KissMeData/394280/price/prices-20231001.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

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	161243	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14270	-470	5	-3.19	1321353120	91580	88.72	14910	15060	14200	19160	10320	14740	14428.97	4.47	-15207	15420	15080	14540	14200	13660	15250	14370	21	4420	100	10310	10	1	21424360	3057	-10.43	9.36	12	0.43	-1368.00	1524.00	27750	20230223	-48.58	7010	20230103	103.57	27750	-48.58	20230223	7010	103.57	20230103	27750	-48.58	20230223	7010	103.57	20230103	1.74	N	394280	100	21 억	958065	N	N	289	N	N
3	20231031	151255	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14260	-480	5	-3.26	1244633030	86214	83.52	14910	15060	14200	19160	10320	14740	14436.55	4.47	-14162	15420	15080	14540	14200	13660	15250	14370	21	4420	100	10310	10	1	21424360	3055	-10.42	9.36	12	0.40	-1368.00	1524.00	27750	20230223	-48.61	7010	20230103	103.42	27750	-48.61	20230223	7010	103.42	20230103	27750	-48.61	20230223	7010	103.42	20230103	1.74	N	394280	100	21 억	958065	N	N	289	N	N
4	20231031	141304	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14240	-500	5	-3.39	1105091960	76452	74.07	14910	15060	14200	19160	10320	14740	14454.72	4.47	-15540	15420	15080	14540	14200	13660	15250	14370	21	4420	100	10310	10	1	21424360	3051	-10.41	9.34	12	0.36	-1368.00	1524.00	27750	20230223	-48.68	7010	20230103	103.14	27750	-48.68	20230223	7010	103.14	20230103	27750	-48.68	20230223	7010	103.14	20230103	1.74	N	394280	100	21 억	958065	N	N	289	N	N
5	20231031	131253	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14340	-400	5	-2.71	860031980	59297	57.45	14910	15060	14200	19160	10320	14740	14503.80	4.47	-15204	15420	15080	14540	14200	13660	15250	14370	21	4420	100	10310	10	1	21424360	3072	-10.48	9.41	12	0.28	-1368.00	1524.00	27750	20230223	-48.32	7010	20230103	104.56	27750	-48.32	20230223	7010	104.56	20230103	27750	-48.32	20230223	7010	104.56	20230103	1.74	N	394280	100	21 억	958065	N	N	289	N	N
6	20231031	121255	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14420	-320	5	-2.17	658452570	45210	43.80	14910	15060	14350	19160	10320	14740	14564.31	4.47	-15071	15420	15080	14540	14200	13660	15250	14370	21	4420	100	10310	10	1	21424360	3089	-10.54	9.46	12	0.21	-1368.00	1524.00	27750	20230223	-48.04	7010	20230103	105.71	27750	-48.04	20230223	7010	105.71	20230103	27750	-48.04	20230223	7010	105.71	20230103	1.74	N	394280	100	21 억	958065	N	N	289	N	N
7	20231031	111325	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14550	-190	5	-1.29	522740450	35830	34.71	14910	15060	14350	19160	10320	14740	14589.46	4.47	-12046	15420	15080	14540	14200	13660	15250	14370	21	4420	100	10310	10	1	21424360	3117	-10.64	9.55	12	0.17	-1368.00	1524.00	27750	20230223	-47.57	7010	20230103	107.56	27750	-47.57	20230223	7010	107.56	20230103	27750	-47.57	20230223	7010	107.56	20230103	1.74	N	394280	100	21 억	958065	N	N	289	N	N
8	20231031	101302	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14400	-340	5	-2.31	402420030	27497	26.64	14910	15060	14400	19160	10320	14740	14635.05	4.47	-10406	15420	15080	14540	14200	13660	15250	14370	21	4420	100	10310	10	1	21424360	3085	-10.53	9.45	12	0.13	-1368.00	1524.00	27750	20230223	-48.11	7010	20230103	105.42	27750	-48.11	20230223	7010	105.42	20230103	27750	-48.11	20230223	7010	105.42	20230103	1.74	N	394280	100	21 억	958065	N	N	289	N	N
9	20231031	091305	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14740	0	3	0.00	106742930	7180	6.96	14910	15060	14700	19160	10320	14740	14866.70	4.47	-2937	15420	15080	14540	14200	13660	15250	14370	21	4420	100	10310	10	1	21424360	3158	-10.77	9.67	12	0.03	-1368.00	1524.00	27750	20230223	-46.88	7010	20230103	110.27	27750	-46.88	20230223	7010	110.27	20230103	27750	-46.88	20230223	7010	110.27	20230103	1.74	N	394280	100	21 억	958065	N	N	289	N	N
10	20231030	161237	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14740	420	2	2.93	1497390070	102771	77.06	14110	14880	14000	18610	10030	14320	14570.14	4.42	10221	15020	14670	14420	14070	13820	14545	13945	21	4290	100	10020	10	1	21424360	3158	-10.77	9.67	12	0.48	-1368.00	1524.00	27750	20230223	-46.88	7010	20230103	110.27	27750	-46.88	20230223	7010	110.27	20230103	27750	-46.88	20230223	7010	110.27	20230103	1.79	N	394280	100	21 억	947698	N	N	289	N	N
11	20231030	151209	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14670	350	2	2.44	1416065620	97235	72.91	14110	14880	14000	18610	10030	14320	14563.33	4.42	9202	15020	14670	14420	14070	13820	14545	13945	21	4290	100	10020	10	1	21424360	3143	-10.72	9.63	12	0.45	-1368.00	1524.00	27750	20230223	-47.14	7010	20230103	109.27	27750	-47.14	20230223	7010	109.27	20230103	27750	-47.14	20230223	7010	109.27	20230103	1.79	N	394280	100	21 억	947698	N	N	15	N	N
12	20231030	141209	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14650	330	2	2.30	1261788090	86715	65.02	14110	14880	14000	18610	10030	14320	14550.98	4.42	7095	15020	14670	14420	14070	13820	14545	13945	21	4290	100	10020	10	1	21424360	3139	-10.71	9.61	12	0.40	-1368.00	1524.00	27750	20230223	-47.21	7010	20230103	108.99	27750	-47.21	20230223	7010	108.99	20230103	27750	-47.21	20230223	7010	108.99	20230103	1.79	N	394280	100	21 억	947698	N	N	15	N	N
13	20231030	131212	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14750	430	2	3.00	1087831910	74860	56.13	14110	14880	14000	18610	10030	14320	14531.55	4.42	7103	15020	14670	14420	14070	13820	14545	13945	21	4290	100	10020	10	1	21424360	3160	-10.78	9.68	12	0.35	-1368.00	1524.00	27750	20230223	-46.85	7010	20230103	110.41	27750	-46.85	20230223	7010	110.41	20230103	27750	-46.85	20230223	7010	110.41	20230103	1.79	N	394280	100	21 억	947698	N	N	15	N	N
14	20231030	121202	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14780	460	2	3.21	993802020	68513	51.37	14110	14850	14000	18610	10030	14320	14505.31	4.42	4040	15020	14670	14420	14070	13820	14545	13945	21	4290	100	10020	10	1	21424360	3167	-10.80	9.70	12	0.32	-1368.00	1524.00	27750	20230223	-46.74	7010	20230103	110.84	27750	-46.74	20230223	7010	110.84	20230103	27750	-46.74	20230223	7010	110.84	20230103	1.79	N	394280	100	21 억	947698	N	N	15	N	N
15	20231030	111203	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14780	460	2	3.21	864407340	59731	44.79	14110	14850	14000	18610	10030	14320	14471.67	4.42	3019	15020	14670	14420	14070	13820	14545	13945	21	4290	100	10020	10	1	21424360	3167	-10.80	9.70	12	0.28	-1368.00	1524.00	27750	20230223	-46.74	7010	20230103	110.84	27750	-46.74	20230223	7010	110.84	20230103	27750	-46.74	20230223	7010	110.84	20230103	1.79	N	394280	100	21 억	947698	N	N	15	N	N
16	20231030	101158	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14680	360	2	2.51	601084670	41844	31.38	14110	14680	14000	18610	10030	14320	14364.90	4.42	1317	15020	14670	14420	14070	13820	14545	13945	21	4290	100	10020	10	1	21424360	3145	-10.73	9.63	12	0.20	-1368.00	1524.00	27750	20230223	-47.10	7010	20230103	109.42	27750	-47.10	20230223	7010	109.42	20230103	27750	-47.10	20230223	7010	109.42	20230103	1.79	N	394280	100	21 억	947698	N	N	15	N	N
17	20231030	091159	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14030	-290	5	-2.03	189680100	13413	10.06	14110	14320	14000	18610	10030	14320	14141.51	4.42	2237	15020	14670	14420	14070	13820	14545	13945	21	4290	100	10020	10	1	21424360	3006	-10.26	9.21	12	0.06	-1368.00	1524.00	27750	20230223	-49.44	7010	20230103	100.14	27750	-49.44	20230223	7010	100.14	20230103	27750	-49.44	20230223	7010	100.14	20230103	1.79	N	394280	100	21 억	947698	N	N	15	N	N
