KissMeData/440320/price/prices-20231001.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

55 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20231031	161311	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	5780	-400	5	-6.47	553722440	92357	244.74	6240	6320	5700	8030	4330	6180	5997.16	1.22	-9022	6393	6286	6163	6056	5933	6225	5995	10	1850	100	3830	10	1	9805000	567	-87.58	2.29	12	0.94	-66.00	2520.00	30950	20230630	-81.32	5700	20231031	1.40	30950	-81.32	20230630	5700	1.40	20231031	30950	-81.32	20230630	5700	1.40	20231031	1.17	N	440320	100	9 억	119805	N	N	N	N
3	20231031	151323	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	5780	-400	5	-6.47	487457940	80863	214.28	6240	6320	5780	8030	4330	6180	6028.20	1.22	-11496	6393	6286	6163	6056	5933	6225	5995	10	1850	100	3830	10	1	9805000	567	-87.58	2.29	12	0.82	-66.00	2520.00	30950	20230630	-81.32	5780	20231031	0.00	30950	-81.32	20230630	5780	0.00	20231031	30950	-81.32	20230630	5780	0.00	20231031	1.17	N	440320	100	9 억	119805	N	N	N	N
4	20231031	141333	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	5970	-210	5	-3.40	295331060	48195	127.71	6240	6320	5900	8030	4330	6180	6127.84	1.22	-15325	6393	6286	6163	6056	5933	6225	5995	10	1850	100	3830	10	1	9805000	585	-90.45	2.37	12	0.49	-66.00	2520.00	30950	20230630	-80.71	5900	20231031	1.19	30950	-80.71	20230630	5900	1.19	20231031	30950	-80.71	20230630	5900	1.19	20231031	1.17	N	440320	100	9 억	119805	N	N	N	N
5	20231031	131321	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6070	-110	5	-1.78	204042300	33005	87.46	6240	6320	6020	8030	4330	6180	6182.16	1.22	-8089	6393	6286	6163	6056	5933	6225	5995	10	1850	100	3830	10	1	9805000	595	-91.97	2.41	12	0.34	-66.00	2520.00	30950	20230630	-80.39	5940	20231026	2.19	30950	-80.39	20230630	5940	2.19	20231026	30950	-80.39	20230630	5940	2.19	20231026	1.17	N	440320	100	9 억	119805	N	N	N	N
6	20231031	121324	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6110	-70	5	-1.13	172251880	27762	73.57	6240	6320	6090	8030	4330	6180	6204.59	1.22	-6870	6393	6286	6163	6056	5933	6225	5995	10	1850	100	3830	10	1	9805000	599	-92.58	2.42	12	0.28	-66.00	2520.00	30950	20230630	-80.26	5940	20231026	2.86	30950	-80.26	20230630	5940	2.86	20231026	30950	-80.26	20230630	5940	2.86	20231026	1.17	N	440320	100	9 억	119805	N	N	N	N
7	20231031	111355	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6170	-10	5	-0.16	128441640	20612	54.62	6240	6320	6130	8030	4330	6180	6231.40	1.22	-1047	6393	6286	6163	6056	5933	6225	5995	10	1850	100	3830	10	1	9805000	605	-93.48	2.45	12	0.21	-66.00	2520.00	30950	20230630	-80.06	5940	20231026	3.87	30950	-80.06	20230630	5940	3.87	20231026	30950	-80.06	20230630	5940	3.87	20231026	1.17	N	440320	100	9 억	119805	N	N	N	N
8	20231031	101331	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6220	40	2	0.65	86368660	13785	36.53	6240	6320	6220	8030	4330	6180	6265.41	1.22	287	6393	6286	6163	6056	5933	6225	5995	10	1850	100	3830	10	1	9805000	610	-94.24	2.47	12	0.14	-66.00	2520.00	30950	20230630	-79.90	5940	20231026	4.71	30950	-79.90	20230630	5940	4.71	20231026	30950	-79.90	20230630	5940	4.71	20231026	1.17	N	440320	100	9 억	119805	N	N	N	N
9	20231031	091334	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6290	110	2	1.78	23723260	3781	10.02	6240	6320	6240	8030	4330	6180	6274.33	1.22	2509	6393	6286	6163	6056	5933	6225	5995	10	1850	100	3830	10	1	9805000	617	-95.30	2.50	12	0.04	-66.00	2520.00	30950	20230630	-79.68	5940	20231026	5.89	30950	-79.68	20230630	5940	5.89	20231026	30950	-79.68	20230630	5940	5.89	20231026	1.17	N	440320	100	9 억	119805	N	N	N	N
10	20231030	161305	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6180	-10	5	-0.16	230680670	37413	9.29	6200	6270	6040	8040	4340	6190	6165.79	1.12	9697	7263	6726	6363	5826	5463	6995	6095	10	1850	100	3830	10	1	9805000	606	-93.64	2.45	12	0.38	-66.00	2520.00	30950	20230630	-80.03	5940	20231026	4.04	30950	-80.03	20230630	5940	4.04	20231026	30950	-80.03	20230630	5940	4.04	20231026	1.16	N	440320	100	9 억	110058	N	N	N	N
11	20231030	151234	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6220	30	2	0.48	212015340	34397	8.54	6200	6270	6040	8040	4340	6190	6163.77	1.12	9403	7263	6726	6363	5826	5463	6995	6095	10	1850	100	3830	10	1	9805000	610	-94.24	2.47	12	0.35	-66.00	2520.00	30950	20230630	-79.90	5940	20231026	4.71	30950	-79.90	20230630	5940	4.71	20231026	30950	-79.90	20230630	5940	4.71	20231026	1.16	N	440320	100	9 억	110058	N	N	N	N
12	20231030	141235	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6180	-10	5	-0.16	186987140	30359	7.54	6200	6270	6040	8040	4340	6190	6159.20	1.12	7849	7263	6726	6363	5826	5463	6995	6095	10	1850	100	3830	10	1	9805000	606	-93.64	2.45	12	0.31	-66.00	2520.00	30950	20230630	-80.03	5940	20231026	4.04	30950	-80.03	20230630	5940	4.04	20231026	30950	-80.03	20230630	5940	4.04	20231026	1.16	N	440320	100	9 억	110058	N	N	N	N
13	20231030	131238	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6210	20	2	0.32	174389260	28323	7.03	6200	6270	6040	8040	4340	6190	6157.16	1.12	7819	7263	6726	6363	5826	5463	6995	6095	10	1850	100	3830	10	1	9805000	609	-94.09	2.46	12	0.29	-66.00	2520.00	30950	20230630	-79.94	5940	20231026	4.55	30950	-79.94	20230630	5940	4.55	20231026	30950	-79.94	20230630	5940	4.55	20231026	1.16	N	440320	100	9 억	110058	N	N	N	N
14	20231030	121228	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6200	10	2	0.16	162466320	26409	6.56	6200	6270	6040	8040	4340	6190	6151.93	1.12	7185	7263	6726	6363	5826	5463	6995	6095	10	1850	100	3830	10	1	9805000	608	-93.94	2.46	12	0.27	-66.00	2520.00	30950	20230630	-79.97	5940	20231026	4.38	30950	-79.97	20230630	5940	4.38	20231026	30950	-79.97	20230630	5940	4.38	20231026	1.16	N	440320	100	9 억	110058	N	N	N	N
15	20231030	111229	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6250	60	2	0.97	157791780	25653	6.37	6200	6270	6040	8040	4340	6190	6151.01	1.12	7174	7263	6726	6363	5826	5463	6995	6095	10	1850	100	3830	10	1	9805000	613	-94.70	2.48	12	0.26	-66.00	2520.00	30950	20230630	-79.81	5940	20231026	5.22	30950	-79.81	20230630	5940	5.22	20231026	30950	-79.81	20230630	5940	5.22	20231026	1.16	N	440320	100	9 억	110058	N	N	N	N
16	20231030	101223	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6120	-70	5	-1.13	104305640	17045	4.23	6200	6200	6040	8040	4340	6190	6119.43	1.12	2126	7263	6726	6363	5826	5463	6995	6095	10	1850	100	3830	10	1	9805000	600	-92.73	2.43	12	0.17	-66.00	2520.00	30950	20230630	-80.23	5940	20231026	3.03	30950	-80.23	20230630	5940	3.03	20231026	30950	-80.23	20230630	5940	3.03	20231026	1.16	N	440320	100	9 억	110058	N	N	N	N
17	20231030	091225	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6050	-140	5	-2.26	44097180	7214	1.79	6200	6200	6040	8040	4340	6190	6112.72	1.12	228	7263	6726	6363	5826	5463	6995	6095	10	1850	100	3830	10	1	9805000	593	-91.67	2.40	12	0.07	-66.00	2520.00	30950	20230630	-80.45	5940	20231026	1.85	30950	-80.45	20230630	5940	1.85	20231026	30950	-80.45	20230630	5940	1.85	20231026	1.16	N	440320	100	9 억	110058	N	N	N	N
