-1.99	0.68	12	0.03	-600.00	1751.00	2315	20221115	-48.51	1192	20231024	0.00	2235	-46.67	20230602	1192	0.00	20231024	2315	-48.51	20221115	1192	0.00	20231024	1.83	N	085810	500	152 억	N	N	N	N
50	20231023	160617	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	1195	-75	5	-5.91	72503024	59840	95.68	1215	1255	1195	1651	889	1270	1211.63	-610	1328	1298	1259	1229	1190	1279	1210	152	381	500	810	1	1	29685769	355	-1.99	0.68	12	0.20	-600.00	1751.00	2315	20221115	-48.38	1195	20231023	0.00	2235	-46.53	20230602	1195	0.00	20231023	2315	-48.38	20221115	1195	0.00	20231023	1.94	N	085810	500	152 억	N	N	N	N
51	20231023	150620	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	1216	-54	5	-4.25	46503686	38187	61.06	1215	1255	1209	1651	889	1270	1217.79	660	1328	1298	1259	1229	1190	1279	1210	152	381	500	810	1	1	29685769	361	-2.03	0.69	12	0.13	-600.00	1751.00	2315	20221115	-47.47	1209	20231023	0.58	2235	-45.59	20230602	1209	0.58	20231023	2315	-47.47	20221115	1209	0.58	20231023	1.94	N	085810	500	152 억	N	N	N	N
52	20231023	140619	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	1219	-51	5	-4.02	37614535	30849	49.32	1215	1255	1210	1651	889	1270	1219.31	60	1328	1298	1259	1229	1190	1279	1210	152	381	500	810	1	1	29685769	362	-2.03	0.70	12	0.10	-600.00	1751.00	2315	20221115	-47.34	1210	20231023	0.74	2235	-45.46	20230602	1210	0.74	20231023	2315	-47.34	20221115	1210	0.74	20231023	1.94	N	085810	500	152 억	N	N	N	N
53	20231023	130623	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	1217	-53	5	-4.17	35458351	29077	46.49	1215	1255	1210	1651	889	1270	1219.46	110	1328	1298	1259	1229	1190	1279	1210	152	381	500	810	1	1	29685769	361	-2.03	0.70	12	0.10	-600.00	1751.00	2315	20221115	-47.43	1210	20231023	0.58	2235	-45.55	20230602	1210	0.58	20231023	2315	-47.43	20221115	1210	0.58	20231023	1.94	N	085810	500	152 억	N	N	N	N
54	20231023	120617	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	1227	-43	5	-3.39	30588032	25064	40.07	1215	1255	1214	1651	889	1270	1220.40	471	1328	1298	1259	1229	1190	1279	1210	152	381	500	810	1	1	29685769	364	-2.04	0.70	12	0.08	-600.00	1751.00	2315	20221115	-47.00	1214	20231023	1.07	2235	-45.10	20230602	1214	1.07	20231023	2315	-47.00	20221115	1214	1.07	20231023	1.94	N	085810	500	152 억	N	N	N	N
55	20231023	110615	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	1234	-36	5	-2.83	28473282	23329	37.30	1215	1255	1214	1651	889	1270	1220.51	1026	1328	1298	1259	1229	1190	1279	1210	152	381	500	810	1	1	29685769	366	-2.06	0.70	12	0.08	-600.00	1751.00	2315	20221115	-46.70	1214	20231023	1.65	2235	-44.79	20230602	1214	1.65	20231023	2315	-46.70	20221115	1214	1.65	20231023	1.94	N	085810	500	152 억	N	N	N	N
56	20231023	100611	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	1223	-47	5	-3.70	18221259	14948	23.90	1215	1255	1214	1651	889	1270	1218.98	1769	1328	1298	1259	1229	1190	1279	1210	152	381	500	810	1	1	29685769	363	-2.04	0.70	12	0.05	-600.00	1751.00	2315	20221115	-47.17	1214	20231023	0.74	2235	-45.28	20230602	1214	0.74	20231023	2315	-47.17	20221115	1214	0.74	20231023	1.94	N	085810	500	152 억	N	N	N	N
57	20231023	090625	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	1220	-50	5	-3.94	8949227	7365	11.78	1215	1228	1215	1651	889	1270	1215.10	821	1328	1298	1259	1229	1190	1279	1210	152	381	500	810	1	1	29685769	362	-2.03	0.70	12	0.02	-600.00	1751.00	2315	20221115	-47.30	1215	20231023	0.41	2235	-45.41	20230602	1215	0.41	20231023	2315	-47.30	20221115	1215	0.41	20231023	1.94	N	085810	500	152 억	N	N	N	N
58	20231020	160616	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	1270	-44	5	-3.35	77058035	61803	82.49	1289	1289	1220	1708	920	1314	1246.83	-9945	1388	1350	1310	1272	1232	1331	1253	152	394	500	840	1	1	29685769	377	-2.12	0.73	12	0.21	-600.00	1751.00	2355	20221018	-46.07	1220	20231020	4.10	2235	-43.18	20230602	1220	4.10	20231020	2315	-45.14	20221115	1220	4.10	20231020	1.95	N	085810	500	152 억	N	N	N	N
59	20231020	150616	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	1266	-48	5	-3.65	70227411	56412	75.30	1289	1289	1220	1708	920	1314	1244.90	-8759	1388	1350	1310	1272	1232	1331	1253	152	394	500	840	1	1	29685769	376	-2.11	0.72	12	0.19	-600.00	1751.00	2355	20221018	-46.24	1220	20231020	3.77	2235	-43.36	20230602	1220	3.77	20231020	2315	-45.31	20221115	1220	3.77	20231020	1.95	N	085810	500	152 억	N	N	N	N
