KissMeData/094480/price/prices-20231001.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

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	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231031	160734	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4290	-80	5	-1.83	528739090	121243	49.46	4485	4520	4280	5680	3060	4370	4360.99	0.77	-23398	4733	4551	4388	4206	4043	4642	4297	196	1310	500	3140	5	1	39229838	1683	31.09	1.46	12	0.31	138.00	2934.00	8800	20230201	-51.25	4030	20231020	6.45	8800	-51.25	20230201	4030	6.45	20231020	8800	-51.25	20230201	4030	6.45	20231020	3.81	N	094480	500	196 억	301533	N	N	9	N	N
3	20231031	150742	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4290	-80	5	-1.83	493758270	113112	46.15	4485	4520	4280	5680	3060	4370	4365.22	0.77	-21765	4733	4551	4388	4206	4043	4642	4297	196	1310	500	3140	5	1	39229838	1683	31.09	1.46	12	0.29	138.00	2934.00	8800	20230201	-51.25	4030	20231020	6.45	8800	-51.25	20230201	4030	6.45	20231020	8800	-51.25	20230201	4030	6.45	20231020	3.81	N	094480	500	196 억	301533	N	N	12	N	N
4	20231031	140746	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4295	-75	5	-1.72	452574625	103512	42.23	4485	4520	4285	5680	3060	4370	4372.19	0.77	-18223	4733	4551	4388	4206	4043	4642	4297	196	1310	500	3140	5	1	39229838	1685	31.12	1.46	12	0.26	138.00	2934.00	8800	20230201	-51.19	4030	20231020	6.58	8800	-51.19	20230201	4030	6.58	20231020	8800	-51.19	20230201	4030	6.58	20231020	3.81	N	094480	500	196 억	301533	N	N	12	N	N
5	20231031	130741	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4295	-75	5	-1.72	395187440	90276	36.83	4485	4520	4285	5680	3060	4370	4377.55	0.77	-14053	4733	4551	4388	4206	4043	4642	4297	196	1310	500	3140	5	1	39229838	1685	31.12	1.46	12	0.23	138.00	2934.00	8800	20230201	-51.19	4030	20231020	6.58	8800	-51.19	20230201	4030	6.58	20231020	8800	-51.19	20230201	4030	6.58	20231020	3.81	N	094480	500	196 억	301533	N	N	12	N	N
6	20231031	120740	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4315	-55	5	-1.26	320207475	72835	29.71	4485	4520	4315	5680	3060	4370	4396.34	0.77	-10677	4733	4551	4388	4206	4043	4642	4297	196	1310	500	3140	5	1	39229838	1693	31.27	1.47	12	0.19	138.00	2934.00	8800	20230201	-50.97	4030	20231020	7.07	8800	-50.97	20230201	4030	7.07	20231020	8800	-50.97	20230201	4030	7.07	20231020	3.81	N	094480	500	196 억	301533	N	N	12	N	N
7	20231031	110801	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4370	0	3	0.00	265892995	60298	24.60	4485	4520	4320	5680	3060	4370	4409.65	0.77	-6555	4733	4551	4388	4206	4043	4642	4297	196	1310	500	3140	5	1	39229838	1714	31.67	1.49	12	0.15	138.00	2934.00	8800	20230201	-50.34	4030	20231020	8.44	8800	-50.34	20230201	4030	8.44	20231020	8800	-50.34	20230201	4030	8.44	20231020	3.81	N	094480	500	196 억	301533	N	N	12	N	N
8	20231031	100748	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4375	5	2	0.11	175271325	39454	16.10	4485	4520	4370	5680	3060	4370	4442.42	0.77	-1889	4733	4551	4388	4206	4043	4642	4297	196	1310	500	3140	5	1	39229838	1716	31.70	1.49	12	0.10	138.00	2934.00	8800	20230201	-50.28	4030	20231020	8.56	8800	-50.28	20230201	4030	8.56	20231020	8800	-50.28	20230201	4030	8.56	20231020	3.81	N	094480	500	196 억	301533	N	N	12	N	N
9	20231031	090746	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4470	100	2	2.29	70253630	15665	6.39	4485	4520	4440	5680	3060	4370	4484.75	0.77	2375	4733	4551	4388	4206	4043	4642	4297	196	1310	500	3140	5	1	39229838	1754	32.39	1.52	12	0.04	138.00	2934.00	8800	20230201	-49.20	4030	20231020	10.92	8800	-49.20	20230201	4030	10.92	20231020	8800	-49.20	20230201	4030	10.92	20231020	3.81	N	094480	500	196 억	301533	N	N	12	N	N
10	20231030	160734	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4370	140	2	3.31	1059068595	240624	144.71	4225	4570	4225	5490	2965	4230	4401.35	0.67	36738	4576	4402	4301	4127	4026	4352	4077	196	1260	500	3040	5	1	39229838	1714	31.67	1.49	12	0.61	138.00	2934.00	8800	20230201	-50.34	4030	20231020	8.44	8800	-50.34	20230201	4030	8.44	20231020	8800	-50.34	20230201	4030	8.44	20231020	3.82	N	094480	500	196 억	262730	N	N	12	N	N
11	20231030	150717	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4370	140	2	3.31	1014810975	230506	138.62	4225	4570	4225	5490	2965	4230	4402.54	0.67	34820	4576	4402	4301	4127	4026	4352	4077	196	1260	500	3040	5	1	39229838	1714	31.67	1.49	12	0.59	138.00	2934.00	8800	20230201	-50.34	4030	20231020	8.44	8800	-50.34	20230201	4030	8.44	20231020	8800	-50.34	20230201	4030	8.44	20231020	3.82	N	094480	500	196 억	262730	N	N	18	N	N
12	20231030	140717	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4400	170	2	4.02	918429070	208472	125.37	4225	4570	4225	5490	2965	4230	4405.53	0.67	30309	4576	4402	4301	4127	4026	4352	4077	196	1260	500	3040	5	1	39229838	1726	31.88	1.50	12	0.53	138.00	2934.00	8800	20230201	-50.00	4030	20231020	9.18	8800	-50.00	20230201	4030	9.18	20231020	8800	-50.00	20230201	4030	9.18	20231020	3.82	N	094480	500	196 억	262730	N	N	18	N	N
13	20231030	130719	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4395	165	2	3.90	889389235	201872	121.40	4225	4570	4225	5490	2965	4230	4405.71	0.67	28247	4576	4402	4301	4127	4026	4352	4077	196	1260	500	3040	5	1	39229838	1724	31.85	1.50	12	0.51	138.00	2934.00	8800	20230201	-50.06	4030	20231020	9.06	8800	-50.06	20230201	4030	9.06	20231020	8800	-50.06	20230201	4030	9.06	20231020	3.82	N	094480	500	196 억	262730	N	N	18	N	N
14	20231030	120713	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4415	185	2	4.37	870761380	197641	118.86	4225	4570	4225	5490	2965	4230	4405.77	0.67	25664	4576	4402	4301	4127	4026	4352	4077	196	1260	500	3040	5	1	39229838	1732	31.99	1.50	12	0.50	138.00	2934.00	8800	20230201	-49.83	4030	20231020	9.55	8800	-49.83	20230201	4030	9.55	20231020	8800	-49.83	20230201	4030	9.55	20231020	3.82	N	094480	500	196 억	262730	N	N	18	N	N
15	20231030	110715	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4445	215	2	5.08	823365085	186965	112.44	4225	4570	4225	5490	2965	4230	4403.85	0.67	21801	4576	4402	4301	4127	4026	4352	4077	196	1260	500	3040	5	1	39229838	1744	32.21	1.51	12	0.48	138.00	2934.00	8800	20230201	-49.49	4030	20231020	10.30	8800	-49.49	20230201	4030	10.30	20231020	8800	-49.49	20230201	4030	10.30	20231020	3.82	N	094480	500	196 억	262730	N	N	18	N	N
16	20231030	100714	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4450	220	2	5.20	567229500	129038	77.60	4225	4570	4225	5490	2965	4230	4395.83	0.67	-2862	4576	4402	4301	4127	4026	4352	4077	196	1260	500	3040	5	1	39229838	1746	32.25	1.52	12	0.33	138.00	2934.00	8800	20230201	-49.43	4030	20231020	10.42	8800	-49.43	20230201	4030	10.42	20231020	8800	-49.43	20230201	4030	10.42	20231020	3.82	N	094480	500	196 억	262730	N	N	18	N	N
17	20231030	090709	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4315	85	2	2.01	85270555	19993	12.02	4225	4350	4225	5490	2965	4230	4265.02	0.67	6937	4576	4402	4301	4127	4026	4352	4077	196	1260	500	3040	5	1	39229838	1693	31.27	1.47	12	0.05	138.00	2934.00	8800	20230201	-50.97	4030	20231020	7.07	8800	-50.97	20230201	4030	7.07	20231020	8800	-50.97	20230201	4030	7.07	20231020	3.82	N	094480	500	196 억	262730	N	N	18	N	N
