KissMeData/108860/price/prices-20231001.csv at d756bbfdff42affcb567ebe7fcc8fee7d2965369

Files

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

58 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231031	160806	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16700	210	2	1.27	10421185760	623406	154.82	16910	16980	16400	21400	11550	16490	16716.56	6.90	6790	17050	16770	16220	15940	15390	16910	16080	135	4910	500	10550	10	1	26914790	4495	57.79	7.08	12	2.32	289.00	2358.00	36428	20230324	-54.16	4928	20221103	238.88	36428	-54.16	20230324	6029	176.99	20230102	37700	-55.70	20230324	5100	227.45	20221103	3.29	N	108860	500	134 억	1856528	N	N	315	N	N
3	20231031	150814	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16750	260	2	1.58	9898869160	592104	147.05	16910	16980	16400	21400	11550	16490	16718.13	6.90	7201	17050	16770	16220	15940	15390	16910	16080	135	4910	500	10550	10	1	26914790	4508	57.96	7.10	12	2.20	289.00	2358.00	36428	20230324	-54.02	4928	20221103	239.89	36428	-54.02	20230324	6029	177.82	20230102	37700	-55.57	20230324	5100	228.43	20221103	3.29	N	108860	500	134 억	1856528	N	N	98	N	N
4	20231031	140820	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16650	160	2	0.97	8283466850	495423	123.04	16910	16980	16400	21400	11550	16490	16719.99	6.90	456	17050	16770	16220	15940	15390	16910	16080	135	4910	500	10550	10	1	26914790	4481	57.61	7.06	12	1.84	289.00	2358.00	36428	20230324	-54.29	4928	20221103	237.87	36428	-54.29	20230324	6029	176.17	20230102	37700	-55.84	20230324	5100	226.47	20221103	3.29	N	108860	500	134 억	1856528	N	N	98	N	N
5	20231031	130813	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16780	290	2	1.76	7469284230	446567	110.90	16910	16980	16400	21400	11550	16490	16726.01	6.90	-2281	17050	16770	16220	15940	15390	16910	16080	135	4910	500	10550	10	1	26914790	4516	58.06	7.12	12	1.66	289.00	2358.00	36428	20230324	-53.94	4928	20221103	240.50	36428	-53.94	20230324	6029	178.32	20230102	37700	-55.49	20230324	5100	229.02	20221103	3.29	N	108860	500	134 억	1856528	N	N	98	N	N
6	20231031	120813	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16730	240	2	1.46	6639887670	396921	98.57	16910	16980	16400	21400	11550	16490	16728.49	6.90	-17510	17050	16770	16220	15940	15390	16910	16080	135	4910	500	10550	10	1	26914790	4503	57.89	7.09	12	1.47	289.00	2358.00	36428	20230324	-54.07	4928	20221103	239.49	36428	-54.07	20230324	6029	177.49	20230102	37700	-55.62	20230324	5100	228.04	20221103	3.29	N	108860	500	134 억	1856528	N	N	98	N	N
7	20231031	110834	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16750	260	2	1.58	5666226770	338863	84.16	16910	16980	16400	21400	11550	16490	16721.29	6.90	-30999	17050	16770	16220	15940	15390	16910	16080	135	4910	500	10550	10	1	26914790	4508	57.96	7.10	12	1.26	289.00	2358.00	36428	20230324	-54.02	4928	20221103	239.89	36428	-54.02	20230324	6029	177.82	20230102	37700	-55.57	20230324	5100	228.43	20221103	3.29	N	108860	500	134 억	1856528	N	N	98	N	N
8	20231031	100820	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16780	290	2	1.76	4324261610	258674	64.24	16910	16980	16400	21400	11550	16490	16717.03	6.90	-50539	17050	16770	16220	15940	15390	16910	16080	135	4910	500	10550	10	1	26914790	4516	58.06	7.12	12	0.96	289.00	2358.00	36428	20230324	-53.94	4928	20221103	240.50	36428	-53.94	20230324	6029	178.32	20230102	37700	-55.49	20230324	5100	229.02	20221103	3.29	N	108860	500	134 억	1856528	N	N	98	N	N
9	20231031	090819	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16810	320	2	1.94	1741852370	103238	25.64	16910	16980	16750	21400	11550	16490	16872.20	6.90	-36000	17050	16770	16220	15940	15390	16910	16080	135	4910	500	10550	10	1	26914790	4524	58.17	7.13	12	0.38	289.00	2358.00	36428	20230324	-53.85	4928	20221103	241.11	36428	-53.85	20230324	6029	178.82	20230102	37700	-55.41	20230324	5100	229.61	20221103	3.29	N	108860	500	134 억	1856528	N	N	98	N	N
10	20231030	160805	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16490	780	2	4.96	6452674770	397260	132.54	15670	16500	15670	20400	11000	15710	16243.87	6.68	58399	16363	16036	15733	15406	15103	15885	15255	135	4690	500	10050	10	1	26914790	4438	57.06	6.99	12	1.48	289.00	2358.00	36428	20230324	-54.73	4928	20221103	234.62	36428	-54.73	20230324	6029	173.51	20230102	37700	-56.26	20230324	5100	223.33	20221103	3.35	N	108860	500	134 억	1798787	N	N	98	N	N
11	20231030	150748	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16410	700	2	4.46	6110382300	376459	125.60	15670	16500	15670	20400	11000	15710	16232.79	6.68	54813	16363	16036	15733	15406	15103	15885	15255	135	4690	500	10050	10	1	26914790	4417	56.78	6.96	12	1.40	289.00	2358.00	36428	20230324	-54.95	4928	20221103	233.00	36428	-54.95	20230324	6029	172.18	20230102	37700	-56.47	20230324	5100	221.76	20221103	3.35	N	108860	500	134 억	1798787	N	N	0	N	N
12	20231030	140747	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16410	700	2	4.46	5566503870	343265	114.52	15670	16500	15670	20400	11000	15710	16218.04	6.68	44265	16363	16036	15733	15406	15103	15885	15255	135	4690	500	10050	10	1	26914790	4417	56.78	6.96	12	1.28	289.00	2358.00	36428	20230324	-54.95	4928	20221103	233.00	36428	-54.95	20230324	6029	172.18	20230102	37700	-56.47	20230324	5100	221.76	20221103	3.35	N	108860	500	134 억	1798787	N	N	0	N	N
13	20231030	130748	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16350	640	2	4.07	4600516170	284496	94.92	15670	16440	15670	20400	11000	15710	16172.62	6.68	47718	16363	16036	15733	15406	15103	15885	15255	135	4690	500	10050	10	1	26914790	4401	56.57	6.93	12	1.06	289.00	2358.00	36428	20230324	-55.12	4928	20221103	231.78	36428	-55.12	20230324	6029	171.19	20230102	37700	-56.63	20230324	5100	220.59	20221103	3.35	N	108860	500	134 억	1798787	N	N	0	N	N
14	20231030	120744	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16270	560	2	3.56	4289728730	265440	88.56	15670	16440	15670	20400	11000	15710	16162.77	6.68	44653	16363	16036	15733	15406	15103	15885	15255	135	4690	500	10050	10	1	26914790	4379	56.30	6.90	12	0.99	289.00	2358.00	36428	20230324	-55.34	4928	20221103	230.15	36428	-55.34	20230324	6029	169.86	20230102	37700	-56.84	20230324	5100	219.02	20221103	3.35	N	108860	500	134 억	1798787	N	N	0	N	N
15	20231030	110744	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16320	610	2	3.88	3418126020	212060	70.75	15670	16350	15670	20400	11000	15710	16120.89	6.68	48703	16363	16036	15733	15406	15103	15885	15255	135	4690	500	10050	10	1	26914790	4392	56.47	6.92	12	0.79	289.00	2358.00	36428	20230324	-55.20	4928	20221103	231.17	36428	-55.20	20230324	6029	170.69	20230102	37700	-56.71	20230324	5100	220.00	20221103	3.35	N	108860	500	134 억	1798787	N	N	0	N	N
16	20231030	100743	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16190	480	2	3.06	2557638670	159065	53.07	15670	16320	15670	20400	11000	15710	16081.88	6.68	29329	16363	16036	15733	15406	15103	15885	15255	135	4690	500	10050	10	1	26914790	4358	56.02	6.87	12	0.59	289.00	2358.00	36428	20230324	-55.56	4928	20221103	228.53	36428	-55.56	20230324	6029	168.54	20230102	37700	-57.06	20230324	5100	217.45	20221103	3.35	N	108860	500	134 억	1798787	N	N	0	N	N
17	20231030	090739	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15860	150	2	0.95	465952540	29457	9.83	15670	15960	15670	20400	11000	15710	15822.42	6.68	3509	16363	16036	15733	15406	15103	15885	15255	135	4690	500	10050	10	1	26914790	4269	54.88	6.73	12	0.11	289.00	2358.00	36428	20230324	-56.46	4928	20221103	221.83	36428	-56.46	20230324	6029	163.06	20230102	37700	-57.93	20230324	5100	210.98	20221103	3.35	N	108860	500	134 억	1798787	N	N	0	N	N