60	20231020	140619	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	1265	-49	5	-3.73	68924749	55377	73.92	1289	1289	1220	1708	920	1314	1244.65	-8759	1388	1350	1310	1272	1232	1331	1253	152	394	500	840	1	1	29685769	376	-2.11	0.72	12	0.19	-600.00	1751.00	2355	20221018	-46.28	1220	20231020	3.69	2235	-43.40	20230602	1220	3.69	20231020	2315	-45.36	20221115	1220	3.69	20231020	1.95	N	085810	500	152 억	N	N	N	N
61	20231020	130601	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	1262	-52	5	-3.96	54272242	43785	58.44	1289	1289	1220	1708	920	1314	1239.52	-8930	1388	1350	1310	1272	1232	1331	1253	152	394	500	840	1	1	29685769	375	-2.10	0.72	12	0.15	-600.00	1751.00	2355	20221018	-46.41	1220	20231020	3.44	2235	-43.53	20230602	1220	3.44	20231020	2315	-45.49	20221115	1220	3.44	20231020	1.95	N	085810	500	152 억	N	N	N	N
62	20231020	120613	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	1229	-85	5	-6.47	49480766	39936	53.31	1289	1289	1220	1708	920	1314	1239.00	-7706	1388	1350	1310	1272	1232	1331	1253	152	394	500	840	1	1	29685769	365	-2.05	0.70	12	0.13	-600.00	1751.00	2355	20221018	-47.81	1220	20231020	0.74	2235	-45.01	20230602	1220	0.74	20231020	2315	-46.91	20221115	1220	0.74	20231020	1.95	N	085810	500	152 억	N	N	N	N
63	20231020	110618	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	1229	-85	5	-6.47	44824538	36145	48.25	1289	1289	1220	1708	920	1314	1240.13	-7315	1388	1350	1310	1272	1232	1331	1253	152	394	500	840	1	1	29685769	365	-2.05	0.70	12	0.12	-600.00	1751.00	2355	20221018	-47.81	1220	20231020	0.74	2235	-45.01	20230602	1220	0.74	20231020	2315	-46.91	20221115	1220	0.74	20231020	1.95	N	085810	500	152 억	N	N	N	N
64	20231020	100611	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	1238	-76	5	-5.78	31528657	25284	33.75	1289	1289	1228	1708	920	1314	1246.98	-6634	1388	1350	1310	1272	1232	1331	1253	152	394	500	840	1	1	29685769	368	-2.06	0.71	12	0.09	-600.00	1751.00	2355	20221018	-47.43	1228	20231020	0.81	2235	-44.61	20230602	1228	0.81	20231020	2315	-46.52	20221115	1228	0.81	20231020	1.95	N	085810	500	152 억	N	N	N	N
65	20231020	090613	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	1272	-42	5	-3.20	1257367	994	1.33	1289	1289	1260	1708	920	1314	1264.96	-420	1388	1350	1310	1272	1232	1331	1253	152	394	500	840	1	1	29685769	378	-2.12	0.73	12	0.00	-600.00	1751.00	2355	20221018	-45.99	1260	20231020	0.95	2235	-43.09	20230602	1260	0.95	20231020	2315	-45.05	20221115	1260	0.95	20231020	1.95	N	085810	500	152 억	N	N	N	N
66	20231019	160609	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	1314	-35	5	-2.59	95523209	74067	815.72	1320	1348	1270	1753	945	1349	1289.45	-6364	1387	1367	1334	1314	1281	1351	1298	152	404	500	860	1	1	29685769	390	-2.19	0.75	12	0.25	-600.00	1751.00	2430	20221017	-45.93	1270	20231019	3.46	2235	-41.21	20230602	1270	3.46	20231019	2315	-43.24	20221115	1270	3.46	20231019	1.95	N	085810	500	152 억	N	N	N	N
67	20231019	150606	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	1279	-70	5	-5.19	83613464	64828	713.96	1320	1348	1273	1753	945	1349	1289.77	-5702	1387	1367	1334	1314	1281	1351	1298	152	404	500	860	1	1	29685769	380	-2.13	0.73	12	0.22	-600.00	1751.00	2430	20221017	-47.37	1273	20231019	0.47	2235	-42.77	20230602	1273	0.47	20231019	2315	-44.75	20221115	1273	0.47	20231019	1.95	N	085810	500	152 억	N	N	N	N
68	20231019	140612	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	1284	-65	5	-4.82	65742406	50846	559.98	1320	1348	1279	1753	945	1349	1292.97	-4458	1387	1367	1334	1314	1281	1351	1298	152	404	500	860	1	1	29685769	381	-2.14	0.73	12	0.17	-600.00	1751.00	2430	20221017	-47.16	1279	20231019	0.39	2235	-42.55	20230602	1279	0.39	20231019	2315	-44.54	20221115	1279	0.39	20231019	1.95	N	085810	500	152 억	N	N	N	N
69	20231019	130605	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	1279	-70	5	-5.19	64475031	49859	549.11	1320	1348	1279	1753	945	1349	1293.15	-4447	1387	1367	1334	1314	1281	1351	1298	152	404	500	860	1	1	29685769	380	-2.13	0.73	12	0.17	-600.00	1751.00	2430	20221017	-47.37	1279	20231019	0.00	2235	-42.77	20230602	1279	0.00	20231019	2315	-44.75	20221115	1279	0.00	20231019	1.95	N	085810	500	152 억	N	N	N	N