18	20231027	161059	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14320	-180	5	-1.24	1900989810	131950	86.03	14550	14770	14170	18850	10150	14500	14407.02	4.38	9447	15180	14840	14670	14330	14160	14755	14245	21	4350	100	10150	10	1	21424360	3068	-10.47	9.40	12	0.62	-1368.00	1524.00	27750	20230223	-48.40	7010	20230103	104.28	27750	-48.40	20230223	7010	104.28	20230103	27750	-48.40	20230223	7010	104.28	20230103	1.80	N	394280	100	21 억	938759	N	N	15	N	N
19	20231027	151159	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14340	-160	5	-1.10	1815443230	125974	82.14	14550	14770	14170	18850	10150	14500	14411.25	4.38	7196	15180	14840	14670	14330	14160	14755	14245	21	4350	100	10150	10	1	21424360	3072	-10.48	9.41	12	0.59	-1368.00	1524.00	27750	20230223	-48.32	7010	20230103	104.56	27750	-48.32	20230223	7010	104.56	20230103	27750	-48.32	20230223	7010	104.56	20230103	1.80	N	394280	100	21 억	938759	N	N	0	N	N
20	20231027	141158	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14290	-210	5	-1.45	1658023380	114982	74.97	14550	14770	14170	18850	10150	14500	14419.85	4.38	4088	15180	14840	14670	14330	14160	14755	14245	21	4350	100	10150	10	1	21424360	3062	-10.45	9.38	12	0.54	-1368.00	1524.00	27750	20230223	-48.50	7010	20230103	103.85	27750	-48.50	20230223	7010	103.85	20230103	27750	-48.50	20230223	7010	103.85	20230103	1.80	N	394280	100	21 억	938759	N	N	0	N	N
21	20231027	131147	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14240	-260	5	-1.79	1500074680	103926	67.76	14550	14770	14170	18850	10150	14500	14434.06	4.38	6514	15180	14840	14670	14330	14160	14755	14245	21	4350	100	10150	10	1	21424360	3051	-10.41	9.34	12	0.49	-1368.00	1524.00	27750	20230223	-48.68	7010	20230103	103.14	27750	-48.68	20230223	7010	103.14	20230103	27750	-48.68	20230223	7010	103.14	20230103	1.80	N	394280	100	21 억	938759	N	N	0	N	N
22	20231027	121200	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14590	90	2	0.62	1258668390	87160	56.83	14550	14770	14170	18850	10150	14500	14440.89	4.38	9149	15180	14840	14670	14330	14160	14755	14245	21	4350	100	10150	10	1	21424360	3126	-10.67	9.57	12	0.41	-1368.00	1524.00	27750	20230223	-47.42	7010	20230103	108.13	27750	-47.42	20230223	7010	108.13	20230103	27750	-47.42	20230223	7010	108.13	20230103	1.80	N	394280	100	21 억	938759	N	N	0	N	N
23	20231027	111207	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14580	80	2	0.55	1098284510	76154	49.65	14550	14770	14170	18850	10150	14500	14421.88	4.38	4533	15180	14840	14670	14330	14160	14755	14245	21	4350	100	10150	10	1	21424360	3124	-10.66	9.57	12	0.36	-1368.00	1524.00	27750	20230223	-47.46	7010	20230103	107.99	27750	-47.46	20230223	7010	107.99	20230103	27750	-47.46	20230223	7010	107.99	20230103	1.80	N	394280	100	21 억	938759	N	N	0	N	N
24	20231027	101155	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14410	-90	5	-0.62	727775420	50627	33.01	14550	14770	14170	18850	10150	14500	14375.23	4.38	-7438	15180	14840	14670	14330	14160	14755	14245	21	4350	100	10150	10	1	21424360	3087	-10.53	9.46	12	0.24	-1368.00	1524.00	27750	20230223	-48.07	7010	20230103	105.56	27750	-48.07	20230223	7010	105.56	20230103	27750	-48.07	20230223	7010	105.56	20230103	1.80	N	394280	100	21 억	938759	N	N	0	N	N
25	20231027	091201	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14470	-30	5	-0.21	188641000	12944	8.44	14550	14770	14470	18850	10150	14500	14573.66	4.38	-3192	15180	14840	14670	14330	14160	14755	14245	21	4350	100	10150	10	1	21424360	3100	-10.58	9.49	12	0.06	-1368.00	1524.00	27750	20230223	-47.86	7010	20230103	106.42	27750	-47.86	20230223	7010	106.42	20230103	27750	-47.86	20230223	7010	106.42	20230103	1.80	N	394280	100	21 억	938759	N	N	0	N	N
26	20231026	161143	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14500	-930	5	-6.03	2238047890	152281	99.55	14690	15010	14500	20050	10810	15430	14697.47	4.27	24407	16576	16002	15676	15102	14776	15840	14940	21	4620	100	10800	10	1	21424360	3107	-10.60	9.51	12	0.71	-1368.00	1524.00	27750	20230223	-47.75	7010	20230103	106.85	27750	-47.75	20230223	7010	106.85	20230103	27750	-47.75	20230223	7010	106.85	20230103	1.84	N	394280	100	21 억	915299	N	N	0	N	N
27	20231026	151140	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14650	-780	5	-5.06	2049859570	139334	91.09	14690	15010	14510	20050	10810	15430	14711.84	4.27	19378	16576	16002	15676	15102	14776	15840	14940	21	4620	100	10800	10	1	21424360	3139	-10.71	9.61	12	0.65	-1368.00	1524.00	27750	20230223	-47.21	7010	20230103	108.99	27750	-47.21	20230223	7010	108.99	20230103	27750	-47.21	20230223	7010	108.99	20230103	1.84	N	394280	100	21 억	915299	N	N	0	N	N
28	20231026	141143	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14670	-760	5	-4.93	1746273650	118576	77.52	14690	15010	14510	20050	10810	15430	14727.04	4.27	13970	16576	16002	15676	15102	14776	15840	14940	21	4620	100	10800	10	1	21424360	3143	-10.72	9.63	12	0.55	-1368.00	1524.00	27750	20230223	-47.14	7010	20230103	109.27	27750	-47.14	20230223	7010	109.27	20230103	27750	-47.14	20230223	7010	109.27	20230103	1.84	N	394280	100	21 억	915299	N	N	0	N	N
29	20231026	131140	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14680	-750	5	-4.86	1412938110	95723	62.58	14690	15010	14510	20050	10810	15430	14760.70	4.27	5188	16576	16002	15676	15102	14776	15840	14940	21	4620	100	10800	10	1	21424360	3145	-10.73	9.63	12	0.45	-1368.00	1524.00	27750	20230223	-47.10	7010	20230103	109.42	27750	-47.10	20230223	7010	109.42	20230103	27750	-47.10	20230223	7010	109.42	20230103	1.84	N	394280	100	21 억	915299	N	N	0	N	N
30	20231026	121133	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14580	-850	5	-5.51	1295584670	87701	57.33	14690	15010	14510	20050	10810	15430	14772.75	4.27	6399	16576	16002	15676	15102	14776	15840	14940	21	4620	100	10800	10	1	21424360	3124	-10.66	9.57	12	0.41	-1368.00	1524.00	27750	20230223	-47.46	7010	20230103	107.99	27750	-47.46	20230223	7010	107.99	20230103	27750	-47.46	20230223	7010	107.99	20230103	1.84	N	394280	100	21 억	915299	N	N	0	N	N
31	20231026	111149	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14660	-770	5	-4.99	979096200	66000	43.15	14690	15010	14660	20050	10810	15430	14834.79	4.27	7588	16576	16002	15676	15102	14776	15840	14940	21	4620	100	10800	10	1	21424360	3141	-10.72	9.62	12	0.31	-1368.00	1524.00	27750	20230223	-47.17	7010	20230103	109.13	27750	-47.17	20230223	7010	109.13	20230103	27750	-47.17	20230223	7010	109.13	20230103	1.84	N	394280	100	21 억	915299	N	N	0	N	N
32	20231026	101144	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14930	-500	5	-3.24	759471460	51173	33.45	14690	15010	14680	20050	10810	15430	14841.25	4.27	13167	16576	16002	15676	15102	14776	15840	14940	21	4620	100	10800	10	1	21424360	3199	-10.91	9.80	12	0.24	-1368.00	1524.00	27750	20230223	-46.20	7010	20230103	112.98	27750	-46.20	20230223	7010	112.98	20230103	27750	-46.20	20230223	7010	112.98	20230103	1.84	N	394280	100	21 억	915299	N	N	0	N	N
33	20231026	091142	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14960	-470	5	-3.05	283523380	19089	12.48	14690	15010	14690	20050	10810	15430	14852.71	4.27	4833	16576	16002	15676	15102	14776	15840	14940	21	4620	100	10800	10	1	21424360	3205	-10.94	9.82	12	0.09	-1368.00	1524.00	27750	20230223	-46.09	7010	20230103	113.41	27750	-46.09	20230223	7010	113.41	20230103	27750	-46.09	20230223	7010	113.41	20230103	1.84	N	394280	100	21 억	915299	N	N	0	N	N