18	20231027	160710	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15710	-20	5	-0.13	4618120920	293255	105.64	15730	16060	15430	20400	11020	15730	15747.94	6.60	21063	16456	16092	15836	15472	15216	15965	15345	135	4670	500	10060	10	1	26914790	4228	54.36	6.66	12	1.09	289.00	2358.00	36428	20230324	-56.87	4928	20221103	218.79	36428	-56.87	20230324	6029	160.57	20230102	37700	-58.33	20230324	5100	208.04	20221103	3.34	N	108860	500	134 억	1776924	N	N	88	N	N
19	20231027	150742	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15790	60	2	0.38	4397042180	279215	100.59	15730	16060	15430	20400	11020	15730	15747.87	6.60	23472	16456	16092	15836	15472	15216	15965	15345	135	4670	500	10060	10	1	26914790	4250	54.64	6.70	12	1.04	289.00	2358.00	36428	20230324	-56.65	4928	20221103	220.41	36428	-56.65	20230324	6029	161.90	20230102	37700	-58.12	20230324	5100	209.61	20221103	3.34	N	108860	500	134 억	1776924	N	N	88	N	N
20	20231027	140740	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15770	40	2	0.25	3999638580	253974	91.49	15730	16060	15430	20400	11020	15730	15748.22	6.60	23992	16456	16092	15836	15472	15216	15965	15345	135	4670	500	10060	10	1	26914790	4244	54.57	6.69	12	0.94	289.00	2358.00	36428	20230324	-56.71	4928	20221103	220.01	36428	-56.71	20230324	6029	161.57	20230102	37700	-58.17	20230324	5100	209.22	20221103	3.34	N	108860	500	134 억	1776924	N	N	88	N	N
21	20231027	130732	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15720	-10	5	-0.06	3581744130	227467	81.94	15730	16060	15430	20400	11020	15730	15746.21	6.60	19209	16456	16092	15836	15472	15216	15965	15345	135	4670	500	10060	10	1	26914790	4231	54.39	6.67	12	0.85	289.00	2358.00	36428	20230324	-56.85	4928	20221103	218.99	36428	-56.85	20230324	6029	160.74	20230102	37700	-58.30	20230324	5100	208.24	20221103	3.34	N	108860	500	134 억	1776924	N	N	88	N	N
22	20231027	120744	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15920	190	2	1.21	2979224110	189252	68.18	15730	16060	15430	20400	11020	15730	15742.10	6.60	28783	16456	16092	15836	15472	15216	15965	15345	135	4670	500	10060	10	1	26914790	4285	55.09	6.75	12	0.70	289.00	2358.00	36428	20230324	-56.30	4928	20221103	223.05	36428	-56.30	20230324	6029	164.06	20230102	37700	-57.77	20230324	5100	212.16	20221103	3.34	N	108860	500	134 억	1776924	N	N	88	N	N
23	20231027	110749	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15900	170	2	1.08	2526861870	160934	57.98	15730	16000	15430	20400	11020	15730	15701.23	6.60	21558	16456	16092	15836	15472	15216	15965	15345	135	4670	500	10060	10	1	26914790	4279	55.02	6.74	12	0.60	289.00	2358.00	36428	20230324	-56.35	4928	20221103	222.65	36428	-56.35	20230324	6029	163.73	20230102	37700	-57.82	20230324	5100	211.76	20221103	3.34	N	108860	500	134 억	1776924	N	N	88	N	N
24	20231027	100740	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15730	0	3	0.00	1723484310	110226	39.71	15730	16000	15430	20400	11020	15730	15635.91	6.60	12135	16456	16092	15836	15472	15216	15965	15345	135	4670	500	10060	10	1	26914790	4234	54.43	6.67	12	0.41	289.00	2358.00	36428	20230324	-56.82	4928	20221103	219.20	36428	-56.82	20230324	6029	160.91	20230102	37700	-58.28	20230324	5100	208.43	20221103	3.34	N	108860	500	134 억	1776924	N	N	88	N	N
25	20231027	090737	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15770	40	2	0.25	381084100	24138	8.70	15730	16000	15700	20400	11020	15730	15787.74	6.60	-582	16456	16092	15836	15472	15216	15965	15345	135	4670	500	10060	10	1	26914790	4244	54.57	6.69	12	0.09	289.00	2358.00	36428	20230324	-56.71	4928	20221103	220.01	36428	-56.71	20230324	6029	161.57	20230102	37700	-58.17	20230324	5100	209.22	20221103	3.34	N	108860	500	134 억	1776924	N	N	88	N	N
26	20231026	160729	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15730	-660	5	-4.03	4304991790	271072	65.75	15820	16200	15580	21300	11480	16390	15881.58	6.63	-7404	16983	16686	16523	16226	16063	16605	16145	135	4910	500	10480	10	1	26914790	4234	54.43	6.67	12	1.01	289.00	2358.00	36428	20230324	-56.82	4928	20221103	219.20	36428	-56.82	20230324	6029	160.91	20230102	37700	-58.28	20230324	5100	208.43	20221103	3.34	N	108860	500	134 억	1785286	N	N	88	N	N
27	20231026	150729	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15800	-590	5	-3.60	4001578260	251816	61.08	15820	16200	15580	21300	11480	16390	15890.88	6.63	-3501	16983	16686	16523	16226	16063	16605	16145	135	4910	500	10480	10	1	26914790	4253	54.67	6.70	12	0.94	289.00	2358.00	36428	20230324	-56.63	4928	20221103	220.62	36428	-56.63	20230324	6029	162.07	20230102	37700	-58.09	20230324	5100	209.80	20221103	3.34	N	108860	500	134 억	1785286	N	N	219	N	N
28	20231026	140732	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15870	-520	5	-3.17	3194635720	200511	48.64	15820	16200	15700	21300	11480	16390	15932.47	6.63	-3489	16983	16686	16523	16226	16063	16605	16145	135	4910	500	10480	10	1	26914790	4271	54.91	6.73	12	0.74	289.00	2358.00	36428	20230324	-56.43	4928	20221103	222.04	36428	-56.43	20230324	6029	163.23	20230102	37700	-57.90	20230324	5100	211.18	20221103	3.34	N	108860	500	134 억	1785286	N	N	219	N	N
29	20231026	130729	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15910	-480	5	-2.93	2668196630	167256	40.57	15820	16200	15700	21300	11480	16390	15952.77	6.63	3338	16983	16686	16523	16226	16063	16605	16145	135	4910	500	10480	10	1	26914790	4282	55.05	6.75	12	0.62	289.00	2358.00	36428	20230324	-56.32	4928	20221103	222.85	36428	-56.32	20230324	6029	163.89	20230102	37700	-57.80	20230324	5100	211.96	20221103	3.34	N	108860	500	134 억	1785286	N	N	219	N	N
30	20231026	120727	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15860	-530	5	-3.23	2356113290	147664	35.82	15820	16200	15700	21300	11480	16390	15955.91	6.63	5085	16983	16686	16523	16226	16063	16605	16145	135	4910	500	10480	10	1	26914790	4269	54.88	6.73	12	0.55	289.00	2358.00	36428	20230324	-56.46	4928	20221103	221.83	36428	-56.46	20230324	6029	163.06	20230102	37700	-57.93	20230324	5100	210.98	20221103	3.34	N	108860	500	134 억	1785286	N	N	219	N	N
31	20231026	110735	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15970	-420	5	-2.56	1926200570	120589	29.25	15820	16200	15700	21300	11480	16390	15973.27	6.63	12272	16983	16686	16523	16226	16063	16605	16145	135	4910	500	10480	10	1	26914790	4298	55.26	6.77	12	0.45	289.00	2358.00	36428	20230324	-56.16	4928	20221103	224.07	36428	-56.16	20230324	6029	164.89	20230102	37700	-57.64	20230324	5100	213.14	20221103	3.34	N	108860	500	134 억	1785286	N	N	219	N	N
32	20231026	100733	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16070	-320	5	-1.95	1377928300	86549	20.99	15820	16150	15700	21300	11480	16390	15920.78	6.63	17819	16983	16686	16523	16226	16063	16605	16145	135	4910	500	10480	10	1	26914790	4325	55.61	6.82	12	0.32	289.00	2358.00	36428	20230324	-55.89	4928	20221103	226.10	36428	-55.89	20230324	6029	166.55	20230102	37700	-57.37	20230324	5100	215.10	20221103	3.34	N	108860	500	134 억	1785286	N	N	219	N	N
33	20231026	090730	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15770	-620	5	-3.78	353278330	22336	5.42	15820	15900	15700	21300	11480	16390	15816.52	6.63	-2419	16983	16686	16523	16226	16063	16605	16145	135	4910	500	10480	10	1	26914790	4244	54.57	6.69	12	0.08	289.00	2358.00	36428	20230324	-56.71	4928	20221103	220.01	36428	-56.71	20230324	6029	161.57	20230102	37700	-58.17	20230324	5100	209.22	20221103	3.34	N	108860	500	134 억	1785286	N	N	219	N	N
