KissMeData/041020/price/prices-20231001.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

56 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	160455	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4100	-305	5	-6.92	7332160600	1715406	83.98	4500	4500	4085	5720	3085	4405	4274.41	0.74	-231101	4538	4471	4368	4301	4198	4505	4335	249	1315	500	2730	5	1	49725498	2039	14.75	3.05	12	3.45	278.00	1343.00	7450	20230831	-44.97	1120	20221027	266.07	7450	-44.97	20230831	1185	245.99	20230103	7450	-44.97	20230831	1120	266.07	20221031	4.88	N	041020	500	248 억	369176	N	N	0	N	N
3	20231031	150501	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4180	-225	5	-5.11	6864847690	1602288	78.44	4500	4500	4085	5720	3085	4405	4284.40	0.74	-239997	4538	4471	4368	4301	4198	4505	4335	249	1315	500	2730	5	1	49725498	2079	15.04	3.11	12	3.22	278.00	1343.00	7450	20230831	-43.89	1120	20221027	273.21	7450	-43.89	20230831	1185	252.74	20230103	7450	-43.89	20230831	1120	273.21	20221031	4.88	N	041020	500	248 억	369176	N	N	0	N	N
4	20231031	140506	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4105	-300	5	-6.81	6014267455	1397377	68.41	4500	4500	4100	5720	3085	4405	4303.96	0.74	-207798	4538	4471	4368	4301	4198	4505	4335	249	1315	500	2730	5	1	49725498	2041	14.77	3.06	12	2.81	278.00	1343.00	7450	20230831	-44.90	1120	20221027	266.52	7450	-44.90	20230831	1185	246.41	20230103	7450	-44.90	20230831	1120	266.52	20221031	4.88	N	041020	500	248 억	369176	N	N	0	N	N
5	20231031	130502	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4170	-235	5	-5.33	5201681555	1200977	58.79	4500	4500	4160	5720	3085	4405	4331.20	0.74	-171260	4538	4471	4368	4301	4198	4505	4335	249	1315	500	2730	5	1	49725498	2074	15.00	3.10	12	2.42	278.00	1343.00	7450	20230831	-44.03	1120	20221027	272.32	7450	-44.03	20230831	1185	251.90	20230103	7450	-44.03	20230831	1120	272.32	20221031	4.88	N	041020	500	248 억	369176	N	N	0	N	N
6	20231031	120458	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4225	-180	5	-4.09	4628671090	1064443	52.11	4500	4500	4225	5720	3085	4405	4348.44	0.74	-149081	4538	4471	4368	4301	4198	4505	4335	249	1315	500	2730	5	1	49725498	2101	15.20	3.15	12	2.14	278.00	1343.00	7450	20230831	-43.29	1120	20221027	277.23	7450	-43.29	20230831	1185	256.54	20230103	7450	-43.29	20230831	1120	277.23	20221031	4.88	N	041020	500	248 억	369176	N	N	0	N	N
7	20231031	110512	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4295	-110	5	-2.50	3982566145	912478	44.67	4500	4500	4260	5720	3085	4405	4364.56	0.74	-110455	4538	4471	4368	4301	4198	4505	4335	249	1315	500	2730	5	1	49725498	2136	15.45	3.20	12	1.84	278.00	1343.00	7450	20230831	-42.35	1120	20221027	283.48	7450	-42.35	20230831	1185	262.45	20230103	7450	-42.35	20230831	1120	283.48	20221031	4.88	N	041020	500	248 억	369176	N	N	0	N	N
8	20231031	100505	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4310	-95	5	-2.16	3308626645	755073	36.96	4500	4500	4280	5720	3085	4405	4381.86	0.74	-131860	4538	4471	4368	4301	4198	4505	4335	249	1315	500	2730	5	1	49725498	2143	15.50	3.21	12	1.52	278.00	1343.00	7450	20230831	-42.15	1120	20221027	284.82	7450	-42.15	20230831	1185	263.71	20230103	7450	-42.15	20230831	1120	284.82	20221031	4.88	N	041020	500	248 억	369176	N	N	0	N	N
9	20231031	090501	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4375	-30	5	-0.68	1245589765	280292	13.72	4500	4500	4355	5720	3085	4405	4443.91	0.74	-77723	4538	4471	4368	4301	4198	4505	4335	249	1315	500	2730	5	1	49725498	2175	15.74	3.26	12	0.56	278.00	1343.00	7450	20230831	-41.28	1120	20221027	290.62	7450	-41.28	20230831	1185	269.20	20230103	7450	-41.28	20230831	1120	290.62	20221031	4.88	N	041020	500	248 억	369176	N	N	0	N	N
10	20231030	160456	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4405	190	2	4.51	8757281765	2005449	93.22	4270	4435	4265	5470	2955	4215	4367.25	0.39	177616	4511	4362	4251	4102	3991	4437	4177	249	1255	500	2610	5	1	49725498	2190	15.85	3.28	12	4.03	278.00	1343.00	7450	20230831	-40.87	1120	20221026	293.30	7450	-40.87	20230831	1185	271.73	20230103	7450	-40.87	20230831	1120	293.30	20221031	5.26	N	041020	500	248 억	193796	N	N	0	N	N
11	20231030	150445	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4375	160	2	3.80	7919467370	1814587	84.35	4270	4435	4265	5470	2955	4215	4365.08	0.39	133970	4511	4362	4251	4102	3991	4437	4177	249	1255	500	2610	5	1	49725498	2175	15.74	3.26	12	3.65	278.00	1343.00	7450	20230831	-41.28	1120	20221026	290.62	7450	-41.28	20230831	1185	269.20	20230103	7450	-41.28	20230831	1120	290.62	20221031	5.26	N	041020	500	248 억	193796	N	N	0	N	N
12	20231030	140447	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4380	165	2	3.91	7281074950	1668521	77.56	4270	4435	4265	5470	2955	4215	4364.59	0.39	86212	4511	4362	4251	4102	3991	4437	4177	249	1255	500	2610	5	1	49725498	2178	15.76	3.26	12	3.36	278.00	1343.00	7450	20230831	-41.21	1120	20221026	291.07	7450	-41.21	20230831	1185	269.62	20230103	7450	-41.21	20230831	1120	291.07	20221031	5.26	N	041020	500	248 억	193796	N	N	0	N	N
13	20231030	130446	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4355	140	2	3.32	6719977790	1540384	71.60	4270	4435	4265	5470	2955	4215	4363.40	0.39	75005	4511	4362	4251	4102	3991	4437	4177	249	1255	500	2610	5	1	49725498	2166	15.67	3.24	12	3.10	278.00	1343.00	7450	20230831	-41.54	1120	20221026	288.84	7450	-41.54	20230831	1185	267.51	20230103	7450	-41.54	20230831	1120	288.84	20221031	5.26	N	041020	500	248 억	193796	N	N	0	N	N
14	20231030	120441	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4330	115	2	2.73	6254946840	1433388	66.63	4270	4435	4265	5470	2955	4215	4364.69	0.39	51187	4511	4362	4251	4102	3991	4437	4177	249	1255	500	2610	5	1	49725498	2153	15.58	3.22	12	2.88	278.00	1343.00	7450	20230831	-41.88	1120	20221026	286.61	7450	-41.88	20230831	1185	265.40	20230103	7450	-41.88	20230831	1120	286.61	20221031	5.26	N	041020	500	248 억	193796	N	N	0	N	N
15	20231030	110443	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4425	210	2	4.98	5628152125	1290267	59.98	4270	4435	4265	5470	2955	4215	4363.03	0.39	64066	4511	4362	4251	4102	3991	4437	4177	249	1255	500	2610	5	1	49725498	2200	15.92	3.29	12	2.59	278.00	1343.00	7450	20230831	-40.60	1120	20221026	295.09	7450	-40.60	20230831	1185	273.42	20230103	7450	-40.60	20230831	1120	295.09	20221031	5.26	N	041020	500	248 억	193796	N	N	0	N	N
16	20231030	100445	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4345	130	2	3.08	4557373295	1045837	48.61	4270	4435	4265	5470	2955	4215	4358.86	0.39	-11772	4511	4362	4251	4102	3991	4437	4177	249	1255	500	2610	5	1	49725498	2161	15.63	3.24	12	2.10	278.00	1343.00	7450	20230831	-41.68	1120	20221026	287.95	7450	-41.68	20230831	1185	266.67	20230103	7450	-41.68	20230831	1120	287.95	20221031	5.26	N	041020	500	248 억	193796	N	N	0	N	N
17	20231030	090439	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4335	120	2	2.85	1028443515	238482	11.09	4270	4375	4270	5470	2955	4215	4316.26	0.39	-11917	4511	4362	4251	4102	3991	4437	4177	249	1255	500	2610	5	1	49725498	2156	15.59	3.23	12	0.48	278.00	1343.00	7450	20230831	-41.81	1120	20221026	287.05	7450	-41.81	20230831	1185	265.82	20230103	7450	-41.81	20230831	1120	287.05	20221031	5.26	N	041020	500	248 억	193796	N	N	0	N	N