70	20231019	120610	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1290	-59	5	-4.37	32071799	24631	271.27	1320	1348	1290	1753	945	1349	1302.09	-4395	1387	1367	1334	1314	1281	1351	1298	152	404	500	860	1	1	29685769	383	-2.15	0.74	12	0.08	-600.00	1751.00	2430	20221017	-46.91	1281	20231005	0.70	2235	-42.28	20230602	1281	0.70	20231005	2315	-44.28	20221115	1281	0.70	20231005	1.95	N	085810	500	152 억	N	N	N	N
71	20231019	110608	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1300	-49	5	-3.63	22309850	17071	188.01	1320	1348	1290	1753	945	1349	1306.89	-2068	1387	1367	1334	1314	1281	1351	1298	152	404	500	860	1	1	29685769	386	-2.17	0.74	12	0.06	-600.00	1751.00	2430	20221017	-46.50	1281	20231005	1.48	2235	-41.83	20230602	1281	1.48	20231005	2315	-43.84	20221115	1281	1.48	20231005	1.95	N	085810	500	152 억	N	N	N	N
72	20231019	100604	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1317	-32	5	-2.37	21777659	16662	183.50	1320	1348	1290	1753	945	1349	1307.03	-1851	1387	1367	1334	1314	1281	1351	1298	152	404	500	860	1	1	29685769	391	-2.19	0.75	12	0.06	-600.00	1751.00	2430	20221017	-45.80	1281	20231005	2.81	2235	-41.07	20230602	1281	2.81	20231005	2315	-43.11	20221115	1281	2.81	20231005	1.95	N	085810	500	152 억	N	N	N	N
73	20231019	090610	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1316	-33	5	-2.45	1428276	1074	11.83	1320	1340	1310	1753	945	1349	1329.87	-865	1387	1367	1334	1314	1281	1351	1298	152	404	500	860	1	1	29685769	391	-2.19	0.75	12	0.00	-600.00	1751.00	2430	20221017	-45.84	1281	20231005	2.73	2235	-41.12	20230602	1281	2.73	20231005	2315	-43.15	20221115	1281	2.73	20231005	1.95	N	085810	500	152 억	N	N	N	N
74	20231018	160612	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1349	11	2	0.82	11961979	9080	108.26	1354	1354	1301	1739	937	1338	1317.14	-883	1402	1369	1337	1304	1272	1386	1321	152	401	500	850	1	1	29685769	400	-2.25	0.77	12	0.03	-600.00	1751.00	2430	20221017	-44.49	1281	20231005	5.31	2235	-39.64	20230602	1281	5.31	20231005	2355	-42.72	20221018	1281	5.31	20231005	1.94	N	085810	500	152 억	N	N	N	N
75	20231018	150606	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1304	-34	5	-2.54	9132130	6942	82.77	1354	1354	1301	1739	937	1338	1315.49	-694	1402	1369	1337	1304	1272	1386	1321	152	401	500	850	1	1	29685769	387	-2.17	0.74	12	0.02	-600.00	1751.00	2430	20221017	-46.34	1281	20231005	1.80	2235	-41.66	20230602	1281	1.80	20231005	2355	-44.63	20221018	1281	1.80	20231005	1.94	N	085810	500	152 억	N	N	N	N
76	20231018	140559	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1318	-20	5	-1.49	7263964	5516	65.77	1354	1354	1301	1739	937	1338	1316.89	-263	1402	1369	1337	1304	1272	1386	1321	152	401	500	850	1	1	29685769	391	-2.20	0.75	12	0.02	-600.00	1751.00	2430	20221017	-45.76	1281	20231005	2.89	2235	-41.03	20230602	1281	2.89	20231005	2355	-44.03	20221018	1281	2.89	20231005	1.94	N	085810	500	152 억	N	N	N	N
77	20231018	130556	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1311	-27	5	-2.02	6874152	5220	62.24	1354	1354	1301	1739	937	1338	1316.89	-237	1402	1369	1337	1304	1272	1386	1321	152	401	500	850	1	1	29685769	389	-2.19	0.75	12	0.02	-600.00	1751.00	2430	20221017	-46.05	1281	20231005	2.34	2235	-41.34	20230602	1281	2.34	20231005	2355	-44.33	20221018	1281	2.34	20231005	1.94	N	085810	500	152 억	N	N	N	N
78	20231018	120607	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1320	-18	5	-1.35	6829481	5186	61.83	1354	1354	1301	1739	937	1338	1316.91	-206	1402	1369	1337	1304	1272	1386	1321	152	401	500	850	1	1	29685769	392	-2.20	0.75	12	0.02	-600.00	1751.00	2430	20221017	-45.68	1281	20231005	3.04	2235	-40.94	20230602	1281	3.04	20231005	2355	-43.95	20221018	1281	3.04	20231005	1.94	N	085810	500	152 억	N	N	N	N
79	20231018	110601	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1316	-22	5	-1.64	6476414	4916	58.61	1354	1354	1301	1739	937	1338	1317.42	-206	1402	1369	1337	1304	1272	1386	1321	152	401	500	850	1	1	29685769	391	-2.19	0.75	12	0.02	-600.00	1751.00	2430	20221017	-45.84	1281	20231005	2.73	2235	-41.12	20230602	1281	2.73	20231005	2355	-44.12	20221018	1281	2.73	20231005	1.94	N	085810	500	152 억	N	N	N	N