34	20231025	160733	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16390	40	2	0.24	6733913260	406637	85.98	16530	16820	16360	21250	11450	16350	16560.46	6.72	-23901	17076	16712	15986	15622	14896	16895	15805	135	4900	500	10460	10	1	26914790	4411	56.71	6.95	12	1.51	289.00	2358.00	36428	20230324	-55.01	4928	20221103	232.59	36428	-55.01	20230324	6029	171.85	20230102	37700	-56.53	20230324	5100	221.37	20221103	3.45	N	108860	500	134 억	1809254	N	N	219	N	N
35	20231025	150732	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16440	90	2	0.55	6377945040	384929	81.39	16530	16820	16360	21250	11450	16350	16569.15	6.72	-25496	17076	16712	15986	15622	14896	16895	15805	135	4900	500	10460	10	1	26914790	4425	56.89	6.97	12	1.43	289.00	2358.00	36428	20230324	-54.87	4928	20221103	233.60	36428	-54.87	20230324	6029	172.68	20230102	37700	-56.39	20230324	5100	222.35	20221103	3.45	N	108860	500	134 억	1809254	N	N	658	N	N
36	20231025	140728	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16560	210	2	1.28	5793131250	349349	73.87	16530	16820	16360	21250	11450	16350	16582.65	6.72	-18800	17076	16712	15986	15622	14896	16895	15805	135	4900	500	10460	10	1	26914790	4457	57.30	7.02	12	1.30	289.00	2358.00	36428	20230324	-54.54	4928	20221103	236.04	36428	-54.54	20230324	6029	174.67	20230102	37700	-56.07	20230324	5100	224.71	20221103	3.45	N	108860	500	134 억	1809254	N	N	658	N	N
37	20231025	130728	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16500	150	2	0.92	5251029110	316452	66.91	16530	16820	16360	21250	11450	16350	16593.45	6.72	-17923	17076	16712	15986	15622	14896	16895	15805	135	4900	500	10460	10	1	26914790	4441	57.09	7.00	12	1.18	289.00	2358.00	36428	20230324	-54.71	4928	20221103	234.82	36428	-54.71	20230324	6029	173.68	20230102	37700	-56.23	20230324	5100	223.53	20221103	3.45	N	108860	500	134 억	1809254	N	N	658	N	N
38	20231025	120728	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16600	250	2	1.53	4554034380	274203	57.98	16530	16820	16360	21250	11450	16350	16608.26	6.72	-11063	17076	16712	15986	15622	14896	16895	15805	135	4900	500	10460	10	1	26914790	4468	57.44	7.04	12	1.02	289.00	2358.00	36428	20230324	-54.43	4928	20221103	236.85	36428	-54.43	20230324	6029	175.34	20230102	37700	-55.97	20230324	5100	225.49	20221103	3.45	N	108860	500	134 억	1809254	N	N	658	N	N
39	20231025	110730	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16640	290	2	1.77	3667852930	221176	46.77	16530	16780	16360	21250	11450	16350	16583.41	6.72	-12933	17076	16712	15986	15622	14896	16895	15805	135	4900	500	10460	10	1	26914790	4479	57.58	7.06	12	0.82	289.00	2358.00	36428	20230324	-54.32	4928	20221103	237.66	36428	-54.32	20230324	6029	176.00	20230102	37700	-55.86	20230324	5100	226.27	20221103	3.45	N	108860	500	134 억	1809254	N	N	658	N	N
40	20231025	100732	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16560	210	2	1.28	2918073460	176080	37.23	16530	16780	16360	21250	11450	16350	16572.43	6.72	-17138	17076	16712	15986	15622	14896	16895	15805	135	4900	500	10460	10	1	26914790	4457	57.30	7.02	12	0.65	289.00	2358.00	36428	20230324	-54.54	4928	20221103	236.04	36428	-54.54	20230324	6029	174.67	20230102	37700	-56.07	20230324	5100	224.71	20221103	3.45	N	108860	500	134 억	1809254	N	N	658	N	N
41	20231025	090726	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16500	150	2	0.92	1166308500	70323	14.87	16530	16730	16470	21250	11450	16350	16585.02	6.72	-16427	17076	16712	15986	15622	14896	16895	15805	135	4900	500	10460	10	1	26914790	4441	57.09	7.00	12	0.26	289.00	2358.00	36428	20230324	-54.71	4928	20221103	234.82	36428	-54.71	20230324	6029	173.68	20230102	37700	-56.23	20230324	5100	223.53	20221103	3.45	N	108860	500	134 억	1809254	N	N	658	N	N
42	20231024	160712	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16350	500	2	3.15	7383540650	464179	159.99	16020	16350	15260	20600	11100	15850	15906.18	6.56	42718	16430	16140	15870	15580	15310	16285	15725	135	4750	500	10140	10	1	26914790	4401	56.57	6.93	12	1.72	289.00	2358.00	36428	20230324	-55.12	4928	20221103	231.78	36428	-55.12	20230324	6029	171.19	20230102	37700	-56.63	20230324	5100	220.59	20221103	3.59	N	108860	500	134 억	1765867	N	N	658	N	N
43	20231024	150725	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16260	410	2	2.59	6912454870	435296	150.04	16020	16300	15260	20600	11100	15850	15879.92	6.56	35334	16430	16140	15870	15580	15310	16285	15725	135	4750	500	10140	10	1	26914790	4376	56.26	6.90	12	1.62	289.00	2358.00	36428	20230324	-55.36	4928	20221103	229.95	36428	-55.36	20230324	6029	169.70	20230102	37700	-56.87	20230324	5100	218.82	20221103	3.59	N	108860	500	134 억	1765867	N	N	150	N	N
44	20231024	140710	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16100	250	2	1.58	5652153010	357655	123.28	16020	16280	15260	20600	11100	15850	15803.33	6.56	25031	16430	16140	15870	15580	15310	16285	15725	135	4750	500	10140	10	1	26914790	4333	55.71	6.83	12	1.33	289.00	2358.00	36428	20230324	-55.80	4928	20221103	226.70	36428	-55.80	20230324	6029	167.04	20230102	37700	-57.29	20230324	5100	215.69	20221103	3.59	N	108860	500	134 억	1765867	N	N	150	N	N
45	20231024	130717	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15900	50	2	0.32	4970196430	314969	108.56	16020	16280	15260	20600	11100	15850	15779.89	6.56	9297	16430	16140	15870	15580	15310	16285	15725	135	4750	500	10140	10	1	26914790	4279	55.02	6.74	12	1.17	289.00	2358.00	36428	20230324	-56.35	4928	20221103	222.65	36428	-56.35	20230324	6029	163.73	20230102	37700	-57.82	20230324	5100	211.76	20221103	3.59	N	108860	500	134 억	1765867	N	N	150	N	N
46	20231024	120724	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15730	-120	5	-0.76	4617586910	292736	100.90	16020	16280	15260	20600	11100	15850	15773.82	6.56	1113	16430	16140	15870	15580	15310	16285	15725	135	4750	500	10140	10	1	26914790	4234	54.43	6.67	12	1.09	289.00	2358.00	36428	20230324	-56.82	4928	20221103	219.20	36428	-56.82	20230324	6029	160.91	20230102	37700	-58.28	20230324	5100	208.43	20221103	3.59	N	108860	500	134 억	1765867	N	N	150	N	N
47	20231024	110719	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15580	-270	5	-1.70	4236242200	268465	92.53	16020	16280	15260	20600	11100	15850	15779.42	6.56	-6045	16430	16140	15870	15580	15310	16285	15725	135	4750	500	10140	10	1	26914790	4193	53.91	6.61	12	1.00	289.00	2358.00	36428	20230324	-57.23	4928	20221103	216.15	36428	-57.23	20230324	6029	158.42	20230102	37700	-58.67	20230324	5100	205.49	20221103	3.59	N	108860	500	134 억	1765867	N	N	150	N	N
48	20231024	100712	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15670	-180	5	-1.14	2807309370	175914	60.63	16020	16280	15600	20600	11100	15850	15958.61	6.56	-33100	16430	16140	15870	15580	15310	16285	15725	135	4750	500	10140	10	1	26914790	4218	54.22	6.65	12	0.65	289.00	2358.00	36428	20230324	-56.98	4928	20221103	217.98	36428	-56.98	20230324	6029	159.91	20230102	37700	-58.44	20230324	5100	207.25	20221103	3.59	N	108860	500	134 억	1765867	N	N	150	N	N
49	20231024	090718	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16240	390	2	2.46	628752390	38876	13.40	16020	16280	16020	20600	11100	15850	16175.81	6.56	12531	16430	16140	15870	15580	15310	16285	15725	135	4750	500	10140	10	1	26914790	4371	56.19	6.89	12	0.14	289.00	2358.00	36428	20230324	-55.42	4928	20221103	229.55	36428	-55.42	20230324	6029	169.36	20230102	37700	-56.92	20230324	5100	218.43	20221103	3.59	N	108860	500	134 억	1765867	N	N	150	N	N