18	20231027	160418	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4215	-10	5	-0.24	9045723805	2113692	54.70	4200	4400	4140	5490	2960	4225	4279.75	0.25	63544	4715	4470	4225	3980	3735	4592	4102	249	1265	500	2610	5	1	49725498	2096	15.16	3.14	12	4.25	278.00	1343.00	7450	20230831	-43.42	1120	20221026	276.34	7450	-43.42	20230831	1185	255.70	20230103	7450	-43.42	20230831	1120	276.34	20221027	4.77	N	041020	500	248 억	124158	N	N	0	N	N
19	20231027	150443	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4225	0	3	0.00	8660734975	2022435	52.33	4200	4400	4140	5490	2960	4225	4282.37	0.25	59636	4715	4470	4225	3980	3735	4592	4102	249	1265	500	2610	5	1	49725498	2101	15.20	3.15	12	4.07	278.00	1343.00	7450	20230831	-43.29	1120	20221026	277.23	7450	-43.29	20230831	1185	256.54	20230103	7450	-43.29	20230831	1120	277.23	20221027	4.77	N	041020	500	248 억	124158	N	N	0	N	N
20	20231027	140441	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4235	10	2	0.24	8263647525	1928492	49.90	4200	4400	4140	5490	2960	4225	4285.08	0.25	52533	4715	4470	4225	3980	3735	4592	4102	249	1265	500	2610	5	1	49725498	2106	15.23	3.15	12	3.88	278.00	1343.00	7450	20230831	-43.15	1120	20221026	278.12	7450	-43.15	20230831	1185	257.38	20230103	7450	-43.15	20230831	1120	278.12	20221027	4.77	N	041020	500	248 억	124158	N	N	0	N	N
21	20231027	130435	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4230	5	2	0.12	7725600945	1801012	46.61	4200	4400	4140	5490	2960	4225	4289.64	0.25	61023	4715	4470	4225	3980	3735	4592	4102	249	1265	500	2610	5	1	49725498	2103	15.22	3.15	12	3.62	278.00	1343.00	7450	20230831	-43.22	1120	20221026	277.68	7450	-43.22	20230831	1185	256.96	20230103	7450	-43.22	20230831	1120	277.68	20221027	4.77	N	041020	500	248 억	124158	N	N	0	N	N
22	20231027	120444	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4310	85	2	2.01	6619922530	1541031	39.88	4200	4400	4140	5490	2960	4225	4295.84	0.25	45851	4715	4470	4225	3980	3735	4592	4102	249	1265	500	2610	5	1	49725498	2143	15.50	3.21	12	3.10	278.00	1343.00	7450	20230831	-42.15	1120	20221026	284.82	7450	-42.15	20230831	1185	263.71	20230103	7450	-42.15	20230831	1120	284.82	20221027	4.77	N	041020	500	248 억	124158	N	N	0	N	N
23	20231027	110447	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4370	145	2	3.43	5619337810	1310741	33.92	4200	4400	4140	5490	2960	4225	4287.21	0.25	61365	4715	4470	4225	3980	3735	4592	4102	249	1265	500	2610	5	1	49725498	2173	15.72	3.25	12	2.64	278.00	1343.00	7450	20230831	-41.34	1120	20221026	290.18	7450	-41.34	20230831	1185	268.78	20230103	7450	-41.34	20230831	1120	290.18	20221027	4.77	N	041020	500	248 억	124158	N	N	0	N	N
24	20231027	100442	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4350	125	2	2.96	3624616105	851743	22.04	4200	4360	4140	5490	2960	4225	4255.58	0.25	-1211	4715	4470	4225	3980	3735	4592	4102	249	1265	500	2610	5	1	49725498	2163	15.65	3.24	12	1.71	278.00	1343.00	7450	20230831	-41.61	1120	20221026	288.39	7450	-41.61	20230831	1185	267.09	20230103	7450	-41.61	20230831	1120	288.39	20221027	4.77	N	041020	500	248 억	124158	N	N	0	N	N
25	20231027	090439	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4195	-30	5	-0.71	388312195	92525	2.39	4200	4225	4160	5490	2960	4225	4196.39	0.25	-14668	4715	4470	4225	3980	3735	4592	4102	249	1265	500	2610	5	1	49725498	2086	15.09	3.12	12	0.19	278.00	1343.00	7450	20230831	-43.69	1120	20221026	274.55	7450	-43.69	20230831	1185	254.01	20230103	7450	-43.69	20230831	1120	274.55	20221027	4.77	N	041020	500	248 억	124158	N	N	0	N	N
26	20231026	160435	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4225	-60	5	-1.40	15775925335	3734448	149.96	4065	4470	3980	5570	3000	4285	4224.42	0.32	-34277	4811	4547	4416	4152	4021	4482	4087	249	1285	500	2650	5	1	49725498	2101	15.20	3.15	12	7.51	278.00	1343.00	7450	20230831	-43.29	1100	20221024	284.09	7450	-43.29	20230831	1185	256.54	20230103	7450	-43.29	20230831	1120	277.23	20221026	4.91	N	041020	500	248 억	160016	N	N	0	N	N
27	20231026	150435	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4195	-90	5	-2.10	14851557435	3515202	141.15	4065	4470	3980	5570	3000	4285	4224.94	0.32	-50353	4811	4547	4416	4152	4021	4482	4087	249	1285	500	2650	5	1	49725498	2086	15.09	3.12	12	7.07	278.00	1343.00	7450	20230831	-43.69	1100	20221024	281.36	7450	-43.69	20230831	1185	254.01	20230103	7450	-43.69	20230831	1120	274.55	20221026	4.91	N	041020	500	248 억	160016	N	N	0	N	N
28	20231026	140437	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4020	-265	5	-6.18	4642547060	1143394	45.91	4065	4175	3980	5570	3000	4285	4060.21	0.32	-3352	4811	4547	4416	4152	4021	4482	4087	249	1285	500	2650	5	1	49725498	1999	14.46	2.99	12	2.30	278.00	1343.00	7450	20230831	-46.04	1100	20221024	265.45	7450	-46.04	20230831	1185	239.24	20230103	7450	-46.04	20230831	1120	258.93	20221026	4.91	N	041020	500	248 억	160016	N	N	0	N	N
29	20231026	130435	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4065	-220	5	-5.13	4134455680	1016901	40.83	4065	4175	3980	5570	3000	4285	4065.62	0.32	-8323	4811	4547	4416	4152	4021	4482	4087	249	1285	500	2650	5	1	49725498	2021	14.62	3.03	12	2.05	278.00	1343.00	7450	20230831	-45.44	1100	20221024	269.55	7450	-45.44	20230831	1185	243.04	20230103	7450	-45.44	20230831	1120	262.95	20221026	4.91	N	041020	500	248 억	160016	N	N	0	N	N
30	20231026	120434	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4015	-270	5	-6.30	3768153540	926024	37.18	4065	4175	3980	5570	3000	4285	4069.04	0.32	-2489	4811	4547	4416	4152	4021	4482	4087	249	1285	500	2650	5	1	49725498	1996	14.44	2.99	12	1.86	278.00	1343.00	7450	20230831	-46.11	1100	20221024	265.00	7450	-46.11	20230831	1185	238.82	20230103	7450	-46.11	20230831	1120	258.48	20221026	4.91	N	041020	500	248 억	160016	N	N	0	N	N
31	20231026	110439	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4095	-190	5	-4.43	2602803265	636779	25.57	4065	4175	4000	5570	3000	4285	4087.27	0.32	29710	4811	4547	4416	4152	4021	4482	4087	249	1285	500	2650	5	1	49725498	2036	14.73	3.05	12	1.28	278.00	1343.00	7450	20230831	-45.03	1100	20221024	272.27	7450	-45.03	20230831	1185	245.57	20230103	7450	-45.03	20230831	1120	265.62	20221026	4.91	N	041020	500	248 억	160016	N	N	0	N	N
32	20231026	100438	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4130	-155	5	-3.62	2123347090	520436	20.90	4065	4175	4000	5570	3000	4285	4079.71	0.32	48723	4811	4547	4416	4152	4021	4482	4087	249	1285	500	2650	5	1	49725498	2054	14.86	3.08	12	1.05	278.00	1343.00	7450	20230831	-44.56	1100	20221024	275.45	7450	-44.56	20230831	1185	248.52	20230103	7450	-44.56	20230831	1120	268.75	20221026	4.91	N	041020	500	248 억	160016	N	N	0	N	N
33	20231026	090437	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4030	-255	5	-5.95	621587675	153862	6.18	4065	4080	4000	5570	3000	4285	4038.98	0.32	11984	4811	4547	4416	4152	4021	4482	4087	249	1285	500	2650	5	1	49725498	2004	14.50	3.00	12	0.31	278.00	1343.00	7450	20230831	-45.91	1100	20221024	266.36	7450	-45.91	20230831	1185	240.08	20230103	7450	-45.91	20230831	1120	259.82	20221026	4.91	N	041020	500	248 억	160016	N	N	0	N	N
