KissMeData/047560/price/prices-20231001.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

57 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	160516	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13190	-330	5	-2.44	1338410830	98670	143.71	13800	13980	13170	17570	9470	13520	13564.67	0.86	-2378	13826	13672	13486	13332	13146	13750	13410	57	4050	500	8380	10	1	11404832	1504	-24.61	2.34	12	0.87	-536.00	5627.00	20000	20230607	-34.05	8480	20230109	55.54	20000	-34.05	20230607	8480	55.54	20230109	20000	-34.05	20230607	8480	55.54	20230109	5.93	N	047560	500	57 억	98295	N	N	15	N	N
3	20231031	150523	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13200	-320	5	-2.37	1280306580	94272	137.31	13800	13980	13170	17570	9470	13520	13580.98	0.86	-2181	13826	13672	13486	13332	13146	13750	13410	57	4050	500	8380	10	1	11404832	1505	-24.63	2.35	12	0.83	-536.00	5627.00	20000	20230607	-34.00	8480	20230109	55.66	20000	-34.00	20230607	8480	55.66	20230109	20000	-34.00	20230607	8480	55.66	20230109	5.93	N	047560	500	57 억	98295	N	N	15	N	N
4	20231031	140528	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13380	-140	5	-1.04	1093351820	80150	116.74	13800	13980	13290	17570	9470	13520	13641.32	0.86	-6259	13826	13672	13486	13332	13146	13750	13410	57	4050	500	8380	10	1	11404832	1526	-24.96	2.38	12	0.70	-536.00	5627.00	20000	20230607	-33.10	8480	20230109	57.78	20000	-33.10	20230607	8480	57.78	20230109	20000	-33.10	20230607	8480	57.78	20230109	5.93	N	047560	500	57 억	98295	N	N	15	N	N
5	20231031	130524	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13450	-70	5	-0.52	933071340	68172	99.29	13800	13980	13370	17570	9470	13520	13687.02	0.86	-6099	13826	13672	13486	13332	13146	13750	13410	57	4050	500	8380	10	1	11404832	1534	-25.09	2.39	12	0.60	-536.00	5627.00	20000	20230607	-32.75	8480	20230109	58.61	20000	-32.75	20230607	8480	58.61	20230109	20000	-32.75	20230607	8480	58.61	20230109	5.93	N	047560	500	57 억	98295	N	N	15	N	N
6	20231031	120520	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13490	-30	5	-0.22	849596820	61954	90.24	13800	13980	13460	17570	9470	13520	13713.35	0.86	-5528	13826	13672	13486	13332	13146	13750	13410	57	4050	500	8380	10	1	11404832	1539	-25.17	2.40	12	0.54	-536.00	5627.00	20000	20230607	-32.55	8480	20230109	59.08	20000	-32.55	20230607	8480	59.08	20230109	20000	-32.55	20230607	8480	59.08	20230109	5.93	N	047560	500	57 억	98295	N	N	15	N	N
7	20231031	110536	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13560	40	2	0.30	756640820	55066	80.20	13800	13980	13500	17570	9470	13520	13740.62	0.86	-687	13826	13672	13486	13332	13146	13750	13410	57	4050	500	8380	10	1	11404832	1546	-25.30	2.41	12	0.48	-536.00	5627.00	20000	20230607	-32.20	8480	20230109	59.91	20000	-32.20	20230607	8480	59.91	20230109	20000	-32.20	20230607	8480	59.91	20230109	5.93	N	047560	500	57 억	98295	N	N	15	N	N
8	20231031	100527	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13590	70	2	0.52	607509470	44073	64.19	13800	13980	13580	17570	9470	13520	13784.16	0.86	-1642	13826	13672	13486	13332	13146	13750	13410	57	4050	500	8380	10	1	11404832	1550	-25.35	2.42	12	0.39	-536.00	5627.00	20000	20230607	-32.05	8480	20230109	60.26	20000	-32.05	20230607	8480	60.26	20230109	20000	-32.05	20230607	8480	60.26	20230109	5.93	N	047560	500	57 억	98295	N	N	15	N	N
9	20231031	090524	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13950	430	2	3.18	188866470	13632	19.85	13800	13960	13660	17570	9470	13520	13854.64	0.86	171	13826	13672	13486	13332	13146	13750	13410	57	4050	500	8380	10	1	11404832	1591	-26.03	2.48	12	0.12	-536.00	5627.00	20000	20230607	-30.25	8480	20230109	64.50	20000	-30.25	20230607	8480	64.50	20230109	20000	-30.25	20230607	8480	64.50	20230109	5.93	N	047560	500	57 억	98295	N	N	15	N	N