50	20231023	160708	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15850	-50	5	-0.31	4414499090	277633	55.10	15600	16160	15600	20650	11130	15900	15900.59	6.38	46974	16560	16230	15870	15540	15180	16050	15360	135	4750	500	10170	10	1	26914790	4266	54.84	6.72	12	1.03	289.00	2358.00	36428	20230324	-56.49	4928	20221103	221.63	36428	-56.49	20230324	6029	162.90	20230102	37700	-57.96	20230324	5100	210.78	20221103	3.67	N	108860	500	134 억	1717972	N	N	150	N	N
51	20231023	150712	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15810	-90	5	-0.57	4095004820	257454	51.10	15600	16160	15600	20650	11130	15900	15905.78	6.38	44067	16560	16230	15870	15540	15180	16050	15360	135	4750	500	10170	10	1	26914790	4255	54.71	6.70	12	0.96	289.00	2358.00	36428	20230324	-56.60	4928	20221103	220.82	36428	-56.60	20230324	6029	162.23	20230102	37700	-58.06	20230324	5100	210.00	20221103	3.67	N	108860	500	134 억	1717972	N	N	352	N	N
52	20231023	140710	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15850	-50	5	-0.31	3607169580	226635	44.98	15600	16160	15600	20650	11130	15900	15916.21	6.38	38016	16560	16230	15870	15540	15180	16050	15360	135	4750	500	10170	10	1	26914790	4266	54.84	6.72	12	0.84	289.00	2358.00	36428	20230324	-56.49	4928	20221103	221.63	36428	-56.49	20230324	6029	162.90	20230102	37700	-57.96	20230324	5100	210.78	20221103	3.67	N	108860	500	134 억	1717972	N	N	352	N	N
53	20231023	130716	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15930	30	2	0.19	3056602790	191946	38.10	15600	16160	15600	20650	11130	15900	15924.30	6.38	40288	16560	16230	15870	15540	15180	16050	15360	135	4750	500	10170	10	1	26914790	4288	55.12	6.76	12	0.71	289.00	2358.00	36428	20230324	-56.27	4928	20221103	223.25	36428	-56.27	20230324	6029	164.22	20230102	37700	-57.75	20230324	5100	212.35	20221103	3.67	N	108860	500	134 억	1717972	N	N	352	N	N
54	20231023	120708	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15990	90	2	0.57	2764319250	173622	34.46	15600	16160	15600	20650	11130	15900	15921.49	6.38	45278	16560	16230	15870	15540	15180	16050	15360	135	4750	500	10170	10	1	26914790	4304	55.33	6.78	12	0.65	289.00	2358.00	36428	20230324	-56.11	4928	20221103	224.47	36428	-56.11	20230324	6029	165.22	20230102	37700	-57.59	20230324	5100	213.53	20221103	3.67	N	108860	500	134 억	1717972	N	N	352	N	N
55	20231023	110707	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16040	140	2	0.88	2503207050	157290	31.22	15600	16160	15600	20650	11130	15900	15914.61	6.38	50514	16560	16230	15870	15540	15180	16050	15360	135	4750	500	10170	10	1	26914790	4317	55.50	6.80	12	0.58	289.00	2358.00	36428	20230324	-55.97	4928	20221103	225.49	36428	-55.97	20230324	6029	166.05	20230102	37700	-57.45	20230324	5100	214.51	20221103	3.67	N	108860	500	134 억	1717972	N	N	352	N	N
56	20231023	100700	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15920	20	2	0.13	1777322450	111970	22.22	15600	16070	15600	20650	11130	15900	15873.18	6.38	42497	16560	16230	15870	15540	15180	16050	15360	135	4750	500	10170	10	1	26914790	4285	55.09	6.75	12	0.42	289.00	2358.00	36428	20230324	-56.30	4928	20221103	223.05	36428	-56.30	20230324	6029	164.06	20230102	37700	-57.77	20230324	5100	212.16	20221103	3.67	N	108860	500	134 억	1717972	N	N	352	N	N
57	20231023	090716	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15910	10	2	0.06	432092820	27425	5.44	15600	16040	15600	20650	11130	15900	15754.91	6.38	11300	16560	16230	15870	15540	15180	16050	15360	135	4750	500	10170	10	1	26914790	4282	55.05	6.75	12	0.10	289.00	2358.00	36428	20230324	-56.32	4928	20221103	222.85	36428	-56.32	20230324	6029	163.89	20230102	37700	-57.80	20230324	5100	211.96	20221103	3.67	N	108860	500	134 억	1717972	N	N	352	N	N
58	20231020	160705	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15900	-290	5	-1.79	7835606320	495318	122.38	15940	16200	15510	21000	11340	16190	15818.94	6.04	92075	16863	16526	16323	15986	15783	16425	15885	135	4810	500	10360	10	1	26914790	4279	55.02	6.74	12	1.84	289.00	2358.00	36428	20230324	-56.35	4928	20221103	222.65	36428	-56.35	20230324	6029	163.73	20230102	37700	-57.82	20230324	5100	211.76	20221103	3.69	N	108860	500	134 억	1626959	N	N	352	N	N
59	20231020	150705	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15900	-290	5	-1.79	7359901410	465380	114.99	15940	16200	15510	21000	11340	16190	15814.82	6.04	78955	16863	16526	16323	15986	15783	16425	15885	135	4810	500	10360	10	1	26914790	4279	55.02	6.74	12	1.73	289.00	2358.00	36428	20230324	-56.35	4928	20221103	222.65	36428	-56.35	20230324	6029	163.73	20230102	37700	-57.82	20230324	5100	211.76	20221103	3.69	N	108860	500	134 억	1626959	N	N	825	N	N
60	20231020	140710	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15980	-210	5	-1.30	6461802310	409167	101.10	15940	16200	15510	21000	11340	16190	15792.58	6.04	87097	16863	16526	16323	15986	15783	16425	15885	135	4810	500	10360	10	1	26914790	4301	55.29	6.78	12	1.52	289.00	2358.00	36428	20230324	-56.13	4928	20221103	224.27	36428	-56.13	20230324	6029	165.05	20230102	37700	-57.61	20230324	5100	213.33	20221103	3.69	N	108860	500	134 억	1626959	N	N	825	N	N
61	20231020	130650	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15860	-330	5	-2.04	5555148100	352385	87.07	15940	16200	15510	21000	11340	16190	15764.43	6.04	88509	16863	16526	16323	15986	15783	16425	15885	135	4810	500	10360	10	1	26914790	4269	54.88	6.73	12	1.31	289.00	2358.00	36428	20230324	-56.46	4928	20221103	221.83	36428	-56.46	20230324	6029	163.06	20230102	37700	-57.93	20230324	5100	210.98	20221103	3.69	N	108860	500	134 억	1626959	N	N	825	N	N
62	20231020	120702	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15720	-470	5	-2.90	5075312090	321961	79.55	15940	16200	15510	21000	11340	16190	15763.75	6.04	84198	16863	16526	16323	15986	15783	16425	15885	135	4810	500	10360	10	1	26914790	4231	54.39	6.67	12	1.20	289.00	2358.00	36428	20230324	-56.85	4928	20221103	218.99	36428	-56.85	20230324	6029	160.74	20230102	37700	-58.30	20230324	5100	208.24	20221103	3.69	N	108860	500	134 억	1626959	N	N	825	N	N
63	20231020	110709	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15620	-570	5	-3.52	4129286090	261318	64.57	15940	16200	15530	21000	11340	16190	15801.77	6.04	65729	16863	16526	16323	15986	15783	16425	15885	135	4810	500	10360	10	1	26914790	4204	54.05	6.62	12	0.97	289.00	2358.00	36428	20230324	-57.12	4928	20221103	216.96	36428	-57.12	20230324	6029	159.08	20230102	37700	-58.57	20230324	5100	206.27	20221103	3.69	N	108860	500	134 억	1626959	N	N	825	N	N
64	20231020	100701	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15660	-530	5	-3.27	2995970930	188872	46.67	15940	16200	15580	21000	11340	16190	15862.44	6.04	50462	16863	16526	16323	15986	15783	16425	15885	135	4810	500	10360	10	1	26914790	4215	54.19	6.64	12	0.70	289.00	2358.00	36428	20230324	-57.01	4928	20221103	217.78	36428	-57.01	20230324	6029	159.74	20230102	37700	-58.46	20230324	5100	207.06	20221103	3.69	N	108860	500	134 억	1626959	N	N	825	N	N
65	20231020	090703	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16040	-150	5	-0.93	626293620	39004	9.64	15940	16200	15930	21000	11340	16190	16057.16	6.04	20690	16863	16526	16323	15986	15783	16425	15885	135	4810	500	10360	10	1	26914790	4317	55.50	6.80	12	0.14	289.00	2358.00	36428	20230324	-55.97	4928	20221103	225.49	36428	-55.97	20230324	6029	166.05	20230102	37700	-57.45	20230324	5100	214.51	20221103	3.69	N	108860	500	134 억	1626959	N	N	825	N	N