34	20231025	160438	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4285	-260	5	-5.72	10790581485	2435395	45.11	4635	4680	4285	5900	3185	4545	4431.09	1.32	-500303	4848	4696	4418	4266	3988	4772	4342	249	1355	500	2810	5	1	49725498	2131	15.41	3.19	12	4.90	278.00	1343.00	7450	20230831	-42.48	1100	20221024	289.55	7450	-42.48	20230831	1185	261.60	20230103	7450	-42.48	20230831	1120	282.59	20221026	5.20	N	041020	500	248 억	656516	N	N	0	N	N
35	20231025	150438	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4320	-225	5	-4.95	9972962925	2245215	41.59	4635	4680	4310	5900	3185	4545	4441.75	1.32	-474996	4848	4696	4418	4266	3988	4772	4342	249	1355	500	2810	5	1	49725498	2148	15.54	3.22	12	4.52	278.00	1343.00	7450	20230831	-42.01	1100	20221024	292.73	7450	-42.01	20230831	1185	264.56	20230103	7450	-42.01	20230831	1120	285.71	20221026	5.20	N	041020	500	248 억	656516	N	N	0	N	N
36	20231025	140434	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4350	-195	5	-4.29	8936095685	2005693	37.15	4635	4680	4350	5900	3185	4545	4455.24	1.32	-436741	4848	4696	4418	4266	3988	4772	4342	249	1355	500	2810	5	1	49725498	2163	15.65	3.24	12	4.03	278.00	1343.00	7450	20230831	-41.61	1100	20221024	295.45	7450	-41.61	20230831	1185	267.09	20230103	7450	-41.61	20230831	1120	288.39	20221026	5.20	N	041020	500	248 억	656516	N	N	0	N	N
37	20231025	130436	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4405	-140	5	-3.08	7896640450	1767676	32.75	4635	4680	4380	5900	3185	4545	4467.12	1.32	-407173	4848	4696	4418	4266	3988	4772	4342	249	1355	500	2810	5	1	49725498	2190	15.85	3.28	12	3.55	278.00	1343.00	7450	20230831	-40.87	1100	20221024	300.45	7450	-40.87	20230831	1185	271.73	20230103	7450	-40.87	20230831	1120	293.30	20221026	5.20	N	041020	500	248 억	656516	N	N	0	N	N
38	20231025	120435	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4390	-155	5	-3.41	6433524685	1435985	26.60	4635	4680	4380	5900	3185	4545	4480.09	1.32	-301491	4848	4696	4418	4266	3988	4772	4342	249	1355	500	2810	5	1	49725498	2183	15.79	3.27	12	2.89	278.00	1343.00	7450	20230831	-41.07	1100	20221024	299.09	7450	-41.07	20230831	1185	270.46	20230103	7450	-41.07	20230831	1120	291.96	20221026	5.20	N	041020	500	248 억	656516	N	N	0	N	N
39	20231025	110435	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4425	-120	5	-2.64	5156259845	1147926	21.26	4635	4680	4385	5900	3185	4545	4491.68	1.32	-180910	4848	4696	4418	4266	3988	4772	4342	249	1355	500	2810	5	1	49725498	2200	15.92	3.29	12	2.31	278.00	1343.00	7450	20230831	-40.60	1100	20221024	302.27	7450	-40.60	20230831	1185	273.42	20230103	7450	-40.60	20230831	1120	295.09	20221026	5.20	N	041020	500	248 억	656516	N	N	0	N	N
40	20231025	100435	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4430	-115	5	-2.53	4126410450	914310	16.94	4635	4680	4400	5900	3185	4545	4513.05	1.32	-135882	4848	4696	4418	4266	3988	4772	4342	249	1355	500	2810	5	1	49725498	2203	15.94	3.30	12	1.84	278.00	1343.00	7450	20230831	-40.54	1100	20221024	302.73	7450	-40.54	20230831	1185	273.84	20230103	7450	-40.54	20230831	1120	295.54	20221026	5.20	N	041020	500	248 억	656516	N	N	0	N	N
41	20231025	090434	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4530	-15	5	-0.33	1607264080	348693	6.46	4635	4680	4515	5900	3185	4545	4609.90	1.32	-77347	4848	4696	4418	4266	3988	4772	4342	249	1355	500	2810	5	1	49725498	2253	16.29	3.37	12	0.70	278.00	1343.00	7450	20230831	-39.19	1100	20221024	311.82	7450	-39.19	20230831	1185	282.28	20230103	7450	-39.19	20230831	1120	304.46	20221026	5.20	N	041020	500	248 억	656516	N	N	0	N	N
42	20231024	160426	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4545	320	2	7.57	23583185370	5335794	275.71	4340	4570	4140	5490	2960	4225	4419.42	1.15	94833	4561	4392	4271	4102	3981	4477	4187	249	1265	500	2610	5	1	49725498	2260	16.35	3.38	12	10.73	278.00	1343.00	7450	20230831	-38.99	1100	20221024	313.18	7450	-38.99	20230831	1185	283.54	20230103	7450	-38.99	20230831	1100	313.18	20221024	5.31	N	041020	500	248 억	573518	N	N	0	N	N
43	20231024	150433	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4485	260	2	6.15	22297778355	5051826	261.03	4340	4570	4140	5490	2960	4225	4413.89	1.15	34614	4561	4392	4271	4102	3981	4477	4187	249	1265	500	2610	5	1	49725498	2230	16.13	3.34	12	10.16	278.00	1343.00	7450	20230831	-39.80	1100	20221024	307.73	7450	-39.80	20230831	1185	278.48	20230103	7450	-39.80	20230831	1100	307.73	20221024	5.31	N	041020	500	248 억	573518	N	N	0	N	N
44	20231024	140424	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4500	275	2	6.51	20355723515	4618645	238.65	4340	4570	4140	5490	2960	4225	4407.39	1.15	-96085	4561	4392	4271	4102	3981	4477	4187	249	1265	500	2610	5	1	49725498	2238	16.19	3.35	12	9.29	278.00	1343.00	7450	20230831	-39.60	1100	20221024	309.09	7450	-39.60	20230831	1185	279.75	20230103	7450	-39.60	20230831	1100	309.09	20221024	5.31	N	041020	500	248 억	573518	N	N	0	N	N
45	20231024	130431	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4485	260	2	6.15	17100168045	3892199	201.11	4340	4570	4140	5490	2960	4225	4393.55	1.15	-215637	4561	4392	4271	4102	3981	4477	4187	249	1265	500	2610	5	1	49725498	2230	16.13	3.34	12	7.83	278.00	1343.00	7450	20230831	-39.80	1100	20221024	307.73	7450	-39.80	20230831	1185	278.48	20230103	7450	-39.80	20230831	1100	307.73	20221024	5.31	N	041020	500	248 억	573518	N	N	0	N	N
46	20231024	120435	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4300	75	2	1.78	14883099760	3389124	175.12	4340	4570	4140	5490	2960	4225	4391.54	1.15	-407397	4561	4392	4271	4102	3981	4477	4187	249	1265	500	2610	5	1	49725498	2138	15.47	3.20	12	6.82	278.00	1343.00	7450	20230831	-42.28	1100	20221024	290.91	7450	-42.28	20230831	1185	262.87	20230103	7450	-42.28	20230831	1100	290.91	20221024	5.31	N	041020	500	248 억	573518	N	N	0	N	N
47	20231024	110430	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4265	40	2	0.95	13873341790	3154519	163.00	4340	4570	4140	5490	2960	4225	4398.05	1.15	-439134	4561	4392	4271	4102	3981	4477	4187	249	1265	500	2610	5	1	49725498	2121	15.34	3.18	12	6.34	278.00	1343.00	7450	20230831	-42.75	1100	20221024	287.73	7450	-42.75	20230831	1185	259.92	20230103	7450	-42.75	20230831	1100	287.73	20221024	5.31	N	041020	500	248 억	573518	N	N	0	N	N
48	20231024	100426	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4275	50	2	1.18	11675802570	2633565	136.08	4340	4570	4255	5490	2960	4225	4433.64	1.15	-431296	4561	4392	4271	4102	3981	4477	4187	249	1265	500	2610	5	1	49725498	2126	15.38	3.18	12	5.30	278.00	1343.00	7450	20230831	-42.62	1100	20221024	288.64	7450	-42.62	20230831	1185	260.76	20230103	7450	-42.62	20230831	1100	288.64	20221024	5.31	N	041020	500	248 억	573518	N	N	0	N	N
49	20231024	090429	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4520	295	2	6.98	2993341980	669683	34.60	4340	4570	4340	5490	2960	4225	4470.65	1.15	57309	4561	4392	4271	4102	3981	4477	4187	249	1265	500	2610	5	1	49725498	2248	16.26	3.37	12	1.35	278.00	1343.00	7450	20230831	-39.33	1100	20221024	310.91	7450	-39.33	20230831	1185	281.43	20230103	7450	-39.33	20230831	1100	310.91	20221024	5.31	N	041020	500	248 억	573518	N	N	0	N	N