18	20231027	160641	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4230	-235	5	-5.26	700809950	162276	75.21	4400	4475	4200	5800	3130	4465	4318.90	0.73	-25474	4748	4606	4523	4381	4298	4565	4340	196	1335	500	3210	5	1	39229838	1659	30.65	1.44	12	0.41	138.00	2934.00	8800	20230201	-51.93	4030	20231020	4.96	8800	-51.93	20230201	4030	4.96	20231020	8800	-51.93	20230201	4030	4.96	20231020	3.83	N	094480	500	196 억	288204	N	N	18	N	N
19	20231027	150712	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4285	-180	5	-4.03	540622210	124483	57.70	4400	4475	4275	5800	3130	4465	4342.94	0.73	-23073	4748	4606	4523	4381	4298	4565	4340	196	1335	500	3210	5	1	39229838	1681	31.05	1.46	12	0.32	138.00	2934.00	8800	20230201	-51.31	4030	20231020	6.33	8800	-51.31	20230201	4030	6.33	20231020	8800	-51.31	20230201	4030	6.33	20231020	3.83	N	094480	500	196 억	288204	N	N	29	N	N
20	20231027	140710	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4310	-155	5	-3.47	460400635	105767	49.02	4400	4475	4280	5800	3130	4465	4352.97	0.73	-21330	4748	4606	4523	4381	4298	4565	4340	196	1335	500	3210	5	1	39229838	1691	31.23	1.47	12	0.27	138.00	2934.00	8800	20230201	-51.02	4030	20231020	6.95	8800	-51.02	20230201	4030	6.95	20231020	8800	-51.02	20230201	4030	6.95	20231020	3.83	N	094480	500	196 억	288204	N	N	29	N	N
21	20231027	130702	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4335	-130	5	-2.91	332633965	76106	35.28	4400	4475	4315	5800	3130	4465	4370.67	0.73	-15505	4748	4606	4523	4381	4298	4565	4340	196	1335	500	3210	5	1	39229838	1701	31.41	1.48	12	0.19	138.00	2934.00	8800	20230201	-50.74	4030	20231020	7.57	8800	-50.74	20230201	4030	7.57	20231020	8800	-50.74	20230201	4030	7.57	20231020	3.83	N	094480	500	196 억	288204	N	N	29	N	N
22	20231027	120715	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4375	-90	5	-2.02	262445020	59931	27.78	4400	4475	4315	5800	3130	4465	4379.12	0.73	-10787	4748	4606	4523	4381	4298	4565	4340	196	1335	500	3210	5	1	39229838	1716	31.70	1.49	12	0.15	138.00	2934.00	8800	20230201	-50.28	4030	20231020	8.56	8800	-50.28	20230201	4030	8.56	20231020	8800	-50.28	20230201	4030	8.56	20231020	3.83	N	094480	500	196 억	288204	N	N	29	N	N
23	20231027	110719	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4445	-20	5	-0.45	230299435	52612	24.39	4400	4475	4315	5800	3130	4465	4377.32	0.73	-9497	4748	4606	4523	4381	4298	4565	4340	196	1335	500	3210	5	1	39229838	1744	32.21	1.51	12	0.13	138.00	2934.00	8800	20230201	-49.49	4030	20231020	10.30	8800	-49.49	20230201	4030	10.30	20231020	8800	-49.49	20230201	4030	10.30	20231020	3.83	N	094480	500	196 억	288204	N	N	29	N	N
24	20231027	100711	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4360	-105	5	-2.35	186736250	42688	19.79	4400	4475	4315	5800	3130	4465	4374.44	0.73	-12351	4748	4606	4523	4381	4298	4565	4340	196	1335	500	3210	5	1	39229838	1710	31.59	1.49	12	0.11	138.00	2934.00	8800	20230201	-50.45	4030	20231020	8.19	8800	-50.45	20230201	4030	8.19	20231020	8800	-50.45	20230201	4030	8.19	20231020	3.83	N	094480	500	196 억	288204	N	N	29	N	N
25	20231027	090708	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4445	-20	5	-0.45	48145000	10898	5.05	4400	4475	4400	5800	3130	4465	4417.78	0.73	827	4748	4606	4523	4381	4298	4565	4340	196	1335	500	3210	5	1	39229838	1744	32.21	1.51	12	0.03	138.00	2934.00	8800	20230201	-49.49	4030	20231020	10.30	8800	-49.49	20230201	4030	10.30	20231020	8800	-49.49	20230201	4030	10.30	20231020	3.83	N	094480	500	196 억	288204	N	N	29	N	N
26	20231026	160701	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4465	-200	5	-4.29	952181615	210580	71.99	4525	4665	4440	6060	3270	4665	4521.90	0.75	-4702	4828	4746	4618	4536	4408	4787	4577	196	1395	500	3350	5	1	39229838	1752	32.36	1.52	12	0.54	138.00	2934.00	8800	20230201	-49.26	4030	20231020	10.79	8800	-49.26	20230201	4030	10.79	20231020	8800	-49.26	20230201	4030	10.79	20231020	3.80	N	094480	500	196 억	292906	N	N	29	N	N
27	20231026	150700	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4500	-165	5	-3.54	905248670	200076	68.40	4525	4665	4440	6060	3270	4665	4524.52	0.75	-4539	4828	4746	4618	4536	4408	4787	4577	196	1395	500	3350	5	1	39229838	1765	32.61	1.53	12	0.51	138.00	2934.00	8800	20230201	-48.86	4030	20231020	11.66	8800	-48.86	20230201	4030	11.66	20231020	8800	-48.86	20230201	4030	11.66	20231020	3.80	N	094480	500	196 억	292906	N	N	34	N	N
28	20231026	140702	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4505	-160	5	-3.43	722872995	159364	54.48	4525	4665	4440	6060	3270	4665	4535.98	0.75	-19224	4828	4746	4618	4536	4408	4787	4577	196	1395	500	3350	5	1	39229838	1767	32.64	1.54	12	0.41	138.00	2934.00	8800	20230201	-48.81	4030	20231020	11.79	8800	-48.81	20230201	4030	11.79	20231020	8800	-48.81	20230201	4030	11.79	20231020	3.80	N	094480	500	196 억	292906	N	N	34	N	N
29	20231026	130701	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4510	-155	5	-3.32	612400110	134867	46.10	4525	4665	4440	6060	3270	4665	4540.77	0.75	-18595	4828	4746	4618	4536	4408	4787	4577	196	1395	500	3350	5	1	39229838	1769	32.68	1.54	12	0.34	138.00	2934.00	8800	20230201	-48.75	4030	20231020	11.91	8800	-48.75	20230201	4030	11.91	20231020	8800	-48.75	20230201	4030	11.91	20231020	3.80	N	094480	500	196 억	292906	N	N	34	N	N
30	20231026	120659	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4540	-125	5	-2.68	593878670	130763	44.70	4525	4665	4440	6060	3270	4665	4541.64	0.75	-16654	4828	4746	4618	4536	4408	4787	4577	196	1395	500	3350	5	1	39229838	1781	32.90	1.55	12	0.33	138.00	2934.00	8800	20230201	-48.41	4030	20231020	12.66	8800	-48.41	20230201	4030	12.66	20231020	8800	-48.41	20230201	4030	12.66	20231020	3.80	N	094480	500	196 억	292906	N	N	34	N	N
31	20231026	110706	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4535	-130	5	-2.79	460554520	101299	34.63	4525	4665	4440	6060	3270	4665	4546.48	0.75	-19377	4828	4746	4618	4536	4408	4787	4577	196	1395	500	3350	5	1	39229838	1779	32.86	1.55	12	0.26	138.00	2934.00	8800	20230201	-48.47	4030	20231020	12.53	8800	-48.47	20230201	4030	12.53	20231020	8800	-48.47	20230201	4030	12.53	20231020	3.80	N	094480	500	196 억	292906	N	N	34	N	N
32	20231026	100705	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4540	-125	5	-2.68	401976235	88457	30.24	4525	4665	4440	6060	3270	4665	4544.31	0.75	-16168	4828	4746	4618	4536	4408	4787	4577	196	1395	500	3350	5	1	39229838	1781	32.90	1.55	12	0.23	138.00	2934.00	8800	20230201	-48.41	4030	20231020	12.66	8800	-48.41	20230201	4030	12.66	20231020	8800	-48.41	20230201	4030	12.66	20231020	3.80	N	094480	500	196 억	292906	N	N	34	N	N
33	20231026	090701	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4630	-35	5	-0.75	157186905	34400	11.76	4525	4665	4525	6060	3270	4665	4569.38	0.75	597	4828	4746	4618	4536	4408	4787	4577	196	1395	500	3350	5	1	39229838	1816	33.55	1.58	12	0.09	138.00	2934.00	8800	20230201	-47.39	4030	20231020	14.89	8800	-47.39	20230201	4030	14.89	20231020	8800	-47.39	20230201	4030	14.89	20231020	3.80	N	094480	500	196 억	292906	N	N	34	N	N