66	20231019	160657	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16190	-730	5	-4.31	6458037370	395393	104.93	16500	16660	16120	21950	11850	16920	16333.83	5.91	38082	17633	17276	17043	16686	16453	17160	16570	135	5030	500	10820	10	1	26914790	4358	56.02	6.87	12	1.47	289.00	2358.00	36428	20230324	-55.56	4928	20221103	228.53	36428	-55.56	20230324	6029	168.54	20230102	37700	-57.06	20230324	5100	217.45	20221103	3.65	N	108860	500	134 억	1590152	N	N	825	N	N
67	20231019	150654	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16200	-720	5	-4.26	6005736840	367454	97.52	16500	16660	16120	21950	11850	16920	16344.18	5.91	32065	17633	17276	17043	16686	16453	17160	16570	135	5030	500	10820	10	1	26914790	4360	56.06	6.87	12	1.37	289.00	2358.00	36428	20230324	-55.53	4928	20221103	228.73	36428	-55.53	20230324	6029	168.70	20230102	37700	-57.03	20230324	5100	217.65	20221103	3.65	N	108860	500	134 억	1590152	N	N	114	N	N
68	20231019	140702	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16200	-720	5	-4.26	5109686580	312204	82.85	16500	16660	16120	21950	11850	16920	16366.49	5.91	10112	17633	17276	17043	16686	16453	17160	16570	135	5030	500	10820	10	1	26914790	4360	56.06	6.87	12	1.16	289.00	2358.00	36428	20230324	-55.53	4928	20221103	228.73	36428	-55.53	20230324	6029	168.70	20230102	37700	-57.03	20230324	5100	217.65	20221103	3.65	N	108860	500	134 억	1590152	N	N	114	N	N
69	20231019	130654	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16250	-670	5	-3.96	4200723760	256088	67.96	16500	16660	16210	21950	11850	16920	16403.43	5.91	-1308	17633	17276	17043	16686	16453	17160	16570	135	5030	500	10820	10	1	26914790	4374	56.23	6.89	12	0.95	289.00	2358.00	36428	20230324	-55.39	4928	20221103	229.75	36428	-55.39	20230324	6029	169.53	20230102	37700	-56.90	20230324	5100	218.63	20221103	3.65	N	108860	500	134 억	1590152	N	N	114	N	N
70	20231019	120700	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16310	-610	5	-3.61	3400657320	206888	54.91	16500	16660	16280	21950	11850	16920	16437.18	5.91	-1451	17633	17276	17043	16686	16453	17160	16570	135	5030	500	10820	10	1	26914790	4390	56.44	6.92	12	0.77	289.00	2358.00	36428	20230324	-55.23	4928	20221103	230.97	36428	-55.23	20230324	6029	170.53	20230102	37700	-56.74	20230324	5100	219.80	20221103	3.65	N	108860	500	134 억	1590152	N	N	114	N	N
71	20231019	110658	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16320	-600	5	-3.55	2839382220	172535	45.79	16500	16660	16280	21950	11850	16920	16456.84	5.91	1780	17633	17276	17043	16686	16453	17160	16570	135	5030	500	10820	10	1	26914790	4392	56.47	6.92	12	0.64	289.00	2358.00	36428	20230324	-55.20	4928	20221103	231.17	36428	-55.20	20230324	6029	170.69	20230102	37700	-56.71	20230324	5100	220.00	20221103	3.65	N	108860	500	134 억	1590152	N	N	114	N	N
72	20231019	100652	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16460	-460	5	-2.72	2190437630	133058	35.31	16500	16660	16280	21950	11850	16920	16462.27	5.91	8338	17633	17276	17043	16686	16453	17160	16570	135	5030	500	10820	10	1	26914790	4430	56.96	6.98	12	0.49	289.00	2358.00	36428	20230324	-54.81	4928	20221103	234.01	36428	-54.81	20230324	6029	173.01	20230102	37700	-56.34	20230324	5100	222.75	20221103	3.65	N	108860	500	134 억	1590152	N	N	114	N	N
73	20231019	090701	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16420	-500	5	-2.96	486996630	29565	7.85	16500	16600	16410	21950	11850	16920	16472.02	5.91	-796	17633	17276	17043	16686	16453	17160	16570	135	5030	500	10820	10	1	26914790	4419	56.82	6.96	12	0.11	289.00	2358.00	36428	20230324	-54.92	4928	20221103	233.20	36428	-54.92	20230324	6029	172.35	20230102	37700	-56.45	20230324	5100	221.96	20221103	3.65	N	108860	500	134 억	1590152	N	N	114	N	N
74	20231018	160703	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16920	-180	5	-1.05	6344350160	372268	67.44	17100	17400	16810	22200	11970	17100	17042.47	5.85	15071	18100	17600	17350	16850	16600	17475	16725	135	5100	500	10940	10	1	26914790	4554	58.55	7.18	12	1.38	289.00	2358.00	36428	20230324	-53.55	4928	20221014	243.34	36428	-53.55	20230324	6029	180.64	20230102	37700	-55.12	20230324	5100	231.76	20221103	3.64	N	108860	500	134 억	1574126	N	N	114	N	N
75	20231018	150655	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16980	-120	5	-0.70	5776316570	338712	61.36	17100	17400	16810	22200	11970	17100	17053.63	5.85	6652	18100	17600	17350	16850	16600	17475	16725	135	5100	500	10940	10	1	26914790	4570	58.75	7.20	12	1.26	289.00	2358.00	36428	20230324	-53.39	4928	20221014	244.56	36428	-53.39	20230324	6029	181.64	20230102	37700	-54.96	20230324	5100	232.94	20221103	3.64	N	108860	500	134 억	1574126	N	N	213	N	N
76	20231018	140646	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17000	-100	5	-0.58	4987711700	292171	52.93	17100	17400	16810	22200	11970	17100	17071.11	5.85	-286	18100	17600	17350	16850	16600	17475	16725	135	5100	500	10940	10	1	26914790	4576	58.82	7.21	12	1.09	289.00	2358.00	36428	20230324	-53.33	4928	20221014	244.97	36428	-53.33	20230324	6029	181.97	20230102	37700	-54.91	20230324	5100	233.33	20221103	3.64	N	108860	500	134 억	1574126	N	N	213	N	N
77	20231018	130644	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16990	-110	5	-0.64	4684692940	274346	49.70	17100	17400	16810	22200	11970	17100	17075.77	5.85	-3634	18100	17600	17350	16850	16600	17475	16725	135	5100	500	10940	10	1	26914790	4573	58.79	7.21	12	1.02	289.00	2358.00	36428	20230324	-53.36	4928	20221014	244.76	36428	-53.36	20230324	6029	181.80	20230102	37700	-54.93	20230324	5100	233.14	20221103	3.64	N	108860	500	134 억	1574126	N	N	213	N	N
78	20231018	120656	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17000	-100	5	-0.58	4352097020	254752	46.15	17100	17400	16810	22200	11970	17100	17083.60	5.85	-616	18100	17600	17350	16850	16600	17475	16725	135	5100	500	10940	10	1	26914790	4576	58.82	7.21	12	0.95	289.00	2358.00	36428	20230324	-53.33	4928	20221014	244.97	36428	-53.33	20230324	6029	181.97	20230102	37700	-54.91	20230324	5100	233.33	20221103	3.64	N	108860	500	134 억	1574126	N	N	213	N	N
79	20231018	110650	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17200	100	2	0.58	3698787130	216378	39.20	17100	17400	16810	22200	11970	17100	17094.07	5.85	3545	18100	17600	17350	16850	16600	17475	16725	135	5100	500	10940	10	1	26914790	4629	59.52	7.29	12	0.80	289.00	2358.00	36428	20230324	-52.78	4928	20221014	249.03	36428	-52.78	20230324	6029	185.29	20230102	37700	-54.38	20230324	5100	237.25	20221103	3.64	N	108860	500	134 억	1574126	N	N	213	N	N
80	20231018	100656	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16830	-270	5	-1.58	2788779120	162961	29.52	17100	17400	16810	22200	11970	17100	17113.25	5.85	-11084	18100	17600	17350	16850	16600	17475	16725	135	5100	500	10940	10	1	26914790	4530	58.24	7.14	12	0.61	289.00	2358.00	36428	20230324	-53.80	4928	20221014	241.52	36428	-53.80	20230324	6029	179.15	20230102	37700	-55.36	20230324	5100	230.00	20221103	3.64	N	108860	500	134 억	1574126	N	N	213	N	N
81	20231018	090647	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17290	190	2	1.11	571485490	33288	6.03	17100	17320	17080	22200	11970	17100	17170.06	5.85	9202	18100	17600	17350	16850	16600	17475	16725	135	5100	500	10940	10	1	26914790	4654	59.83	7.33	12	0.12	289.00	2358.00	36428	20230324	-52.54	4928	20221014	250.85	36428	-52.54	20230324	6029	186.78	20230102	37700	-54.14	20230324	5100	239.02	20221103	3.64	N	108860	500	134 억	1574126	N	N	213	N	N