50	20231023	160423	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4225	-120	5	-2.76	8071031815	1871958	44.81	4190	4440	4150	5640	3045	4345	4311.78	0.65	237466	4848	4596	4383	4131	3918	4490	4025	249	1295	500	2690	5	1	49725498	2101	15.20	3.15	12	3.76	278.00	1343.00	7450	20230831	-43.29	1100	20221024	284.09	7450	-43.29	20230831	1185	256.54	20230103	7450	-43.29	20230831	1100	284.09	20221024	5.55	N	041020	500	248 억	322778	N	N	0	N	N
51	20231023	150423	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4260	-85	5	-1.96	7283558265	1686073	40.36	4190	4440	4150	5640	3045	4345	4319.82	0.65	172198	4848	4596	4383	4131	3918	4490	4025	249	1295	500	2690	5	1	49725498	2118	15.32	3.17	12	3.39	278.00	1343.00	7450	20230831	-42.82	1100	20221024	287.27	7450	-42.82	20230831	1185	259.49	20230103	7450	-42.82	20230831	1100	287.27	20221024	5.55	N	041020	500	248 억	322778	N	N	0	N	N
52	20231023	140425	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4285	-60	5	-1.38	6462200665	1493566	35.75	4190	4440	4150	5640	3045	4345	4326.68	0.65	114261	4848	4596	4383	4131	3918	4490	4025	249	1295	500	2690	5	1	49725498	2131	15.41	3.19	12	3.00	278.00	1343.00	7450	20230831	-42.48	1100	20221024	289.55	7450	-42.48	20230831	1185	261.60	20230103	7450	-42.48	20230831	1100	289.55	20221024	5.55	N	041020	500	248 억	322778	N	N	0	N	N
53	20231023	130426	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4340	-5	5	-0.12	5635483840	1301411	31.15	4190	4440	4150	5640	3045	4345	4330.28	0.65	131181	4848	4596	4383	4131	3918	4490	4025	249	1295	500	2690	5	1	49725498	2158	15.61	3.23	12	2.62	278.00	1343.00	7450	20230831	-41.74	1100	20221024	294.55	7450	-41.74	20230831	1185	266.24	20230103	7450	-41.74	20230831	1100	294.55	20221024	5.55	N	041020	500	248 억	322778	N	N	0	N	N
54	20231023	120423	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4350	5	2	0.12	5170563930	1194070	28.58	4190	4440	4150	5640	3045	4345	4330.19	0.65	117432	4848	4596	4383	4131	3918	4490	4025	249	1295	500	2690	5	1	49725498	2163	15.65	3.24	12	2.40	278.00	1343.00	7450	20230831	-41.61	1100	20221024	295.45	7450	-41.61	20230831	1185	267.09	20230103	7450	-41.61	20230831	1100	295.45	20221024	5.55	N	041020	500	248 억	322778	N	N	0	N	N
55	20231023	110422	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4375	30	2	0.69	4621754835	1067861	25.56	4190	4440	4150	5640	3045	4345	4328.03	0.65	108941	4848	4596	4383	4131	3918	4490	4025	249	1295	500	2690	5	1	49725498	2175	15.74	3.26	12	2.15	278.00	1343.00	7450	20230831	-41.28	1100	20221024	297.73	7450	-41.28	20230831	1185	269.20	20230103	7450	-41.28	20230831	1100	297.73	20221024	5.55	N	041020	500	248 억	322778	N	N	0	N	N
56	20231023	100419	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4360	15	2	0.35	3680938985	851350	20.38	4190	4440	4150	5640	3045	4345	4323.63	0.65	48734	4848	4596	4383	4131	3918	4490	4025	249	1295	500	2690	5	1	49725498	2168	15.68	3.25	12	1.71	278.00	1343.00	7450	20230831	-41.48	1100	20221024	296.36	7450	-41.48	20230831	1185	267.93	20230103	7450	-41.48	20230831	1100	296.36	20221024	5.55	N	041020	500	248 억	322778	N	N	0	N	N
57	20231023	090428	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4300	-45	5	-1.04	1141813765	268748	6.43	4190	4335	4150	5640	3045	4345	4248.31	0.65	91927	4848	4596	4383	4131	3918	4490	4025	249	1295	500	2690	5	1	49725498	2138	15.47	3.20	12	0.54	278.00	1343.00	7450	20230831	-42.28	1100	20221024	290.91	7450	-42.28	20230831	1185	262.87	20230103	7450	-42.28	20230831	1100	290.91	20221024	5.55	N	041020	500	248 억	322778	N	N	0	N	N
58	20231020	160423	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4345	-415	5	-8.72	17685960015	4043441	97.50	4500	4635	4170	6180	3335	4760	4373.93	0.22	198207	5266	5012	4846	4592	4426	4930	4510	249	1420	500	2950	5	1	49725498	2161	15.63	3.24	12	8.13	278.00	1343.00	7450	20230831	-41.68	1100	20221024	295.00	7450	-41.68	20230831	1185	266.67	20230103	7450	-41.68	20230831	1100	295.00	20221024	5.56	N	041020	500	248 억	110320	N	N	0	N	N
59	20231020	150423	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4395	-365	5	-7.67	16415034535	3752230	90.47	4500	4635	4170	6180	3335	4760	4374.65	0.22	93799	5266	5012	4846	4592	4426	4930	4510	249	1420	500	2950	5	1	49725498	2185	15.81	3.27	12	7.55	278.00	1343.00	7450	20230831	-41.01	1100	20221024	299.55	7450	-41.01	20230831	1185	270.89	20230103	7450	-41.01	20230831	1100	299.55	20221024	5.56	N	041020	500	248 억	110320	N	N	0	N	N
60	20231020	140425	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4490	-270	5	-5.67	14870113830	3404439	82.09	4500	4635	4170	6180	3335	4760	4367.76	0.22	21247	5266	5012	4846	4592	4426	4930	4510	249	1420	500	2950	5	1	49725498	2233	16.15	3.34	12	6.85	278.00	1343.00	7450	20230831	-39.73	1100	20221024	308.18	7450	-39.73	20230831	1185	278.90	20230103	7450	-39.73	20230831	1100	308.18	20221024	5.56	N	041020	500	248 억	110320	N	N	0	N	N
61	20231020	130414	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4375	-385	5	-8.09	11941514605	2752944	66.38	4500	4560	4170	6180	3335	4760	4337.59	0.22	43795	5266	5012	4846	4592	4426	4930	4510	249	1420	500	2950	5	1	49725498	2175	15.74	3.26	12	5.54	278.00	1343.00	7450	20230831	-41.28	1100	20221024	297.73	7450	-41.28	20230831	1185	269.20	20230103	7450	-41.28	20230831	1100	297.73	20221024	5.56	N	041020	500	248 억	110320	N	N	0	N	N
62	20231020	120420	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4320	-440	5	-9.24	10892001810	2509999	60.52	4500	4560	4170	6180	3335	4760	4339.29	0.22	33028	5266	5012	4846	4592	4426	4930	4510	249	1420	500	2950	5	1	49725498	2148	15.54	3.22	12	5.05	278.00	1343.00	7450	20230831	-42.01	1100	20221024	292.73	7450	-42.01	20230831	1185	264.56	20230103	7450	-42.01	20230831	1100	292.73	20221024	5.56	N	041020	500	248 억	110320	N	N	0	N	N
63	20231020	110425	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4230	-530	5	-11.13	9023086805	2068402	49.87	4500	4560	4175	6180	3335	4760	4362.17	0.22	91112	5266	5012	4846	4592	4426	4930	4510	249	1420	500	2950	5	1	49725498	2103	15.22	3.15	12	4.16	278.00	1343.00	7450	20230831	-43.22	1100	20221024	284.55	7450	-43.22	20230831	1185	256.96	20230103	7450	-43.22	20230831	1100	284.55	20221024	5.56	N	041020	500	248 억	110320	N	N	0	N	N
64	20231020	100420	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4320	-440	5	-9.24	5862771820	1324352	31.93	4500	4560	4290	6180	3335	4760	4426.67	0.22	86535	5266	5012	4846	4592	4426	4930	4510	249	1420	500	2950	5	1	49725498	2148	15.54	3.22	12	2.66	278.00	1343.00	7450	20230831	-42.01	1100	20221024	292.73	7450	-42.01	20230831	1185	264.56	20230103	7450	-42.01	20230831	1100	292.73	20221024	5.56	N	041020	500	248 억	110320	N	N	0	N	N
65	20231020	090423	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4530	-230	5	-4.83	1388795165	309346	7.46	4500	4550	4440	6180	3335	4760	4488.67	0.22	59633	5266	5012	4846	4592	4426	4930	4510	249	1420	500	2950	5	1	49725498	2253	16.29	3.37	12	0.62	278.00	1343.00	7450	20230831	-39.19	1100	20221024	311.82	7450	-39.19	20230831	1185	282.28	20230103	7450	-39.19	20230831	1100	311.82	20221024	5.56	N	041020	500	248 억	110320	N	N	0	N	N