18	20231027	161120	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6190	230	2	3.86	2586028530	400390	571.26	6000	6900	6000	7740	4180	5960	6459.70	0.75	36914	6426	6192	6066	5832	5706	6130	5770	10	1780	100	3690	10	1	9805000	607	-93.79	2.46	12	4.08	-66.00	2520.00	30950	20230630	-80.00	5940	20231026	4.21	30950	-80.00	20230630	5940	4.21	20231026	30950	-80.00	20230630	5940	4.21	20231026	1.23	N	440320	100	9 억	73711	N	N	N	N
19	20231027	151225	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6280	320	2	5.37	2540078490	392980	560.69	6000	6900	6000	7740	4180	5960	6463.63	0.75	37607	6426	6192	6066	5832	5706	6130	5770	10	1780	100	3690	10	1	9805000	616	-95.15	2.49	12	4.01	-66.00	2520.00	30950	20230630	-79.71	5940	20231026	5.72	30950	-79.71	20230630	5940	5.72	20231026	30950	-79.71	20230630	5940	5.72	20231026	1.23	N	440320	100	9 억	73711	N	N	N	N
20	20231027	141224	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6260	300	2	5.03	2460232200	380170	542.41	6000	6900	6000	7740	4180	5960	6471.40	0.75	37391	6426	6192	6066	5832	5706	6130	5770	10	1780	100	3690	10	1	9805000	614	-94.85	2.48	12	3.88	-66.00	2520.00	30950	20230630	-79.77	5940	20231026	5.39	30950	-79.77	20230630	5940	5.39	20231026	30950	-79.77	20230630	5940	5.39	20231026	1.23	N	440320	100	9 억	73711	N	N	N	N
21	20231027	131213	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6280	320	2	5.37	2344795550	361662	516.00	6000	6900	6000	7740	4180	5960	6483.39	0.75	32532	6426	6192	6066	5832	5706	6130	5770	10	1780	100	3690	10	1	9805000	616	-95.15	2.49	12	3.69	-66.00	2520.00	30950	20230630	-79.71	5940	20231026	5.72	30950	-79.71	20230630	5940	5.72	20231026	30950	-79.71	20230630	5940	5.72	20231026	1.23	N	440320	100	9 억	73711	N	N	N	N
22	20231027	121226	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6370	410	2	6.88	2273974640	350432	499.98	6000	6900	6000	7740	4180	5960	6489.06	0.75	32102	6426	6192	6066	5832	5706	6130	5770	10	1780	100	3690	10	1	9805000	625	-96.52	2.53	12	3.57	-66.00	2520.00	30950	20230630	-79.42	5940	20231026	7.24	30950	-79.42	20230630	5940	7.24	20231026	30950	-79.42	20230630	5940	7.24	20231026	1.23	N	440320	100	9 억	73711	N	N	N	N
23	20231027	111233	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6470	510	2	8.56	2203995560	339538	484.44	6000	6900	6000	7740	4180	5960	6491.16	0.75	30183	6426	6192	6066	5832	5706	6130	5770	10	1780	100	3690	10	1	9805000	634	-98.03	2.57	12	3.46	-66.00	2520.00	30950	20230630	-79.10	5940	20231026	8.92	30950	-79.10	20230630	5940	8.92	20231026	30950	-79.10	20230630	5940	8.92	20231026	1.23	N	440320	100	9 억	73711	N	N	N	N
24	20231027	101220	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6260	300	2	5.03	1797016960	276091	393.91	6000	6900	6000	7740	4180	5960	6508.79	0.75	1213	6426	6192	6066	5832	5706	6130	5770	10	1780	100	3690	10	1	9805000	614	-94.85	2.48	12	2.82	-66.00	2520.00	30950	20230630	-79.77	5940	20231026	5.39	30950	-79.77	20230630	5940	5.39	20231026	30950	-79.77	20230630	5940	5.39	20231026	1.23	N	440320	100	9 억	73711	N	N	N	N
25	20231027	091227	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6300	340	2	5.70	214731790	34421	49.11	6000	6340	6000	7740	4180	5960	6238.39	0.75	14215	6426	6192	6066	5832	5706	6130	5770	10	1780	100	3690	10	1	9805000	618	-95.45	2.50	12	0.35	-66.00	2520.00	30950	20230630	-79.64	5940	20231026	6.06	30950	-79.64	20230630	5940	6.06	20231026	30950	-79.64	20230630	5940	6.06	20231026	1.23	N	440320	100	9 억	73711	N	N	N	N
26	20231026	161208	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	5960	-470	5	-7.31	423134120	69742	227.89	6280	6300	5940	8350	4510	6430	6067.18	1.04	-28083	6563	6496	6413	6346	6263	6530	6380	10	1920	100	3980	10	1	9805000	584	-90.30	2.37	12	0.71	-66.00	2520.00	30950	20230630	-80.74	5940	20231026	0.34	30950	-80.74	20230630	5940	0.34	20231026	30950	-80.74	20230630	5940	0.34	20231026	1.24	N	440320	100	9 억	102390	N	N	N	N
27	20231026	151205	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	5990	-440	5	-6.84	392415100	64600	211.08	6280	6300	5940	8350	4510	6430	6074.54	1.04	-27900	6563	6496	6413	6346	6263	6530	6380	10	1920	100	3980	10	1	9805000	587	-90.76	2.38	12	0.66	-66.00	2520.00	30950	20230630	-80.65	5940	20231026	0.84	30950	-80.65	20230630	5940	0.84	20231026	30950	-80.65	20230630	5940	0.84	20231026	1.24	N	440320	100	9 억	102390	N	N	N	N
28	20231026	141207	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	6050	-380	5	-5.91	307761480	50456	164.87	6280	6300	5970	8350	4510	6430	6099.60	1.04	-23521	6563	6496	6413	6346	6263	6530	6380	10	1920	100	3980	10	1	9805000	593	-91.67	2.40	12	0.51	-66.00	2520.00	30950	20230630	-80.45	5970	20231026	1.34	30950	-80.45	20230630	5970	1.34	20231026	30950	-80.45	20230630	5970	1.34	20231026	1.24	N	440320	100	9 억	102390	N	N	N	N
29	20231026	131205	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6090	-340	5	-5.29	249033770	40678	132.92	6280	6300	6030	8350	4510	6430	6122.08	1.04	-18369	6563	6496	6413	6346	6263	6530	6380	10	1920	100	3980	10	1	9805000	597	-92.27	2.42	12	0.41	-66.00	2520.00	30950	20230630	-80.32	6000	20231024	1.50	30950	-80.32	20230630	6000	1.50	20231024	30950	-80.32	20230630	6000	1.50	20231024	1.24	N	440320	100	9 억	102390	N	N	N	N
30	20231026	121158	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6080	-350	5	-5.44	177571420	28960	94.63	6280	6300	6050	8350	4510	6430	6131.61	1.04	-13371	6563	6496	6413	6346	6263	6530	6380	10	1920	100	3980	10	1	9805000	596	-92.12	2.41	12	0.30	-66.00	2520.00	30950	20230630	-80.36	6000	20231024	1.33	30950	-80.36	20230630	6000	1.33	20231024	30950	-80.36	20230630	6000	1.33	20231024	1.24	N	440320	100	9 억	102390	N	N	N	N
31	20231026	111215	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6180	-250	5	-3.89	130269050	21177	69.20	6280	6300	6090	8350	4510	6430	6151.44	1.04	-9330	6563	6496	6413	6346	6263	6530	6380	10	1920	100	3980	10	1	9805000	606	-93.64	2.45	12	0.22	-66.00	2520.00	30950	20230630	-80.03	6000	20231024	3.00	30950	-80.03	20230630	6000	3.00	20231024	30950	-80.03	20230630	6000	3.00	20231024	1.24	N	440320	100	9 억	102390	N	N	N	N
32	20231026	101209	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6170	-260	5	-4.04	99150440	16115	52.66	6280	6300	6090	8350	4510	6430	6152.68	1.04	-6429	6563	6496	6413	6346	6263	6530	6380	10	1920	100	3980	10	1	9805000	605	-93.48	2.45	12	0.16	-66.00	2520.00	30950	20230630	-80.06	6000	20231024	2.83	30950	-80.06	20230630	6000	2.83	20231024	30950	-80.06	20230630	6000	2.83	20231024	1.24	N	440320	100	9 억	102390	N	N	N	N
33	20231026	091207	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6190	-240	5	-3.73	28069020	4522	14.78	6280	6300	6110	8350	4510	6430	6207.21	1.04	-1487	6563	6496	6413	6346	6263	6530	6380	10	1920	100	3980	10	1	9805000	607	-93.79	2.46	12	0.05	-66.00	2520.00	30950	20230630	-80.00	6000	20231024	3.17	30950	-80.00	20230630	6000	3.17	20231024	30950	-80.00	20230630	6000	3.17	20231024	1.24	N	440320	100	9 억	102390	N	N	N	N