34	20231025	160704	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	4665	90	2	1.97	1340193140	290395	37.11	4545	4700	4490	5940	3205	4575	4614.97	0.61	49274	4955	4765	4540	4350	4125	4860	4445	196	1365	500	3290	5	1	39229838	1830	33.80	1.59	12	0.74	138.00	2934.00	8800	20230201	-46.99	4030	20231020	15.76	8800	-46.99	20230201	4030	15.76	20231020	8800	-46.99	20230201	4030	15.76	20231020	3.81	N	094480	500	196 억	240750	N	N	34	N	N
35	20231025	150703	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	4625	50	2	1.09	1284657995	278458	35.58	4545	4700	4490	5940	3205	4575	4613.47	0.61	49295	4955	4765	4540	4350	4125	4860	4445	196	1365	500	3290	5	1	39229838	1814	33.51	1.58	12	0.71	138.00	2934.00	8800	20230201	-47.44	4030	20231020	14.76	8800	-47.44	20230201	4030	14.76	20231020	8800	-47.44	20230201	4030	14.76	20231020	3.81	N	094480	500	196 억	240750	N	N	145	N	N
36	20231025	140659	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	4695	120	2	2.62	1074987740	233389	29.82	4545	4700	4490	5940	3205	4575	4605.99	0.61	41264	4955	4765	4540	4350	4125	4860	4445	196	1365	500	3290	5	1	39229838	1842	34.02	1.60	12	0.59	138.00	2934.00	8800	20230201	-46.65	4030	20231020	16.50	8800	-46.65	20230201	4030	16.50	20231020	8800	-46.65	20230201	4030	16.50	20231020	3.81	N	094480	500	196 억	240750	N	N	145	N	N
37	20231025	130700	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	4630	55	2	1.20	903832820	196447	25.10	4545	4695	4490	5940	3205	4575	4600.90	0.61	36252	4955	4765	4540	4350	4125	4860	4445	196	1365	500	3290	5	1	39229838	1816	33.55	1.58	12	0.50	138.00	2934.00	8800	20230201	-47.39	4030	20231020	14.89	8800	-47.39	20230201	4030	14.89	20231020	8800	-47.39	20230201	4030	14.89	20231020	3.81	N	094480	500	196 억	240750	N	N	145	N	N
38	20231025	120700	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	4575	0	3	0.00	795347080	172875	22.09	4545	4695	4490	5940	3205	4575	4600.71	0.61	35039	4955	4765	4540	4350	4125	4860	4445	196	1365	500	3290	5	1	39229838	1795	33.15	1.56	12	0.44	138.00	2934.00	8800	20230201	-48.01	4030	20231020	13.52	8800	-48.01	20230201	4030	13.52	20231020	8800	-48.01	20230201	4030	13.52	20231020	3.81	N	094480	500	196 억	240750	N	N	145	N	N
39	20231025	110701	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	4550	-25	5	-0.55	775623080	168554	21.54	4545	4695	4490	5940	3205	4575	4601.63	0.61	34456	4955	4765	4540	4350	4125	4860	4445	196	1365	500	3290	5	1	39229838	1785	32.97	1.55	12	0.43	138.00	2934.00	8800	20230201	-48.30	4030	20231020	12.90	8800	-48.30	20230201	4030	12.90	20231020	8800	-48.30	20230201	4030	12.90	20231020	3.81	N	094480	500	196 억	240750	N	N	145	N	N
40	20231025	100702	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	4585	10	2	0.22	677130100	147096	18.80	4545	4695	4490	5940	3205	4575	4603.32	0.61	29906	4955	4765	4540	4350	4125	4860	4445	196	1365	500	3290	5	1	39229838	1799	33.22	1.56	12	0.37	138.00	2934.00	8800	20230201	-47.90	4030	20231020	13.77	8800	-47.90	20230201	4030	13.77	20231020	8800	-47.90	20230201	4030	13.77	20231020	3.81	N	094480	500	196 억	240750	N	N	145	N	N
41	20231025	090658	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	4520	-55	5	-1.20	166342780	36579	4.67	4545	4605	4505	5940	3205	4575	4547.49	0.61	4072	4955	4765	4540	4350	4125	4860	4445	196	1365	500	3290	5	1	39229838	1773	32.75	1.54	12	0.09	138.00	2934.00	8800	20230201	-48.64	4030	20231020	12.16	8800	-48.64	20230201	4030	12.16	20231020	8800	-48.64	20230201	4030	12.16	20231020	3.81	N	094480	500	196 억	240750	N	N	145	N	N
42	20231024	160645	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	4575	400	2	9.58	3479722910	775880	587.31	4360	4730	4315	5420	2925	4175	4484.57	0.61	4168	4325	4250	4155	4080	3985	4287	4117	196	1245	500	3000	5	1	39229838	1795	33.15	1.56	12	1.98	138.00	2934.00	8800	20230201	-48.01	4030	20231020	13.52	8800	-48.01	20230201	4030	13.52	20231020	8800	-48.01	20230201	4030	13.52	20231020	3.89	N	094480	500	196 억	238554	N	N	145	N	N
43	20231024	150656	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	4515	340	2	8.14	3186318415	711609	538.66	4360	4730	4315	5420	2925	4175	4477.63	0.61	-10501	4325	4250	4155	4080	3985	4287	4117	196	1245	500	3000	5	1	39229838	1771	32.72	1.54	12	1.81	138.00	2934.00	8800	20230201	-48.69	4030	20231020	12.03	8800	-48.69	20230201	4030	12.03	20231020	8800	-48.69	20230201	4030	12.03	20231020	3.89	N	094480	500	196 억	238554	N	N	0	N	N
44	20231024	140642	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	4410	235	2	5.63	2913617155	650946	492.74	4360	4730	4315	5420	2925	4175	4475.97	0.61	-14403	4325	4250	4155	4080	3985	4287	4117	196	1245	500	3000	5	1	39229838	1730	31.96	1.50	12	1.66	138.00	2934.00	8800	20230201	-49.89	4030	20231020	9.43	8800	-49.89	20230201	4030	9.43	20231020	8800	-49.89	20230201	4030	9.43	20231020	3.89	N	094480	500	196 억	238554	N	N	0	N	N
45	20231024	130649	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	4410	235	2	5.63	2789327440	622855	471.48	4360	4730	4315	5420	2925	4175	4478.29	0.61	-16571	4325	4250	4155	4080	3985	4287	4117	196	1245	500	3000	5	1	39229838	1730	31.96	1.50	12	1.59	138.00	2934.00	8800	20230201	-49.89	4030	20231020	9.43	8800	-49.89	20230201	4030	9.43	20231020	8800	-49.89	20230201	4030	9.43	20231020	3.89	N	094480	500	196 억	238554	N	N	0	N	N
46	20231024	120656	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	4515	340	2	8.14	2644405900	590125	446.70	4360	4730	4315	5420	2925	4175	4481.09	0.61	-17575	4325	4250	4155	4080	3985	4287	4117	196	1245	500	3000	5	1	39229838	1771	32.72	1.54	12	1.50	138.00	2934.00	8800	20230201	-48.69	4030	20231020	12.03	8800	-48.69	20230201	4030	12.03	20231020	8800	-48.69	20230201	4030	12.03	20231020	3.89	N	094480	500	196 억	238554	N	N	0	N	N
47	20231024	110651	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	4400	225	2	5.39	2119138065	473966	358.77	4360	4730	4315	5420	2925	4175	4471.08	0.61	-37402	4325	4250	4155	4080	3985	4287	4117	196	1245	500	3000	5	1	39229838	1726	31.88	1.50	12	1.21	138.00	2934.00	8800	20230201	-50.00	4030	20231020	9.18	8800	-50.00	20230201	4030	9.18	20231020	8800	-50.00	20230201	4030	9.18	20231020	3.89	N	094480	500	196 억	238554	N	N	0	N	N
48	20231024	100644	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	4455	280	2	6.71	1797888640	400870	303.44	4360	4730	4315	5420	2925	4175	4484.97	0.61	-31202	4325	4250	4155	4080	3985	4287	4117	196	1245	500	3000	5	1	39229838	1748	32.28	1.52	12	1.02	138.00	2934.00	8800	20230201	-49.38	4030	20231020	10.55	8800	-49.38	20230201	4030	10.55	20231020	8800	-49.38	20230201	4030	10.55	20231020	3.89	N	094480	500	196 억	238554	N	N	0	N	N
49	20231024	090650	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	4520	345	2	8.26	971360415	215031	162.77	4360	4730	4360	5420	2925	4175	4517.30	0.61	-4425	4325	4250	4155	4080	3985	4287	4117	196	1245	500	3000	5	1	39229838	1773	32.75	1.54	12	0.55	138.00	2934.00	8800	20230201	-48.64	4030	20231020	12.16	8800	-48.64	20230201	4030	12.16	20231020	8800	-48.64	20230201	4030	12.16	20231020	3.89	N	094480	500	196 억	238554	N	N	0	N	N