10	20231030	160517	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13520	280	2	2.11	922043790	68339	94.89	13370	13640	13300	17210	9270	13240	13492.55	0.78	10198	13653	13446	13223	13016	12793	13550	13120	57	3970	500	8200	10	1	11404832	1542	-25.22	2.40	12	0.60	-536.00	5627.00	20000	20230607	-32.40	8480	20230109	59.43	20000	-32.40	20230607	8480	59.43	20230109	20000	-32.40	20230607	8480	59.43	20230109	6.08	N	047560	500	57 억	88429	N	N	15	N	N
11	20231030	150506	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13540	300	2	2.27	809569740	60015	83.33	13370	13640	13300	17210	9270	13240	13489.87	0.78	6701	13653	13446	13223	13016	12793	13550	13120	57	3970	500	8200	10	1	11404832	1544	-25.26	2.41	12	0.53	-536.00	5627.00	20000	20230607	-32.30	8480	20230109	59.67	20000	-32.30	20230607	8480	59.67	20230109	20000	-32.30	20230607	8480	59.67	20230109	6.08	N	047560	500	57 억	88429	N	N	0	N	N
12	20231030	140507	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13500	260	2	1.96	658346130	48805	67.77	13370	13640	13300	17210	9270	13240	13489.83	0.78	5050	13653	13446	13223	13016	12793	13550	13120	57	3970	500	8200	10	1	11404832	1540	-25.19	2.40	12	0.43	-536.00	5627.00	20000	20230607	-32.50	8480	20230109	59.20	20000	-32.50	20230607	8480	59.20	20230109	20000	-32.50	20230607	8480	59.20	20230109	6.08	N	047560	500	57 억	88429	N	N	0	N	N
13	20231030	130507	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13500	260	2	1.96	636067690	47155	65.48	13370	13640	13300	17210	9270	13240	13489.40	0.78	4641	13653	13446	13223	13016	12793	13550	13120	57	3970	500	8200	10	1	11404832	1540	-25.19	2.40	12	0.41	-536.00	5627.00	20000	20230607	-32.50	8480	20230109	59.20	20000	-32.50	20230607	8480	59.20	20230109	20000	-32.50	20230607	8480	59.20	20230109	6.08	N	047560	500	57 억	88429	N	N	0	N	N
14	20231030	120502	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13490	250	2	1.89	557838440	41380	57.46	13370	13640	13300	17210	9270	13240	13481.45	0.78	4264	13653	13446	13223	13016	12793	13550	13120	57	3970	500	8200	10	1	11404832	1539	-25.17	2.40	12	0.36	-536.00	5627.00	20000	20230607	-32.55	8480	20230109	59.08	20000	-32.55	20230607	8480	59.08	20230109	20000	-32.55	20230607	8480	59.08	20230109	6.08	N	047560	500	57 억	88429	N	N	0	N	N
15	20231030	110504	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13520	280	2	2.11	483928710	35896	49.84	13370	13640	13300	17210	9270	13240	13482.08	0.78	4093	13653	13446	13223	13016	12793	13550	13120	57	3970	500	8200	10	1	11404832	1542	-25.22	2.40	12	0.31	-536.00	5627.00	20000	20230607	-32.40	8480	20230109	59.43	20000	-32.40	20230607	8480	59.43	20230109	20000	-32.40	20230607	8480	59.43	20230109	6.08	N	047560	500	57 억	88429	N	N	0	N	N
16	20231030	100505	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13550	310	2	2.34	431609980	32025	44.47	13370	13640	13300	17210	9270	13240	13478.03	0.78	3415	13653	13446	13223	13016	12793	13550	13120	57	3970	500	8200	10	1	11404832	1545	-25.28	2.41	12	0.28	-536.00	5627.00	20000	20230607	-32.25	8480	20230109	59.79	20000	-32.25	20230607	8480	59.79	20230109	20000	-32.25	20230607	8480	59.79	20230109	6.08	N	047560	500	57 억	88429	N	N	0	N	N
17	20231030	090500	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13330	90	2	0.68	37096640	2783	3.86	13370	13370	13300	17210	9270	13240	13333.07	0.78	-818	13653	13446	13223	13016	12793	13550	13120	57	3970	500	8200	10	1	11404832	1520	-24.87	2.37	12	0.02	-536.00	5627.00	20000	20230607	-33.35	8480	20230109	57.19	20000	-33.35	20230607	8480	57.19	20230109	20000	-33.35	20230607	8480	57.19	20230109	6.08	N	047560	500	57 억	88429	N	N	0	N	N