34	20231025	161208	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6430	30	2	0.47	195191280	30502	42.57	6400	6480	6330	8320	4480	6400	6399.29	0.98	6183	6706	6552	6276	6122	5846	6630	6200	10	1920	100	3960	10	1	9805000	630	-97.42	2.55	12	0.31	-66.00	2520.00	30950	20230630	-79.22	6000	20231024	7.17	30950	-79.22	20230630	6000	7.17	20231024	30950	-79.22	20230630	6000	7.17	20231024	1.30	N	440320	100	9 억	96200	N	N	N	N
35	20231025	151206	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6380	-20	5	-0.31	177697150	27773	38.76	6400	6480	6330	8320	4480	6400	6398.20	0.98	6159	6706	6552	6276	6122	5846	6630	6200	10	1920	100	3960	10	1	9805000	626	-96.67	2.53	12	0.28	-66.00	2520.00	30950	20230630	-79.39	6000	20231024	6.33	30950	-79.39	20230630	6000	6.33	20231024	30950	-79.39	20230630	6000	6.33	20231024	1.30	N	440320	100	9 억	96200	N	N	N	N
36	20231025	141201	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6400	0	3	0.00	115423980	18058	25.20	6400	6480	6330	8320	4480	6400	6391.85	0.98	5620	6706	6552	6276	6122	5846	6630	6200	10	1920	100	3960	10	1	9805000	628	-96.97	2.54	12	0.18	-66.00	2520.00	30950	20230630	-79.32	6000	20231024	6.67	30950	-79.32	20230630	6000	6.67	20231024	30950	-79.32	20230630	6000	6.67	20231024	1.30	N	440320	100	9 억	96200	N	N	N	N
37	20231025	131202	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6360	-40	5	-0.62	102647120	16058	22.41	6400	6480	6330	8320	4480	6400	6392.27	0.98	4821	6706	6552	6276	6122	5846	6630	6200	10	1920	100	3960	10	1	9805000	624	-96.36	2.52	12	0.16	-66.00	2520.00	30950	20230630	-79.45	6000	20231024	6.00	30950	-79.45	20230630	6000	6.00	20231024	30950	-79.45	20230630	6000	6.00	20231024	1.30	N	440320	100	9 억	96200	N	N	N	N
38	20231025	121206	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6410	10	2	0.16	86088430	13457	18.78	6400	6480	6330	8320	4480	6400	6397.30	0.98	4457	6706	6552	6276	6122	5846	6630	6200	10	1920	100	3960	10	1	9805000	629	-97.12	2.54	12	0.14	-66.00	2520.00	30950	20230630	-79.29	6000	20231024	6.83	30950	-79.29	20230630	6000	6.83	20231024	30950	-79.29	20230630	6000	6.83	20231024	1.30	N	440320	100	9 억	96200	N	N	N	N
39	20231025	111206	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6360	-40	5	-0.62	77640410	12136	16.94	6400	6480	6330	8320	4480	6400	6397.53	0.98	3826	6706	6552	6276	6122	5846	6630	6200	10	1920	100	3960	10	1	9805000	624	-96.36	2.52	12	0.12	-66.00	2520.00	30950	20230630	-79.45	6000	20231024	6.00	30950	-79.45	20230630	6000	6.00	20231024	30950	-79.45	20230630	6000	6.00	20231024	1.30	N	440320	100	9 억	96200	N	N	N	N
40	20231025	101208	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6380	-20	5	-0.31	52786750	8233	11.49	6400	6480	6330	8320	4480	6400	6411.61	0.98	1911	6706	6552	6276	6122	5846	6630	6200	10	1920	100	3960	10	1	9805000	626	-96.67	2.53	12	0.08	-66.00	2520.00	30950	20230630	-79.39	6000	20231024	6.33	30950	-79.39	20230630	6000	6.33	20231024	30950	-79.39	20230630	6000	6.33	20231024	1.30	N	440320	100	9 억	96200	N	N	N	N
41	20231025	091203	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6440	40	2	0.62	24974960	3888	5.43	6400	6480	6380	8320	4480	6400	6423.60	0.98	1578	6706	6552	6276	6122	5846	6630	6200	10	1920	100	3960	10	1	9805000	631	-97.58	2.56	12	0.04	-66.00	2520.00	30950	20230630	-79.19	6000	20231024	7.33	30950	-79.19	20230630	6000	7.33	20231024	30950	-79.19	20230630	6000	7.33	20231024	1.30	N	440320	100	9 억	96200	N	N	N	N
42	20231024	161135	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	6400	210	2	3.39	442166010	70810	137.87	6170	6430	6000	8040	4340	6190	6243.96	0.84	13442	6470	6330	6190	6050	5910	6400	6120	10	1850	100	3830	10	1	9805000	628	-96.97	2.54	12	0.72	-66.00	2520.00	30950	20230630	-79.32	6000	20231024	6.67	30950	-79.32	20230630	6000	6.67	20231024	30950	-79.32	20230630	6000	6.67	20231024	1.37	N	440320	100	9 억	82780	N	N	N	N
43	20231024	151155	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	6430	240	2	3.88	399499210	64127	124.86	6170	6430	6000	8040	4340	6190	6229.81	0.84	10635	6470	6330	6190	6050	5910	6400	6120	10	1850	100	3830	10	1	9805000	630	-97.42	2.55	12	0.65	-66.00	2520.00	30950	20230630	-79.22	6000	20231024	7.17	30950	-79.22	20230630	6000	7.17	20231024	30950	-79.22	20230630	6000	7.17	20231024	1.37	N	440320	100	9 억	82780	N	N	N	N
44	20231024	141137	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	6340	150	2	2.42	313334610	50543	98.41	6170	6360	6000	8040	4340	6190	6199.37	0.84	718	6470	6330	6190	6050	5910	6400	6120	10	1850	100	3830	10	1	9805000	622	-96.06	2.52	12	0.52	-66.00	2520.00	30950	20230630	-79.52	6000	20231024	5.67	30950	-79.52	20230630	6000	5.67	20231024	30950	-79.52	20230630	6000	5.67	20231024	1.37	N	440320	100	9 억	82780	N	N	N	N
45	20231024	131141	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	6210	20	2	0.32	221322900	35922	69.94	6170	6360	6000	8040	4340	6190	6161.21	0.84	-6609	6470	6330	6190	6050	5910	6400	6120	10	1850	100	3830	10	1	9805000	609	-94.09	2.46	12	0.37	-66.00	2520.00	30950	20230630	-79.94	6000	20231024	3.50	30950	-79.94	20230630	6000	3.50	20231024	30950	-79.94	20230630	6000	3.50	20231024	1.37	N	440320	100	9 억	82780	N	N	N	N
46	20231024	121153	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	6170	-20	5	-0.32	187109890	30407	59.20	6170	6360	6000	8040	4340	6190	6153.51	0.84	-6252	6470	6330	6190	6050	5910	6400	6120	10	1850	100	3830	10	1	9805000	605	-93.48	2.45	12	0.31	-66.00	2520.00	30950	20230630	-80.06	6000	20231024	2.83	30950	-80.06	20230630	6000	2.83	20231024	30950	-80.06	20230630	6000	2.83	20231024	1.37	N	440320	100	9 억	82780	N	N	N	N
47	20231024	111149	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	6070	-120	5	-1.94	157360380	25555	49.76	6170	6360	6000	8040	4340	6190	6157.71	0.84	-8883	6470	6330	6190	6050	5910	6400	6120	10	1850	100	3830	10	1	9805000	595	-91.97	2.41	12	0.26	-66.00	2520.00	30950	20230630	-80.39	6000	20231024	1.17	30950	-80.39	20230630	6000	1.17	20231024	30950	-80.39	20230630	6000	1.17	20231024	1.37	N	440320	100	9 억	82780	N	N	N	N
48	20231024	101139	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6090	-100	5	-1.62	93930290	15090	29.38	6170	6360	6070	8040	4340	6190	6224.67	0.84	-6440	6470	6330	6190	6050	5910	6400	6120	10	1850	100	3830	10	1	9805000	597	-92.27	2.42	12	0.15	-66.00	2520.00	30950	20230630	-80.32	6050	20231023	0.66	30950	-80.32	20230630	6050	0.66	20231023	30950	-80.32	20230630	6050	0.66	20231023	1.37	N	440320	100	9 억	82780	N	N	N	N
49	20231024	091147	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6320	130	2	2.10	28738620	4571	8.90	6170	6360	6170	8040	4340	6190	6287.16	0.84	-1077	6470	6330	6190	6050	5910	6400	6120	10	1850	100	3830	10	1	9805000	620	-95.76	2.51	12	0.05	-66.00	2520.00	30950	20230630	-79.58	6050	20231023	4.46	30950	-79.58	20230630	6050	4.46	20231023	30950	-79.58	20230630	6050	4.46	20231023	1.37	N	440320	100	9 억	82780	N	N	N	N