34	20231025	161143	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15430	-340	5	-2.16	2392363700	152046	78.04	15890	16250	15350	20500	11040	15770	15734.69	4.30	-6357	16743	16256	15283	14796	13823	16500	15040	21	4730	100	11030	10	1	21424360	3306	-11.28	10.12	12	0.71	-1368.00	1524.00	27750	20230223	-44.40	7010	20230103	120.11	27750	-44.40	20230223	7010	120.11	20230103	27750	-44.40	20230223	7010	120.11	20230103	1.86	N	394280	100	21 억	921650	N	N	3	N	N
35	20231025	151141	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15460	-310	5	-1.97	2306868970	146513	75.20	15890	16250	15350	20500	11040	15770	15745.06	4.30	-7134	16743	16256	15283	14796	13823	16500	15040	21	4730	100	11030	10	1	21424360	3312	-11.30	10.14	12	0.68	-1368.00	1524.00	27750	20230223	-44.29	7010	20230103	120.54	27750	-44.29	20230223	7010	120.54	20230103	27750	-44.29	20230223	7010	120.54	20230103	1.86	N	394280	100	21 억	921650	N	N	3	N	N
36	20231025	141137	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15580	-190	5	-1.20	2013505840	127620	65.51	15890	16250	15350	20500	11040	15770	15777.38	4.30	-5961	16743	16256	15283	14796	13823	16500	15040	21	4730	100	11030	10	1	21424360	3338	-11.39	10.22	12	0.60	-1368.00	1524.00	27750	20230223	-43.86	7010	20230103	122.25	27750	-43.86	20230223	7010	122.25	20230103	27750	-43.86	20230223	7010	122.25	20230103	1.86	N	394280	100	21 억	921650	N	N	3	N	N
37	20231025	131137	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15390	-380	5	-2.41	1827534550	115591	59.33	15890	16250	15380	20500	11040	15770	15810.53	4.30	-7634	16743	16256	15283	14796	13823	16500	15040	21	4730	100	11030	10	1	21424360	3297	-11.25	10.10	12	0.54	-1368.00	1524.00	27750	20230223	-44.54	7010	20230103	119.54	27750	-44.54	20230223	7010	119.54	20230103	27750	-44.54	20230223	7010	119.54	20230103	1.86	N	394280	100	21 억	921650	N	N	3	N	N
38	20231025	121142	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15500	-270	5	-1.71	1573438350	99174	50.91	15890	16250	15500	20500	11040	15770	15865.92	4.30	-3133	16743	16256	15283	14796	13823	16500	15040	21	4730	100	11030	10	1	21424360	3321	-11.33	10.17	12	0.46	-1368.00	1524.00	27750	20230223	-44.14	7010	20230103	121.11	27750	-44.14	20230223	7010	121.11	20230103	27750	-44.14	20230223	7010	121.11	20230103	1.86	N	394280	100	21 억	921650	N	N	3	N	N
39	20231025	111141	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15850	80	2	0.51	1178232360	74022	38.00	15890	16250	15600	20500	11040	15770	15918.33	4.30	5348	16743	16256	15283	14796	13823	16500	15040	21	4730	100	11030	10	1	21424360	3396	-11.59	10.40	12	0.35	-1368.00	1524.00	27750	20230223	-42.88	7010	20230103	126.11	27750	-42.88	20230223	7010	126.11	20230103	27750	-42.88	20230223	7010	126.11	20230103	1.86	N	394280	100	21 억	921650	N	N	3	N	N
40	20231025	101143	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16040	270	2	1.71	761059290	47981	24.63	15890	16070	15600	20500	11040	15770	15862.65	4.30	5678	16743	16256	15283	14796	13823	16500	15040	21	4730	100	11030	10	1	21424360	3436	-11.73	10.52	12	0.22	-1368.00	1524.00	27750	20230223	-42.20	7010	20230103	128.82	27750	-42.20	20230223	7010	128.82	20230103	27750	-42.20	20230223	7010	128.82	20230103	1.86	N	394280	100	21 억	921650	N	N	3	N	N
41	20231025	091138	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15800	30	2	0.19	279779290	17664	9.07	15890	16070	15600	20500	11040	15770	15840.96	4.30	-1606	16743	16256	15283	14796	13823	16500	15040	21	4730	100	11030	10	1	21424360	3385	-11.55	10.37	12	0.08	-1368.00	1524.00	27750	20230223	-43.06	7010	20230103	125.39	27750	-43.06	20230223	7010	125.39	20230103	27750	-43.06	20230223	7010	125.39	20230103	1.86	N	394280	100	21 억	921650	N	N	3	N	N
42	20231024	161111	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15770	740	2	4.92	2915845960	192531	139.19	15170	15770	14310	19530	10530	15030	15144.06	4.14	35483	16056	15542	15286	14772	14516	15415	14645	21	4500	100	10520	10	1	21424360	3379	-11.53	10.35	12	0.90	-1368.00	1524.00	27750	20230223	-43.17	7010	20230103	124.96	27750	-43.17	20230223	7010	124.96	20230103	27750	-43.17	20230223	7010	124.96	20230103	1.84	N	394280	100	21 억	886118	N	N	3	N	N
43	20231024	151131	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15700	670	2	4.46	2785209570	184234	133.19	15170	15700	14310	19530	10530	15030	15117.78	4.14	33966	16056	15542	15286	14772	14516	15415	14645	21	4500	100	10520	10	1	21424360	3364	-11.48	10.30	12	0.86	-1368.00	1524.00	27750	20230223	-43.42	7010	20230103	123.97	27750	-43.42	20230223	7010	123.97	20230103	27750	-43.42	20230223	7010	123.97	20230103	1.84	N	394280	100	21 억	886118	N	N	3	N	N
44	20231024	141113	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15450	420	2	2.79	2259773710	150584	108.86	15170	15590	14310	19530	10530	15030	15006.73	4.14	18904	16056	15542	15286	14772	14516	15415	14645	21	4500	100	10520	10	1	21424360	3310	-11.29	10.14	12	0.70	-1368.00	1524.00	27750	20230223	-44.32	7010	20230103	120.40	27750	-44.32	20230223	7010	120.40	20230103	27750	-44.32	20230223	7010	120.40	20230103	1.84	N	394280	100	21 억	886118	N	N	3	N	N
45	20231024	131116	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15120	90	2	0.60	2042996730	136442	98.64	15170	15590	14310	19530	10530	15030	14973.37	4.14	14904	16056	15542	15286	14772	14516	15415	14645	21	4500	100	10520	10	1	21424360	3239	-11.05	9.92	12	0.64	-1368.00	1524.00	27750	20230223	-45.51	7010	20230103	115.69	27750	-45.51	20230223	7010	115.69	20230103	27750	-45.51	20230223	7010	115.69	20230103	1.84	N	394280	100	21 억	886118	N	N	3	N	N
46	20231024	121129	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15110	80	2	0.53	1883197390	125922	91.03	15170	15590	14310	19530	10530	15030	14955.27	4.14	14709	16056	15542	15286	14772	14516	15415	14645	21	4500	100	10520	10	1	21424360	3237	-11.05	9.91	12	0.59	-1368.00	1524.00	27750	20230223	-45.55	7010	20230103	115.55	27750	-45.55	20230223	7010	115.55	20230103	27750	-45.55	20230223	7010	115.55	20230103	1.84	N	394280	100	21 억	886118	N	N	3	N	N
47	20231024	111124	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14580	-450	5	-2.99	1615289810	107802	77.93	15170	15590	14310	19530	10530	15030	14983.86	4.14	7179	16056	15542	15286	14772	14516	15415	14645	21	4500	100	10520	10	1	21424360	3124	-10.66	9.57	12	0.50	-1368.00	1524.00	27750	20230223	-47.46	7010	20230103	107.99	27750	-47.46	20230223	7010	107.99	20230103	27750	-47.46	20230223	7010	107.99	20230103	1.84	N	394280	100	21 억	886118	N	N	3	N	N
48	20231024	101115	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15000	-30	5	-0.20	959512540	62771	45.38	15170	15590	14960	19530	10530	15030	15285.92	4.14	2291	16056	15542	15286	14772	14516	15415	14645	21	4500	100	10520	10	1	21424360	3214	-10.96	9.84	12	0.29	-1368.00	1524.00	27750	20230223	-45.95	7010	20230103	113.98	27750	-45.95	20230223	7010	113.98	20230103	27750	-45.95	20230223	7010	113.98	20230103	1.84	N	394280	100	21 억	886118	N	N	3	N	N
49	20231024	091123	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15430	400	2	2.66	480649050	31079	22.47	15170	15590	15170	19530	10530	15030	15465.40	4.14	1664	16056	15542	15286	14772	14516	15415	14645	21	4500	100	10520	10	1	21424360	3306	-11.28	10.12	12	0.15	-1368.00	1524.00	27750	20230223	-44.40	7010	20230103	120.11	27750	-44.40	20230223	7010	120.11	20230103	27750	-44.40	20230223	7010	120.11	20230103	1.84	N	394280	100	21 억	886118	N	N	3	N	N