82	20231017	160650	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17100	-20	5	-0.12	9518840050	543762	121.12	17380	17850	17100	22250	11990	17120	17508.08	6.01	-45621	17946	17532	17266	16852	16586	17400	16720	135	5130	500	10950	10	1	26914790	4602	59.17	7.25	12	2.02	289.00	2358.00	36428	20230324	-53.06	4763	20221013	259.02	36428	-53.06	20230324	6029	183.63	20230102	37700	-54.64	20230324	5100	235.29	20221103	3.64	N	108860	500	134 억	1618786	N	N	213	N	N
83	20231017	150655	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17250	130	2	0.76	8387860130	477815	106.43	17380	17850	17220	22250	11990	17120	17554.67	6.01	-65240	17946	17532	17266	16852	16586	17400	16720	135	5130	500	10950	10	1	26914790	4643	59.69	7.32	12	1.78	289.00	2358.00	36428	20230324	-52.65	4763	20221013	262.17	36428	-52.65	20230324	6029	186.12	20230102	37700	-54.24	20230324	5100	238.24	20221103	3.64	N	108860	500	134 억	1618786	N	N	74	N	N
84	20231017	140656	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17290	170	2	0.99	7588923130	431513	96.12	17380	17850	17270	22250	11990	17120	17586.84	6.01	-70943	17946	17532	17266	16852	16586	17400	16720	135	5130	500	10950	10	1	26914790	4654	59.83	7.33	12	1.60	289.00	2358.00	36428	20230324	-52.54	4763	20221013	263.01	36428	-52.54	20230324	6029	186.78	20230102	37700	-54.14	20230324	5100	239.02	20221103	3.64	N	108860	500	134 억	1618786	N	N	74	N	N
85	20231017	130650	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17410	290	2	1.69	6950035610	394715	87.92	17380	17850	17360	22250	11990	17120	17607.80	6.01	-57867	17946	17532	17266	16852	16586	17400	16720	135	5130	500	10950	10	1	26914790	4686	60.24	7.38	12	1.47	289.00	2358.00	36428	20230324	-52.21	4763	20221013	265.53	36428	-52.21	20230324	6029	188.77	20230102	37700	-53.82	20230324	5100	241.37	20221103	3.64	N	108860	500	134 억	1618786	N	N	74	N	N
86	20231017	120653	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17390	270	2	1.58	6447339820	365803	81.48	17380	17850	17370	22250	11990	17120	17625.25	6.01	-57667	17946	17532	17266	16852	16586	17400	16720	135	5130	500	10950	10	1	26914790	4680	60.17	7.37	12	1.36	289.00	2358.00	36428	20230324	-52.26	4763	20221013	265.11	36428	-52.26	20230324	6029	188.44	20230102	37700	-53.87	20230324	5100	240.98	20221103	3.64	N	108860	500	134 억	1618786	N	N	74	N	N
87	20231017	110646	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17570	450	2	2.63	5930738020	336234	74.89	17380	17850	17370	22250	11990	17120	17638.81	6.01	-46781	17946	17532	17266	16852	16586	17400	16720	135	5130	500	10950	10	1	26914790	4729	60.80	7.45	12	1.25	289.00	2358.00	36428	20230324	-51.77	4763	20221013	268.89	36428	-51.77	20230324	6029	191.42	20230102	37700	-53.40	20230324	5100	244.51	20221103	3.64	N	108860	500	134 억	1618786	N	N	74	N	N
88	20231017	100641	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17660	540	2	3.15	4771912960	270215	60.19	17380	17850	17370	22250	11990	17120	17659.81	6.01	-42794	17946	17532	17266	16852	16586	17400	16720	135	5130	500	10950	10	1	26914790	4753	61.11	7.49	12	1.00	289.00	2358.00	36428	20230324	-51.52	4763	20221013	270.77	36428	-51.52	20230324	6029	192.92	20230102	37700	-53.16	20230324	5100	246.27	20221103	3.64	N	108860	500	134 억	1618786	N	N	74	N	N
89	20231017	090647	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17510	390	2	2.28	591011740	33839	7.54	17380	17530	17370	22250	11990	17120	17466.01	6.01	11209	17946	17532	17266	16852	16586	17400	16720	135	5130	500	10950	10	1	26914790	4713	60.59	7.43	12	0.13	289.00	2358.00	36428	20230324	-51.93	4763	20221013	267.63	36428	-51.93	20230324	6029	190.43	20230102	37700	-53.55	20230324	5100	243.33	20221103	3.64	N	108860	500	134 억	1618786	N	N	74	N	N
90	20231016	160648	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17120	-880	5	-4.89	7552770810	438441	137.50	17680	17680	17000	23400	12600	18000	17226.63	5.97	12836	18593	18296	18073	17776	17553	18185	17665	135	5400	500	11520	10	1	26914790	4608	59.24	7.26	12	1.63	289.00	2358.00	36428	20230324	-53.00	4763	20221013	259.44	36428	-53.00	20230324	6029	183.96	20230102	37700	-54.59	20230324	5100	235.69	20221103	3.66	N	108860	500	134 억	1606820	N	N	74	N	N
91	20231016	150648	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17180	-820	5	-4.56	6816096410	395514	124.04	17680	17680	17000	23400	12600	18000	17233.47	5.97	8455	18593	18296	18073	17776	17553	18185	17665	135	5400	500	11520	10	1	26914790	4624	59.45	7.29	12	1.47	289.00	2358.00	36428	20230324	-52.84	4763	20221013	260.70	36428	-52.84	20230324	6029	184.96	20230102	37700	-54.43	20230324	5100	236.86	20221103	3.66	N	108860	500	134 억	1606820	N	N	195	N	N
92	20231016	140648	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17120	-880	5	-4.89	5744787460	332764	104.36	17680	17680	17000	23400	12600	18000	17263.80	5.97	4437	18593	18296	18073	17776	17553	18185	17665	135	5400	500	11520	10	1	26914790	4608	59.24	7.26	12	1.24	289.00	2358.00	36428	20230324	-53.00	4763	20221013	259.44	36428	-53.00	20230324	6029	183.96	20230102	37700	-54.59	20230324	5100	235.69	20221103	3.66	N	108860	500	134 억	1606820	N	N	195	N	N
93	20231016	130643	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17210	-790	5	-4.39	5208235710	301399	94.52	17680	17680	17000	23400	12600	18000	17280.15	5.97	-3345	18593	18296	18073	17776	17553	18185	17665	135	5400	500	11520	10	1	26914790	4632	59.55	7.30	12	1.12	289.00	2358.00	36428	20230324	-52.76	4763	20221013	261.33	36428	-52.76	20230324	6029	185.45	20230102	37700	-54.35	20230324	5100	237.45	20221103	3.66	N	108860	500	134 억	1606820	N	N	195	N	N
94	20231016	120644	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17020	-980	5	-5.44	4419029440	255119	80.01	17680	17680	17010	23400	12600	18000	17321.39	5.97	-19303	18593	18296	18073	17776	17553	18185	17665	135	5400	500	11520	10	1	26914790	4581	58.89	7.22	12	0.95	289.00	2358.00	36428	20230324	-53.28	4763	20221013	257.34	36428	-53.28	20230324	6029	182.30	20230102	37700	-54.85	20230324	5100	233.73	20221103	3.66	N	108860	500	134 억	1606820	N	N	195	N	N
95	20231016	110641	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17180	-820	5	-4.56	3451739680	198552	62.27	17680	17680	17160	23400	12600	18000	17384.50	5.97	-22565	18593	18296	18073	17776	17553	18185	17665	135	5400	500	11520	10	1	26914790	4624	59.45	7.29	12	0.74	289.00	2358.00	36428	20230324	-52.84	4763	20221013	260.70	36428	-52.84	20230324	6029	184.96	20230102	37700	-54.43	20230324	5100	236.86	20221103	3.66	N	108860	500	134 억	1606820	N	N	195	N	N
96	20231016	100638	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17350	-650	5	-3.61	2225986700	127737	40.06	17680	17680	17310	23400	12600	18000	17426.23	5.97	-15794	18593	18296	18073	17776	17553	18185	17665	135	5400	500	11520	10	1	26914790	4670	60.03	7.36	12	0.47	289.00	2358.00	36428	20230324	-52.37	4763	20221013	264.27	36428	-52.37	20230324	6029	187.78	20230102	37700	-53.98	20230324	5100	240.20	20221103	3.66	N	108860	500	134 억	1606820	N	N	195	N	N
97	20231016	090640	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17440	-560	5	-3.11	577982750	33054	10.37	17680	17680	17370	23400	12600	18000	17485.69	5.97	-6018	18593	18296	18073	17776	17553	18185	17665	135	5400	500	11520	10	1	26914790	4694	60.35	7.40	12	0.12	289.00	2358.00	36428	20230324	-52.12	4763	20221013	266.16	36428	-52.12	20230324	6029	189.27	20230102	37700	-53.74	20230324	5100	241.96	20221103	3.66	N	108860	500	134 억	1606820	N	N	195	N	N