50	20231023	161129	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	6190	60	2	0.98	316077590	51061	72.96	6130	6330	6050	7960	4300	6130	6190.20	0.75	10292	6503	6316	6213	6026	5923	6265	5975	10	1830	100	3800	10	1	9805000	607	-93.79	2.46	12	0.52	-66.00	2520.00	30950	20230630	-80.00	6050	20231023	2.31	30950	-80.00	20230630	6050	2.31	20231023	30950	-80.00	20230630	6050	2.31	20231023	1.38	N	440320	100	9 억	73158	N	N	N	N
51	20231023	151135	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	6140	10	2	0.16	293058400	47325	67.62	6130	6330	6050	7960	4300	6130	6192.46	0.75	10364	6503	6316	6213	6026	5923	6265	5975	10	1830	100	3800	10	1	9805000	602	-93.03	2.44	12	0.48	-66.00	2520.00	30950	20230630	-80.16	6050	20231023	1.49	30950	-80.16	20230630	6050	1.49	20231023	30950	-80.16	20230630	6050	1.49	20231023	1.38	N	440320	100	9 억	73158	N	N	N	N
52	20231023	141132	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	6150	20	2	0.33	248792670	40101	57.30	6130	6330	6050	7960	4300	6130	6204.15	0.75	10859	6503	6316	6213	6026	5923	6265	5975	10	1830	100	3800	10	1	9805000	603	-93.18	2.44	12	0.41	-66.00	2520.00	30950	20230630	-80.13	6050	20231023	1.65	30950	-80.13	20230630	6050	1.65	20231023	30950	-80.13	20230630	6050	1.65	20231023	1.38	N	440320	100	9 억	73158	N	N	N	N
53	20231023	131140	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	6170	40	2	0.65	210517990	33862	48.38	6130	6330	6050	7960	4300	6130	6216.94	0.75	13346	6503	6316	6213	6026	5923	6265	5975	10	1830	100	3800	10	1	9805000	605	-93.48	2.45	12	0.35	-66.00	2520.00	30950	20230630	-80.06	6050	20231023	1.98	30950	-80.06	20230630	6050	1.98	20231023	30950	-80.06	20230630	6050	1.98	20231023	1.38	N	440320	100	9 억	73158	N	N	N	N
54	20231023	121128	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	6190	60	2	0.98	205921290	33116	47.32	6130	6330	6050	7960	4300	6130	6218.18	0.75	13152	6503	6316	6213	6026	5923	6265	5975	10	1830	100	3800	10	1	9805000	607	-93.79	2.46	12	0.34	-66.00	2520.00	30950	20230630	-80.00	6050	20231023	2.31	30950	-80.00	20230630	6050	2.31	20231023	30950	-80.00	20230630	6050	2.31	20231023	1.38	N	440320	100	9 억	73158	N	N	N	N
55	20231023	111126	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	6270	140	2	2.28	195404510	31426	44.90	6130	6330	6050	7960	4300	6130	6217.92	0.75	12293	6503	6316	6213	6026	5923	6265	5975	10	1830	100	3800	10	1	9805000	615	-95.00	2.49	12	0.32	-66.00	2520.00	30950	20230630	-79.74	6050	20231023	3.64	30950	-79.74	20230630	6050	3.64	20231023	30950	-79.74	20230630	6050	3.64	20231023	1.38	N	440320	100	9 억	73158	N	N	N	N
56	20231023	101119	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	6200	70	2	1.14	126603740	20454	29.23	6130	6290	6050	7960	4300	6130	6189.68	0.75	3807	6503	6316	6213	6026	5923	6265	5975	10	1830	100	3800	10	1	9805000	608	-93.94	2.46	12	0.21	-66.00	2520.00	30950	20230630	-79.97	6050	20231023	2.48	30950	-79.97	20230630	6050	2.48	20231023	30950	-79.97	20230630	6050	2.48	20231023	1.38	N	440320	100	9 억	73158	N	N	N	N
57	20231023	091141	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	6200	70	2	1.14	28678350	4681	6.69	6130	6200	6050	7960	4300	6130	6126.54	0.75	-424	6503	6316	6213	6026	5923	6265	5975	10	1830	100	3800	10	1	9805000	608	-93.94	2.46	12	0.05	-66.00	2520.00	30950	20230630	-79.97	6050	20231023	2.48	30950	-79.97	20230630	6050	2.48	20231023	30950	-79.97	20230630	6050	2.48	20231023	1.38	N	440320	100	9 억	73158	N	N	N	N
58	20231020	161122	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	6130	-210	5	-3.31	427504780	69227	75.50	6400	6400	6110	8240	4440	6340	6175.51	0.66	9183	6780	6560	6450	6230	6120	6505	6175	10	1900	100	3930	10	1	9805000	601	-92.88	2.43	12	0.71	-66.00	2520.00	30950	20230630	-80.19	6110	20231020	0.33	30950	-80.19	20230630	6110	0.33	20231020	30950	-80.19	20230630	6110	0.33	20231020	1.32	N	440320	100	9 억	64914	N	N	N	N
59	20231020	151120	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	6130	-210	5	-3.31	397170320	64275	70.10	6400	6400	6110	8240	4440	6340	6179.23	0.66	9529	6780	6560	6450	6230	6120	6505	6175	10	1900	100	3930	10	1	9805000	601	-92.88	2.43	12	0.66	-66.00	2520.00	30950	20230630	-80.19	6110	20231020	0.33	30950	-80.19	20230630	6110	0.33	20231020	30950	-80.19	20230630	6110	0.33	20231020	1.32	N	440320	100	9 억	64914	N	N	N	N
60	20231020	141134	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	6230	-110	5	-1.74	337755220	54609	59.56	6400	6400	6110	8240	4440	6340	6184.97	0.66	8838	6780	6560	6450	6230	6120	6505	6175	10	1900	100	3930	10	1	9805000	611	-94.39	2.47	12	0.56	-66.00	2520.00	30950	20230630	-79.87	6110	20231020	1.96	30950	-79.87	20230630	6110	1.96	20231020	30950	-79.87	20230630	6110	1.96	20231020	1.32	N	440320	100	9 억	64914	N	N	N	N
61	20231020	131103	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	6220	-120	5	-1.89	300253300	48607	53.01	6400	6400	6110	8240	4440	6340	6177.16	0.66	7376	6780	6560	6450	6230	6120	6505	6175	10	1900	100	3930	10	1	9805000	610	-94.24	2.47	12	0.50	-66.00	2520.00	30950	20230630	-79.90	6110	20231020	1.80	30950	-79.90	20230630	6110	1.80	20231020	30950	-79.90	20230630	6110	1.80	20231020	1.32	N	440320	100	9 억	64914	N	N	N	N
62	20231020	121115	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	6160	-180	5	-2.84	273147080	44231	48.24	6400	6400	6110	8240	4440	6340	6175.47	0.66	5873	6780	6560	6450	6230	6120	6505	6175	10	1900	100	3930	10	1	9805000	604	-93.33	2.44	12	0.45	-66.00	2520.00	30950	20230630	-80.10	6110	20231020	0.82	30950	-80.10	20230630	6110	0.82	20231020	30950	-80.10	20230630	6110	0.82	20231020	1.32	N	440320	100	9 억	64914	N	N	N	N
63	20231020	111126	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	6160	-180	5	-2.84	241021480	38991	42.52	6400	6400	6110	8240	4440	6340	6181.46	0.66	5217	6780	6560	6450	6230	6120	6505	6175	10	1900	100	3930	10	1	9805000	604	-93.33	2.44	12	0.40	-66.00	2520.00	30950	20230630	-80.10	6110	20231020	0.82	30950	-80.10	20230630	6110	0.82	20231020	30950	-80.10	20230630	6110	0.82	20231020	1.32	N	440320	100	9 억	64914	N	N	N	N
64	20231020	101116	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	6140	-200	5	-3.15	179302630	28926	31.55	6400	6400	6130	8240	4440	6340	6198.67	0.66	4320	6780	6560	6450	6230	6120	6505	6175	10	1900	100	3930	10	1	9805000	602	-93.03	2.44	12	0.30	-66.00	2520.00	30950	20230630	-80.16	6130	20231020	0.16	30950	-80.16	20230630	6130	0.16	20231020	30950	-80.16	20230630	6130	0.16	20231020	1.32	N	440320	100	9 억	64914	N	N	N	N
65	20231020	091114	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	6140	-200	5	-3.15	62153680	9982	10.89	6400	6400	6130	8240	4440	6340	6226.58	0.66	-1209	6780	6560	6450	6230	6120	6505	6175	10	1900	100	3930	10	1	9805000	602	-93.03	2.44	12	0.10	-66.00	2520.00	30950	20230630	-80.16	6130	20231020	0.16	30950	-80.16	20230630	6130	0.16	20231020	30950	-80.16	20230630	6130	0.16	20231020	1.32	N	440320	100	9 억	64914	N	N	N	N