66	20231019	160419	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4760	-560	5	-10.53	19790316025	4054821	27.91	4910	5100	4680	6910	3730	5320	4881.08	0.39	-102534	5953	5636	5383	5066	4813	5510	4940	249	1590	500	3290	5	1	49725498	2367	17.12	3.54	12	8.15	278.00	1343.00	7450	20230831	-36.11	1040	20221017	357.69	7450	-36.11	20230831	1185	301.69	20230103	7450	-36.11	20230831	1100	332.73	20221024	5.55	N	041020	500	248 억	194888	N	N	0	N	N
67	20231019	150418	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4780	-540	5	-10.15	18487771975	3781008	26.02	4910	5100	4680	6910	3730	5320	4889.62	0.39	-108463	5953	5636	5383	5066	4813	5510	4940	249	1590	500	3290	5	1	49725498	2377	17.19	3.56	12	7.60	278.00	1343.00	7450	20230831	-35.84	1040	20221017	359.62	7450	-35.84	20230831	1185	303.38	20230103	7450	-35.84	20230831	1100	334.55	20221024	5.55	N	041020	500	248 억	194888	N	N	0	N	N
68	20231019	140419	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4765	-555	5	-10.43	13870402125	2824114	19.44	4910	5100	4760	6910	3730	5320	4911.39	0.39	-125780	5953	5636	5383	5066	4813	5510	4940	249	1590	500	3290	5	1	49725498	2369	17.14	3.55	12	5.68	278.00	1343.00	7450	20230831	-36.04	1040	20221017	358.17	7450	-36.04	20230831	1185	302.11	20230103	7450	-36.04	20230831	1100	333.18	20221024	5.55	N	041020	500	248 억	194888	N	N	0	N	N
69	20231019	130416	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4855	-465	5	-8.74	12290187140	2495321	17.18	4910	5100	4800	6910	3730	5320	4925.26	0.39	-105771	5953	5636	5383	5066	4813	5510	4940	249	1590	500	3290	5	1	49725498	2414	17.46	3.62	12	5.02	278.00	1343.00	7450	20230831	-34.83	1040	20221017	366.83	7450	-34.83	20230831	1185	309.70	20230103	7450	-34.83	20230831	1100	341.36	20221024	5.55	N	041020	500	248 억	194888	N	N	0	N	N
70	20231019	120418	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4805	-515	5	-9.68	11382091065	2307417	15.88	4910	5100	4800	6910	3730	5320	4932.79	0.39	-94164	5953	5636	5383	5066	4813	5510	4940	249	1590	500	3290	5	1	49725498	2389	17.28	3.58	12	4.64	278.00	1343.00	7450	20230831	-35.50	1040	20221017	362.02	7450	-35.50	20230831	1185	305.49	20230103	7450	-35.50	20230831	1100	336.82	20221024	5.55	N	041020	500	248 억	194888	N	N	0	N	N
71	20231019	110419	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4880	-440	5	-8.27	9232146895	1863191	12.82	4910	5100	4850	6910	3730	5320	4954.98	0.39	-89930	5953	5636	5383	5066	4813	5510	4940	249	1590	500	3290	5	1	49725498	2427	17.55	3.63	12	3.75	278.00	1343.00	7450	20230831	-34.50	1040	20221017	369.23	7450	-34.50	20230831	1185	311.81	20230103	7450	-34.50	20230831	1100	343.64	20221024	5.55	N	041020	500	248 억	194888	N	N	0	N	N
72	20231019	100416	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4910	-410	5	-7.71	6996905305	1408209	9.69	4910	5100	4850	6910	3730	5320	4968.61	0.39	-87214	5953	5636	5383	5066	4813	5510	4940	249	1590	500	3290	5	1	49725498	2442	17.66	3.66	12	2.83	278.00	1343.00	7450	20230831	-34.09	1040	20221017	372.12	7450	-34.09	20230831	1185	314.35	20230103	7450	-34.09	20230831	1100	346.36	20221024	5.55	N	041020	500	248 억	194888	N	N	0	N	N
73	20231019	090420	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4950	-370	5	-6.95	2410139945	488855	3.36	4910	5070	4850	6910	3730	5320	4930.01	0.39	-8688	5953	5636	5383	5066	4813	5510	4940	249	1590	500	3290	5	1	49725498	2461	17.81	3.69	12	0.98	278.00	1343.00	7450	20230831	-33.56	1040	20221017	375.96	7450	-33.56	20230831	1185	317.72	20230103	7450	-33.56	20230831	1100	350.00	20221024	5.55	N	041020	500	248 억	194888	N	N	0	N	N
74	20231018	160421	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5320	80	2	1.53	78773338880	14366040	110.86	5470	5700	5130	6810	3670	5240	5483.75	0.24	73090	5773	5506	5353	5086	4933	5430	5010	249	1570	500	3240	10	1	49725498	2645	19.14	3.96	12	28.89	278.00	1343.00	7450	20230831	-28.59	1035	20221014	414.01	7450	-28.59	20230831	1185	348.95	20230103	7450	-28.59	20230831	1100	383.64	20221024	5.44	N	041020	500	248 억	119031	N	N	0	N	N
75	20231018	150415	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5250	10	2	0.19	75710219220	13788351	106.41	5470	5700	5130	6810	3670	5240	5490.88	0.24	5259	5773	5506	5353	5086	4933	5430	5010	249	1570	500	3240	10	1	49725498	2611	18.88	3.91	12	27.73	278.00	1343.00	7450	20230831	-29.53	1035	20221014	407.25	7450	-29.53	20230831	1185	343.04	20230103	7450	-29.53	20230831	1100	377.27	20221024	5.44	N	041020	500	248 억	119031	N	N	0	N	N
76	20231018	140412	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5280	40	2	0.76	69478704030	12591414	97.17	5470	5700	5250	6810	3670	5240	5517.94	0.24	-35701	5773	5506	5353	5086	4933	5430	5010	249	1570	500	3240	10	1	49725498	2626	18.99	3.93	12	25.32	278.00	1343.00	7450	20230831	-29.13	1035	20221014	410.14	7450	-29.13	20230831	1185	345.57	20230103	7450	-29.13	20230831	1100	380.00	20221024	5.44	N	041020	500	248 억	119031	N	N	0	N	N
77	20231018	130411	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5400	160	2	3.05	66650842450	12063303	93.09	5470	5700	5330	6810	3670	5240	5525.09	0.24	2683	5773	5506	5353	5086	4933	5430	5010	249	1570	500	3240	10	1	49725498	2685	19.42	4.02	12	24.26	278.00	1343.00	7450	20230831	-27.52	1035	20221014	421.74	7450	-27.52	20230831	1185	355.70	20230103	7450	-27.52	20230831	1100	390.91	20221024	5.44	N	041020	500	248 억	119031	N	N	0	N	N
78	20231018	120417	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5460	220	2	4.20	64741925250	11711332	90.38	5470	5700	5330	6810	3670	5240	5528.14	0.24	-8861	5773	5506	5353	5086	4933	5430	5010	249	1570	500	3240	10	1	49725498	2715	19.64	4.07	12	23.55	278.00	1343.00	7450	20230831	-26.71	1035	20221014	427.54	7450	-26.71	20230831	1185	360.76	20230103	7450	-26.71	20230831	1100	396.36	20221024	5.44	N	041020	500	248 억	119031	N	N	0	N	N
79	20231018	110414	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5490	250	2	4.77	59186661350	10693853	82.52	5470	5700	5330	6810	3670	5240	5534.64	0.24	48007	5773	5506	5353	5086	4933	5430	5010	249	1570	500	3240	10	1	49725498	2730	19.75	4.09	12	21.51	278.00	1343.00	7450	20230831	-26.31	1035	20221014	430.43	7450	-26.31	20230831	1185	363.29	20230103	7450	-26.31	20230831	1100	399.09	20221024	5.44	N	041020	500	248 억	119031	N	N	0	N	N
80	20231018	100416	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5420	180	2	3.44	43907603600	7911931	61.06	5470	5700	5420	6810	3670	5240	5549.54	0.24	-61265	5773	5506	5353	5086	4933	5430	5010	249	1570	500	3240	10	1	49725498	2695	19.50	4.04	12	15.91	278.00	1343.00	7450	20230831	-27.25	1035	20221014	423.67	7450	-27.25	20230831	1185	357.38	20230103	7450	-27.25	20230831	1100	392.73	20221024	5.44	N	041020	500	248 억	119031	N	N	0	N	N
81	20231018	090414	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5480	240	2	4.58	6809747340	1239908	9.57	5470	5560	5460	6810	3670	5240	5492.14	0.24	21668	5773	5506	5353	5086	4933	5430	5010	249	1570	500	3240	10	1	49725498	2725	19.71	4.08	12	2.49	278.00	1343.00	7450	20230831	-26.44	1035	20221014	429.47	7450	-26.44	20230831	1185	362.45	20230103	7450	-26.44	20230831	1100	398.18	20221024	5.44	N	041020	500	248 억	119031	N	N	0	N	N