50	20231023	161105	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15030	-370	5	-2.40	2117362160	136865	38.95	15300	15800	15030	20000	10780	15400	15473.43	4.13	-169	17013	16206	15693	14886	14373	15950	14630	21	4600	100	10780	10	1	21424360	3220	-10.99	9.86	12	0.64	-1368.00	1524.00	27750	20230223	-45.84	7010	20230103	114.41	27750	-45.84	20230223	7010	114.41	20230103	27750	-45.84	20230223	7010	114.41	20230103	1.89	N	394280	100	21 억	885485	N	N	3	N	N
51	20231023	151111	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15090	-310	5	-2.01	1972992510	127270	36.22	15300	15800	15080	20000	10780	15400	15502.42	4.13	-428	17013	16206	15693	14886	14373	15950	14630	21	4600	100	10780	10	1	21424360	3233	-11.03	9.90	12	0.59	-1368.00	1524.00	27750	20230223	-45.62	7010	20230103	115.26	27750	-45.62	20230223	7010	115.26	20230103	27750	-45.62	20230223	7010	115.26	20230103	1.89	N	394280	100	21 억	885485	N	N	0	N	N
52	20231023	141109	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15260	-140	5	-0.91	1774962930	114194	32.50	15300	15800	15240	20000	10780	15400	15543.40	4.13	-498	17013	16206	15693	14886	14373	15950	14630	21	4600	100	10780	10	1	21424360	3269	-11.15	10.01	12	0.53	-1368.00	1524.00	27750	20230223	-45.01	7010	20230103	117.69	27750	-45.01	20230223	7010	117.69	20230103	27750	-45.01	20230223	7010	117.69	20230103	1.89	N	394280	100	21 억	885485	N	N	0	N	N
53	20231023	131116	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15350	-50	5	-0.32	1646259960	105785	30.10	15300	15800	15250	20000	10780	15400	15562.32	4.13	593	17013	16206	15693	14886	14373	15950	14630	21	4600	100	10780	10	1	21424360	3289	-11.22	10.07	12	0.49	-1368.00	1524.00	27750	20230223	-44.68	7010	20230103	118.97	27750	-44.68	20230223	7010	118.97	20230103	27750	-44.68	20230223	7010	118.97	20230103	1.89	N	394280	100	21 억	885485	N	N	0	N	N
54	20231023	121105	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15320	-80	5	-0.52	1562025490	100302	28.54	15300	15800	15250	20000	10780	15400	15573.23	4.13	568	17013	16206	15693	14886	14373	15950	14630	21	4600	100	10780	10	1	21424360	3282	-11.20	10.05	12	0.47	-1368.00	1524.00	27750	20230223	-44.79	7010	20230103	118.54	27750	-44.79	20230223	7010	118.54	20230103	27750	-44.79	20230223	7010	118.54	20230103	1.89	N	394280	100	21 억	885485	N	N	0	N	N
55	20231023	111103	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15580	180	2	1.17	1406186980	90212	25.67	15300	15800	15250	20000	10780	15400	15587.58	4.13	888	17013	16206	15693	14886	14373	15950	14630	21	4600	100	10780	10	1	21424360	3338	-11.39	10.22	12	0.42	-1368.00	1524.00	27750	20230223	-43.86	7010	20230103	122.25	27750	-43.86	20230223	7010	122.25	20230103	27750	-43.86	20230223	7010	122.25	20230103	1.89	N	394280	100	21 억	885485	N	N	0	N	N
56	20231023	101055	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15470	70	2	0.45	1018403660	65417	18.62	15300	15800	15250	20000	10780	15400	15567.88	4.13	1508	17013	16206	15693	14886	14373	15950	14630	21	4600	100	10780	10	1	21424360	3314	-11.31	10.15	12	0.31	-1368.00	1524.00	27750	20230223	-44.25	7010	20230103	120.68	27750	-44.25	20230223	7010	120.68	20230103	27750	-44.25	20230223	7010	120.68	20230103	1.89	N	394280	100	21 억	885485	N	N	0	N	N
57	20231023	091117	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15610	210	2	1.36	303726970	19660	5.59	15300	15680	15250	20000	10780	15400	15448.98	4.13	2718	17013	16206	15693	14886	14373	15950	14630	21	4600	100	10780	10	1	21424360	3344	-11.41	10.24	12	0.09	-1368.00	1524.00	27750	20230223	-43.75	7010	20230103	122.68	27750	-43.75	20230223	7010	122.68	20230103	27750	-43.75	20230223	7010	122.68	20230103	1.89	N	394280	100	21 억	885485	N	N	0	N	N
58	20231020	161100	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15400	-1250	5	-7.51	5408600730	348107	264.26	16500	16500	15180	21600	11660	16650	15537.30	4.17	-8181	17263	16956	16803	16496	16343	16880	16420	21	4950	100	11650	10	1	21424360	3299	-11.26	10.10	12	1.62	-1368.00	1524.00	27750	20230223	-44.50	7010	20230103	119.69	27750	-44.50	20230223	7010	119.69	20230103	27750	-44.50	20230223	7010	119.69	20230103	1.89	N	394280	100	21 억	893836	N	N	220	N	N
59	20231020	151058	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15400	-1250	5	-7.51	5202582260	334727	254.11	16500	16500	15180	21600	11660	16650	15542.43	4.17	-8227	17263	16956	16803	16496	16343	16880	16420	21	4950	100	11650	10	1	21424360	3299	-11.26	10.10	12	1.56	-1368.00	1524.00	27750	20230223	-44.50	7010	20230103	119.69	27750	-44.50	20230223	7010	119.69	20230103	27750	-44.50	20230223	7010	119.69	20230103	1.89	N	394280	100	21 억	893836	N	N	220	N	N
60	20231020	141110	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15660	-990	5	-5.95	4595443680	295565	224.38	16500	16500	15180	21600	11660	16650	15547.62	4.17	-511	17263	16956	16803	16496	16343	16880	16420	21	4950	100	11650	10	1	21424360	3355	-11.45	10.28	12	1.38	-1368.00	1524.00	27750	20230223	-43.57	7010	20230103	123.40	27750	-43.57	20230223	7010	123.40	20230103	27750	-43.57	20230223	7010	123.40	20230103	1.89	N	394280	100	21 억	893836	N	N	220	N	N
61	20231020	131041	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15430	-1220	5	-7.33	3687128540	237658	180.42	16500	16500	15180	21600	11660	16650	15513.95	4.17	115	17263	16956	16803	16496	16343	16880	16420	21	4950	100	11650	10	1	21424360	3306	-11.28	10.12	12	1.11	-1368.00	1524.00	27750	20230223	-44.40	7010	20230103	120.11	27750	-44.40	20230223	7010	120.11	20230103	27750	-44.40	20230223	7010	120.11	20230103	1.89	N	394280	100	21 억	893836	N	N	220	N	N
62	20231020	121052	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15340	-1310	5	-7.87	3302273330	212633	161.42	16500	16500	15180	21600	11660	16650	15529.86	4.17	1899	17263	16956	16803	16496	16343	16880	16420	21	4950	100	11650	10	1	21424360	3286	-11.21	10.07	12	0.99	-1368.00	1524.00	27750	20230223	-44.72	7010	20230103	118.83	27750	-44.72	20230223	7010	118.83	20230103	27750	-44.72	20230223	7010	118.83	20230103	1.89	N	394280	100	21 억	893836	N	N	220	N	N
63	20231020	111102	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15230	-1420	5	-8.53	2678418950	171781	130.41	16500	16500	15190	21600	11660	16650	15591.44	4.17	-8276	17263	16956	16803	16496	16343	16880	16420	21	4950	100	11650	10	1	21424360	3263	-11.13	9.99	12	0.80	-1368.00	1524.00	27750	20230223	-45.12	7010	20230103	117.26	27750	-45.12	20230223	7010	117.26	20230103	27750	-45.12	20230223	7010	117.26	20230103	1.89	N	394280	100	21 억	893836	N	N	220	N	N
64	20231020	101054	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15380	-1270	5	-7.63	2050559560	130672	99.20	16500	16500	15360	21600	11660	16650	15691.68	4.17	-8218	17263	16956	16803	16496	16343	16880	16420	21	4950	100	11650	10	1	21424360	3295	-11.24	10.09	12	0.61	-1368.00	1524.00	27750	20230223	-44.58	7010	20230103	119.40	27750	-44.58	20230223	7010	119.40	20230103	27750	-44.58	20230223	7010	119.40	20230103	1.89	N	394280	100	21 억	893836	N	N	220	N	N
65	20231020	091051	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15810	-840	5	-5.05	228034820	14094	10.70	16500	16500	15810	21600	11660	16650	16176.21	4.17	-3074	17263	16956	16803	16496	16343	16880	16420	21	4950	100	11650	10	1	21424360	3387	-11.56	10.37	12	0.07	-1368.00	1524.00	27750	20230223	-43.03	7010	20230103	125.53	27750	-43.03	20230223	7010	125.53	20230103	27750	-43.03	20230223	7010	125.53	20230103	1.89	N	394280	100	21 억	893836	N	N	220	N	N