80	20231018	100607	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1310	-28	5	-2.09	3636765	2750	32.79	1354	1354	1310	1739	937	1338	1322.46	-264	1402	1369	1337	1304	1272	1386	1321	152	401	500	850	1	1	29685769	389	-2.18	0.75	12	0.01	-600.00	1751.00	2430	20221017	-46.09	1281	20231005	2.26	2235	-41.39	20230602	1281	2.26	20231005	2355	-44.37	20221018	1281	2.26	20231005	1.94	N	085810	500	152 억	N	N	N	N
81	20231018	090559	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1335	-3	5	-0.22	449626	336	4.01	1354	1354	1335	1739	937	1338	1338.17	-282	1402	1369	1337	1304	1272	1386	1321	152	401	500	850	1	1	29685769	396	-2.23	0.76	12	0.00	-600.00	1751.00	2430	20221017	-45.06	1281	20231005	4.22	2235	-40.27	20230602	1281	4.22	20231005	2355	-43.31	20221018	1281	4.22	20231005	1.94	N	085810	500	152 억	N	N	N	N
82	20231017	160603	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1338	33	2	2.53	11133513	8382	22.79	1305	1370	1305	1696	914	1305	1328.26	-2241	1373	1339	1312	1278	1251	1325	1264	152	391	500	830	1	1	29685769	397	-2.23	0.76	12	0.03	-600.00	1751.00	2430	20221017	-44.94	1281	20231005	4.45	2235	-40.13	20230602	1281	4.45	20231005	2430	-44.94	20221017	1281	4.45	20231005	1.94	N	085810	500	152 억	N	N	N	N
83	20231017	150605	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1335	30	2	2.30	5164893	3917	10.65	1305	1351	1305	1696	914	1305	1318.58	-1328	1373	1339	1312	1278	1251	1325	1264	152	391	500	830	1	1	29685769	396	-2.23	0.76	12	0.01	-600.00	1751.00	2430	20221017	-45.06	1281	20231005	4.22	2235	-40.27	20230602	1281	4.22	20231005	2430	-45.06	20221017	1281	4.22	20231005	1.94	N	085810	500	152 억	N	N	N	N
84	20231017	140608	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1328	23	2	1.76	3612587	2749	7.47	1305	1351	1305	1696	914	1305	1314.15	-207	1373	1339	1312	1278	1251	1325	1264	152	391	500	830	1	1	29685769	394	-2.21	0.76	12	0.01	-600.00	1751.00	2430	20221017	-45.35	1281	20231005	3.67	2235	-40.58	20230602	1281	3.67	20231005	2430	-45.35	20221017	1281	3.67	20231005	1.94	N	085810	500	152 억	N	N	N	N
85	20231017	130601	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1314	9	2	0.69	2422399	1851	5.03	1305	1319	1305	1696	914	1305	1308.70	313	1373	1339	1312	1278	1251	1325	1264	152	391	500	830	1	1	29685769	390	-2.19	0.75	12	0.01	-600.00	1751.00	2430	20221017	-45.93	1281	20231005	2.58	2235	-41.21	20230602	1281	2.58	20231005	2430	-45.93	20221017	1281	2.58	20231005	1.94	N	085810	500	152 억	N	N	N	N
86	20231017	120603	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1314	9	2	0.69	2402690	1836	4.99	1305	1319	1305	1696	914	1305	1308.65	313	1373	1339	1312	1278	1251	1325	1264	152	391	500	830	1	1	29685769	390	-2.19	0.75	12	0.01	-600.00	1751.00	2430	20221017	-45.93	1281	20231005	2.58	2235	-41.21	20230602	1281	2.58	20231005	2430	-45.93	20221017	1281	2.58	20231005	1.94	N	085810	500	152 억	N	N	N	N
87	20231017	110558	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1317	12	2	0.92	2177802	1665	4.53	1305	1319	1305	1696	914	1305	1307.99	323	1373	1339	1312	1278	1251	1325	1264	152	391	500	830	1	1	29685769	391	-2.19	0.75	12	0.01	-600.00	1751.00	2430	20221017	-45.80	1281	20231005	2.81	2235	-41.07	20230602	1281	2.81	20231005	2430	-45.80	20221017	1281	2.81	20231005	1.94	N	085810	500	152 억	N	N	N	N
88	20231017	100554	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1315	10	2	0.77	2146153	1641	4.46	1305	1315	1305	1696	914	1305	1307.83	345	1373	1339	1312	1278	1251	1325	1264	152	391	500	830	1	1	29685769	390	-2.19	0.75	12	0.01	-600.00	1751.00	2430	20221017	-45.88	1281	20231005	2.65	2235	-41.16	20230602	1281	2.65	20231005	2430	-45.88	20221017	1281	2.65	20231005	1.94	N	085810	500	152 억	N	N	N	N
89	20231017	090559	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1306	1	2	0.08	431961	331	0.90	1305	1306	1305	1696	914	1305	1305.02	-36	1373	1339	1312	1278	1251	1325	1264	152	391	500	830	1	1	29685769	388	-2.18	0.75	12	0.00	-600.00	1751.00	2430	20221017	-46.26	1281	20231005	1.95	2235	-41.57	20230602	1281	1.95	20231005	2430	-46.26	20221017	1281	1.95	20231005	1.94	N	085810	500	152 억	N	N	N	N