66	20231019	161114	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	6340	-370	5	-5.51	579066760	90182	134.10	6670	6670	6340	8720	4700	6710	6421.10	0.74	-5322	7236	6972	6806	6542	6376	6890	6460	10	2010	100	4160	10	1	9805000	622	-96.06	2.52	12	0.92	-66.00	2520.00	30950	20230630	-79.52	6340	20231019	0.00	30950	-79.52	20230630	6340	0.00	20231019	30950	-79.52	20230630	6340	0.00	20231019	1.31	N	440320	100	9 억	72726	N	N	N	N
67	20231019	151100	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	6350	-360	5	-5.37	544196040	84699	125.95	6670	6670	6340	8720	4700	6710	6425.06	0.74	-5063	7236	6972	6806	6542	6376	6890	6460	10	2010	100	4160	10	1	9805000	623	-96.21	2.52	12	0.86	-66.00	2520.00	30950	20230630	-79.48	6340	20231019	0.16	30950	-79.48	20230630	6340	0.16	20231019	30950	-79.48	20230630	6340	0.16	20231019	1.31	N	440320	100	9 억	72726	N	N	N	N
68	20231019	141116	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	6400	-310	5	-4.62	451107130	70104	104.25	6670	6670	6370	8720	4700	6710	6434.83	0.74	-3045	7236	6972	6806	6542	6376	6890	6460	10	2010	100	4160	10	1	9805000	628	-96.97	2.54	12	0.71	-66.00	2520.00	30950	20230630	-79.32	6370	20231019	0.47	30950	-79.32	20230630	6370	0.47	20231019	30950	-79.32	20230630	6370	0.47	20231019	1.31	N	440320	100	9 억	72726	N	N	N	N
69	20231019	131107	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	6370	-340	5	-5.07	420050290	65237	97.01	6670	6670	6370	8720	4700	6710	6438.84	0.74	-1977	7236	6972	6806	6542	6376	6890	6460	10	2010	100	4160	10	1	9805000	625	-96.52	2.53	12	0.67	-66.00	2520.00	30950	20230630	-79.42	6370	20231019	0.00	30950	-79.42	20230630	6370	0.00	20231019	30950	-79.42	20230630	6370	0.00	20231019	1.31	N	440320	100	9 억	72726	N	N	N	N
70	20231019	121115	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	6380	-330	5	-4.92	370948840	57547	85.57	6670	6670	6370	8720	4700	6710	6446.02	0.74	-2412	7236	6972	6806	6542	6376	6890	6460	10	2010	100	4160	10	1	9805000	626	-96.67	2.53	12	0.59	-66.00	2520.00	30950	20230630	-79.39	6370	20231019	0.16	30950	-79.39	20230630	6370	0.16	20231019	30950	-79.39	20230630	6370	0.16	20231019	1.31	N	440320	100	9 억	72726	N	N	N	N
71	20231019	111106	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	6430	-280	5	-4.17	314021020	48658	72.35	6670	6670	6370	8720	4700	6710	6453.64	0.74	-5907	7236	6972	6806	6542	6376	6890	6460	10	2010	100	4160	10	1	9805000	630	-97.42	2.55	12	0.50	-66.00	2520.00	30950	20230630	-79.22	6370	20231019	0.94	30950	-79.22	20230630	6370	0.94	20231019	30950	-79.22	20230630	6370	0.94	20231019	1.31	N	440320	100	9 억	72726	N	N	N	N
72	20231019	101103	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	6470	-240	5	-3.58	171945400	26525	39.44	6670	6670	6380	8720	4700	6710	6482.39	0.74	16	7236	6972	6806	6542	6376	6890	6460	10	2010	100	4160	10	1	9805000	634	-98.03	2.57	12	0.27	-66.00	2520.00	30950	20230630	-79.10	6380	20231019	1.41	30950	-79.10	20230630	6380	1.41	20231019	30950	-79.10	20230630	6380	1.41	20231019	1.31	N	440320	100	9 억	72726	N	N	N	N
73	20231019	091110	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	6390	-320	5	-4.77	68866460	10593	15.75	6670	6670	6380	8720	4700	6710	6501.13	0.74	-4283	7236	6972	6806	6542	6376	6890	6460	10	2010	100	4160	10	1	9805000	627	-96.82	2.54	12	0.11	-66.00	2520.00	30950	20230630	-79.35	6380	20231019	0.16	30950	-79.35	20230630	6380	0.16	20231019	30950	-79.35	20230630	6380	0.16	20231019	1.31	N	440320	100	9 억	72726	N	N	N	N
74	20231018	161116	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6710	-190	5	-2.75	449179110	66271	64.55	6920	7070	6640	8970	4830	6900	6777.92	0.80	-5560	7293	7096	6923	6726	6553	7195	6825	10	2070	100	4270	10	1	9805000	658	-101.67	2.66	12	0.68	-66.00	2520.00	30950	20230630	-78.32	6600	20231016	1.67	30950	-78.32	20230630	6600	1.67	20231016	30950	-78.32	20230630	6600	1.67	20231016	1.39	N	440320	100	9 억	78539	N	N	N	N
75	20231018	151106	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6710	-190	5	-2.75	426964340	62962	61.33	6920	7070	6640	8970	4830	6900	6781.30	0.80	-4979	7293	7096	6923	6726	6553	7195	6825	10	2070	100	4270	10	1	9805000	658	-101.67	2.66	12	0.64	-66.00	2520.00	30950	20230630	-78.32	6600	20231016	1.67	30950	-78.32	20230630	6600	1.67	20231016	30950	-78.32	20230630	6600	1.67	20231016	1.39	N	440320	100	9 억	78539	N	N	N	N
76	20231018	141050	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6730	-170	5	-2.46	396163700	58385	56.87	6920	7070	6640	8970	4830	6900	6785.37	0.80	-5091	7293	7096	6923	6726	6553	7195	6825	10	2070	100	4270	10	1	9805000	660	-101.97	2.67	12	0.60	-66.00	2520.00	30950	20230630	-78.26	6600	20231016	1.97	30950	-78.26	20230630	6600	1.97	20231016	30950	-78.26	20230630	6600	1.97	20231016	1.39	N	440320	100	9 억	78539	N	N	N	N
77	20231018	131047	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6720	-180	5	-2.61	385568720	56812	55.34	6920	7070	6640	8970	4830	6900	6786.75	0.80	-4805	7293	7096	6923	6726	6553	7195	6825	10	2070	100	4270	10	1	9805000	659	-101.82	2.67	12	0.58	-66.00	2520.00	30950	20230630	-78.29	6600	20231016	1.82	30950	-78.29	20230630	6600	1.82	20231016	30950	-78.29	20230630	6600	1.82	20231016	1.39	N	440320	100	9 억	78539	N	N	N	N
78	20231018	121107	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6710	-190	5	-2.75	321429680	47223	46.00	6920	7070	6680	8970	4830	6900	6806.63	0.80	-5163	7293	7096	6923	6726	6553	7195	6825	10	2070	100	4270	10	1	9805000	658	-101.67	2.66	12	0.48	-66.00	2520.00	30950	20230630	-78.32	6600	20231016	1.67	30950	-78.32	20230630	6600	1.67	20231016	30950	-78.32	20230630	6600	1.67	20231016	1.39	N	440320	100	9 억	78539	N	N	N	N
79	20231018	111058	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6810	-90	5	-1.30	213013760	31082	30.28	6920	7070	6720	8970	4830	6900	6853.28	0.80	-2845	7293	7096	6923	6726	6553	7195	6825	10	2070	100	4270	10	1	9805000	668	-103.18	2.70	12	0.32	-66.00	2520.00	30950	20230630	-78.00	6600	20231016	3.18	30950	-78.00	20230630	6600	3.18	20231016	30950	-78.00	20230630	6600	3.18	20231016	1.39	N	440320	100	9 억	78539	N	N	N	N
80	20231018	101111	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6730	-170	5	-2.46	153545080	22350	21.77	6920	7070	6720	8970	4830	6900	6870.03	0.80	286	7293	7096	6923	6726	6553	7195	6825	10	2070	100	4270	10	1	9805000	660	-101.97	2.67	12	0.23	-66.00	2520.00	30950	20230630	-78.26	6600	20231016	1.97	30950	-78.26	20230630	6600	1.97	20231016	30950	-78.26	20230630	6600	1.97	20231016	1.39	N	440320	100	9 억	78539	N	N	N	N
81	20231018	091051	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6930	30	2	0.43	42473080	6160	6.00	6920	6940	6830	8970	4830	6900	6894.98	0.80	1834	7293	7096	6923	6726	6553	7195	6825	10	2070	100	4270	10	1	9805000	679	-105.00	2.75	12	0.06	-66.00	2520.00	30950	20230630	-77.61	6600	20231016	5.00	30950	-77.61	20230630	6600	5.00	20231016	30950	-77.61	20230630	6600	5.00	20231016	1.39	N	440320	100	9 억	78539	N	N	N	N