50	20231023	160641	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	4175	80	2	1.95	533740320	128244	82.47	4060	4230	4060	5320	2870	4095	4161.86	0.53	28958	4325	4210	4120	4005	3915	4165	3960	196	1225	500	2940	5	1	39229838	1638	30.25	1.42	12	0.33	138.00	2934.00	8800	20230201	-52.56	4030	20231020	3.60	8800	-52.56	20230201	4030	3.60	20231020	8800	-52.56	20230201	4030	3.60	20231020	3.90	N	094480	500	196 억	209349	N	N	0	N	N
51	20231023	150644	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	4160	65	2	1.59	483256860	116090	74.65	4060	4230	4060	5320	2870	4095	4162.78	0.53	28614	4325	4210	4120	4005	3915	4165	3960	196	1225	500	2940	5	1	39229838	1632	30.14	1.42	12	0.30	138.00	2934.00	8800	20230201	-52.73	4030	20231020	3.23	8800	-52.73	20230201	4030	3.23	20231020	8800	-52.73	20230201	4030	3.23	20231020	3.90	N	094480	500	196 억	209349	N	N	0	N	N
52	20231023	140643	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	4130	35	2	0.85	443557595	106470	68.47	4060	4230	4060	5320	2870	4095	4166.03	0.53	30906	4325	4210	4120	4005	3915	4165	3960	196	1225	500	2940	5	1	39229838	1620	29.93	1.41	12	0.27	138.00	2934.00	8800	20230201	-53.07	4030	20231020	2.48	8800	-53.07	20230201	4030	2.48	20231020	8800	-53.07	20230201	4030	2.48	20231020	3.90	N	094480	500	196 억	209349	N	N	0	N	N
53	20231023	130648	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	4175	80	2	1.95	392258310	94072	60.49	4060	4230	4060	5320	2870	4095	4169.77	0.53	30918	4325	4210	4120	4005	3915	4165	3960	196	1225	500	2940	5	1	39229838	1638	30.25	1.42	12	0.24	138.00	2934.00	8800	20230201	-52.56	4030	20231020	3.60	8800	-52.56	20230201	4030	3.60	20231020	8800	-52.56	20230201	4030	3.60	20231020	3.90	N	094480	500	196 억	209349	N	N	0	N	N
54	20231023	120641	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	4165	70	2	1.71	365690900	87672	56.38	4060	4230	4060	5320	2870	4095	4171.13	0.53	27907	4325	4210	4120	4005	3915	4165	3960	196	1225	500	2940	5	1	39229838	1634	30.18	1.42	12	0.22	138.00	2934.00	8800	20230201	-52.67	4030	20231020	3.35	8800	-52.67	20230201	4030	3.35	20231020	8800	-52.67	20230201	4030	3.35	20231020	3.90	N	094480	500	196 억	209349	N	N	0	N	N
55	20231023	110639	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	4200	105	2	2.56	338377580	81146	52.18	4060	4230	4060	5320	2870	4095	4169.98	0.53	27748	4325	4210	4120	4005	3915	4165	3960	196	1225	500	2940	5	1	39229838	1648	30.43	1.43	12	0.21	138.00	2934.00	8800	20230201	-52.27	4030	20231020	4.22	8800	-52.27	20230201	4030	4.22	20231020	8800	-52.27	20230201	4030	4.22	20231020	3.90	N	094480	500	196 억	209349	N	N	0	N	N
56	20231023	100635	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	4210	115	2	2.81	207474125	49815	32.03	4060	4230	4060	5320	2870	4095	4164.89	0.53	5508	4325	4210	4120	4005	3915	4165	3960	196	1225	500	2940	5	1	39229838	1652	30.51	1.43	12	0.13	138.00	2934.00	8800	20230201	-52.16	4030	20231020	4.47	8800	-52.16	20230201	4030	4.47	20231020	8800	-52.16	20230201	4030	4.47	20231020	3.90	N	094480	500	196 억	209349	N	N	0	N	N
57	20231023	090649	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	4125	30	2	0.73	28230750	6911	4.44	4060	4125	4060	5320	2870	4095	4084.90	0.53	-602	4325	4210	4120	4005	3915	4165	3960	196	1225	500	2940	5	1	39229838	1618	29.89	1.41	12	0.02	138.00	2934.00	8800	20230201	-53.12	4030	20231020	2.36	8800	-53.12	20230201	4030	2.36	20231020	8800	-53.12	20230201	4030	2.36	20231020	3.90	N	094480	500	196 억	209349	N	N	0	N	N
58	20231020	160639	00	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	60	N	4095	-60	5	-1.44	628107975	152558	117.82	4150	4235	4030	5400	2910	4155	4117.21	0.48	21765	4458	4306	4228	4076	3998	4267	4037	196	1245	500	2990	5	1	39229838	1606	29.67	1.40	12	0.39	138.00	2934.00	8800	20230201	-53.47	4030	20231020	1.61	8800	-53.47	20230201	4030	1.61	20231020	8800	-53.47	20230201	4030	1.61	20231020	3.96	N	094480	500	196 억	187734	N	N	57	N	N
59	20231020	150639	00	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	60	N	4130	-25	5	-0.60	587347480	142630	110.16	4150	4235	4030	5400	2910	4155	4117.98	0.48	17595	4458	4306	4228	4076	3998	4267	4037	196	1245	500	2990	5	1	39229838	1620	29.93	1.41	12	0.36	138.00	2934.00	8800	20230201	-53.07	4030	20231020	2.48	8800	-53.07	20230201	4030	2.48	20231020	8800	-53.07	20230201	4030	2.48	20231020	3.96	N	094480	500	196 억	187734	N	N	57	N	N
60	20231020	140643	00	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	60	N	4195	40	2	0.96	513950815	125016	96.55	4150	4235	4030	5400	2910	4155	4111.08	0.48	21581	4458	4306	4228	4076	3998	4267	4037	196	1245	500	2990	5	1	39229838	1646	30.40	1.43	12	0.32	138.00	2934.00	8800	20230201	-52.33	4030	20231020	4.09	8800	-52.33	20230201	4030	4.09	20231020	8800	-52.33	20230201	4030	4.09	20231020	3.96	N	094480	500	196 억	187734	N	N	57	N	N
61	20231020	130624	00	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	60	N	4135	-20	5	-0.48	465649545	113443	87.61	4150	4235	4030	5400	2910	4155	4104.70	0.48	20694	4458	4306	4228	4076	3998	4267	4037	196	1245	500	2990	5	1	39229838	1622	29.96	1.41	12	0.29	138.00	2934.00	8800	20230201	-53.01	4030	20231020	2.61	8800	-53.01	20230201	4030	2.61	20231020	8800	-53.01	20230201	4030	2.61	20231020	3.96	N	094480	500	196 억	187734	N	N	57	N	N
62	20231020	120636	00	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	60	N	4090	-65	5	-1.56	420233400	102390	79.08	4150	4235	4030	5400	2910	4155	4104.24	0.48	18795	4458	4306	4228	4076	3998	4267	4037	196	1245	500	2990	5	1	39229838	1605	29.64	1.39	12	0.26	138.00	2934.00	8800	20230201	-53.52	4030	20231020	1.49	8800	-53.52	20230201	4030	1.49	20231020	8800	-53.52	20230201	4030	1.49	20231020	3.96	N	094480	500	196 억	187734	N	N	57	N	N
63	20231020	110642	00	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	60	N	4085	-70	5	-1.68	327932895	79644	61.51	4150	4235	4035	5400	2910	4155	4117.48	0.48	13872	4458	4306	4228	4076	3998	4267	4037	196	1245	500	2990	5	1	39229838	1603	29.60	1.39	12	0.20	138.00	2934.00	8800	20230201	-53.58	4035	20231020	1.24	8800	-53.58	20230201	4035	1.24	20231020	8800	-53.58	20230201	4035	1.24	20231020	3.96	N	094480	500	196 억	187734	N	N	57	N	N
64	20231020	100634	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	4050	-105	5	-2.53	256479715	62037	47.91	4150	4235	4050	5400	2910	4155	4134.30	0.48	8263	4458	4306	4228	4076	3998	4267	4037	196	1245	500	2990	5	1	39229838	1589	29.35	1.38	12	0.16	138.00	2934.00	8800	20230201	-53.98	4035	20230103	0.37	8800	-53.98	20230201	4035	0.37	20230103	8800	-53.98	20230201	4035	0.37	20230103	3.96	N	094480	500	196 억	187734	N	N	57	N	N
65	20231020	090636	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	4230	75	2	1.81	75469350	17999	13.90	4150	4235	4120	5400	2910	4155	4192.97	0.48	5822	4458	4306	4228	4076	3998	4267	4037	196	1245	500	2990	5	1	39229838	1659	30.65	1.44	12	0.05	138.00	2934.00	8800	20230201	-51.93	4035	20230103	4.83	8800	-51.93	20230201	4035	4.83	20230103	8800	-51.93	20230201	4035	4.83	20230103	3.96	N	094480	500	196 억	187734	N	N	57	N	N