66	20231019	161051	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16650	-880	5	-5.02	2183829710	129697	56.02	17010	17110	16650	22750	12280	17530	16839.04	4.25	-21984	18183	17856	17433	17106	16683	18020	17270	21	5220	100	12270	10	1	21424360	3567	-12.17	10.93	12	0.61	-1368.00	1524.00	27750	20230223	-40.00	7010	20230103	137.52	27750	-40.00	20230223	7010	137.52	20230103	27750	-40.00	20230223	7010	137.52	20230103	1.91	N	394280	100	21 억	909837	N	N	220	N	N
67	20231019	151038	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16730	-800	5	-4.56	2010762650	119318	51.53	17010	17110	16650	22750	12280	17530	16852.13	4.25	-19967	18183	17856	17433	17106	16683	18020	17270	21	5220	100	12270	10	1	21424360	3584	-12.23	10.98	12	0.56	-1368.00	1524.00	27750	20230223	-39.71	7010	20230103	138.66	27750	-39.71	20230223	7010	138.66	20230103	27750	-39.71	20230223	7010	138.66	20230103	1.91	N	394280	100	21 억	909837	N	N	14	N	N
68	20231019	141054	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16670	-860	5	-4.91	1758459000	104202	45.00	17010	17110	16660	22750	12280	17530	16875.48	4.25	-16174	18183	17856	17433	17106	16683	18020	17270	21	5220	100	12270	10	1	21424360	3571	-12.19	10.94	12	0.49	-1368.00	1524.00	27750	20230223	-39.93	7010	20230103	137.80	27750	-39.93	20230223	7010	137.80	20230103	27750	-39.93	20230223	7010	137.80	20230103	1.91	N	394280	100	21 억	909837	N	N	14	N	N
69	20231019	131044	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16820	-710	5	-4.05	1460251800	86383	37.31	17010	17110	16660	22750	12280	17530	16904.38	4.25	-8961	18183	17856	17433	17106	16683	18020	17270	21	5220	100	12270	10	1	21424360	3604	-12.30	11.04	12	0.40	-1368.00	1524.00	27750	20230223	-39.39	7010	20230103	139.94	27750	-39.39	20230223	7010	139.94	20230103	27750	-39.39	20230223	7010	139.94	20230103	1.91	N	394280	100	21 억	909837	N	N	14	N	N
70	20231019	121052	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16910	-620	5	-3.54	1212084030	71654	30.95	17010	17110	16660	22750	12280	17530	16915.78	4.25	-8027	18183	17856	17433	17106	16683	18020	17270	21	5220	100	12270	10	1	21424360	3623	-12.36	11.10	12	0.33	-1368.00	1524.00	27750	20230223	-39.06	7010	20230103	141.23	27750	-39.06	20230223	7010	141.23	20230103	27750	-39.06	20230223	7010	141.23	20230103	1.91	N	394280	100	21 억	909837	N	N	14	N	N
71	20231019	111044	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17050	-480	5	-2.74	988077970	58433	25.24	17010	17110	16660	22750	12280	17530	16909.58	4.25	-8005	18183	17856	17433	17106	16683	18020	17270	21	5220	100	12270	10	1	21424360	3653	-12.46	11.19	12	0.27	-1368.00	1524.00	27750	20230223	-38.56	7010	20230103	143.22	27750	-38.56	20230223	7010	143.22	20230103	27750	-38.56	20230223	7010	143.22	20230103	1.91	N	394280	100	21 억	909837	N	N	14	N	N
72	20231019	101040	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17000	-530	5	-3.02	704100510	41686	18.00	17010	17110	16660	22750	12280	17530	16890.56	4.25	-8753	18183	17856	17433	17106	16683	18020	17270	21	5220	100	12270	10	1	21424360	3642	-12.43	11.15	12	0.19	-1368.00	1524.00	27750	20230223	-38.74	7010	20230103	142.51	27750	-38.74	20230223	7010	142.51	20230103	27750	-38.74	20230223	7010	142.51	20230103	1.91	N	394280	100	21 억	909837	N	N	14	N	N
73	20231019	091048	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16800	-730	5	-4.16	332008660	19677	8.50	17010	17080	16660	22750	12280	17530	16872.90	4.25	-5433	18183	17856	17433	17106	16683	18020	17270	21	5220	100	12270	10	1	21424360	3599	-12.28	11.02	12	0.09	-1368.00	1524.00	27750	20230223	-39.46	7010	20230103	139.66	27750	-39.46	20230223	7010	139.66	20230103	27750	-39.46	20230223	7010	139.66	20230103	1.91	N	394280	100	21 억	909837	N	N	14	N	N
74	20231018	161052	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17530	540	2	3.18	4014198480	230329	216.23	17380	17760	17010	22050	11900	16990	17429.35	4.27	-4840	17450	17220	16920	16690	16390	17335	16805	21	5060	100	11890	10	1	21424360	3756	-12.81	11.50	12	1.08	-1368.00	1524.00	27750	20230223	-36.83	7010	20230103	150.07	27750	-36.83	20230223	7010	150.07	20230103	27750	-36.83	20230223	7010	150.07	20230103	1.95	N	394280	100	21 억	915098	N	N	14	N	N
75	20231018	151044	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17530	540	2	3.18	3868281190	222009	208.42	17380	17760	17010	22050	11900	16990	17425.42	4.27	-5218	17450	17220	16920	16690	16390	17335	16805	21	5060	100	11890	10	1	21424360	3756	-12.81	11.50	12	1.04	-1368.00	1524.00	27750	20230223	-36.83	7010	20230103	150.07	27750	-36.83	20230223	7010	150.07	20230103	27750	-36.83	20230223	7010	150.07	20230103	1.95	N	394280	100	21 억	915098	N	N	49	N	N
76	20231018	141028	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17310	320	2	1.88	3582558610	205598	193.01	17380	17760	17010	22050	11900	16990	17426.62	4.27	-6307	17450	17220	16920	16690	16390	17335	16805	21	5060	100	11890	10	1	21424360	3709	-12.65	11.36	12	0.96	-1368.00	1524.00	27750	20230223	-37.62	7010	20230103	146.93	27750	-37.62	20230223	7010	146.93	20230103	27750	-37.62	20230223	7010	146.93	20230103	1.95	N	394280	100	21 억	915098	N	N	49	N	N
77	20231018	131025	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17440	450	2	2.65	3309894110	189933	178.31	17380	17760	17010	22050	11900	16990	17428.33	4.27	-5468	17450	17220	16920	16690	16390	17335	16805	21	5060	100	11890	10	1	21424360	3736	-12.75	11.44	12	0.89	-1368.00	1524.00	27750	20230223	-37.15	7010	20230103	148.79	27750	-37.15	20230223	7010	148.79	20230103	27750	-37.15	20230223	7010	148.79	20230103	1.95	N	394280	100	21 억	915098	N	N	49	N	N
78	20231018	121044	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17440	450	2	2.65	2844700680	163426	153.42	17380	17760	17010	22050	11900	16990	17408.53	4.27	-6309	17450	17220	16920	16690	16390	17335	16805	21	5060	100	11890	10	1	21424360	3736	-12.75	11.44	12	0.76	-1368.00	1524.00	27750	20230223	-37.15	7010	20230103	148.79	27750	-37.15	20230223	7010	148.79	20230103	27750	-37.15	20230223	7010	148.79	20230103	1.95	N	394280	100	21 억	915098	N	N	49	N	N
79	20231018	111036	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17690	700	2	4.12	2522625960	144980	136.10	17380	17760	17010	22050	11900	16990	17401.90	4.27	-2294	17450	17220	16920	16690	16390	17335	16805	21	5060	100	11890	10	1	21424360	3790	-12.93	11.61	12	0.68	-1368.00	1524.00	27750	20230223	-36.25	7010	20230103	152.35	27750	-36.25	20230223	7010	152.35	20230103	27750	-36.25	20230223	7010	152.35	20230103	1.95	N	394280	100	21 억	915098	N	N	49	N	N
80	20231018	101048	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17200	210	2	1.24	1347391880	78106	73.32	17380	17470	17010	22050	11900	16990	17253.28	4.27	-11603	17450	17220	16920	16690	16390	17335	16805	21	5060	100	11890	10	1	21424360	3685	-12.57	11.29	12	0.36	-1368.00	1524.00	27750	20230223	-38.02	7010	20230103	145.36	27750	-38.02	20230223	7010	145.36	20230103	27750	-38.02	20230223	7010	145.36	20230103	1.95	N	394280	100	21 억	915098	N	N	49	N	N
81	20231018	091029	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17450	460	2	2.71	645866200	37376	35.09	17380	17450	17010	22050	11900	16990	17286.03	4.27	-5104	17450	17220	16920	16690	16390	17335	16805	21	5060	100	11890	10	1	21424360	3739	-12.76	11.45	12	0.17	-1368.00	1524.00	27750	20230223	-37.12	7010	20230103	148.93	27750	-37.12	20230223	7010	148.93	20230103	27750	-37.12	20230223	7010	148.93	20230103	1.95	N	394280	100	21 억	915098	N	N	49	N	N