82	20231017	160416	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5240	-70	5	-1.32	65605515710	12030048	92.28	5370	5620	5200	6900	3720	5310	5454.27	0.37	-64320	5810	5560	5200	4950	4590	5685	5075	249	1590	500	3290	10	1	49725498	2606	18.85	3.90	12	24.19	278.00	1343.00	7450	20230831	-29.66	1030	20221013	408.74	7450	-29.66	20230831	1185	342.19	20230103	7450	-29.66	20230831	1040	403.85	20221017	5.37	N	041020	500	248 억	185898	N	N	0	N	N
83	20231017	150415	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5230	-80	5	-1.51	63476030230	11622740	89.15	5370	5620	5210	6900	3720	5310	5461.87	0.37	-81073	5810	5560	5200	4950	4590	5685	5075	249	1590	500	3290	10	1	49725498	2601	18.81	3.89	12	23.37	278.00	1343.00	7450	20230831	-29.80	1030	20221013	407.77	7450	-29.80	20230831	1185	341.35	20230103	7450	-29.80	20230831	1040	402.88	20221017	5.37	N	041020	500	248 억	185898	N	N	0	N	N
84	20231017	140416	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5340	30	2	0.56	60373310380	11033599	84.63	5370	5620	5260	6900	3720	5310	5472.34	0.37	-105873	5810	5560	5200	4950	4590	5685	5075	249	1590	500	3290	10	1	49725498	2655	19.21	3.98	12	22.19	278.00	1343.00	7450	20230831	-28.32	1030	20221013	418.45	7450	-28.32	20230831	1185	350.63	20230103	7450	-28.32	20230831	1040	413.46	20221017	5.37	N	041020	500	248 억	185898	N	N	0	N	N
85	20231017	130414	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5430	120	2	2.26	55812376680	10183219	78.11	5370	5620	5260	6900	3720	5310	5481.47	0.37	-96523	5810	5560	5200	4950	4590	5685	5075	249	1590	500	3290	10	1	49725498	2700	19.53	4.04	12	20.48	278.00	1343.00	7450	20230831	-27.11	1030	20221013	427.18	7450	-27.11	20230831	1185	358.23	20230103	7450	-27.11	20230831	1040	422.12	20221017	5.37	N	041020	500	248 억	185898	N	N	0	N	N
86	20231017	120416	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5480	170	2	3.20	52520632620	9579178	73.48	5370	5620	5260	6900	3720	5310	5483.50	0.37	-105046	5810	5560	5200	4950	4590	5685	5075	249	1590	500	3290	10	1	49725498	2725	19.71	4.08	12	19.26	278.00	1343.00	7450	20230831	-26.44	1030	20221013	432.04	7450	-26.44	20230831	1185	362.45	20230103	7450	-26.44	20230831	1040	426.92	20221017	5.37	N	041020	500	248 억	185898	N	N	0	N	N
87	20231017	110411	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5440	130	2	2.45	47569168070	8675480	66.55	5370	5620	5260	6900	3720	5310	5483.95	0.37	-106788	5810	5560	5200	4950	4590	5685	5075	249	1590	500	3290	10	1	49725498	2705	19.57	4.05	12	17.45	278.00	1343.00	7450	20230831	-26.98	1030	20221013	428.16	7450	-26.98	20230831	1185	359.07	20230103	7450	-26.98	20230831	1040	423.08	20221017	5.37	N	041020	500	248 억	185898	N	N	0	N	N
88	20231017	100410	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5560	250	2	4.71	36441694420	6643796	50.96	5370	5620	5260	6900	3720	5310	5486.10	0.37	-101933	5810	5560	5200	4950	4590	5685	5075	249	1590	500	3290	10	1	49725498	2765	20.00	4.14	12	13.36	278.00	1343.00	7450	20230831	-25.37	1030	20221013	439.81	7450	-25.37	20230831	1185	369.20	20230103	7450	-25.37	20230831	1040	434.62	20221017	5.37	N	041020	500	248 억	185898	N	N	0	N	N
89	20231017	090412	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5340	30	2	0.56	2684848960	500690	3.84	5370	5420	5320	6900	3720	5310	5366.70	0.37	-51067	5810	5560	5200	4950	4590	5685	5075	249	1590	500	3290	10	1	49725498	2655	19.21	3.98	12	1.01	278.00	1343.00	7450	20230831	-28.32	1030	20221013	418.45	7450	-28.32	20230831	1185	350.63	20230103	7450	-28.32	20230831	1040	413.46	20221017	5.37	N	041020	500	248 억	185898	N	N	0	N	N
90	20231016	160411	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5310	20	2	0.38	67162191645	12789357	114.71	5160	5450	4840	6870	3710	5290	5251.27	0.93	-284069	5590	5440	5230	5080	4870	5515	5155	249	1580	500	3270	10	1	49725498	2640	19.10	3.95	12	25.72	278.00	1343.00	7450	20230831	-28.72	1030	20221013	415.53	7450	-28.72	20230831	1185	348.10	20230103	7450	-28.72	20230831	1040	410.58	20221017	5.14	N	041020	500	248 억	460104	N	N	0	N	N
91	20231016	150411	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5310	20	2	0.38	62637379595	11940030	107.09	5160	5450	4840	6870	3710	5290	5245.98	0.93	-303080	5590	5440	5230	5080	4870	5515	5155	249	1580	500	3270	10	1	49725498	2640	19.10	3.95	12	24.01	278.00	1343.00	7450	20230831	-28.72	1030	20221013	415.53	7450	-28.72	20230831	1185	348.10	20230103	7450	-28.72	20230831	1040	410.58	20221017	5.14	N	041020	500	248 억	460104	N	N	0	N	N
92	20231016	140411	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5270	-20	5	-0.38	57714698995	11003917	98.69	5160	5450	4840	6870	3710	5290	5244.90	0.93	-287579	5590	5440	5230	5080	4870	5515	5155	249	1580	500	3270	10	1	49725498	2621	18.96	3.92	12	22.13	278.00	1343.00	7450	20230831	-29.26	1030	20221013	411.65	7450	-29.26	20230831	1185	344.73	20230103	7450	-29.26	20230831	1040	406.73	20221017	5.14	N	041020	500	248 억	460104	N	N	0	N	N
93	20231016	130410	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5300	10	2	0.19	46483732505	8899658	79.82	5160	5450	4840	6870	3710	5290	5223.05	0.93	-302500	5590	5440	5230	5080	4870	5515	5155	249	1580	500	3270	10	1	49725498	2635	19.06	3.95	12	17.90	278.00	1343.00	7450	20230831	-28.86	1030	20221013	414.56	7450	-28.86	20230831	1185	347.26	20230103	7450	-28.86	20230831	1040	409.62	20221017	5.14	N	041020	500	248 억	460104	N	N	0	N	N
94	20231016	120410	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5120	-170	5	-3.21	42298677575	8099944	72.65	5160	5450	4840	6870	3710	5290	5222.04	0.93	-296406	5590	5440	5230	5080	4870	5515	5155	249	1580	500	3270	10	1	49725498	2546	18.42	3.81	12	16.29	278.00	1343.00	7450	20230831	-31.28	1030	20221013	397.09	7450	-31.28	20230831	1185	332.07	20230103	7450	-31.28	20230831	1040	392.31	20221017	5.14	N	041020	500	248 억	460104	N	N	0	N	N
95	20231016	110409	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5300	10	2	0.19	33930994015	6497752	58.28	5160	5450	4840	6870	3710	5290	5221.90	0.93	-282549	5590	5440	5230	5080	4870	5515	5155	249	1580	500	3270	10	1	49725498	2635	19.06	3.95	12	13.07	278.00	1343.00	7450	20230831	-28.86	1030	20221013	414.56	7450	-28.86	20230831	1185	347.26	20230103	7450	-28.86	20230831	1040	409.62	20221017	5.14	N	041020	500	248 억	460104	N	N	0	N	N
96	20231016	100406	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4995	-295	5	-5.58	10037036865	2005114	17.98	5160	5160	4840	6870	3710	5290	5004.87	0.93	-188647	5590	5440	5230	5080	4870	5515	5155	249	1580	500	3270	5	1	49725498	2484	17.97	3.72	12	4.03	278.00	1343.00	7450	20230831	-32.95	1030	20221013	384.95	7450	-32.95	20230831	1185	321.52	20230103	7450	-32.95	20230831	1040	380.29	20221017	5.14	N	041020	500	248 억	460104	N	N	0	N	N
97	20231016	090408	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4930	-360	5	-6.81	3268460925	647111	5.80	5160	5160	4905	6870	3710	5290	5048.62	0.93	-120352	5590	5440	5230	5080	4870	5515	5155	249	1580	500	3270	5	1	49725498	2451	17.73	3.67	12	1.30	278.00	1343.00	7450	20230831	-33.83	1030	20221013	378.64	7450	-33.83	20230831	1185	316.03	20230103	7450	-33.83	20230831	1040	374.04	20221017	5.14	N	041020	500	248 억	460104	N	N	0	N	N