66	20231019	160631	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	4155	-235	5	-5.35	543501950	129040	157.58	4330	4380	4150	5700	3075	4390	4212.04	0.53	-19865	4500	4445	4395	4340	4290	4420	4315	196	1310	500	3160	5	1	39229838	1630	30.11	1.42	12	0.33	138.00	2934.00	8800	20230201	-52.78	4035	20230103	2.97	8800	-52.78	20230201	4035	2.97	20230103	8800	-52.78	20230201	4035	2.97	20230103	3.98	N	094480	500	196 억	208089	N	N	57	N	N
67	20231019	150629	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	4155	-235	5	-5.35	476917235	113021	138.02	4330	4380	4155	5700	3075	4390	4219.72	0.53	-20324	4500	4445	4395	4340	4290	4420	4315	196	1310	500	3160	5	1	39229838	1630	30.11	1.42	12	0.29	138.00	2934.00	8800	20230201	-52.78	4035	20230103	2.97	8800	-52.78	20230201	4035	2.97	20230103	8800	-52.78	20230201	4035	2.97	20230103	3.98	N	094480	500	196 억	208089	N	N	17	N	N
68	20231019	140635	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	4200	-190	5	-4.33	366366800	86523	105.66	4330	4380	4190	5700	3075	4390	4234.33	0.53	-15574	4500	4445	4395	4340	4290	4420	4315	196	1310	500	3160	5	1	39229838	1648	30.43	1.43	12	0.22	138.00	2934.00	8800	20230201	-52.27	4035	20230103	4.09	8800	-52.27	20230201	4035	4.09	20230103	8800	-52.27	20230201	4035	4.09	20230103	3.98	N	094480	500	196 억	208089	N	N	17	N	N
69	20231019	130628	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	4225	-165	5	-3.76	267140985	62917	76.83	4330	4380	4200	5700	3075	4390	4245.93	0.53	-14668	4500	4445	4395	4340	4290	4420	4315	196	1310	500	3160	5	1	39229838	1657	30.62	1.44	12	0.16	138.00	2934.00	8800	20230201	-51.99	4035	20230103	4.71	8800	-51.99	20230201	4035	4.71	20230103	8800	-51.99	20230201	4035	4.71	20230103	3.98	N	094480	500	196 억	208089	N	N	17	N	N
70	20231019	120633	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	4230	-160	5	-3.64	175069885	41052	50.13	4330	4380	4225	5700	3075	4390	4264.59	0.53	-12181	4500	4445	4395	4340	4290	4420	4315	196	1310	500	3160	5	1	39229838	1659	30.65	1.44	12	0.10	138.00	2934.00	8800	20230201	-51.93	4035	20230103	4.83	8800	-51.93	20230201	4035	4.83	20230103	8800	-51.93	20230201	4035	4.83	20230103	3.98	N	094480	500	196 억	208089	N	N	17	N	N
71	20231019	110631	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	4260	-130	5	-2.96	111931675	26168	31.96	4330	4380	4235	5700	3075	4390	4277.43	0.53	-10778	4500	4445	4395	4340	4290	4420	4315	196	1310	500	3160	5	1	39229838	1671	30.87	1.45	12	0.07	138.00	2934.00	8800	20230201	-51.59	4035	20230103	5.58	8800	-51.59	20230201	4035	5.58	20230103	8800	-51.59	20230201	4035	5.58	20230103	3.98	N	094480	500	196 억	208089	N	N	17	N	N
72	20231019	100627	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	4300	-90	5	-2.05	92877150	21717	26.52	4330	4380	4235	5700	3075	4390	4276.70	0.53	-8246	4500	4445	4395	4340	4290	4420	4315	196	1310	500	3160	5	1	39229838	1687	31.16	1.47	12	0.06	138.00	2934.00	8800	20230201	-51.14	4035	20230103	6.57	8800	-51.14	20230201	4035	6.57	20230103	8800	-51.14	20230201	4035	6.57	20230103	3.98	N	094480	500	196 억	208089	N	N	17	N	N
73	20231019	090633	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	4245	-145	5	-3.30	30654540	7161	8.74	4330	4380	4245	5700	3075	4390	4280.76	0.53	-3416	4500	4445	4395	4340	4290	4420	4315	196	1310	500	3160	5	1	39229838	1665	30.76	1.45	12	0.02	138.00	2934.00	8800	20230201	-51.76	4035	20230103	5.20	8800	-51.76	20230201	4035	5.20	20230103	8800	-51.76	20230201	4035	5.20	20230103	3.98	N	094480	500	196 억	208089	N	N	17	N	N
74	20231018	160636	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	4390	-40	5	-0.90	358076540	81485	75.79	4400	4450	4345	5750	3105	4430	4394.39	0.55	-8920	4620	4525	4475	4380	4330	4500	4355	196	1320	500	3180	5	1	39229838	1722	31.81	1.50	12	0.21	138.00	2934.00	8800	20230201	-50.11	4035	20230103	8.80	8800	-50.11	20230201	4035	8.80	20230103	8800	-50.11	20230201	4035	8.80	20230103	3.98	N	094480	500	196 억	217009	N	N	17	N	N
75	20231018	150629	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	4365	-65	5	-1.47	334453685	76087	70.77	4400	4450	4345	5750	3105	4430	4395.67	0.55	-9140	4620	4525	4475	4380	4330	4500	4355	196	1320	500	3180	5	1	39229838	1712	31.63	1.49	12	0.19	138.00	2934.00	8800	20230201	-50.40	4035	20230103	8.18	8800	-50.40	20230201	4035	8.18	20230103	8800	-50.40	20230201	4035	8.18	20230103	3.98	N	094480	500	196 억	217009	N	N	31	N	N
76	20231018	140621	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	4380	-50	5	-1.13	295444200	67151	62.46	4400	4450	4370	5750	3105	4430	4399.70	0.55	-8277	4620	4525	4475	4380	4330	4500	4355	196	1320	500	3180	5	1	39229838	1718	31.74	1.49	12	0.17	138.00	2934.00	8800	20230201	-50.23	4035	20230103	8.55	8800	-50.23	20230201	4035	8.55	20230103	8800	-50.23	20230201	4035	8.55	20230103	3.98	N	094480	500	196 억	217009	N	N	31	N	N
77	20231018	130619	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	4415	-15	5	-0.34	274794430	62444	58.08	4400	4450	4370	5750	3105	4430	4400.65	0.55	-6415	4620	4525	4475	4380	4330	4500	4355	196	1320	500	3180	5	1	39229838	1732	31.99	1.50	12	0.16	138.00	2934.00	8800	20230201	-49.83	4035	20230103	9.42	8800	-49.83	20230201	4035	9.42	20230103	8800	-49.83	20230201	4035	9.42	20230103	3.98	N	094480	500	196 억	217009	N	N	31	N	N
78	20231018	120630	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	4410	-20	5	-0.45	243610170	55340	51.48	4400	4450	4370	5750	3105	4430	4402.06	0.55	-2602	4620	4525	4475	4380	4330	4500	4355	196	1320	500	3180	5	1	39229838	1730	31.96	1.50	12	0.14	138.00	2934.00	8800	20230201	-49.89	4035	20230103	9.29	8800	-49.89	20230201	4035	9.29	20230103	8800	-49.89	20230201	4035	9.29	20230103	3.98	N	094480	500	196 억	217009	N	N	31	N	N
79	20231018	110623	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	4415	-15	5	-0.34	221561270	50340	46.82	4400	4450	4370	5750	3105	4430	4401.30	0.55	-120	4620	4525	4475	4380	4330	4500	4355	196	1320	500	3180	5	1	39229838	1732	31.99	1.50	12	0.13	138.00	2934.00	8800	20230201	-49.83	4035	20230103	9.42	8800	-49.83	20230201	4035	9.42	20230103	8800	-49.83	20230201	4035	9.42	20230103	3.98	N	094480	500	196 억	217009	N	N	31	N	N
80	20231018	100630	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	4415	-15	5	-0.34	92028415	20835	19.38	4400	4450	4385	5750	3105	4430	4417.01	0.55	-1172	4620	4525	4475	4380	4330	4500	4355	196	1320	500	3180	5	1	39229838	1732	31.99	1.50	12	0.05	138.00	2934.00	8800	20230201	-49.83	4035	20230103	9.42	8800	-49.83	20230201	4035	9.42	20230103	8800	-49.83	20230201	4035	9.42	20230103	3.98	N	094480	500	196 억	217009	N	N	31	N	N
81	20231018	090622	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	4420	-10	5	-0.23	4209190	953	0.89	4400	4445	4400	5750	3105	4430	4416.78	0.55	-606	4620	4525	4475	4380	4330	4500	4355	196	1320	500	3180	5	1	39229838	1734	32.03	1.51	12	0.00	138.00	2934.00	8800	20230201	-49.77	4035	20230103	9.54	8800	-49.77	20230201	4035	9.54	20230103	8800	-49.77	20230201	4035	9.54	20230103	3.98	N	094480	500	196 억	217009	N	N	31	N	N