90	20231016	160559	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1305	-41	5	-3.05	48063874	36776	423.93	1346	1346	1285	1749	943	1346	1306.94	-1902	1398	1372	1351	1325	1304	1361	1314	152	403	500	860	1	1	29685769	387	-2.17	0.75	12	0.12	-600.00	1751.00	2430	20221017	-46.30	1281	20231005	1.87	2235	-41.61	20230602	1281	1.87	20231005	2430	-46.30	20221017	1281	1.87	20231005	1.95	N	085810	500	152 억	N	N	N	N
91	20231016	150559	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1305	-41	5	-3.05	44887504	34342	395.87	1346	1346	1285	1749	943	1346	1307.07	-1901	1398	1372	1351	1325	1304	1361	1314	152	403	500	860	1	1	29685769	387	-2.17	0.75	12	0.12	-600.00	1751.00	2430	20221017	-46.30	1281	20231005	1.87	2235	-41.61	20230602	1281	1.87	20231005	2430	-46.30	20221017	1281	1.87	20231005	1.95	N	085810	500	152 억	N	N	N	N
92	20231016	140600	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1298	-48	5	-3.57	37603987	28707	330.92	1346	1346	1285	1749	943	1346	1309.92	-1835	1398	1372	1351	1325	1304	1361	1314	152	403	500	860	1	1	29685769	385	-2.16	0.74	12	0.10	-600.00	1751.00	2430	20221017	-46.58	1281	20231005	1.33	2235	-41.92	20230602	1281	1.33	20231005	2430	-46.58	20221017	1281	1.33	20231005	1.95	N	085810	500	152 억	N	N	N	N
93	20231016	130557	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1300	-46	5	-3.42	23661170	17951	206.93	1346	1346	1300	1749	943	1346	1318.10	-1742	1398	1372	1351	1325	1304	1361	1314	152	403	500	860	1	1	29685769	386	-2.17	0.74	12	0.06	-600.00	1751.00	2430	20221017	-46.50	1281	20231005	1.48	2235	-41.83	20230602	1281	1.48	20231005	2430	-46.50	20221017	1281	1.48	20231005	1.95	N	085810	500	152 억	N	N	N	N
94	20231016	120556	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1318	-28	5	-2.08	10832628	8150	93.95	1346	1346	1318	1749	943	1346	1329.16	-1743	1398	1372	1351	1325	1304	1361	1314	152	403	500	860	1	1	29685769	391	-2.20	0.75	12	0.03	-600.00	1751.00	2430	20221017	-45.76	1281	20231005	2.89	2235	-41.03	20230602	1281	2.89	20231005	2430	-45.76	20221017	1281	2.89	20231005	1.95	N	085810	500	152 억	N	N	N	N
95	20231016	110554	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1320	-26	5	-1.93	8044618	6039	69.61	1346	1346	1320	1749	943	1346	1332.11	-1671	1398	1372	1351	1325	1304	1361	1314	152	403	500	860	1	1	29685769	392	-2.20	0.75	12	0.02	-600.00	1751.00	2430	20221017	-45.68	1281	20231005	3.04	2235	-40.94	20230602	1281	3.04	20231005	2430	-45.68	20221017	1281	3.04	20231005	1.95	N	085810	500	152 억	N	N	N	N
96	20231016	100550	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1324	-22	5	-1.63	3632266	2707	31.20	1346	1346	1324	1749	943	1346	1341.80	-1773	1398	1372	1351	1325	1304	1361	1314	152	403	500	860	1	1	29685769	393	-2.21	0.76	12	0.01	-600.00	1751.00	2430	20221017	-45.51	1281	20231005	3.36	2235	-40.76	20230602	1281	3.36	20231005	2430	-45.51	20221017	1281	3.36	20231005	1.95	N	085810	500	152 억	N	N	N	N
97	20231016	090554	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1339	-7	5	-0.52	2022213	1503	17.33	1346	1346	1336	1749	943	1346	1345.45	-1104	1398	1372	1351	1325	1304	1361	1314	152	403	500	860	1	1	29685769	397	-2.23	0.76	12	0.01	-600.00	1751.00	2430	20221017	-44.90	1281	20231005	4.53	2235	-40.09	20230602	1281	4.53	20231005	2430	-44.90	20221017	1281	4.53	20231005	1.95	N	085810	500	152 억	N	N	N	N
98	20231012	160609	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1362	22	2	1.64	17003989	12546	50.62	1340	1365	1337	1742	938	1340	1354.58	-338	1362	1350	1328	1316	1294	1357	1323	152	402	500	850	1	1	29685769	404	-2.27	0.78	12	0.04	-600.00	1751.00	2430	20221017	-43.95	1281	20231005	6.32	2235	-39.06	20230602	1281	6.32	20231005	2430	-43.95	20221017	1281	6.32	20231005	1.98	N	085810	500	152 억	N	N	N	N
99	20231012	150558	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1362	22	2	1.64	13446612	9928	40.06	1340	1365	1337	1742	938	1340	1354.41	-326	1362	1350	1328	1316	1294	1357	1323	152	402	500	850	1	1	29685769	404	-2.27	0.78	12	0.03	-600.00	1751.00	2430	20221017	-43.95	1281	20231005	6.32	2235	-39.06	20230602	1281	6.32	20231005	2430	-43.95	20221017	1281	6.32	20231005	1.98	N	085810	500	152 억	N	N	N	N