82	20231017	161055	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6900	230	2	3.45	706284640	101582	78.73	6750	7120	6750	8670	4670	6670	6952.81	0.34	45774	7236	6952	6776	6492	6316	6865	6405	10	2000	100	4130	10	1	9805000	677	-104.55	2.74	12	1.04	-66.00	2520.00	30950	20230630	-77.71	6600	20231016	4.55	30950	-77.71	20230630	6600	4.55	20231016	30950	-77.71	20230630	6600	4.55	20231016	1.39	N	440320	100	9 억	33432	N	N	N	N
83	20231017	151103	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6840	170	2	2.55	677160210	97339	75.44	6750	7120	6750	8670	4670	6670	6956.72	0.34	44504	7236	6952	6776	6492	6316	6865	6405	10	2000	100	4130	10	1	9805000	671	-103.64	2.71	12	0.99	-66.00	2520.00	30950	20230630	-77.90	6600	20231016	3.64	30950	-77.90	20230630	6600	3.64	20231016	30950	-77.90	20230630	6600	3.64	20231016	1.39	N	440320	100	9 억	33432	N	N	N	N
84	20231017	141105	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6840	170	2	2.55	585079240	83915	65.04	6750	7120	6750	8670	4670	6670	6972.28	0.34	38109	7236	6952	6776	6492	6316	6865	6405	10	2000	100	4130	10	1	9805000	671	-103.64	2.71	12	0.86	-66.00	2520.00	30950	20230630	-77.90	6600	20231016	3.64	30950	-77.90	20230630	6600	3.64	20231016	30950	-77.90	20230630	6600	3.64	20231016	1.39	N	440320	100	9 억	33432	N	N	N	N
85	20231017	131057	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6960	290	2	4.35	553875180	79375	61.52	6750	7120	6750	8670	4670	6670	6977.96	0.34	39031	7236	6952	6776	6492	6316	6865	6405	10	2000	100	4130	10	1	9805000	682	-105.45	2.76	12	0.81	-66.00	2520.00	30950	20230630	-77.51	6600	20231016	5.45	30950	-77.51	20230630	6600	5.45	20231016	30950	-77.51	20230630	6600	5.45	20231016	1.39	N	440320	100	9 억	33432	N	N	N	N
86	20231017	121102	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6930	260	2	3.90	504780010	72304	56.04	6750	7120	6750	8670	4670	6670	6981.36	0.34	39699	7236	6952	6776	6492	6316	6865	6405	10	2000	100	4130	10	1	9805000	679	-105.00	2.75	12	0.74	-66.00	2520.00	30950	20230630	-77.61	6600	20231016	5.00	30950	-77.61	20230630	6600	5.00	20231016	30950	-77.61	20230630	6600	5.00	20231016	1.39	N	440320	100	9 억	33432	N	N	N	N
87	20231017	111051	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6990	320	2	4.80	466865900	66858	51.82	6750	7120	6750	8670	4670	6670	6982.95	0.34	39617	7236	6952	6776	6492	6316	6865	6405	10	2000	100	4130	10	1	9805000	685	-105.91	2.77	12	0.68	-66.00	2520.00	30950	20230630	-77.42	6600	20231016	5.91	30950	-77.42	20230630	6600	5.91	20231016	30950	-77.42	20230630	6600	5.91	20231016	1.39	N	440320	100	9 억	33432	N	N	N	N
88	20231017	101042	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	7050	380	2	5.70	347748620	49904	38.68	6750	7090	6750	8670	4670	6670	6968.35	0.34	34583	7236	6952	6776	6492	6316	6865	6405	10	2000	100	4130	10	1	9805000	691	-106.82	2.80	12	0.51	-66.00	2520.00	30950	20230630	-77.22	6600	20231016	6.82	30950	-77.22	20230630	6600	6.82	20231016	30950	-77.22	20230630	6600	6.82	20231016	1.39	N	440320	100	9 억	33432	N	N	N	N
89	20231017	091056	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6910	240	2	3.60	59140000	8637	6.69	6750	6910	6750	8670	4670	6670	6847.28	0.34	5908	7236	6952	6776	6492	6316	6865	6405	10	2000	100	4130	10	1	9805000	678	-104.70	2.74	12	0.09	-66.00	2520.00	30950	20230630	-77.67	6600	20231016	4.70	30950	-77.67	20230630	6600	4.70	20231016	30950	-77.67	20230630	6600	4.70	20231016	1.39	N	440320	100	9 억	33432	N	N	N	N
90	20231016	161052	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	6670	-390	5	-5.52	871297880	128746	90.23	7030	7060	6600	9170	4950	7060	6767.63	0.49	-12900	7600	7330	7190	6920	6780	7260	6850	10	2110	100	4370	10	1	9805000	654	-101.06	2.65	12	1.31	-66.00	2520.00	30950	20230630	-78.45	6600	20231016	1.06	30950	-78.45	20230630	6600	1.06	20231016	30950	-78.45	20230630	6600	1.06	20231016	1.35	N	440320	100	9 억	47821	N	N	N	N
91	20231016	151052	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	6760	-300	5	-4.25	825295080	121877	85.42	7030	7060	6600	9170	4950	7060	6771.49	0.49	-14097	7600	7330	7190	6920	6780	7260	6850	10	2110	100	4370	10	1	9805000	663	-102.42	2.68	12	1.24	-66.00	2520.00	30950	20230630	-78.16	6600	20231016	2.42	30950	-78.16	20230630	6600	2.42	20231016	30950	-78.16	20230630	6600	2.42	20231016	1.35	N	440320	100	9 억	47821	N	N	N	N
92	20231016	141054	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	6700	-360	5	-5.10	755339110	111431	78.10	7030	7060	6600	9170	4950	7060	6778.49	0.49	-18116	7600	7330	7190	6920	6780	7260	6850	10	2110	100	4370	10	1	9805000	657	-101.52	2.66	12	1.14	-66.00	2520.00	30950	20230630	-78.35	6600	20231016	1.52	30950	-78.35	20230630	6600	1.52	20231016	30950	-78.35	20230630	6600	1.52	20231016	1.35	N	440320	100	9 억	47821	N	N	N	N
93	20231016	131046	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	6650	-410	5	-5.81	680936200	100229	70.25	7030	7060	6600	9170	4950	7060	6793.75	0.49	-15556	7600	7330	7190	6920	6780	7260	6850	10	2110	100	4370	10	1	9805000	652	-100.76	2.64	12	1.02	-66.00	2520.00	30950	20230630	-78.51	6600	20231016	0.76	30950	-78.51	20230630	6600	0.76	20231016	30950	-78.51	20230630	6600	0.76	20231016	1.35	N	440320	100	9 억	47821	N	N	N	N
94	20231016	121048	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	6760	-300	5	-4.25	503459020	73645	51.62	7030	7060	6720	9170	4950	7060	6836.24	0.49	-14971	7600	7330	7190	6920	6780	7260	6850	10	2110	100	4370	10	1	9805000	663	-102.42	2.68	12	0.75	-66.00	2520.00	30950	20230630	-78.16	6720	20231016	0.60	30950	-78.16	20230630	6720	0.60	20231016	30950	-78.16	20230630	6720	0.60	20231016	1.35	N	440320	100	9 억	47821	N	N	N	N
95	20231016	111041	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	6780	-280	5	-3.97	360111240	52448	36.76	7030	7060	6750	9170	4950	7060	6865.99	0.49	-3495	7600	7330	7190	6920	6780	7260	6850	10	2110	100	4370	10	1	9805000	665	-102.73	2.69	12	0.53	-66.00	2520.00	30950	20230630	-78.09	6750	20231016	0.44	30950	-78.09	20230630	6750	0.44	20231016	30950	-78.09	20230630	6750	0.44	20231016	1.35	N	440320	100	9 억	47821	N	N	N	N
96	20231016	101033	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	6800	-260	5	-3.68	269150010	39080	27.39	7030	7060	6750	9170	4950	7060	6887.07	0.49	-7119	7600	7330	7190	6920	6780	7260	6850	10	2110	100	4370	10	1	9805000	667	-103.03	2.70	12	0.40	-66.00	2520.00	30950	20230630	-78.03	6750	20231016	0.74	30950	-78.03	20230630	6750	0.74	20231016	30950	-78.03	20230630	6750	0.74	20231016	1.35	N	440320	100	9 억	47821	N	N	N	N
97	20231016	091037	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	6960	-100	5	-1.42	70588080	10133	7.10	7030	7060	6910	9170	4950	7060	6965.97	0.49	-2687	7600	7330	7190	6920	6780	7260	6850	10	2110	100	4370	10	1	9805000	682	-105.45	2.76	12	0.10	-66.00	2520.00	30950	20230630	-77.51	6910	20231016	0.72	30950	-77.51	20230630	6910	0.72	20231016	30950	-77.51	20230630	6910	0.72	20231016	1.35	N	440320	100	9 억	47821	N	N	N	N