82	20231017	161033	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16990	590	2	3.60	1775234640	104906	87.73	16700	17150	16620	21300	11480	16400	16922.03	4.24	5372	17126	16762	16476	16112	15826	16620	15970	21	4900	100	11480	10	1	21424360	3640	-12.42	11.15	12	0.49	-1368.00	1524.00	27750	20230223	-38.77	7010	20230103	142.37	27750	-38.77	20230223	7010	142.37	20230103	27750	-38.77	20230223	7010	142.37	20230103	1.95	N	394280	100	21 억	909100	N	N	49	N	N
83	20231017	151040	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16980	580	2	3.54	1733040030	102422	85.65	16700	17150	16620	21300	11480	16400	16920.58	4.24	5508	17126	16762	16476	16112	15826	16620	15970	21	4900	100	11480	10	1	21424360	3638	-12.41	11.14	12	0.48	-1368.00	1524.00	27750	20230223	-38.81	7010	20230103	142.23	27750	-38.81	20230223	7010	142.23	20230103	27750	-38.81	20230223	7010	142.23	20230103	1.95	N	394280	100	21 억	909100	N	N	0	N	N
84	20231017	141043	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16900	500	2	3.05	1627180950	96181	80.43	16700	17150	16620	21300	11480	16400	16917.90	4.24	5010	17126	16762	16476	16112	15826	16620	15970	21	4900	100	11480	10	1	21424360	3621	-12.35	11.09	12	0.45	-1368.00	1524.00	27750	20230223	-39.10	7010	20230103	141.08	27750	-39.10	20230223	7010	141.08	20230103	27750	-39.10	20230223	7010	141.08	20230103	1.95	N	394280	100	21 억	909100	N	N	0	N	N
85	20231017	131035	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17050	650	2	3.96	1432911060	84757	70.88	16700	17150	16620	21300	11480	16400	16906.11	4.24	7131	17126	16762	16476	16112	15826	16620	15970	21	4900	100	11480	10	1	21424360	3653	-12.46	11.19	12	0.40	-1368.00	1524.00	27750	20230223	-38.56	7010	20230103	143.22	27750	-38.56	20230223	7010	143.22	20230103	27750	-38.56	20230223	7010	143.22	20230103	1.95	N	394280	100	21 억	909100	N	N	0	N	N
86	20231017	121040	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16900	500	2	3.05	1303757350	77158	64.52	16700	17150	16620	21300	11480	16400	16897.24	4.24	6150	17126	16762	16476	16112	15826	16620	15970	21	4900	100	11480	10	1	21424360	3621	-12.35	11.09	12	0.36	-1368.00	1524.00	27750	20230223	-39.10	7010	20230103	141.08	27750	-39.10	20230223	7010	141.08	20230103	27750	-39.10	20230223	7010	141.08	20230103	1.95	N	394280	100	21 억	909100	N	N	0	N	N
87	20231017	111028	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17090	690	2	4.21	1037070440	61514	51.44	16700	17140	16620	21300	11480	16400	16859.10	4.24	12631	17126	16762	16476	16112	15826	16620	15970	21	4900	100	11480	10	1	21424360	3661	-12.49	11.21	12	0.29	-1368.00	1524.00	27750	20230223	-38.41	7010	20230103	143.79	27750	-38.41	20230223	7010	143.79	20230103	27750	-38.41	20230223	7010	143.79	20230103	1.95	N	394280	100	21 억	909100	N	N	0	N	N
88	20231017	101020	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16850	450	2	2.74	517847060	30945	25.88	16700	16940	16620	21300	11480	16400	16734.43	4.24	681	17126	16762	16476	16112	15826	16620	15970	21	4900	100	11480	10	1	21424360	3610	-12.32	11.06	12	0.14	-1368.00	1524.00	27750	20230223	-39.28	7010	20230103	140.37	27750	-39.28	20230223	7010	140.37	20230103	27750	-39.28	20230223	7010	140.37	20230103	1.95	N	394280	100	21 억	909100	N	N	0	N	N
89	20231017	091033	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16670	270	2	1.65	132501190	7901	6.61	16700	16940	16620	21300	11480	16400	16770.18	4.24	-3010	17126	16762	16476	16112	15826	16620	15970	21	4900	100	11480	10	1	21424360	3571	-12.19	10.94	12	0.04	-1368.00	1524.00	27750	20230223	-39.93	7010	20230103	137.80	27750	-39.93	20230223	7010	137.80	20230103	27750	-39.93	20230223	7010	137.80	20230103	1.95	N	394280	100	21 억	909100	N	N	0	N	N
90	20231016	161030	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16400	-650	5	-3.81	1946903400	119083	114.55	16800	16840	16190	22150	11940	17050	16348.11	4.28	-5393	17703	17376	17043	16716	16383	17210	16550	21	5100	100	11930	10	1	21424360	3514	-11.99	10.76	12	0.56	-1368.00	1524.00	27750	20230223	-40.90	7010	20230103	133.95	27750	-40.90	20230223	7010	133.95	20230103	27750	-40.90	20230223	7010	133.95	20230103	1.96	N	394280	100	21 억	916093	N	N	409	N	N
91	20231016	151030	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16310	-740	5	-4.34	1823710960	111558	107.31	16800	16840	16190	22150	11940	17050	16346.58	4.28	-5248	17703	17376	17043	16716	16383	17210	16550	21	5100	100	11930	10	1	21424360	3494	-11.92	10.70	12	0.52	-1368.00	1524.00	27750	20230223	-41.23	7010	20230103	132.67	27750	-41.23	20230223	7010	132.67	20230103	27750	-41.23	20230223	7010	132.67	20230103	1.96	N	394280	100	21 억	916093	N	N	409	N	N
92	20231016	141032	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16300	-750	5	-4.40	1512331080	92385	88.87	16800	16840	16200	22150	11940	17050	16368.62	4.28	-6998	17703	17376	17043	16716	16383	17210	16550	21	5100	100	11930	10	1	21424360	3492	-11.92	10.70	12	0.43	-1368.00	1524.00	27750	20230223	-41.26	7010	20230103	132.52	27750	-41.26	20230223	7010	132.52	20230103	27750	-41.26	20230223	7010	132.52	20230103	1.96	N	394280	100	21 억	916093	N	N	409	N	N
93	20231016	131024	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16260	-790	5	-4.63	1405576270	85830	82.56	16800	16840	16200	22150	11940	17050	16374.94	4.28	-6193	17703	17376	17043	16716	16383	17210	16550	21	5100	100	11930	10	1	21424360	3484	-11.89	10.67	12	0.40	-1368.00	1524.00	27750	20230223	-41.41	7010	20230103	131.95	27750	-41.41	20230223	7010	131.95	20230103	27750	-41.41	20230223	7010	131.95	20230103	1.96	N	394280	100	21 억	916093	N	N	409	N	N
94	20231016	121025	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16300	-750	5	-4.40	1198896550	73102	70.32	16800	16840	16270	22150	11940	17050	16398.81	4.28	-3376	17703	17376	17043	16716	16383	17210	16550	21	5100	100	11930	10	1	21424360	3492	-11.92	10.70	12	0.34	-1368.00	1524.00	27750	20230223	-41.26	7010	20230103	132.52	27750	-41.26	20230223	7010	132.52	20230103	27750	-41.26	20230223	7010	132.52	20230103	1.96	N	394280	100	21 억	916093	N	N	409	N	N
95	20231016	111020	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16370	-680	5	-3.99	930166930	56659	54.50	16800	16840	16300	22150	11940	17050	16415.03	4.28	5620	17703	17376	17043	16716	16383	17210	16550	21	5100	100	11930	10	1	21424360	3507	-11.97	10.74	12	0.26	-1368.00	1524.00	27750	20230223	-41.01	7010	20230103	133.52	27750	-41.01	20230223	7010	133.52	20230103	27750	-41.01	20230223	7010	133.52	20230103	1.96	N	394280	100	21 억	916093	N	N	409	N	N
96	20231016	101013	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16460	-590	5	-3.46	660813830	40284	38.75	16800	16840	16300	22150	11940	17050	16401.14	4.28	1530	17703	17376	17043	16716	16383	17210	16550	21	5100	100	11930	10	1	21424360	3526	-12.03	10.80	12	0.19	-1368.00	1524.00	27750	20230223	-40.68	7010	20230103	134.81	27750	-40.68	20230223	7010	134.81	20230103	27750	-40.68	20230223	7010	134.81	20230103	1.96	N	394280	100	21 억	916093	N	N	409	N	N
97	20231016	091016	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16350	-700	5	-4.11	314844910	19176	18.45	16800	16840	16300	22150	11940	17050	16413.05	4.28	-522	17703	17376	17043	16716	16383	17210	16550	21	5100	100	11930	10	1	21424360	3503	-11.95	10.73	12	0.09	-1368.00	1524.00	27750	20230223	-41.08	7010	20230103	133.24	27750	-41.08	20230223	7010	133.24	20230103	27750	-41.08	20230223	7010	133.24	20230103	1.96	N	394280	100	21 억	916093	N	N	409	N	N