100	20231012	140556	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1358	18	2	1.34	11316529	8364	33.75	1340	1365	1337	1742	938	1340	1353.00	-203	1362	1350	1328	1316	1294	1357	1323	152	402	500	850	1	1	29685769	403	-2.26	0.78	12	0.03	-600.00	1751.00	2430	20221017	-44.12	1281	20231005	6.01	2235	-39.24	20230602	1281	6.01	20231005	2430	-44.12	20221017	1281	6.01	20231005	1.98	N	085810	500	152 억	N	N	N	N
101	20231012	130556	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1362	22	2	1.64	10574003	7818	31.54	1340	1365	1337	1742	938	1340	1352.52	-186	1362	1350	1328	1316	1294	1357	1323	152	402	500	850	1	1	29685769	404	-2.27	0.78	12	0.03	-600.00	1751.00	2430	20221017	-43.95	1281	20231005	6.32	2235	-39.06	20230602	1281	6.32	20231005	2430	-43.95	20221017	1281	6.32	20231005	1.98	N	085810	500	152 억	N	N	N	N
102	20231012	120605	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1347	7	2	0.52	5941741	4408	17.79	1340	1365	1337	1742	938	1340	1347.94	45	1362	1350	1328	1316	1294	1357	1323	152	402	500	850	1	1	29685769	400	-2.25	0.77	12	0.01	-600.00	1751.00	2430	20221017	-44.57	1281	20231005	5.15	2235	-39.73	20230602	1281	5.15	20231005	2430	-44.57	20221017	1281	5.15	20231005	1.98	N	085810	500	152 억	N	N	N	N
103	20231012	110603	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1347	7	2	0.52	2447274	1817	7.33	1340	1365	1337	1742	938	1340	1346.88	199	1362	1350	1328	1316	1294	1357	1323	152	402	500	850	1	1	29685769	400	-2.25	0.77	12	0.01	-600.00	1751.00	2430	20221017	-44.57	1281	20231005	5.15	2235	-39.73	20230602	1281	5.15	20231005	2430	-44.57	20221017	1281	5.15	20231005	1.98	N	085810	500	152 억	N	N	N	N
104	20231012	100559	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1339	-1	5	-0.07	2357397	1750	7.06	1340	1365	1337	1742	938	1340	1347.08	201	1362	1350	1328	1316	1294	1357	1323	152	402	500	850	1	1	29685769	397	-2.23	0.76	12	0.01	-600.00	1751.00	2430	20221017	-44.90	1281	20231005	4.53	2235	-40.09	20230602	1281	4.53	20231005	2430	-44.90	20221017	1281	4.53	20231005	1.98	N	085810	500	152 억	N	N	N	N
105	20231012	090603	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1339	-1	5	-0.07	2679	2	0.01	1340	1340	1339	1742	938	1340	1339.50	0	1362	1350	1328	1316	1294	1357	1323	152	402	500	850	1	1	29685769	397	-2.23	0.76	12	0.00	-600.00	1751.00	2430	20221017	-44.90	1281	20231005	4.53	2235	-40.09	20230602	1281	4.53	20231005	2430	-44.90	20221017	1281	4.53	20231005	1.98	N	085810	500	152 억	N	N	N	N
106	20231011	160556	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1340	33	2	2.52	31202345	23519	40.98	1307	1340	1306	1699	915	1307	1326.69	-1719	1375	1341	1311	1277	1247	1326	1262	152	392	500	830	1	1	29685769	398	-2.23	0.77	12	0.08	-600.00	1751.00	2430	20221017	-44.86	1281	20231005	4.61	2235	-40.04	20230602	1281	4.61	20231005	2430	-44.86	20221017	1281	4.61	20231005	2.04	N	085810	500	152 억	N	N	N	N
107	20231011	150558	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1331	24	2	1.84	28895166	21792	37.97	1307	1340	1306	1699	915	1307	1325.95	-1511	1375	1341	1311	1277	1247	1326	1262	152	392	500	830	1	1	29685769	395	-2.22	0.76	12	0.07	-600.00	1751.00	2430	20221017	-45.23	1281	20231005	3.90	2235	-40.45	20230602	1281	3.90	20231005	2430	-45.23	20221017	1281	3.90	20231005	2.04	N	085810	500	152 억	N	N	N	N
108	20231011	140603	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1331	24	2	1.84	27676404	20877	36.37	1307	1340	1306	1699	915	1307	1325.69	-1499	1375	1341	1311	1277	1247	1326	1262	152	392	500	830	1	1	29685769	395	-2.22	0.76	12	0.07	-600.00	1751.00	2430	20221017	-45.23	1281	20231005	3.90	2235	-40.45	20230602	1281	3.90	20231005	2430	-45.23	20221017	1281	3.90	20231005	2.04	N	085810	500	152 억	N	N	N	N
109	20231011	130554	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1332	25	2	1.91	18564953	14032	24.45	1307	1340	1306	1699	915	1307	1323.04	-1393	1375	1341	1311	1277	1247	1326	1262	152	392	500	830	1	1	29685769	395	-2.22	0.76	12	0.05	-600.00	1751.00	2430	20221017	-45.19	1281	20231005	3.98	2235	-40.40	20230602	1281	3.98	20231005	2430	-45.19	20221017	1281	3.98	20231005	2.04	N	085810	500	152 억	N	N	N	N