98	20231012	161111	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	7440	50	2	0.68	449235920	60800	60.40	7390	7470	7300	9600	5180	7390	7388.73	0.84	9376	7790	7590	7370	7170	6950	7690	7270	10	2210	100	4580	10	1	9805000	729	-112.73	2.95	12	0.62	-66.00	2520.00	30950	20230630	-75.96	7000	20230728	6.29	30950	-75.96	20230630	7000	6.29	20230728	30950	-75.96	20230630	7000	6.29	20230728	1.36	N	440320	100	9 억	82006	N	N	N	N
99	20231012	151044	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	7420	30	2	0.41	431673310	58436	58.05	7390	7470	7300	9600	5180	7390	7387.11	0.84	9648	7790	7590	7370	7170	6950	7690	7270	10	2210	100	4580	10	1	9805000	728	-112.42	2.94	12	0.60	-66.00	2520.00	30950	20230630	-76.03	7000	20230728	6.00	30950	-76.03	20230630	7000	6.00	20230728	30950	-76.03	20230630	7000	6.00	20230728	1.36	N	440320	100	9 억	82006	N	N	N	N
100	20231012	141048	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	7430	40	2	0.54	387063800	52421	52.07	7390	7470	7300	9600	5180	7390	7383.75	0.84	10081	7790	7590	7370	7170	6950	7690	7270	10	2210	100	4580	10	1	9805000	729	-112.58	2.95	12	0.53	-66.00	2520.00	30950	20230630	-75.99	7000	20230728	6.14	30950	-75.99	20230630	7000	6.14	20230728	30950	-75.99	20230630	7000	6.14	20230728	1.36	N	440320	100	9 억	82006	N	N	N	N
101	20231012	131047	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	7430	40	2	0.54	345837480	46862	46.55	7390	7470	7300	9600	5180	7390	7379.91	0.84	7915	7790	7590	7370	7170	6950	7690	7270	10	2210	100	4580	10	1	9805000	729	-112.58	2.95	12	0.48	-66.00	2520.00	30950	20230630	-75.99	7000	20230728	6.14	30950	-75.99	20230630	7000	6.14	20230728	30950	-75.99	20230630	7000	6.14	20230728	1.36	N	440320	100	9 억	82006	N	N	N	N
102	20231012	121059	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	7430	40	2	0.54	302615860	41046	40.77	7390	7470	7300	9600	5180	7390	7372.60	0.84	6344	7790	7590	7370	7170	6950	7690	7270	10	2210	100	4580	10	1	9805000	729	-112.58	2.95	12	0.42	-66.00	2520.00	30950	20230630	-75.99	7000	20230728	6.14	30950	-75.99	20230630	7000	6.14	20230728	30950	-75.99	20230630	7000	6.14	20230728	1.36	N	440320	100	9 억	82006	N	N	N	N
103	20231012	111056	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	7400	10	2	0.14	252203620	34249	34.02	7390	7470	7300	9600	5180	7390	7363.82	0.84	3866	7790	7590	7370	7170	6950	7690	7270	10	2210	100	4580	10	1	9805000	726	-112.12	2.94	12	0.35	-66.00	2520.00	30950	20230630	-76.09	7000	20230728	5.71	30950	-76.09	20230630	7000	5.71	20230728	30950	-76.09	20230630	7000	5.71	20230728	1.36	N	440320	100	9 억	82006	N	N	N	N
104	20231012	101048	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	7320	-70	5	-0.95	155732770	21139	21.00	7390	7470	7310	9600	5180	7390	7367.08	0.84	-706	7790	7590	7370	7170	6950	7690	7270	10	2210	100	4580	10	1	9805000	718	-110.91	2.90	12	0.22	-66.00	2520.00	30950	20230630	-76.35	7000	20230728	4.57	30950	-76.35	20230630	7000	4.57	20230728	30950	-76.35	20230630	7000	4.57	20230728	1.36	N	440320	100	9 억	82006	N	N	N	N
105	20231012	091056	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	7390	0	3	0.00	41363760	5594	5.56	7390	7470	7350	9600	5180	7390	7394.31	0.84	3057	7790	7590	7370	7170	6950	7690	7270	10	2210	100	4580	10	1	9805000	725	-111.97	2.93	12	0.06	-66.00	2520.00	30950	20230630	-76.12	7000	20230728	5.57	30950	-76.12	20230630	7000	5.57	20230728	30950	-76.12	20230630	7000	5.57	20230728	1.36	N	440320	100	9 억	82006	N	N	N	N
106	20231011	161043	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	7390	300	2	4.23	742657700	100337	79.69	7150	7570	7150	9210	4970	7090	7401.64	0.47	35677	7856	7472	7256	6872	6656	7365	6765	10	2120	100	4390	10	1	9805000	725	-111.97	2.93	12	1.02	-66.00	2520.00	30950	20230630	-76.12	7000	20230728	5.57	30950	-76.12	20230630	7000	5.57	20230728	30950	-76.12	20230630	7000	5.57	20230728	1.59	N	440320	100	9 억	46476	N	N	N	N
107	20231011	151050	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	7380	290	2	4.09	725137270	97966	77.81	7150	7570	7150	9210	4970	7090	7401.93	0.47	35794	7856	7472	7256	6872	6656	7365	6765	10	2120	100	4390	10	1	9805000	724	-111.82	2.93	12	1.00	-66.00	2520.00	30950	20230630	-76.16	7000	20230728	5.43	30950	-76.16	20230630	7000	5.43	20230728	30950	-76.16	20230630	7000	5.43	20230728	1.59	N	440320	100	9 억	46476	N	N	N	N
108	20231011	141052	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	7420	330	2	4.65	685347390	92574	73.53	7150	7570	7150	9210	4970	7090	7403.24	0.47	34826	7856	7472	7256	6872	6656	7365	6765	10	2120	100	4390	10	1	9805000	728	-112.42	2.94	12	0.94	-66.00	2520.00	30950	20230630	-76.03	7000	20230728	6.00	30950	-76.03	20230630	7000	6.00	20230728	30950	-76.03	20230630	7000	6.00	20230728	1.59	N	440320	100	9 억	46476	N	N	N	N
109	20231011	131040	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	7470	380	2	5.36	654950610	88472	70.27	7150	7570	7150	9210	4970	7090	7402.91	0.47	34365	7856	7472	7256	6872	6656	7365	6765	10	2120	100	4390	10	1	9805000	732	-113.18	2.96	12	0.90	-66.00	2520.00	30950	20230630	-75.86	7000	20230728	6.71	30950	-75.86	20230630	7000	6.71	20230728	30950	-75.86	20230630	7000	6.71	20230728	1.59	N	440320	100	9 억	46476	N	N	N	N
110	20231011	121100	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	7390	300	2	4.23	573398440	77497	61.55	7150	7570	7150	9210	4970	7090	7398.98	0.47	27218	7856	7472	7256	6872	6656	7365	6765	10	2120	100	4390	10	1	9805000	725	-111.97	2.93	12	0.79	-66.00	2520.00	30950	20230630	-76.12	7000	20230728	5.57	30950	-76.12	20230630	7000	5.57	20230728	30950	-76.12	20230630	7000	5.57	20230728	1.59	N	440320	100	9 억	46476	N	N	N	N
111	20231011	111055	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	7400	310	2	4.37	525256560	70993	56.39	7150	7570	7150	9210	4970	7090	7398.71	0.47	22239	7856	7472	7256	6872	6656	7365	6765	10	2120	100	4390	10	1	9805000	726	-112.12	2.94	12	0.72	-66.00	2520.00	30950	20230630	-76.09	7000	20230728	5.71	30950	-76.09	20230630	7000	5.71	20230728	30950	-76.09	20230630	7000	5.71	20230728	1.59	N	440320	100	9 억	46476	N	N	N	N
112	20231011	101046	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	7440	350	2	4.94	397559680	53696	42.65	7150	7570	7150	9210	4970	7090	7403.90	0.47	21670	7856	7472	7256	6872	6656	7365	6765	10	2120	100	4390	10	1	9805000	729	-112.73	2.95	12	0.55	-66.00	2520.00	30950	20230630	-75.96	7000	20230728	6.29	30950	-75.96	20230630	7000	6.29	20230728	30950	-75.96	20230630	7000	6.29	20230728	1.59	N	440320	100	9 억	46476	N	N	N	N
113	20231011	091049	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	7310	220	2	3.10	55497860	7679	6.10	7150	7310	7150	9210	4970	7090	7227.22	0.47	4691	7856	7472	7256	6872	6656	7365	6765	10	2120	100	4390	10	1	9805000	717	-110.76	2.90	12	0.08	-66.00	2520.00	30950	20230630	-76.38	7000	20230728	4.43	30950	-76.38	20230630	7000	4.43	20230728	30950	-76.38	20230630	7000	4.43	20230728	1.59	N	440320	100	9 억	46476	N	N	N	N