98	20231012	160659	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18360	940	2	5.40	10029785270	550207	114.76	17630	18450	17630	22600	12200	17420	18228.28	6.11	68209	18166	17792	17596	17222	17026	17980	17410	135	5180	500	11140	10	1	26914790	4942	63.53	7.79	12	2.04	289.00	2358.00	36428	20230324	-49.60	4763	20221013	285.47	36428	-49.60	20230324	6029	204.53	20230102	37700	-51.30	20230324	4930	272.41	20221013	3.73	N	108860	500	134 억	1643618	N	N	1	N	N
99	20231012	150645	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18350	930	2	5.34	9435201170	517855	108.02	17630	18450	17630	22600	12200	17420	18219.81	6.11	68403	18166	17792	17596	17222	17026	17980	17410	135	5180	500	11140	10	1	26914790	4939	63.49	7.78	12	1.92	289.00	2358.00	36428	20230324	-49.63	4763	20221013	285.26	36428	-49.63	20230324	6029	204.36	20230102	37700	-51.33	20230324	4930	272.21	20221013	3.73	N	108860	500	134 억	1643618	N	N	53	N	N
100	20231012	140643	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18420	1000	2	5.74	8219908250	451490	94.17	17630	18450	17630	22600	12200	17420	18206.22	6.11	61897	18166	17792	17596	17222	17026	17980	17410	135	5180	500	11140	10	1	26914790	4958	63.74	7.81	12	1.68	289.00	2358.00	36428	20230324	-49.43	4763	20221013	286.73	36428	-49.43	20230324	6029	205.52	20230102	37700	-51.14	20230324	4930	273.63	20221013	3.73	N	108860	500	134 억	1643618	N	N	53	N	N
101	20231012	130643	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18350	930	2	5.34	7572755150	416316	86.84	17630	18450	17630	22600	12200	17420	18189.96	6.11	57684	18166	17792	17596	17222	17026	17980	17410	135	5180	500	11140	10	1	26914790	4939	63.49	7.78	12	1.55	289.00	2358.00	36428	20230324	-49.63	4763	20221013	285.26	36428	-49.63	20230324	6029	204.36	20230102	37700	-51.33	20230324	4930	272.21	20221013	3.73	N	108860	500	134 억	1643618	N	N	53	N	N
102	20231012	120651	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18300	880	2	5.05	7074173670	389154	81.17	17630	18450	17630	22600	12200	17420	18178.38	6.11	56781	18166	17792	17596	17222	17026	17980	17410	135	5180	500	11140	10	1	26914790	4925	63.32	7.76	12	1.45	289.00	2358.00	36428	20230324	-49.76	4763	20221013	284.21	36428	-49.76	20230324	6029	203.53	20230102	37700	-51.46	20230324	4930	271.20	20221013	3.73	N	108860	500	134 억	1643618	N	N	53	N	N
103	20231012	110652	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18230	810	2	4.65	6601486740	363298	75.78	17630	18450	17630	22600	12200	17420	18171.04	6.11	57830	18166	17792	17596	17222	17026	17980	17410	135	5180	500	11140	10	1	26914790	4907	63.08	7.73	12	1.35	289.00	2358.00	36428	20230324	-49.96	4763	20221013	282.74	36428	-49.96	20230324	6029	202.37	20230102	37700	-51.64	20230324	4930	269.78	20221013	3.73	N	108860	500	134 억	1643618	N	N	53	N	N
104	20231012	100647	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18300	880	2	5.05	5019602470	276967	57.77	17630	18370	17630	22600	12200	17420	18123.52	6.11	46040	18166	17792	17596	17222	17026	17980	17410	135	5180	500	11140	10	1	26914790	4925	63.32	7.76	12	1.03	289.00	2358.00	36428	20230324	-49.76	4763	20221013	284.21	36428	-49.76	20230324	6029	203.53	20230102	37700	-51.46	20230324	4930	271.20	20221013	3.73	N	108860	500	134 억	1643618	N	N	53	N	N
105	20231012	090651	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18030	610	2	3.50	1200082370	67001	13.98	17630	18090	17630	22600	12200	17420	17911.57	6.11	20099	18166	17792	17596	17222	17026	17980	17410	135	5180	500	11140	10	1	26914790	4853	62.39	7.65	12	0.25	289.00	2358.00	36428	20230324	-50.51	4763	20221013	278.54	36428	-50.51	20230324	6029	199.05	20230102	37700	-52.18	20230324	4930	265.72	20221013	3.73	N	108860	500	134 억	1643618	N	N	53	N	N
106	20231011	160643	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17420	280	2	1.63	8373985800	472517	48.82	17410	17970	17400	22250	12000	17140	17723.88	6.03	14620	18886	18012	17556	16682	16226	17785	16455	135	5110	500	10960	10	1	26914790	4689	60.28	7.39	12	1.76	289.00	2358.00	36428	20230324	-52.18	4763	20221013	265.74	36428	-52.18	20230324	6029	188.94	20230102	37700	-53.79	20230324	4930	253.35	20221013	3.67	N	108860	500	134 억	1623977	N	N	53	N	N
107	20231011	150646	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17470	330	2	1.93	7711250670	434493	44.89	17410	17970	17400	22250	12000	17140	17747.73	6.03	3314	18886	18012	17556	16682	16226	17785	16455	135	5110	500	10960	10	1	26914790	4702	60.45	7.41	12	1.61	289.00	2358.00	36428	20230324	-52.04	4763	20221013	266.79	36428	-52.04	20230324	6029	189.77	20230102	37700	-53.66	20230324	4930	254.36	20221013	3.67	N	108860	500	134 억	1623977	N	N	114	N	N
108	20231011	140650	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17670	530	2	3.09	6663145660	374938	38.74	17410	17970	17400	22250	12000	17140	17771.36	6.03	8174	18886	18012	17556	16682	16226	17785	16455	135	5110	500	10960	10	1	26914790	4756	61.14	7.49	12	1.39	289.00	2358.00	36428	20230324	-51.49	4763	20221013	270.98	36428	-51.49	20230324	6029	193.08	20230102	37700	-53.13	20230324	4930	258.42	20221013	3.67	N	108860	500	134 억	1623977	N	N	114	N	N
109	20231011	130640	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17820	680	2	3.97	6180449610	347741	35.93	17410	17970	17400	22250	12000	17140	17773.18	6.03	13483	18886	18012	17556	16682	16226	17785	16455	135	5110	500	10960	10	1	26914790	4796	61.66	7.56	12	1.29	289.00	2358.00	36428	20230324	-51.08	4763	20221013	274.13	36428	-51.08	20230324	6029	195.57	20230102	37700	-52.73	20230324	4930	261.46	20221013	3.67	N	108860	500	134 억	1623977	N	N	114	N	N
110	20231011	120654	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17700	560	2	3.27	5540773210	311669	32.20	17410	17970	17400	22250	12000	17140	17777.79	6.03	-1736	18886	18012	17556	16682	16226	17785	16455	135	5110	500	10960	10	1	26914790	4764	61.25	7.51	12	1.16	289.00	2358.00	36428	20230324	-51.41	4763	20221013	271.61	36428	-51.41	20230324	6029	193.58	20230102	37700	-53.05	20230324	4930	259.03	20221013	3.67	N	108860	500	134 억	1623977	N	N	114	N	N
111	20231011	110648	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17700	560	2	3.27	4988433320	280425	28.98	17410	17970	17400	22250	12000	17140	17788.88	6.03	3611	18886	18012	17556	16682	16226	17785	16455	135	5110	500	10960	10	1	26914790	4764	61.25	7.51	12	1.04	289.00	2358.00	36428	20230324	-51.41	4763	20221013	271.61	36428	-51.41	20230324	6029	193.58	20230102	37700	-53.05	20230324	4930	259.03	20221013	3.67	N	108860	500	134 억	1623977	N	N	114	N	N
112	20231011	100644	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17700	560	2	3.27	4232371880	237633	24.55	17410	17970	17400	22250	12000	17140	17810.60	6.03	10980	18886	18012	17556	16682	16226	17785	16455	135	5110	500	10960	10	1	26914790	4764	61.25	7.51	12	0.88	289.00	2358.00	36428	20230324	-51.41	4763	20221013	271.61	36428	-51.41	20230324	6029	193.58	20230102	37700	-53.05	20230324	4930	259.03	20221013	3.67	N	108860	500	134 억	1623977	N	N	114	N	N
113	20231011	090649	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17820	680	2	3.97	1669653860	93941	9.71	17410	17970	17400	22250	12000	17140	17773.58	6.03	-5975	18886	18012	17556	16682	16226	17785	16455	135	5110	500	10960	10	1	26914790	4796	61.66	7.56	12	0.35	289.00	2358.00	36428	20230324	-51.08	4763	20221013	274.13	36428	-51.08	20230324	6029	195.57	20230102	37700	-52.73	20230324	4930	261.46	20221013	3.67	N	108860	500	134 억	1623977	N	N	114	N	N