82	20231017	160625	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	4430	15	2	0.34	480408570	106957	135.59	4465	4570	4425	5730	3095	4415	4491.61	0.45	41468	4645	4530	4430	4315	4215	4480	4265	196	1315	500	3170	5	1	39229838	1738	32.10	1.51	12	0.27	138.00	2934.00	8800	20230201	-49.66	4035	20230103	9.79	8800	-49.66	20230201	4035	9.79	20230103	8800	-49.66	20230201	4035	9.79	20230103	4.01	N	094480	500	196 억	175541	N	N	31	N	N
83	20231017	150628	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	4445	30	2	0.68	466538380	103834	131.63	4465	4570	4425	5730	3095	4415	4493.12	0.45	41329	4645	4530	4430	4315	4215	4480	4265	196	1315	500	3170	5	1	39229838	1744	32.21	1.51	12	0.26	138.00	2934.00	8800	20230201	-49.49	4035	20230103	10.16	8800	-49.49	20230201	4035	10.16	20230103	8800	-49.49	20230201	4035	10.16	20230103	4.01	N	094480	500	196 억	175541	N	N	49	N	N
84	20231017	140630	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	4455	40	2	0.91	426253655	94748	120.12	4465	4570	4435	5730	3095	4415	4498.81	0.45	45108	4645	4530	4430	4315	4215	4480	4265	196	1315	500	3170	5	1	39229838	1748	32.28	1.52	12	0.24	138.00	2934.00	8800	20230201	-49.38	4035	20230103	10.41	8800	-49.38	20230201	4035	10.41	20230103	8800	-49.38	20230201	4035	10.41	20230103	4.01	N	094480	500	196 억	175541	N	N	49	N	N
85	20231017	130624	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	4495	80	2	1.81	349012910	77383	98.10	4465	4570	4455	5730	3095	4415	4510.20	0.45	44681	4645	4530	4430	4315	4215	4480	4265	196	1315	500	3170	5	1	39229838	1763	32.57	1.53	12	0.20	138.00	2934.00	8800	20230201	-48.92	4035	20230103	11.40	8800	-48.92	20230201	4035	11.40	20230103	8800	-48.92	20230201	4035	11.40	20230103	4.01	N	094480	500	196 억	175541	N	N	49	N	N
86	20231017	120626	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	4515	100	2	2.27	237807795	52596	66.68	4465	4570	4455	5730	3095	4415	4521.40	0.45	30652	4645	4530	4430	4315	4215	4480	4265	196	1315	500	3170	5	1	39229838	1771	32.72	1.54	12	0.13	138.00	2934.00	8800	20230201	-48.69	4035	20230103	11.90	8800	-48.69	20230201	4035	11.90	20230103	8800	-48.69	20230201	4035	11.90	20230103	4.01	N	094480	500	196 억	175541	N	N	49	N	N
87	20231017	110620	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	4550	135	2	3.06	192308215	42541	53.93	4465	4570	4455	5730	3095	4415	4520.54	0.45	28099	4645	4530	4430	4315	4215	4480	4265	196	1315	500	3170	5	1	39229838	1785	32.97	1.55	12	0.11	138.00	2934.00	8800	20230201	-48.30	4035	20230103	12.76	8800	-48.30	20230201	4035	12.76	20230103	8800	-48.30	20230201	4035	12.76	20230103	4.01	N	094480	500	196 억	175541	N	N	49	N	N
88	20231017	100616	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	4545	130	2	2.94	130053395	28837	36.56	4465	4545	4455	5730	3095	4415	4509.95	0.45	20983	4645	4530	4430	4315	4215	4480	4265	196	1315	500	3170	5	1	39229838	1783	32.93	1.55	12	0.07	138.00	2934.00	8800	20230201	-48.35	4035	20230103	12.64	8800	-48.35	20230201	4035	12.64	20230103	8800	-48.35	20230201	4035	12.64	20230103	4.01	N	094480	500	196 억	175541	N	N	49	N	N
89	20231017	090622	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	4500	85	2	1.93	24715880	5515	6.99	4465	4500	4455	5730	3095	4415	4481.57	0.45	2891	4645	4530	4430	4315	4215	4480	4265	196	1315	500	3170	5	1	39229838	1765	32.61	1.53	12	0.01	138.00	2934.00	8800	20230201	-48.86	4035	20230103	11.52	8800	-48.86	20230201	4035	11.52	20230103	8800	-48.86	20230201	4035	11.52	20230103	4.01	N	094480	500	196 억	175541	N	N	49	N	N
90	20231016	160622	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	4415	-80	5	-1.78	345736905	78211	107.21	4495	4545	4330	5840	3150	4495	4420.52	0.50	-22456	4698	4596	4533	4431	4368	4565	4400	196	1345	500	3230	5	1	39229838	1732	31.99	1.50	12	0.20	138.00	2934.00	8800	20230201	-49.83	4035	20230103	9.42	8800	-49.83	20230201	4035	9.42	20230103	8800	-49.83	20230201	4035	9.42	20230103	4.05	N	094480	500	196 억	197997	N	N	49	N	N
91	20231016	150623	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	4415	-80	5	-1.78	323766090	73235	100.39	4495	4545	4330	5840	3150	4495	4420.87	0.50	-22256	4698	4596	4533	4431	4368	4565	4400	196	1345	500	3230	5	1	39229838	1732	31.99	1.50	12	0.19	138.00	2934.00	8800	20230201	-49.83	4035	20230103	9.42	8800	-49.83	20230201	4035	9.42	20230103	8800	-49.83	20230201	4035	9.42	20230103	4.05	N	094480	500	196 억	197997	N	N	14	N	N
92	20231016	140623	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	4365	-130	5	-2.89	271243835	61227	83.93	4495	4545	4330	5840	3150	4495	4430.08	0.50	-21014	4698	4596	4533	4431	4368	4565	4400	196	1345	500	3230	5	1	39229838	1712	31.63	1.49	12	0.16	138.00	2934.00	8800	20230201	-50.40	4035	20230103	8.18	8800	-50.40	20230201	4035	8.18	20230103	8800	-50.40	20230201	4035	8.18	20230103	4.05	N	094480	500	196 억	197997	N	N	14	N	N
93	20231016	130619	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	4420	-75	5	-1.67	254536925	57399	78.68	4495	4545	4330	5840	3150	4495	4434.47	0.50	-20591	4698	4596	4533	4431	4368	4565	4400	196	1345	500	3230	5	1	39229838	1734	32.03	1.51	12	0.15	138.00	2934.00	8800	20230201	-49.77	4035	20230103	9.54	8800	-49.77	20230201	4035	9.54	20230103	8800	-49.77	20230201	4035	9.54	20230103	4.05	N	094480	500	196 억	197997	N	N	14	N	N
94	20231016	120618	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	4355	-140	5	-3.11	220156035	49507	67.86	4495	4545	4330	5840	3150	4495	4446.92	0.50	-20444	4698	4596	4533	4431	4368	4565	4400	196	1345	500	3230	5	1	39229838	1708	31.56	1.48	12	0.13	138.00	2934.00	8800	20230201	-50.51	4035	20230103	7.93	8800	-50.51	20230201	4035	7.93	20230103	8800	-50.51	20230201	4035	7.93	20230103	4.05	N	094480	500	196 억	197997	N	N	14	N	N
95	20231016	110615	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	4435	-60	5	-1.33	165628915	37042	50.77	4495	4545	4410	5840	3150	4495	4471.35	0.50	-20416	4698	4596	4533	4431	4368	4565	4400	196	1345	500	3230	5	1	39229838	1740	32.14	1.51	12	0.09	138.00	2934.00	8800	20230201	-49.60	4035	20230103	9.91	8800	-49.60	20230201	4035	9.91	20230103	8800	-49.60	20230201	4035	9.91	20230103	4.05	N	094480	500	196 억	197997	N	N	14	N	N
96	20231016	100612	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	4435	-60	5	-1.33	123969720	27618	37.86	4495	4545	4410	5840	3150	4495	4488.72	0.50	-15107	4698	4596	4533	4431	4368	4565	4400	196	1345	500	3230	5	1	39229838	1740	32.14	1.51	12	0.07	138.00	2934.00	8800	20230201	-49.60	4035	20230103	9.91	8800	-49.60	20230201	4035	9.91	20230103	8800	-49.60	20230201	4035	9.91	20230103	4.05	N	094480	500	196 억	197997	N	N	14	N	N
97	20231016	090615	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	4510	15	2	0.33	38678300	8603	11.79	4495	4515	4480	5840	3150	4495	4495.91	0.50	-6933	4698	4596	4533	4431	4368	4565	4400	196	1345	500	3230	5	1	39229838	1769	32.68	1.54	12	0.02	138.00	2934.00	8800	20230201	-48.75	4035	20230103	11.77	8800	-48.75	20230201	4035	11.77	20230103	8800	-48.75	20230201	4035	11.77	20230103	4.05	N	094480	500	196 억	197997	N	N	14	N	N