114	20231010	161654	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	7090	-500	5	-6.59	920220540	125666	82.49	7590	7640	7040	9860	5320	7590	7322.85	0.69	-21571	7910	7750	7550	7390	7190	7830	7470	10	2270	100	4700	10	1	9805000	695	-107.42	2.81	12	1.28	-66.00	2520.00	30950	20230630	-77.09	7000	20230728	1.29	30950	-77.09	20230630	7000	1.29	20230728	30950	-77.09	20230630	7000	1.29	20230728	1.66	N	440320	100	9 억	68047	N	N	N	N
115	20231010	151035	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	7110	-480	5	-6.32	825631220	112322	73.73	7590	7640	7090	9860	5320	7590	7350.57	0.69	-21730	7910	7750	7550	7390	7190	7830	7470	10	2270	100	4700	10	1	9805000	697	-107.73	2.82	12	1.15	-66.00	2520.00	30950	20230630	-77.03	7000	20230728	1.57	30950	-77.03	20230630	7000	1.57	20230728	30950	-77.03	20230630	7000	1.57	20230728	1.66	N	440320	100	9 억	68047	N	N	N	N
116	20231010	141041	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	7230	-360	5	-4.74	636978130	85938	56.41	7590	7640	7150	9860	5320	7590	7412.07	0.69	-14737	7910	7750	7550	7390	7190	7830	7470	10	2270	100	4700	10	1	9805000	709	-109.55	2.87	12	0.88	-66.00	2520.00	30950	20230630	-76.64	7000	20230728	3.29	30950	-76.64	20230630	7000	3.29	20230728	30950	-76.64	20230630	7000	3.29	20230728	1.66	N	440320	100	9 억	68047	N	N	N	N
117	20231010	131034	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	7360	-230	5	-3.03	453805270	60746	39.87	7590	7640	7360	9860	5320	7590	7470.54	0.69	-10017	7910	7750	7550	7390	7190	7830	7470	10	2270	100	4700	10	1	9805000	722	-111.52	2.92	12	0.62	-66.00	2520.00	30950	20230630	-76.22	7000	20230728	5.14	30950	-76.22	20230630	7000	5.14	20230728	30950	-76.22	20230630	7000	5.14	20230728	1.66	N	440320	100	9 억	68047	N	N	N	N
118	20231010	121031	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	7530	-60	5	-0.79	312052180	41641	27.33	7590	7640	7390	9860	5320	7590	7493.87	0.69	-630	7910	7750	7550	7390	7190	7830	7470	10	2270	100	4700	10	1	9805000	738	-114.09	2.99	12	0.42	-66.00	2520.00	30950	20230630	-75.67	7000	20230728	7.57	30950	-75.67	20230630	7000	7.57	20230728	30950	-75.67	20230630	7000	7.57	20230728	1.66	N	440320	100	9 억	68047	N	N	N	N
119	20231010	111012	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	7530	-60	5	-0.79	284218590	37946	24.91	7590	7640	7390	9860	5320	7590	7490.08	0.69	-1205	7910	7750	7550	7390	7190	7830	7470	10	2270	100	4700	10	1	9805000	738	-114.09	2.99	12	0.39	-66.00	2520.00	30950	20230630	-75.67	7000	20230728	7.57	30950	-75.67	20230630	7000	7.57	20230728	30950	-75.67	20230630	7000	7.57	20230728	1.66	N	440320	100	9 억	68047	N	N	N	N
120	20231010	101023	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	7540	-50	5	-0.66	232972800	31132	20.43	7590	7640	7390	9860	5320	7590	7483.39	0.69	-4324	7910	7750	7550	7390	7190	7830	7470	10	2270	100	4700	10	1	9805000	739	-114.24	2.99	12	0.32	-66.00	2520.00	30950	20230630	-75.64	7000	20230728	7.71	30950	-75.64	20230630	7000	7.71	20230728	30950	-75.64	20230630	7000	7.71	20230728	1.66	N	440320	100	9 억	68047	N	N	N	N
121	20231010	091017	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	7410	-180	5	-2.37	132970260	17821	11.70	7590	7640	7390	9860	5320	7590	7461.44	0.69	-3574	7910	7750	7550	7390	7190	7830	7470	10	2270	100	4700	10	1	9805000	727	-112.27	2.94	12	0.18	-66.00	2520.00	30950	20230630	-76.06	7000	20230728	5.86	30950	-76.06	20230630	7000	5.86	20230728	30950	-76.06	20230630	7000	5.86	20230728	1.66	N	440320	100	9 억	68047	N	N	N	N
122	20231006	161026	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	7590	230	2	3.12	1148503740	151508	204.77	7350	7710	7350	9560	5160	7360	7580.73	0.32	35819	7720	7540	7430	7250	7140	7485	7195	10	2200	100	4560	10	1	9805000	744	-115.00	3.01	12	1.55	-66.00	2520.00	30950	20230630	-75.48	7000	20230728	8.43	30950	-75.48	20230630	7000	8.43	20230728	30950	-75.48	20230630	7000	8.43	20230728	1.56	N	440320	100	9 억	31794	N	N	N	N
123	20231006	151010	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	7550	190	2	2.58	1081393660	142652	192.80	7350	7710	7350	9560	5160	7360	7580.92	0.32	35962	7720	7540	7430	7250	7140	7485	7195	10	2200	100	4560	10	1	9805000	740	-114.39	3.00	12	1.45	-66.00	2520.00	30950	20230630	-75.61	7000	20230728	7.86	30950	-75.61	20230630	7000	7.86	20230728	30950	-75.61	20230630	7000	7.86	20230728	1.56	N	440320	100	9 억	31794	N	N	N	N
124	20231006	141012	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	7560	200	2	2.72	444602800	59041	79.79	7350	7630	7350	9560	5160	7360	7530.93	0.32	22046	7720	7540	7430	7250	7140	7485	7195	10	2200	100	4560	10	1	9805000	741	-114.55	3.00	12	0.60	-66.00	2520.00	30950	20230630	-75.57	7000	20230728	8.00	30950	-75.57	20230630	7000	8.00	20230728	30950	-75.57	20230630	7000	8.00	20230728	1.56	N	440320	100	9 억	31794	N	N	N	N
125	20231006	131000	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	7510	150	2	2.04	369439380	49064	66.31	7350	7630	7350	9560	5160	7360	7530.38	0.32	19099	7720	7540	7430	7250	7140	7485	7195	10	2200	100	4560	10	1	9805000	736	-113.79	2.98	12	0.50	-66.00	2520.00	30950	20230630	-75.74	7000	20230728	7.29	30950	-75.74	20230630	7000	7.29	20230728	30950	-75.74	20230630	7000	7.29	20230728	1.56	N	440320	100	9 억	31794	N	N	N	N
126	20231006	121001	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	7540	180	2	2.45	256223860	33977	45.92	7350	7630	7350	9560	5160	7360	7542.07	0.32	13249	7720	7540	7430	7250	7140	7485	7195	10	2200	100	4560	10	1	9805000	739	-114.24	2.99	12	0.35	-66.00	2520.00	30950	20230630	-75.64	7000	20230728	7.71	30950	-75.64	20230630	7000	7.71	20230728	30950	-75.64	20230630	7000	7.71	20230728	1.56	N	440320	100	9 억	31794	N	N	N	N
127	20231006	110952	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	7530	170	2	2.31	219430140	29098	39.33	7350	7630	7350	9560	5160	7360	7542.21	0.32	14294	7720	7540	7430	7250	7140	7485	7195	10	2200	100	4560	10	1	9805000	738	-114.09	2.99	12	0.30	-66.00	2520.00	30950	20230630	-75.67	7000	20230728	7.57	30950	-75.67	20230630	7000	7.57	20230728	30950	-75.67	20230630	7000	7.57	20230728	1.56	N	440320	100	9 억	31794	N	N	N	N
128	20231006	100959	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	7560	200	2	2.72	139816690	18570	25.10	7350	7590	7350	9560	5160	7360	7530.84	0.32	8776	7720	7540	7430	7250	7140	7485	7195	10	2200	100	4560	10	1	9805000	741	-114.55	3.00	12	0.19	-66.00	2520.00	30950	20230630	-75.57	7000	20230728	8.00	30950	-75.57	20230630	7000	8.00	20230728	30950	-75.57	20230630	7000	8.00	20230728	1.56	N	440320	100	9 억	31794	N	N	N	N
129	20231006	090951	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	7500	140	2	1.90	13667380	1833	2.48	7350	7560	7350	9560	5160	7360	7466.90	0.32	-6	7720	7540	7430	7250	7140	7485	7195	10	2200	100	4560	10	1	9805000	735	-113.64	2.98	12	0.02	-66.00	2520.00	30950	20230630	-75.77	7000	20230728	7.14	30950	-75.77	20230630	7000	7.14	20230728	30950	-75.77	20230630	7000	7.14	20230728	1.56	N	440320	100	9 억	31794	N	N	N	N

55 KiB Raw Blame History

55 KiB

Raw Blame History