114	20231010	160640	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17140	-1190	5	-6.49	16967731200	953932	143.52	18120	18430	17100	23800	12840	18330	17788.66	5.69	97070	19350	18840	18560	18050	17770	18700	17910	135	5470	500	11730	10	1	26914790	4613	59.31	7.27	12	3.54	289.00	2358.00	36428	20230324	-52.95	4763	20221013	259.86	36428	-52.95	20230324	6029	184.29	20230102	37700	-54.54	20230324	4930	247.67	20221013	3.76	N	108860	500	134 억	1531516	N	N	114	N	N
115	20231010	150639	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17200	-1130	5	-6.16	15616224890	875186	131.68	18120	18430	17100	23800	12840	18330	17843.21	5.69	70909	19350	18840	18560	18050	17770	18700	17910	135	5470	500	11730	10	1	26914790	4629	59.52	7.29	12	3.25	289.00	2358.00	36428	20230324	-52.78	4763	20221013	261.12	36428	-52.78	20230324	6029	185.29	20230102	37700	-54.38	20230324	4930	248.88	20221013	3.76	N	108860	500	134 억	1531516	N	N	251	N	N
116	20231010	140642	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17380	-950	5	-5.18	13009967120	724316	108.98	18120	18430	17380	23800	12840	18330	17961.63	5.69	11329	19350	18840	18560	18050	17770	18700	17910	135	5470	500	11730	10	1	26914790	4678	60.14	7.37	12	2.69	289.00	2358.00	36428	20230324	-52.29	4763	20221013	264.90	36428	-52.29	20230324	6029	188.27	20230102	37700	-53.90	20230324	4930	252.54	20221013	3.76	N	108860	500	134 억	1531516	N	N	251	N	N
117	20231010	130635	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17620	-710	5	-3.87	11028235130	611135	91.95	18120	18430	17570	23800	12840	18330	18045.40	5.69	-20771	19350	18840	18560	18050	17770	18700	17910	135	5470	500	11730	10	1	26914790	4742	60.97	7.47	12	2.27	289.00	2358.00	36428	20230324	-51.63	4763	20221013	269.93	36428	-51.63	20230324	6029	192.25	20230102	37700	-53.26	20230324	4930	257.40	20221013	3.76	N	108860	500	134 억	1531516	N	N	251	N	N
118	20231010	120635	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17980	-350	5	-1.91	8775509200	484174	72.85	18120	18430	17740	23800	12840	18330	18124.62	5.69	-25961	19350	18840	18560	18050	17770	18700	17910	135	5470	500	11730	10	1	26914790	4839	62.21	7.63	12	1.80	289.00	2358.00	36428	20230324	-50.64	4763	20221013	277.49	36428	-50.64	20230324	6029	198.23	20230102	37700	-52.31	20230324	4930	264.71	20221013	3.76	N	108860	500	134 억	1531516	N	N	251	N	N
119	20231010	110626	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18200	-130	5	-0.71	7501527320	413586	62.23	18120	18430	17740	23800	12840	18330	18137.68	5.69	-35369	19350	18840	18560	18050	17770	18700	17910	135	5470	500	11730	10	1	26914790	4898	62.98	7.72	12	1.54	289.00	2358.00	36428	20230324	-50.04	4763	20221013	282.11	36428	-50.04	20230324	6029	201.87	20230102	37700	-51.72	20230324	4930	269.17	20221013	3.76	N	108860	500	134 억	1531516	N	N	251	N	N
120	20231010	100630	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18390	60	2	0.33	5344159640	295597	44.47	18120	18430	17740	23800	12840	18330	18079.04	5.69	2964	19350	18840	18560	18050	17770	18700	17910	135	5470	500	11730	10	1	26914790	4950	63.63	7.80	12	1.10	289.00	2358.00	36428	20230324	-49.52	4763	20221013	286.10	36428	-49.52	20230324	6029	205.03	20230102	37700	-51.22	20230324	4930	273.02	20221013	3.76	N	108860	500	134 억	1531516	N	N	251	N	N
121	20231010	090625	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17850	-480	5	-2.62	1529087950	84980	12.79	18120	18330	17750	23800	12840	18330	17992.70	5.69	790	19350	18840	18560	18050	17770	18700	17910	135	5470	500	11730	10	1	26914790	4804	61.76	7.57	12	0.32	289.00	2358.00	36428	20230324	-51.00	4763	20221013	274.76	36428	-51.00	20230324	6029	196.07	20230102	37700	-52.65	20230324	4930	262.07	20221013	3.76	N	108860	500	134 억	1531516	N	N	251	N	N
122	20231006	160632	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18330	-420	5	-2.24	12155124320	651594	84.96	18500	19070	18280	24350	13130	18750	18654.75	5.70	-628	20570	19660	19190	18280	17810	19425	18045	135	5600	500	12000	10	1	26914790	4933	63.43	7.77	12	2.42	289.00	2358.00	36428	20230324	-49.68	4763	20221013	284.84	36428	-49.68	20230324	6029	204.03	20230102	37700	-51.38	20230324	4930	271.81	20221013	3.86	N	108860	500	134 억	1534120	N	N	251	N	N
123	20231006	150623	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18320	-430	5	-2.29	10405419900	556140	72.51	18500	19070	18300	24350	13130	18750	18709.93	5.70	-16736	20570	19660	19190	18280	17810	19425	18045	135	5600	500	12000	10	1	26914790	4931	63.39	7.77	12	2.07	289.00	2358.00	36428	20230324	-49.71	4763	20221013	284.63	36428	-49.71	20230324	6029	203.86	20230102	37700	-51.41	20230324	4930	271.60	20221013	3.86	N	108860	500	134 억	1534120	N	N	326	N	N
124	20231006	140624	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18610	-140	5	-0.75	8014166050	426571	55.62	18500	19070	18470	24350	13130	18750	18787.59	5.70	-7674	20570	19660	19190	18280	17810	19425	18045	135	5600	500	12000	10	1	26914790	5009	64.39	7.89	12	1.58	289.00	2358.00	36428	20230324	-48.91	4763	20221013	290.72	36428	-48.91	20230324	6029	208.67	20230102	37700	-50.64	20230324	4930	277.48	20221013	3.86	N	108860	500	134 억	1534120	N	N	326	N	N
125	20231006	130616	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18790	40	2	0.21	5703367120	302456	39.44	18500	19070	18500	24350	13130	18750	18857.55	5.70	7351	20570	19660	19190	18280	17810	19425	18045	135	5600	500	12000	10	1	26914790	5057	65.02	7.97	12	1.12	289.00	2358.00	36428	20230324	-48.42	4763	20221013	294.50	36428	-48.42	20230324	6029	211.66	20230102	37700	-50.16	20230324	4930	281.14	20221013	3.86	N	108860	500	134 억	1534120	N	N	326	N	N
126	20231006	120616	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18820	70	2	0.37	4976145930	263759	34.39	18500	19070	18500	24350	13130	18750	18867.13	5.70	661	20570	19660	19190	18280	17810	19425	18045	135	5600	500	12000	10	1	26914790	5065	65.12	7.98	12	0.98	289.00	2358.00	36428	20230324	-48.34	4763	20221013	295.13	36428	-48.34	20230324	6029	212.16	20230102	37700	-50.08	20230324	4930	281.74	20221013	3.86	N	108860	500	134 억	1534120	N	N	326	N	N
127	20231006	110611	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18850	100	2	0.53	3952159510	209111	27.27	18500	19070	18500	24350	13130	18750	18901.24	5.70	12155	20570	19660	19190	18280	17810	19425	18045	135	5600	500	12000	10	1	26914790	5073	65.22	7.99	12	0.78	289.00	2358.00	36428	20230324	-48.25	4763	20221013	295.76	36428	-48.25	20230324	6029	212.66	20230102	37700	-50.00	20230324	4930	282.35	20221013	3.86	N	108860	500	134 억	1534120	N	N	326	N	N
128	20231006	100615	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19030	280	2	1.49	3155481500	167107	21.79	18500	19070	18500	24350	13130	18750	18884.58	5.70	21700	20570	19660	19190	18280	17810	19425	18045	135	5600	500	12000	10	1	26914790	5122	65.85	8.07	12	0.62	289.00	2358.00	36428	20230324	-47.76	4763	20221013	299.54	36428	-47.76	20230324	6029	215.64	20230102	37700	-49.52	20230324	4930	286.00	20221013	3.86	N	108860	500	134 억	1534120	N	N	326	N	N
129	20231006	090611	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18980	230	2	1.23	1102525890	58745	7.66	18500	18990	18500	24350	13130	18750	18768.62	5.70	16246	20570	19660	19190	18280	17810	19425	18045	135	5600	500	12000	10	1	26914790	5108	65.67	8.05	12	0.22	289.00	2358.00	36428	20230324	-47.90	4763	20221013	298.49	36428	-47.90	20230324	6029	214.81	20230102	37700	-49.66	20230324	4930	284.99	20221013	3.86	N	108860	500	134 억	1534120	N	N	326	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History