110	20231011	120605	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1337	30	2	2.30	12627067	9589	16.71	1307	1340	1306	1699	915	1307	1316.83	-1339	1375	1341	1311	1277	1247	1326	1262	152	392	500	830	1	1	29685769	397	-2.23	0.76	12	0.03	-600.00	1751.00	2430	20221017	-44.98	1281	20231005	4.37	2235	-40.18	20230602	1281	4.37	20231005	2430	-44.98	20221017	1281	4.37	20231005	2.04	N	085810	500	152 억	N	N	N	N
111	20231011	110600	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1319	12	2	0.92	8999525	6851	11.94	1307	1340	1306	1699	915	1307	1313.61	-1219	1375	1341	1311	1277	1247	1326	1262	152	392	500	830	1	1	29685769	392	-2.20	0.75	12	0.02	-600.00	1751.00	2430	20221017	-45.72	1281	20231005	2.97	2235	-40.98	20230602	1281	2.97	20231005	2430	-45.72	20221017	1281	2.97	20231005	2.04	N	085810	500	152 억	N	N	N	N
112	20231011	100556	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1310	3	2	0.23	5803608	4431	7.72	1307	1311	1306	1699	915	1307	1309.77	293	1375	1341	1311	1277	1247	1326	1262	152	392	500	830	1	1	29685769	389	-2.18	0.75	12	0.01	-600.00	1751.00	2430	20221017	-46.09	1281	20231005	2.26	2235	-41.39	20230602	1281	2.26	20231005	2430	-46.09	20221017	1281	2.26	20231005	2.04	N	085810	500	152 억	N	N	N	N
113	20231011	090600	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1307	0	3	0.00	27447	21	0.04	1307	1307	1307	1699	915	1307	1307.00	0	1375	1341	1311	1277	1247	1326	1262	152	392	500	830	1	1	29685769	388	-2.18	0.75	12	0.00	-600.00	1751.00	2430	20221017	-46.21	1281	20231005	2.03	2235	-41.52	20230602	1281	2.03	20231005	2430	-46.21	20221017	1281	2.03	20231005	2.04	N	085810	500	152 억	N	N	N	N
114	20231010	160553	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	1307	-19	5	-1.43	74460897	57398	29.06	1340	1345	1281	1723	929	1326	1297.27	-3274	1480	1403	1344	1267	1208	1441	1305	152	397	500	840	1	1	29685769	388	-2.18	0.75	12	0.19	-600.00	1751.00	2430	20221017	-46.21	1281	20231010	2.03	2235	-41.52	20230602	1281	2.03	20231010	2430	-46.21	20221017	1281	2.03	20231010	2.04	N	085810	500	152 억	N	N	N	N
115	20231010	150551	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	1306	-20	5	-1.51	58975482	45404	22.99	1340	1345	1281	1723	929	1326	1298.90	-3317	1480	1403	1344	1267	1208	1441	1305	152	397	500	840	1	1	29685769	388	-2.18	0.75	12	0.15	-600.00	1751.00	2430	20221017	-46.26	1281	20231010	1.95	2235	-41.57	20230602	1281	1.95	20231010	2430	-46.26	20221017	1281	1.95	20231010	2.04	N	085810	500	152 억	N	N	N	N
116	20231010	140555	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	1283	-43	5	-3.24	50381255	38717	19.60	1340	1345	1281	1723	929	1326	1301.27	-1776	1480	1403	1344	1267	1208	1441	1305	152	397	500	840	1	1	29685769	381	-2.14	0.73	12	0.13	-600.00	1751.00	2430	20221017	-47.20	1281	20231010	0.16	2235	-42.60	20230602	1281	0.16	20231010	2430	-47.20	20221017	1281	0.16	20231010	2.04	N	085810	500	152 억	N	N	N	N
117	20231010	130549	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	1291	-35	5	-2.64	38475041	29451	14.91	1340	1345	1281	1723	929	1326	1306.41	-2176	1480	1403	1344	1267	1208	1441	1305	152	397	500	840	1	1	29685769	383	-2.15	0.74	12	0.10	-600.00	1751.00	2430	20221017	-46.87	1281	20231010	0.78	2235	-42.24	20230602	1281	0.78	20231010	2430	-46.87	20221017	1281	0.78	20231010	2.04	N	085810	500	152 억	N	N	N	N
118	20231010	120549	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1316	-10	5	-0.75	18267512	13864	7.02	1340	1345	1310	1723	929	1326	1317.62	87	1480	1403	1344	1267	1208	1441	1305	152	397	500	840	1	1	29685769	391	-2.19	0.75	12	0.05	-600.00	1751.00	2430	20221017	-45.84	1281	20231005	2.73	2235	-41.12	20230602	1281	2.73	20231005	2430	-45.84	20221017	1281	2.73	20231005	2.04	N	085810	500	152 억	N	N	N	N
119	20231010	110542	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1328	2	2	0.15	16373009	12426	6.29	1340	1345	1310	1723	929	1326	1317.64	367	1480	1403	1344	1267	1208	1441	1305	152	397	500	840	1	1	29685769	394	-2.21	0.76	12	0.04	-600.00	1751.00	2430	20221017	-45.35	1281	20231005	3.67	2235	-40.58	20230602	1281	3.67	20231005	2430	-45.35	20221017	1281	3.67	20231005	2.04	N	085810	500	152 억	N	N	N	N