98	20231012	161049	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17270	1250	2	7.80	3394811130	201252	107.13	16170	17310	16170	20800	11220	16020	16867.32	4.25	26804	16766	16392	16156	15782	15546	16275	15665	21	4780	100	11210	10	1	21424360	3700	-12.62	11.33	12	0.94	-1368.00	1524.00	27750	20230223	-37.77	7010	20230103	146.36	27750	-37.77	20230223	7010	146.36	20230103	27750	-37.77	20230223	7010	146.36	20230103	1.99	N	394280	100	21 억	910429	N	N	39	N	N
99	20231012	151023	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17290	1270	2	7.93	3155390740	187398	99.76	16170	17300	16170	20800	11220	16020	16837.91	4.25	23704	16766	16392	16156	15782	15546	16275	15665	21	4780	100	11210	10	1	21424360	3704	-12.64	11.35	12	0.87	-1368.00	1524.00	27750	20230223	-37.69	7010	20230103	146.65	27750	-37.69	20230223	7010	146.65	20230103	27750	-37.69	20230223	7010	146.65	20230103	1.99	N	394280	100	21 억	910429	N	N	222	N	N
100	20231012	141026	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17150	1130	2	7.05	2629313590	156823	83.48	16170	17150	16170	20800	11220	16020	16766.12	4.25	23163	16766	16392	16156	15782	15546	16275	15665	21	4780	100	11210	10	1	21424360	3674	-12.54	11.25	12	0.73	-1368.00	1524.00	27750	20230223	-38.20	7010	20230103	144.65	27750	-38.20	20230223	7010	144.65	20230103	27750	-38.20	20230223	7010	144.65	20230103	1.99	N	394280	100	21 억	910429	N	N	222	N	N
101	20231012	131025	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16970	950	2	5.93	2327390000	139114	74.05	16170	17150	16170	20800	11220	16020	16730.09	4.25	21498	16766	16392	16156	15782	15546	16275	15665	21	4780	100	11210	10	1	21424360	3636	-12.40	11.14	12	0.65	-1368.00	1524.00	27750	20230223	-38.85	7010	20230103	142.08	27750	-38.85	20230223	7010	142.08	20230103	27750	-38.85	20230223	7010	142.08	20230103	1.99	N	394280	100	21 억	910429	N	N	222	N	N
102	20231012	121037	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16950	930	2	5.81	1924913800	115435	61.45	16170	16950	16170	20800	11220	16020	16675.30	4.25	19909	16766	16392	16156	15782	15546	16275	15665	21	4780	100	11210	10	1	21424360	3631	-12.39	11.12	12	0.54	-1368.00	1524.00	27750	20230223	-38.92	7010	20230103	141.80	27750	-38.92	20230223	7010	141.80	20230103	27750	-38.92	20230223	7010	141.80	20230103	1.99	N	394280	100	21 억	910429	N	N	222	N	N
103	20231012	111034	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16810	790	2	4.93	1568568710	94288	50.19	16170	16920	16170	20800	11220	16020	16635.93	4.25	19592	16766	16392	16156	15782	15546	16275	15665	21	4780	100	11210	10	1	21424360	3601	-12.29	11.03	12	0.44	-1368.00	1524.00	27750	20230223	-39.42	7010	20230103	139.80	27750	-39.42	20230223	7010	139.80	20230103	27750	-39.42	20230223	7010	139.80	20230103	1.99	N	394280	100	21 억	910429	N	N	222	N	N
104	20231012	101026	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16780	760	2	4.74	1066331970	64461	34.31	16170	16800	16170	20800	11220	16020	16542.28	4.25	22010	16766	16392	16156	15782	15546	16275	15665	21	4780	100	11210	10	1	21424360	3595	-12.27	11.01	12	0.30	-1368.00	1524.00	27750	20230223	-39.53	7010	20230103	139.37	27750	-39.53	20230223	7010	139.37	20230103	27750	-39.53	20230223	7010	139.37	20230103	1.99	N	394280	100	21 억	910429	N	N	222	N	N
105	20231012	091034	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16320	300	2	1.87	149722730	9208	4.90	16170	16320	16170	20800	11220	16020	16260.07	4.25	3475	16766	16392	16156	15782	15546	16275	15665	21	4780	100	11210	10	1	21424360	3496	-11.93	10.71	12	0.04	-1368.00	1524.00	27750	20230223	-41.19	7010	20230103	132.81	27750	-41.19	20230223	7010	132.81	20230103	27750	-41.19	20230223	7010	132.81	20230103	1.99	N	394280	100	21 억	910429	N	N	222	N	N
106	20231011	161021	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16020	200	2	1.26	3015660870	186006	107.15	16100	16530	15920	20550	11080	15820	16212.98	4.13	25049	17833	16826	16223	15216	14613	16525	14915	21	4730	100	11070	10	1	21424360	3432	-11.71	10.51	12	0.87	-1368.00	1524.00	27750	20230223	-42.27	7010	20230103	128.53	27750	-42.27	20230223	7010	128.53	20230103	27750	-42.27	20230223	7010	128.53	20230103	1.96	N	394280	100	21 억	884793	N	N	222	N	N
107	20231011	151028	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16000	180	2	1.14	2924276850	180298	103.86	16100	16530	15920	20550	11080	15820	16219.13	4.13	25410	17833	16826	16223	15216	14613	16525	14915	21	4730	100	11070	10	1	21424360	3428	-11.70	10.50	12	0.84	-1368.00	1524.00	27750	20230223	-42.34	7010	20230103	128.25	27750	-42.34	20230223	7010	128.25	20230103	27750	-42.34	20230223	7010	128.25	20230103	1.96	N	394280	100	21 억	884793	N	N	225	N	N
108	20231011	141030	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15930	110	2	0.70	2592355930	159519	91.89	16100	16530	15920	20550	11080	15820	16251.08	4.13	24696	17833	16826	16223	15216	14613	16525	14915	21	4730	100	11070	10	1	21424360	3413	-11.64	10.45	12	0.74	-1368.00	1524.00	27750	20230223	-42.59	7010	20230103	127.25	27750	-42.59	20230223	7010	127.25	20230103	27750	-42.59	20230223	7010	127.25	20230103	1.96	N	394280	100	21 억	884793	N	N	225	N	N
109	20231011	131019	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16130	310	2	1.96	2177868630	133700	77.02	16100	16530	16080	20550	11080	15820	16289.22	4.13	28473	17833	16826	16223	15216	14613	16525	14915	21	4730	100	11070	10	1	21424360	3456	-11.79	10.58	12	0.62	-1368.00	1524.00	27750	20230223	-41.87	7010	20230103	130.10	27750	-41.87	20230223	7010	130.10	20230103	27750	-41.87	20230223	7010	130.10	20230103	1.96	N	394280	100	21 억	884793	N	N	225	N	N
110	20231011	121038	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16140	320	2	2.02	1839142030	112687	64.91	16100	16530	16100	20550	11080	15820	16320.80	4.13	23707	17833	16826	16223	15216	14613	16525	14915	21	4730	100	11070	10	1	21424360	3458	-11.80	10.59	12	0.53	-1368.00	1524.00	27750	20230223	-41.84	7010	20230103	130.24	27750	-41.84	20230223	7010	130.24	20230103	27750	-41.84	20230223	7010	130.24	20230103	1.96	N	394280	100	21 억	884793	N	N	225	N	N
111	20231011	111032	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16180	360	2	2.28	1472376940	90061	51.88	16100	16530	16100	20550	11080	15820	16348.66	4.13	20554	17833	16826	16223	15216	14613	16525	14915	21	4730	100	11070	10	1	21424360	3466	-11.83	10.62	12	0.42	-1368.00	1524.00	27750	20230223	-41.69	7010	20230103	130.81	27750	-41.69	20230223	7010	130.81	20230103	27750	-41.69	20230223	7010	130.81	20230103	1.96	N	394280	100	21 억	884793	N	N	225	N	N
112	20231011	101025	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16400	580	2	3.67	955099470	58394	33.64	16100	16530	16100	20550	11080	15820	16356.12	4.13	15699	17833	16826	16223	15216	14613	16525	14915	21	4730	100	11070	10	1	21424360	3514	-11.99	10.76	12	0.27	-1368.00	1524.00	27750	20230223	-40.90	7010	20230103	133.95	27750	-40.90	20230223	7010	133.95	20230103	27750	-40.90	20230223	7010	133.95	20230103	1.96	N	394280	100	21 억	884793	N	N	225	N	N
113	20231011	091027	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16420	600	2	3.79	469779450	28806	16.59	16100	16430	16100	20550	11080	15820	16308.39	4.13	4684	17833	16826	16223	15216	14613	16525	14915	21	4730	100	11070	10	1	21424360	3518	-12.00	10.77	12	0.13	-1368.00	1524.00	27750	20230223	-40.83	7010	20230103	134.24	27750	-40.83	20230223	7010	134.24	20230103	27750	-40.83	20230223	7010	134.24	20230103	1.96	N	394280	100	21 억	884793	N	N	225	N	N