98	20231012	160417	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5250	665	2	14.50	224725497655	43250175	198.36	4815	5560	4800	5960	3210	4585	5195.72	0.74	-141917	5255	4920	4725	4390	4195	4822	4292	249	1375	500	2840	10	1	49725498	2611	18.88	3.91	12	86.98	278.00	1343.00	7450	20230831	-29.53	1030	20221013	409.71	7450	-29.53	20230831	1185	343.04	20230103	7450	-29.53	20230831	1030	409.71	20221013	4.97	N	041020	500	248 억	367298	N	N	0	N	N
99	20231012	150411	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5220	635	2	13.85	216761396185	41727238	191.38	4815	5560	4800	5960	3210	4585	5194.72	0.74	-152251	5255	4920	4725	4390	4195	4822	4292	249	1375	500	2840	10	1	49725498	2596	18.78	3.89	12	83.92	278.00	1343.00	7450	20230831	-29.93	1030	20221013	406.80	7450	-29.93	20230831	1185	340.51	20230103	7450	-29.93	20230831	1030	406.80	20221013	4.97	N	041020	500	248 억	367298	N	N	0	N	N
100	20231012	140409	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5210	625	2	13.63	200341256505	38590951	176.99	4815	5560	4800	5960	3210	4585	5191.41	0.74	-174382	5255	4920	4725	4390	4195	4822	4292	249	1375	500	2840	10	1	49725498	2591	18.74	3.88	12	77.61	278.00	1343.00	7450	20230831	-30.07	1030	20221013	405.83	7450	-30.07	20230831	1185	339.66	20230103	7450	-30.07	20230831	1030	405.83	20221013	4.97	N	041020	500	248 억	367298	N	N	0	N	N
101	20231012	130410	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5170	585	2	12.76	186294558865	35911488	164.71	4815	5560	4800	5960	3210	4585	5187.60	0.74	-149335	5255	4920	4725	4390	4195	4822	4292	249	1375	500	2840	10	1	49725498	2571	18.60	3.85	12	72.22	278.00	1343.00	7450	20230831	-30.60	1030	20221013	401.94	7450	-30.60	20230831	1185	336.29	20230103	7450	-30.60	20230831	1030	401.94	20221013	4.97	N	041020	500	248 억	367298	N	N	0	N	N
102	20231012	120417	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5130	545	2	11.89	171486335355	33080453	151.72	4815	5560	4800	5960	3210	4585	5183.92	0.74	-135909	5255	4920	4725	4390	4195	4822	4292	249	1375	500	2840	10	1	49725498	2551	18.45	3.82	12	66.53	278.00	1343.00	7450	20230831	-31.14	1030	20221013	398.06	7450	-31.14	20230831	1185	332.91	20230103	7450	-31.14	20230831	1030	398.06	20221013	4.97	N	041020	500	248 억	367298	N	N	0	N	N
103	20231012	110414	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5230	645	2	14.07	91433142695	18090816	82.97	4815	5230	4800	5960	3210	4585	5054.12	0.74	-107433	5255	4920	4725	4390	4195	4822	4292	249	1375	500	2840	10	1	49725498	2601	18.81	3.89	12	36.38	278.00	1343.00	7450	20230831	-29.80	1030	20221013	407.77	7450	-29.80	20230831	1185	341.35	20230103	7450	-29.80	20230831	1030	407.77	20221013	4.97	N	041020	500	248 억	367298	N	N	0	N	N
104	20231012	100414	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5140	555	2	12.10	59047854670	11678628	53.56	4815	5210	4800	5960	3210	4585	5056.06	0.74	-153882	5255	4920	4725	4390	4195	4822	4292	249	1375	500	2840	10	1	49725498	2556	18.49	3.83	12	23.49	278.00	1343.00	7450	20230831	-31.01	1030	20221013	399.03	7450	-31.01	20230831	1185	333.76	20230103	7450	-31.01	20230831	1030	399.03	20221013	4.97	N	041020	500	248 억	367298	N	N	0	N	N
105	20231012	090415	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4935	350	2	7.63	8305747150	1704386	7.82	4815	4945	4800	5960	3210	4585	4873.16	0.74	-47141	5255	4920	4725	4390	4195	4822	4292	249	1375	500	2840	5	1	49725498	2454	17.75	3.67	12	3.43	278.00	1343.00	7450	20230831	-33.76	1030	20221013	379.13	7450	-33.76	20230831	1185	316.46	20230103	7450	-33.76	20230831	1030	379.13	20221013	4.97	N	041020	500	248 억	367298	N	N	0	N	N
106	20231011	160411	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4585	140	2	3.15	102935885950	21155012	274.12	4800	5060	4530	5770	3115	4445	4866.17	0.90	-286677	5295	4870	4645	4220	3995	4757	4107	249	1325	500	2750	5	1	49725498	2280	16.49	3.41	12	42.54	278.00	1343.00	7450	20230831	-38.46	1030	20221013	345.15	7450	-38.46	20230831	1185	286.92	20230103	7450	-38.46	20230831	1030	345.15	20221013	4.12	N	041020	500	248 억	445188	N	N	12	N	N
107	20231011	150411	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4645	200	2	4.50	99716285215	20453333	265.03	4800	5060	4600	5770	3115	4445	4875.31	0.90	-440786	5295	4870	4645	4220	3995	4757	4107	249	1325	500	2750	5	1	49725498	2310	16.71	3.46	12	41.13	278.00	1343.00	7450	20230831	-37.65	1030	20221013	350.97	7450	-37.65	20230831	1185	291.98	20230103	7450	-37.65	20230831	1030	350.97	20221013	4.12	N	041020	500	248 억	445188	N	N	12	N	N
108	20231011	140416	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4740	295	2	6.64	92913366725	18994356	246.13	4800	5060	4700	5770	3115	4445	4891.63	0.90	-487284	5295	4870	4645	4220	3995	4757	4107	249	1325	500	2750	5	1	49725498	2357	17.05	3.53	12	38.20	278.00	1343.00	7450	20230831	-36.38	1030	20221013	360.19	7450	-36.38	20230831	1185	300.00	20230103	7450	-36.38	20230831	1030	360.19	20221013	4.12	N	041020	500	248 억	445188	N	N	12	N	N
109	20231011	130408	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4970	525	2	11.81	78261773445	15979159	207.06	4800	5060	4720	5770	3115	4445	4897.74	0.90	-444486	5295	4870	4645	4220	3995	4757	4107	249	1325	500	2750	5	1	49725498	2471	17.88	3.70	12	32.13	278.00	1343.00	7450	20230831	-33.29	1030	20221013	382.52	7450	-33.29	20230831	1185	319.41	20230103	7450	-33.29	20230831	1030	382.52	20221013	4.12	N	041020	500	248 억	445188	N	N	12	N	N
110	20231011	120417	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4840	395	2	8.89	61621135735	12627614	163.63	4800	5030	4720	5770	3115	4445	4879.87	0.90	-469335	5295	4870	4645	4220	3995	4757	4107	249	1325	500	2750	5	1	49725498	2407	17.41	3.60	12	25.39	278.00	1343.00	7450	20230831	-35.03	1030	20221013	369.90	7450	-35.03	20230831	1185	308.44	20230103	7450	-35.03	20230831	1030	369.90	20221013	4.12	N	041020	500	248 억	445188	N	N	12	N	N
111	20231011	110413	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4825	380	2	8.55	57777790355	11835892	153.37	4800	5030	4720	5770	3115	4445	4881.57	0.90	-445934	5295	4870	4645	4220	3995	4757	4107	249	1325	500	2750	5	1	49725498	2399	17.36	3.59	12	23.80	278.00	1343.00	7450	20230831	-35.23	1030	20221013	368.45	7450	-35.23	20230831	1185	307.17	20230103	7450	-35.23	20230831	1030	368.45	20221013	4.12	N	041020	500	248 억	445188	N	N	12	N	N
112	20231011	100410	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4890	445	2	10.01	50416217590	10319589	133.72	4800	5030	4720	5770	3115	4445	4885.49	0.90	-394237	5295	4870	4645	4220	3995	4757	4107	249	1325	500	2750	5	1	49725498	2432	17.59	3.64	12	20.75	278.00	1343.00	7450	20230831	-34.36	1030	20221013	374.76	7450	-34.36	20230831	1185	312.66	20230103	7450	-34.36	20230831	1030	374.76	20221013	4.12	N	041020	500	248 억	445188	N	N	12	N	N
113	20231011	090412	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4850	405	2	9.11	15566479595	3194060	41.39	4800	4980	4760	5770	3115	4445	4873.57	0.90	-196628	5295	4870	4645	4220	3995	4757	4107	249	1325	500	2750	5	1	49725498	2412	17.45	3.61	12	6.42	278.00	1343.00	7450	20230831	-34.90	1030	20221013	370.87	7450	-34.90	20230831	1185	309.28	20230103	7450	-34.90	20230831	1030	370.87	20221013	4.12	N	041020	500	248 억	445188	N	N	12	N	N