98	20231012	160632	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	4620	55	2	1.20	380102915	81486	62.08	4540	4745	4540	5930	3200	4565	4665.08	0.52	24540	4785	4675	4540	4430	4295	4730	4485	196	1365	500	3280	5	1	39229838	1812	33.48	1.57	12	0.21	138.00	2934.00	8800	20230201	-47.50	4035	20230103	14.50	8800	-47.50	20230201	4035	14.50	20230103	8800	-47.50	20230201	4035	14.50	20230103	4.17	N	094480	500	196 억	202335	N	N	22	N	N
99	20231012	150619	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	4645	80	2	1.75	343927600	73668	56.12	4540	4745	4540	5930	3200	4565	4668.62	0.52	22465	4785	4675	4540	4430	4295	4730	4485	196	1365	500	3280	5	1	39229838	1822	33.66	1.58	12	0.19	138.00	2934.00	8800	20230201	-47.22	4035	20230103	15.12	8800	-47.22	20230201	4035	15.12	20230103	8800	-47.22	20230201	4035	15.12	20230103	4.17	N	094480	500	196 억	202335	N	N	30	N	N
100	20231012	140618	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	4645	80	2	1.75	309567860	66259	50.48	4540	4745	4540	5930	3200	4565	4672.09	0.52	21776	4785	4675	4540	4430	4295	4730	4485	196	1365	500	3280	5	1	39229838	1822	33.66	1.58	12	0.17	138.00	2934.00	8800	20230201	-47.22	4035	20230103	15.12	8800	-47.22	20230201	4035	15.12	20230103	8800	-47.22	20230201	4035	15.12	20230103	4.17	N	094480	500	196 억	202335	N	N	30	N	N
101	20231012	130618	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	4655	90	2	1.97	296711835	63498	48.38	4540	4745	4540	5930	3200	4565	4672.77	0.52	21397	4785	4675	4540	4430	4295	4730	4485	196	1365	500	3280	5	1	39229838	1826	33.73	1.59	12	0.16	138.00	2934.00	8800	20230201	-47.10	4035	20230103	15.37	8800	-47.10	20230201	4035	15.37	20230103	8800	-47.10	20230201	4035	15.37	20230103	4.17	N	094480	500	196 억	202335	N	N	30	N	N
102	20231012	120626	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	4660	95	2	2.08	277449640	59349	45.21	4540	4745	4540	5930	3200	4565	4674.88	0.52	20760	4785	4675	4540	4430	4295	4730	4485	196	1365	500	3280	5	1	39229838	1828	33.77	1.59	12	0.15	138.00	2934.00	8800	20230201	-47.05	4035	20230103	15.49	8800	-47.05	20230201	4035	15.49	20230103	8800	-47.05	20230201	4035	15.49	20230103	4.17	N	094480	500	196 억	202335	N	N	30	N	N
103	20231012	110626	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	4680	115	2	2.52	244497350	52296	39.84	4540	4745	4540	5930	3200	4565	4675.26	0.52	20141	4785	4675	4540	4430	4295	4730	4485	196	1365	500	3280	5	1	39229838	1836	33.91	1.60	12	0.13	138.00	2934.00	8800	20230201	-46.82	4035	20230103	15.99	8800	-46.82	20230201	4035	15.99	20230103	8800	-46.82	20230201	4035	15.99	20230103	4.17	N	094480	500	196 억	202335	N	N	30	N	N
104	20231012	100622	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	4690	125	2	2.74	206901445	44256	33.72	4540	4745	4540	5930	3200	4565	4675.10	0.52	19253	4785	4675	4540	4430	4295	4730	4485	196	1365	500	3280	5	1	39229838	1840	33.99	1.60	12	0.11	138.00	2934.00	8800	20230201	-46.70	4035	20230103	16.23	8800	-46.70	20230201	4035	16.23	20230103	8800	-46.70	20230201	4035	16.23	20230103	4.17	N	094480	500	196 억	202335	N	N	30	N	N
105	20231012	090626	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	4685	120	2	2.63	46052235	10003	7.62	4540	4685	4540	5930	3200	4565	4603.84	0.52	5885	4785	4675	4540	4430	4295	4730	4485	196	1365	500	3280	5	1	39229838	1838	33.95	1.60	12	0.03	138.00	2934.00	8800	20230201	-46.76	4035	20230103	16.11	8800	-46.76	20230201	4035	16.11	20230103	8800	-46.76	20230201	4035	16.11	20230103	4.17	N	094480	500	196 억	202335	N	N	30	N	N
106	20231011	160618	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	4565	195	2	4.46	597305250	130984	67.52	4405	4650	4405	5680	3060	4370	4560.14	0.40	43437	4756	4562	4466	4272	4176	4515	4225	196	1310	500	3140	5	1	39229838	1791	33.08	1.56	12	0.33	138.00	2934.00	8800	20230201	-48.12	4035	20230103	13.14	8800	-48.12	20230201	4035	13.14	20230103	8800	-48.12	20230201	4035	13.14	20230103	4.20	N	094480	500	196 억	158798	N	N	30	N	N
107	20231011	150620	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	4590	220	2	5.03	563299350	123526	63.68	4405	4650	4405	5680	3060	4370	4560.17	0.40	40149	4756	4562	4466	4272	4176	4515	4225	196	1310	500	3140	5	1	39229838	1801	33.26	1.56	12	0.31	138.00	2934.00	8800	20230201	-47.84	4035	20230103	13.75	8800	-47.84	20230201	4035	13.75	20230103	8800	-47.84	20230201	4035	13.75	20230103	4.20	N	094480	500	196 억	158798	N	N	29	N	N
108	20231011	140624	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	4600	230	2	5.26	529105215	116071	59.84	4405	4650	4405	5680	3060	4370	4558.46	0.40	39718	4756	4562	4466	4272	4176	4515	4225	196	1310	500	3140	5	1	39229838	1805	33.33	1.57	12	0.30	138.00	2934.00	8800	20230201	-47.73	4035	20230103	14.00	8800	-47.73	20230201	4035	14.00	20230103	8800	-47.73	20230201	4035	14.00	20230103	4.20	N	094480	500	196 억	158798	N	N	29	N	N
109	20231011	130615	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	4635	265	2	6.06	466320300	102472	52.82	4405	4650	4405	5680	3060	4370	4550.71	0.40	37381	4756	4562	4466	4272	4176	4515	4225	196	1310	500	3140	5	1	39229838	1818	33.59	1.58	12	0.26	138.00	2934.00	8800	20230201	-47.33	4035	20230103	14.87	8800	-47.33	20230201	4035	14.87	20230103	8800	-47.33	20230201	4035	14.87	20230103	4.20	N	094480	500	196 억	158798	N	N	29	N	N
110	20231011	120627	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	4620	250	2	5.72	431782895	94997	48.97	4405	4650	4405	5680	3060	4370	4545.23	0.40	30982	4756	4562	4466	4272	4176	4515	4225	196	1310	500	3140	5	1	39229838	1812	33.48	1.57	12	0.24	138.00	2934.00	8800	20230201	-47.50	4035	20230103	14.50	8800	-47.50	20230201	4035	14.50	20230103	8800	-47.50	20230201	4035	14.50	20230103	4.20	N	094480	500	196 억	158798	N	N	29	N	N
111	20231011	110622	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	4610	240	2	5.49	354031965	78196	40.31	4405	4650	4405	5680	3060	4370	4527.49	0.40	33998	4756	4562	4466	4272	4176	4515	4225	196	1310	500	3140	5	1	39229838	1808	33.41	1.57	12	0.20	138.00	2934.00	8800	20230201	-47.61	4035	20230103	14.25	8800	-47.61	20230201	4035	14.25	20230103	8800	-47.61	20230201	4035	14.25	20230103	4.20	N	094480	500	196 억	158798	N	N	29	N	N
112	20231011	100619	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	4545	175	2	4.00	266567025	59116	30.47	4405	4560	4405	5680	3060	4370	4509.22	0.40	32539	4756	4562	4466	4272	4176	4515	4225	196	1310	500	3140	5	1	39229838	1783	32.93	1.55	12	0.15	138.00	2934.00	8800	20230201	-48.35	4035	20230103	12.64	8800	-48.35	20230201	4035	12.64	20230103	8800	-48.35	20230201	4035	12.64	20230103	4.20	N	094480	500	196 억	158798	N	N	29	N	N
113	20231011	090623	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	4470	100	2	2.29	31806345	7164	3.69	4405	4495	4405	5680	3060	4370	4439.75	0.40	297	4756	4562	4466	4272	4176	4515	4225	196	1310	500	3140	5	1	39229838	1754	32.39	1.52	12	0.02	138.00	2934.00	8800	20230201	-49.20	4035	20230103	10.78	8800	-49.20	20230201	4035	10.78	20230103	8800	-49.20	20230201	4035	10.78	20230103	4.20	N	094480	500	196 억	158798	N	N	29	N	N