114	20231010	161632	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15820	-1120	5	-6.61	2824892000	172358	180.13	16940	17230	15620	22000	11860	16940	16392.05	4.11	3507	17566	17252	16976	16662	16386	17410	16820	21	5060	100	11850	10	1	21424360	3389	-11.56	10.38	12	0.80	-1368.00	1524.00	27750	20230223	-42.99	7010	20230103	125.68	27750	-42.99	20230223	7010	125.68	20230103	27750	-42.99	20230223	7010	125.68	20230103	2.00	N	394280	100	21 억	880929	N	N	225	N	N
115	20231010	151013	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15850	-1090	5	-6.43	2633265540	160242	167.47	16940	17230	15620	22000	11860	16940	16432.74	4.11	3899	17566	17252	16976	16662	16386	17410	16820	21	5060	100	11850	10	1	21424360	3396	-11.59	10.40	12	0.75	-1368.00	1524.00	27750	20230223	-42.88	7010	20230103	126.11	27750	-42.88	20230223	7010	126.11	20230103	27750	-42.88	20230223	7010	126.11	20230103	2.00	N	394280	100	21 억	880929	N	N	2	N	N
116	20231010	141020	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16180	-760	5	-4.49	1726717920	103255	107.91	16940	17230	16160	22000	11860	16940	16722.64	4.11	1446	17566	17252	16976	16662	16386	17410	16820	21	5060	100	11850	10	1	21424360	3466	-11.83	10.62	12	0.48	-1368.00	1524.00	27750	20230223	-41.69	7010	20230103	130.81	27750	-41.69	20230223	7010	130.81	20230103	27750	-41.69	20230223	7010	130.81	20230103	2.00	N	394280	100	21 억	880929	N	N	2	N	N
117	20231010	131013	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16450	-490	5	-2.89	1313226900	77798	81.31	16940	17230	16450	22000	11860	16940	16879.88	4.11	1372	17566	17252	16976	16662	16386	17410	16820	21	5060	100	11850	10	1	21424360	3524	-12.02	10.79	12	0.36	-1368.00	1524.00	27750	20230223	-40.72	7010	20230103	134.66	27750	-40.72	20230223	7010	134.66	20230103	27750	-40.72	20230223	7010	134.66	20230103	2.00	N	394280	100	21 억	880929	N	N	2	N	N
118	20231010	121010	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16730	-210	5	-1.24	1053707800	62206	65.01	16940	17230	16730	22000	11860	16940	16939.00	4.11	-508	17566	17252	16976	16662	16386	17410	16820	21	5060	100	11850	10	1	21424360	3584	-12.23	10.98	12	0.29	-1368.00	1524.00	27750	20230223	-39.71	7010	20230103	138.66	27750	-39.71	20230223	7010	138.66	20230103	27750	-39.71	20230223	7010	138.66	20230103	2.00	N	394280	100	21 억	880929	N	N	2	N	N
119	20231010	110952	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16910	-30	5	-0.18	691300720	40680	42.51	16940	17230	16900	22000	11860	16940	16993.76	4.11	1187	17566	17252	16976	16662	16386	17410	16820	21	5060	100	11850	10	1	21424360	3623	-12.36	11.10	12	0.19	-1368.00	1524.00	27750	20230223	-39.06	7010	20230103	141.23	27750	-39.06	20230223	7010	141.23	20230103	27750	-39.06	20230223	7010	141.23	20230103	2.00	N	394280	100	21 억	880929	N	N	2	N	N
120	20231010	101003	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17010	70	2	0.41	440087140	25837	27.00	16940	17230	16900	22000	11860	16940	17033.57	4.11	2304	17566	17252	16976	16662	16386	17410	16820	21	5060	100	11850	10	1	21424360	3644	-12.43	11.16	12	0.12	-1368.00	1524.00	27750	20230223	-38.70	7010	20230103	142.65	27750	-38.70	20230223	7010	142.65	20230103	27750	-38.70	20230223	7010	142.65	20230103	2.00	N	394280	100	21 억	880929	N	N	2	N	N
121	20231010	090956	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16930	-10	5	-0.06	145338610	8541	8.93	16940	17230	16910	22000	11860	16940	17017.47	4.11	-347	17566	17252	16976	16662	16386	17410	16820	21	5060	100	11850	10	1	21424360	3627	-12.38	11.11	12	0.04	-1368.00	1524.00	27750	20230223	-38.99	7010	20230103	141.51	27750	-38.99	20230223	7010	141.51	20230103	27750	-38.99	20230223	7010	141.51	20230103	2.00	N	394280	100	21 억	880929	N	N	2	N	N
122	20231006	161004	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16940	120	2	0.71	1609509430	94665	95.47	16700	17290	16700	21850	11780	16820	17002.23	4.07	-1401	17840	17330	17040	16530	16240	17185	16385	21	5030	100	11770	10	1	21424360	3629	-12.38	11.12	12	0.44	-1368.00	1524.00	27750	20230223	-38.95	7010	20230103	141.65	27750	-38.95	20230223	7010	141.65	20230103	27750	-38.95	20230223	7010	141.65	20230103	2.03	N	394280	100	21 억	871168	N	N	2	N	N
123	20231006	150950	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16960	140	2	0.83	1482966630	87198	87.94	16700	17290	16700	21850	11780	16820	17006.94	4.07	-985	17840	17330	17040	16530	16240	17185	16385	21	5030	100	11770	10	1	21424360	3634	-12.40	11.13	12	0.41	-1368.00	1524.00	27750	20230223	-38.88	7010	20230103	141.94	27750	-38.88	20230223	7010	141.94	20230103	27750	-38.88	20230223	7010	141.94	20230103	2.03	N	394280	100	21 억	871168	N	N	68	N	N
124	20231006	140952	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16990	170	2	1.01	1221169090	71791	72.40	16700	17290	16700	21850	11780	16820	17010.12	4.07	-201	17840	17330	17040	16530	16240	17185	16385	21	5030	100	11770	10	1	21424360	3640	-12.42	11.15	12	0.34	-1368.00	1524.00	27750	20230223	-38.77	7010	20230103	142.37	27750	-38.77	20230223	7010	142.37	20230103	27750	-38.77	20230223	7010	142.37	20230103	2.03	N	394280	100	21 억	871168	N	N	68	N	N
125	20231006	130940	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17010	190	2	1.13	1107724380	65118	65.67	16700	17290	16700	21850	11780	16820	17011.11	4.07	1314	17840	17330	17040	16530	16240	17185	16385	21	5030	100	11770	10	1	21424360	3644	-12.43	11.16	12	0.30	-1368.00	1524.00	27750	20230223	-38.70	7010	20230103	142.65	27750	-38.70	20230223	7010	142.65	20230103	27750	-38.70	20230223	7010	142.65	20230103	2.03	N	394280	100	21 억	871168	N	N	68	N	N
126	20231006	120940	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17000	180	2	1.07	1043187090	61317	61.84	16700	17290	16700	21850	11780	16820	17013.09	4.07	1496	17840	17330	17040	16530	16240	17185	16385	21	5030	100	11770	10	1	21424360	3642	-12.43	11.15	12	0.29	-1368.00	1524.00	27750	20230223	-38.74	7010	20230103	142.51	27750	-38.74	20230223	7010	142.51	20230103	27750	-38.74	20230223	7010	142.51	20230103	2.03	N	394280	100	21 억	871168	N	N	68	N	N
127	20231006	110931	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17130	310	2	1.84	910661620	53533	53.99	16700	17290	16700	21850	11780	16820	17011.31	4.07	2106	17840	17330	17040	16530	16240	17185	16385	21	5030	100	11770	10	1	21424360	3670	-12.52	11.24	12	0.25	-1368.00	1524.00	27750	20230223	-38.27	7010	20230103	144.37	27750	-38.27	20230223	7010	144.37	20230103	27750	-38.27	20230223	7010	144.37	20230103	2.03	N	394280	100	21 억	871168	N	N	68	N	N
128	20231006	100939	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17120	300	2	1.78	741128750	43629	44.00	16700	17290	16700	21850	11780	16820	16987.16	4.07	2591	17840	17330	17040	16530	16240	17185	16385	21	5030	100	11770	10	1	21424360	3668	-12.51	11.23	12	0.20	-1368.00	1524.00	27750	20230223	-38.31	7010	20230103	144.22	27750	-38.31	20230223	7010	144.22	20230103	27750	-38.31	20230223	7010	144.22	20230103	2.03	N	394280	100	21 억	871168	N	N	68	N	N
129	20231006	090931	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16910	90	2	0.54	97953240	5819	5.87	16700	16950	16700	21850	11780	16820	16833.40	4.07	1303	17840	17330	17040	16530	16240	17185	16385	21	5030	100	11770	10	1	21424360	3623	-12.36	11.10	12	0.03	-1368.00	1524.00	27750	20230223	-39.06	7010	20230103	141.23	27750	-39.06	20230223	7010	141.23	20230103	27750	-39.06	20230223	7010	141.23	20230103	2.03	N	394280	100	21 억	871168	N	N	68	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History