114	20231010	160408	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4445	-735	5	-14.19	32947841890	6986052	26.80	5060	5070	4420	6730	3630	5180	4716.62	0.15	115928	6020	5600	5320	4900	4620	5460	4760	249	1550	500	3210	5	1	49725498	2210	15.99	3.31	12	14.05	278.00	1343.00	7450	20230831	-40.34	1030	20221013	331.55	7450	-40.34	20230831	1185	275.11	20230103	7450	-40.34	20230831	1030	331.55	20221013	5.06	N	041020	500	248 억	76567	N	N	12	N	N
115	20231010	150407	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4445	-735	5	-14.19	31318648205	6619429	25.40	5060	5070	4420	6730	3630	5180	4731.20	0.15	112969	6020	5600	5320	4900	4620	5460	4760	249	1550	500	3210	5	1	49725498	2210	15.99	3.31	12	13.31	278.00	1343.00	7450	20230831	-40.34	1030	20221013	331.55	7450	-40.34	20230831	1185	275.11	20230103	7450	-40.34	20230831	1030	331.55	20221013	5.06	N	041020	500	248 억	76567	N	N	17	N	N
116	20231010	140408	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4565	-615	5	-11.87	27146108365	5687628	21.82	5060	5070	4530	6730	3630	5180	4772.71	0.15	105933	6020	5600	5320	4900	4620	5460	4760	249	1550	500	3210	5	1	49725498	2270	16.42	3.40	12	11.44	278.00	1343.00	7450	20230831	-38.72	1030	20221013	343.20	7450	-38.72	20230831	1185	285.23	20230103	7450	-38.72	20230831	1030	343.20	20221013	5.06	N	041020	500	248 억	76567	N	N	17	N	N
117	20231010	130405	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4670	-510	5	-9.85	23550978100	4902790	18.81	5060	5070	4635	6730	3630	5180	4803.45	0.15	-69173	6020	5600	5320	4900	4620	5460	4760	249	1550	500	3210	5	1	49725498	2322	16.80	3.48	12	9.86	278.00	1343.00	7450	20230831	-37.32	1030	20221013	353.40	7450	-37.32	20230831	1185	294.09	20230103	7450	-37.32	20230831	1030	353.40	20221013	5.06	N	041020	500	248 억	76567	N	N	17	N	N
118	20231010	120407	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4765	-415	5	-8.01	19942473295	4132509	15.85	5060	5070	4680	6730	3630	5180	4825.60	0.15	-47571	6020	5600	5320	4900	4620	5460	4760	249	1550	500	3210	5	1	49725498	2369	17.14	3.55	12	8.31	278.00	1343.00	7450	20230831	-36.04	1030	20221013	362.62	7450	-36.04	20230831	1185	302.11	20230103	7450	-36.04	20230831	1030	362.62	20221013	5.06	N	041020	500	248 억	76567	N	N	17	N	N
119	20231010	110358	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4815	-365	5	-7.05	17586785335	3637475	13.96	5060	5070	4680	6730	3630	5180	4834.72	0.15	51014	6020	5600	5320	4900	4620	5460	4760	249	1550	500	3210	5	1	49725498	2394	17.32	3.59	12	7.32	278.00	1343.00	7450	20230831	-35.37	1030	20221013	367.48	7450	-35.37	20230831	1185	306.33	20230103	7450	-35.37	20230831	1030	367.48	20221013	5.06	N	041020	500	248 억	76567	N	N	17	N	N
120	20231010	100402	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4880	-300	5	-5.79	14304313580	2961492	11.36	5060	5070	4680	6730	3630	5180	4829.89	0.15	107258	6020	5600	5320	4900	4620	5460	4760	249	1550	500	3210	5	1	49725498	2427	17.55	3.63	12	5.96	278.00	1343.00	7450	20230831	-34.50	1030	20221013	373.79	7450	-34.50	20230831	1185	311.81	20230103	7450	-34.50	20230831	1030	373.79	20221013	5.06	N	041020	500	248 억	76567	N	N	17	N	N
121	20231010	090403	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4805	-375	5	-7.24	4474420335	911583	3.50	5060	5070	4800	6730	3630	5180	4907.88	0.15	-5979	6020	5600	5320	4900	4620	5460	4760	249	1550	500	3210	5	1	49725498	2389	17.28	3.58	12	1.83	278.00	1343.00	7450	20230831	-35.50	1030	20221013	366.50	7450	-35.50	20230831	1185	305.49	20230103	7450	-35.50	20230831	1030	366.50	20221013	5.06	N	041020	500	248 억	76567	N	N	17	N	N
122	20231006	160406	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5180	120	2	2.37	136837998800	25695664	319.15	5500	5740	5040	6570	3550	5060	5325.68	2.53	-1182664	5876	5467	4651	4242	3426	5672	4447	249	1510	500	3130	10	1	49725498	2576	18.63	3.86	12	51.68	278.00	1343.00	7450	20230831	-30.47	1030	20221013	402.91	7450	-30.47	20230831	1185	337.13	20230103	7450	-30.47	20230831	1030	402.91	20221013	5.15	N	041020	500	248 억	1258380	N	N	17	N	N
123	20231006	150359	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5100	40	2	0.79	129696337710	24315199	302.00	5500	5740	5040	6570	3550	5060	5333.96	2.53	-1240428	5876	5467	4651	4242	3426	5672	4447	249	1510	500	3130	10	1	49725498	2536	18.35	3.80	12	48.90	278.00	1343.00	7450	20230831	-31.54	1030	20221013	395.15	7450	-31.54	20230831	1185	330.38	20230103	7450	-31.54	20230831	1030	395.15	20221013	5.15	N	041020	500	248 억	1258380	N	N	26	N	N
124	20231006	140359	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5160	100	2	1.98	123980656140	23204771	288.21	5500	5740	5040	6570	3550	5060	5342.90	2.53	-1276324	5876	5467	4651	4242	3426	5672	4447	249	1510	500	3130	10	1	49725498	2566	18.56	3.84	12	46.67	278.00	1343.00	7450	20230831	-30.74	1030	20221013	400.97	7450	-30.74	20230831	1185	335.44	20230103	7450	-30.74	20230831	1030	400.97	20221013	5.15	N	041020	500	248 억	1258380	N	N	26	N	N
125	20231006	130358	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5090	30	2	0.59	109323031330	20389064	253.24	5500	5740	5040	6570	3550	5060	5361.85	2.53	-1274437	5876	5467	4651	4242	3426	5672	4447	249	1510	500	3130	10	1	49725498	2531	18.31	3.79	12	41.00	278.00	1343.00	7450	20230831	-31.68	1030	20221013	394.17	7450	-31.68	20230831	1185	329.54	20230103	7450	-31.68	20230831	1030	394.17	20221013	5.15	N	041020	500	248 억	1258380	N	N	26	N	N
126	20231006	120355	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5110	50	2	0.99	105160275680	19577891	243.16	5500	5740	5040	6570	3550	5060	5371.38	2.53	-1245396	5876	5467	4651	4242	3426	5672	4447	249	1510	500	3130	10	1	49725498	2541	18.38	3.80	12	39.37	278.00	1343.00	7450	20230831	-31.41	1030	20221013	396.12	7450	-31.41	20230831	1185	331.22	20230103	7450	-31.41	20230831	1030	396.12	20221013	5.15	N	041020	500	248 억	1258380	N	N	26	N	N
127	20231006	110353	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5190	130	2	2.57	100311886920	18631971	231.42	5500	5740	5040	6570	3550	5060	5383.86	2.53	-1208483	5876	5467	4651	4242	3426	5672	4447	249	1510	500	3130	10	1	49725498	2581	18.67	3.86	12	37.47	278.00	1343.00	7450	20230831	-30.34	1030	20221013	403.88	7450	-30.34	20230831	1185	337.97	20230103	7450	-30.34	20230831	1030	403.88	20221013	5.15	N	041020	500	248 억	1258380	N	N	26	N	N
128	20231006	100355	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5200	140	2	2.77	82569771610	15196593	188.75	5500	5740	5100	6570	3550	5060	5433.45	2.53	-1018018	5876	5467	4651	4242	3426	5672	4447	249	1510	500	3130	10	1	49725498	2586	18.71	3.87	12	30.56	278.00	1343.00	7450	20230831	-30.20	1030	20221013	404.85	7450	-30.20	20230831	1185	338.82	20230103	7450	-30.20	20230831	1030	404.85	20221013	5.15	N	041020	500	248 억	1258380	N	N	26	N	N
129	20231006	090351	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5500	440	2	8.70	31379559330	5664894	70.36	5500	5740	5350	6570	3550	5060	5539.32	2.53	-100087	5876	5467	4651	4242	3426	5672	4447	249	1510	500	3130	10	1	49725498	2735	19.78	4.10	12	11.39	278.00	1343.00	7450	20230831	-26.17	1030	20221013	433.98	7450	-26.17	20230831	1185	364.14	20230103	7450	-26.17	20230831	1030	433.98	20221013	5.15	N	041020	500	248 억	1258380	N	N	26	N	N

56 KiB Raw Blame History

56 KiB

Raw Blame History