114	20231010	160614	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	4370	-240	5	-5.21	868632040	193045	230.39	4585	4660	4370	5990	3230	4610	4499.76	0.46	-16512	4813	4711	4613	4511	4413	4762	4562	196	1380	500	3310	5	1	39229838	1714	31.67	1.49	12	0.49	138.00	2934.00	8800	20230201	-50.34	4035	20230103	8.30	8800	-50.34	20230201	4035	8.30	20230103	8800	-50.34	20230201	4035	8.30	20230103	4.24	N	094480	500	196 억	178995	N	N	29	N	N
115	20231010	150613	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	4385	-225	5	-4.88	812377930	180190	215.04	4585	4660	4380	5990	3230	4610	4508.17	0.46	-15648	4813	4711	4613	4511	4413	4762	4562	196	1380	500	3310	5	1	39229838	1720	31.78	1.49	12	0.46	138.00	2934.00	8800	20230201	-50.17	4035	20230103	8.67	8800	-50.17	20230201	4035	8.67	20230103	8800	-50.17	20230201	4035	8.67	20230103	4.24	N	094480	500	196 억	178995	N	N	35	N	N
116	20231010	140616	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	4445	-165	5	-3.58	655090775	144496	172.45	4585	4660	4425	5990	3230	4610	4533.36	0.46	-8100	4813	4711	4613	4511	4413	4762	4562	196	1380	500	3310	5	1	39229838	1744	32.21	1.51	12	0.37	138.00	2934.00	8800	20230201	-49.49	4035	20230103	10.16	8800	-49.49	20230201	4035	10.16	20230103	8800	-49.49	20230201	4035	10.16	20230103	4.24	N	094480	500	196 억	178995	N	N	35	N	N
117	20231010	130610	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	4445	-165	5	-3.58	535433570	117531	140.27	4585	4660	4440	5990	3230	4610	4555.45	0.46	-9497	4813	4711	4613	4511	4413	4762	4562	196	1380	500	3310	5	1	39229838	1744	32.21	1.51	12	0.30	138.00	2934.00	8800	20230201	-49.49	4035	20230103	10.16	8800	-49.49	20230201	4035	10.16	20230103	8800	-49.49	20230201	4035	10.16	20230103	4.24	N	094480	500	196 억	178995	N	N	35	N	N
118	20231010	120610	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	4550	-60	5	-1.30	294343880	63850	76.20	4585	4660	4550	5990	3230	4610	4609.93	0.46	1299	4813	4711	4613	4511	4413	4762	4562	196	1380	500	3310	5	1	39229838	1785	32.97	1.55	12	0.16	138.00	2934.00	8800	20230201	-48.30	4035	20230103	12.76	8800	-48.30	20230201	4035	12.76	20230103	8800	-48.30	20230201	4035	12.76	20230103	4.24	N	094480	500	196 억	178995	N	N	35	N	N
119	20231010	110603	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	4615	5	2	0.11	159186545	34459	41.12	4585	4660	4585	5990	3230	4610	4619.73	0.46	13039	4813	4711	4613	4511	4413	4762	4562	196	1380	500	3310	5	1	39229838	1810	33.44	1.57	12	0.09	138.00	2934.00	8800	20230201	-47.56	4035	20230103	14.37	8800	-47.56	20230201	4035	14.37	20230103	8800	-47.56	20230201	4035	14.37	20230103	4.24	N	094480	500	196 억	178995	N	N	35	N	N
120	20231010	100606	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	4605	-5	5	-0.11	101199715	21938	26.18	4585	4660	4585	5990	3230	4610	4613.06	0.46	2922	4813	4711	4613	4511	4413	4762	4562	196	1380	500	3310	5	1	39229838	1807	33.37	1.57	12	0.06	138.00	2934.00	8800	20230201	-47.67	4035	20230103	14.13	8800	-47.67	20230201	4035	14.13	20230103	8800	-47.67	20230201	4035	14.13	20230103	4.24	N	094480	500	196 억	178995	N	N	35	N	N
121	20231010	090602	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	4615	5	2	0.11	50807765	11032	13.17	4585	4660	4585	5990	3230	4610	4605.28	0.46	1650	4813	4711	4613	4511	4413	4762	4562	196	1380	500	3310	5	1	39229838	1810	33.44	1.57	12	0.03	138.00	2934.00	8800	20230201	-47.56	4035	20230103	14.37	8800	-47.56	20230201	4035	14.37	20230103	8800	-47.56	20230201	4035	14.37	20230103	4.24	N	094480	500	196 억	178995	N	N	35	N	N
122	20231006	160608	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	4610	5	2	0.11	381847980	82273	55.54	4515	4715	4515	5980	3225	4605	4641.26	0.41	17326	4961	4782	4691	4512	4421	4737	4467	196	1375	500	3310	5	1	39229838	1808	33.41	1.57	12	0.21	138.00	2934.00	8800	20230201	-47.61	4035	20230103	14.25	8800	-47.61	20230201	4035	14.25	20230103	8800	-47.61	20230201	4035	14.25	20230103	4.21	N	094480	500	196 억	161669	N	N	35	N	N
123	20231006	150558	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	4625	20	2	0.43	345937495	74492	50.28	4515	4715	4515	5980	3225	4605	4643.98	0.41	17790	4961	4782	4691	4512	4421	4737	4467	196	1375	500	3310	5	1	39229838	1814	33.51	1.58	12	0.19	138.00	2934.00	8800	20230201	-47.44	4035	20230103	14.62	8800	-47.44	20230201	4035	14.62	20230103	8800	-47.44	20230201	4035	14.62	20230103	4.21	N	094480	500	196 억	161669	N	N	55	N	N
124	20231006	140600	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	4635	30	2	0.65	287334655	61805	41.72	4515	4715	4515	5980	3225	4605	4649.09	0.41	22653	4961	4782	4691	4512	4421	4737	4467	196	1375	500	3310	5	1	39229838	1818	33.59	1.58	12	0.16	138.00	2934.00	8800	20230201	-47.33	4035	20230103	14.87	8800	-47.33	20230201	4035	14.87	20230103	8800	-47.33	20230201	4035	14.87	20230103	4.21	N	094480	500	196 억	161669	N	N	55	N	N
125	20231006	130553	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	4685	80	2	1.74	239500040	51513	34.77	4515	4715	4515	5980	3225	4605	4649.36	0.41	24660	4961	4782	4691	4512	4421	4737	4467	196	1375	500	3310	5	1	39229838	1838	33.95	1.60	12	0.13	138.00	2934.00	8800	20230201	-46.76	4035	20230103	16.11	8800	-46.76	20230201	4035	16.11	20230103	8800	-46.76	20230201	4035	16.11	20230103	4.21	N	094480	500	196 억	161669	N	N	55	N	N
126	20231006	120553	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	4675	70	2	1.52	227878995	49027	33.09	4515	4715	4515	5980	3225	4605	4648.08	0.41	24912	4961	4782	4691	4512	4421	4737	4467	196	1375	500	3310	5	1	39229838	1834	33.88	1.59	12	0.12	138.00	2934.00	8800	20230201	-46.88	4035	20230103	15.86	8800	-46.88	20230201	4035	15.86	20230103	8800	-46.88	20230201	4035	15.86	20230103	4.21	N	094480	500	196 억	161669	N	N	55	N	N
127	20231006	110548	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	4700	95	2	2.06	212615835	45767	30.89	4515	4715	4515	5980	3225	4605	4645.66	0.41	23767	4961	4782	4691	4512	4421	4737	4467	196	1375	500	3310	5	1	39229838	1844	34.06	1.60	12	0.12	138.00	2934.00	8800	20230201	-46.59	4035	20230103	16.48	8800	-46.59	20230201	4035	16.48	20230103	8800	-46.59	20230201	4035	16.48	20230103	4.21	N	094480	500	196 억	161669	N	N	55	N	N
128	20231006	100552	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	4705	100	2	2.17	168009105	36270	24.48	4515	4710	4515	5980	3225	4605	4632.22	0.41	19417	4961	4782	4691	4512	4421	4737	4467	196	1375	500	3310	5	1	39229838	1846	34.09	1.60	12	0.09	138.00	2934.00	8800	20230201	-46.53	4035	20230103	16.60	8800	-46.53	20230201	4035	16.60	20230103	8800	-46.53	20230201	4035	16.60	20230103	4.21	N	094480	500	196 억	161669	N	N	55	N	N
129	20231006	090548	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	4620	15	2	0.33	42736545	9390	6.34	4515	4670	4515	5980	3225	4605	4550.97	0.41	1413	4961	4782	4691	4512	4421	4737	4467	196	1375	500	3310	5	1	39229838	1812	33.48	1.57	12	0.02	138.00	2934.00	8800	20230201	-47.50	4035	20230103	14.50	8800	-47.50	20230201	4035	14.50	20230103	8800	-47.50	20230201	4035	14.50	20230103	4.21	N	094480	500	196 억	161669	N	N	55	N	N

55 KiB Raw Blame History

55 KiB

Raw Blame History