120	20231010	100544	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1328	2	2	0.15	16191689	12289	6.22	1340	1345	1310	1723	929	1326	1317.58	449	1480	1403	1344	1267	1208	1441	1305	152	397	500	840	1	1	29685769	394	-2.21	0.76	12	0.04	-600.00	1751.00	2430	20221017	-45.35	1281	20231005	3.67	2235	-40.58	20230602	1281	3.67	20231005	2430	-45.35	20221017	1281	3.67	20231005	2.04	N	085810	500	152 억	N	N	N	N
121	20231010	090542	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1325	-1	5	-0.08	3141913	2368	1.20	1340	1345	1322	1723	929	1326	1326.82	-13	1480	1403	1344	1267	1208	1441	1305	152	397	500	840	1	1	29685769	393	-2.21	0.76	12	0.01	-600.00	1751.00	2430	20221017	-45.47	1281	20231005	3.43	2235	-40.72	20230602	1281	3.43	20231005	2430	-45.47	20221017	1281	3.43	20231005	2.04	N	085810	500	152 억	N	N	N	N
122	20231006	160547	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1326	16	2	1.22	269035645	197534	437.75	1285	1421	1285	1703	917	1310	1361.97	-8070	1329	1319	1300	1290	1271	1324	1295	152	393	500	830	1	1	29685769	394	-2.21	0.76	12	0.67	-600.00	1751.00	2430	20221017	-45.43	1281	20231005	3.51	2235	-40.67	20230602	1281	3.51	20231005	2430	-45.43	20221017	1281	3.51	20231005	1.96	N	085810	500	152 억	N	N	N	N
123	20231006	150537	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1326	16	2	1.22	260886184	191384	424.12	1285	1421	1285	1703	917	1310	1363.16	-7119	1329	1319	1300	1290	1271	1324	1295	152	393	500	830	1	1	29685769	394	-2.21	0.76	12	0.64	-600.00	1751.00	2430	20221017	-45.43	1281	20231005	3.51	2235	-40.67	20230602	1281	3.51	20231005	2430	-45.43	20221017	1281	3.51	20231005	1.96	N	085810	500	152 억	N	N	N	N
124	20231006	140539	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1334	24	2	1.83	253225516	185591	411.28	1285	1421	1285	1703	917	1310	1364.43	-6332	1329	1319	1300	1290	1271	1324	1295	152	393	500	830	1	1	29685769	396	-2.22	0.76	12	0.63	-600.00	1751.00	2430	20221017	-45.10	1281	20231005	4.14	2235	-40.31	20230602	1281	4.14	20231005	2430	-45.10	20221017	1281	4.14	20231005	1.96	N	085810	500	152 억	N	N	N	N
125	20231006	130534	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1337	27	2	2.06	235001497	171885	380.91	1285	1421	1285	1703	917	1310	1367.20	-7631	1329	1319	1300	1290	1271	1324	1295	152	393	500	830	1	1	29685769	397	-2.23	0.76	12	0.58	-600.00	1751.00	2430	20221017	-44.98	1281	20231005	4.37	2235	-40.18	20230602	1281	4.37	20231005	2430	-44.98	20221017	1281	4.37	20231005	1.96	N	085810	500	152 억	N	N	N	N
126	20231006	120532	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1358	48	2	3.66	218677172	159691	353.89	1285	1421	1285	1703	917	1310	1369.38	-6209	1329	1319	1300	1290	1271	1324	1295	152	393	500	830	1	1	29685769	403	-2.26	0.78	12	0.54	-600.00	1751.00	2430	20221017	-44.12	1281	20231005	6.01	2235	-39.24	20230602	1281	6.01	20231005	2430	-44.12	20221017	1281	6.01	20231005	1.96	N	085810	500	152 억	N	N	N	N
127	20231006	110527	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1357	47	2	3.59	213660921	155975	345.65	1285	1421	1285	1703	917	1310	1369.84	-5768	1329	1319	1300	1290	1271	1324	1295	152	393	500	830	1	1	29685769	403	-2.26	0.77	12	0.53	-600.00	1751.00	2430	20221017	-44.16	1281	20231005	5.93	2235	-39.28	20230602	1281	5.93	20231005	2430	-44.16	20221017	1281	5.93	20231005	1.96	N	085810	500	152 억	N	N	N	N
128	20231006	100532	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1353	43	2	3.28	198837108	144961	321.24	1285	1421	1285	1703	917	1310	1371.66	-8749	1329	1319	1300	1290	1271	1324	1295	152	393	500	830	1	1	29685769	402	-2.25	0.77	12	0.49	-600.00	1751.00	2430	20221017	-44.32	1281	20231005	5.62	2235	-39.46	20230602	1281	5.62	20231005	2430	-44.32	20221017	1281	5.62	20231005	1.96	N	085810	500	152 억	N	N	N	N
129	20231006	090528	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1378	68	2	5.19	88755978	64285	142.46	1285	1421	1285	1703	917	1310	1380.66	-7970	1329	1319	1300	1290	1271	1324	1295	152	393	500	830	1	1	29685769	409	-2.30	0.79	12	0.22	-600.00	1751.00	2430	20221017	-43.29	1281	20231005	7.57	2235	-38.34	20230602	1281	7.57	20231005	2430	-43.29	20221017	1281	7.57	20231005	1.96	N	085810	500	152 억	N	N	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History