18	20231027	160433	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13240	40	2	0.30	907860950	68628	67.25	13210	13430	13000	17160	9240	13200	13228.71	0.80	-3129	13680	13440	12980	12740	12280	13560	12860	57	3960	500	8180	10	1	11404832	1510	-24.70	2.35	12	0.60	-536.00	5627.00	20000	20230607	-33.80	8480	20230109	56.13	20000	-33.80	20230607	8480	56.13	20230109	20000	-33.80	20230607	8480	56.13	20230109	5.89	N	047560	500	57 억	91331	N	N	0	N	N
19	20231027	150503	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13230	30	2	0.23	801420920	60602	59.39	13210	13430	13000	17160	9240	13200	13224.37	0.80	-2235	13680	13440	12980	12740	12280	13560	12860	57	3960	500	8180	10	1	11404832	1509	-24.68	2.35	12	0.53	-536.00	5627.00	20000	20230607	-33.85	8480	20230109	56.01	20000	-33.85	20230607	8480	56.01	20230109	20000	-33.85	20230607	8480	56.01	20230109	5.89	N	047560	500	57 억	91331	N	N	0	N	N
20	20231027	140501	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13270	70	2	0.53	686492870	51900	50.86	13210	13430	13000	17160	9240	13200	13227.28	0.80	-2972	13680	13440	12980	12740	12280	13560	12860	57	3960	500	8180	10	1	11404832	1513	-24.76	2.36	12	0.46	-536.00	5627.00	20000	20230607	-33.65	8480	20230109	56.49	20000	-33.65	20230607	8480	56.49	20230109	20000	-33.65	20230607	8480	56.49	20230109	5.89	N	047560	500	57 억	91331	N	N	0	N	N
21	20231027	130454	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13200	0	3	0.00	609137260	46043	45.12	13210	13430	13000	17160	9240	13200	13229.81	0.80	-3822	13680	13440	12980	12740	12280	13560	12860	57	3960	500	8180	10	1	11404832	1505	-24.63	2.35	12	0.40	-536.00	5627.00	20000	20230607	-34.00	8480	20230109	55.66	20000	-34.00	20230607	8480	55.66	20230109	20000	-34.00	20230607	8480	55.66	20230109	5.89	N	047560	500	57 억	91331	N	N	0	N	N
22	20231027	120504	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13350	150	2	1.14	472250120	35730	35.01	13210	13430	13000	17160	9240	13200	13217.24	0.80	-1663	13680	13440	12980	12740	12280	13560	12860	57	3960	500	8180	10	1	11404832	1523	-24.91	2.37	12	0.31	-536.00	5627.00	20000	20230607	-33.25	8480	20230109	57.43	20000	-33.25	20230607	8480	57.43	20230109	20000	-33.25	20230607	8480	57.43	20230109	5.89	N	047560	500	57 억	91331	N	N	0	N	N
23	20231027	110507	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13330	130	2	0.98	391172160	29654	29.06	13210	13400	13000	17160	9240	13200	13191.18	0.80	-2264	13680	13440	12980	12740	12280	13560	12860	57	3960	500	8180	10	1	11404832	1520	-24.87	2.37	12	0.26	-536.00	5627.00	20000	20230607	-33.35	8480	20230109	57.19	20000	-33.35	20230607	8480	57.19	20230109	20000	-33.35	20230607	8480	57.19	20230109	5.89	N	047560	500	57 억	91331	N	N	0	N	N
24	20231027	100502	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13210	10	2	0.08	291231690	22155	21.71	13210	13390	13000	17160	9240	13200	13144.94	0.80	-2294	13680	13440	12980	12740	12280	13560	12860	57	3960	500	8180	10	1	11404832	1507	-24.65	2.35	12	0.19	-536.00	5627.00	20000	20230607	-33.95	8480	20230109	55.78	20000	-33.95	20230607	8480	55.78	20230109	20000	-33.95	20230607	8480	55.78	20230109	5.89	N	047560	500	57 억	91331	N	N	0	N	N
25	20231027	090459	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13230	30	2	0.23	44004090	3324	3.26	13210	13390	13210	17160	9240	13200	13239.48	0.80	-507	13680	13440	12980	12740	12280	13560	12860	57	3960	500	8180	10	1	11404832	1509	-24.68	2.35	12	0.03	-536.00	5627.00	20000	20230607	-33.85	8480	20230109	56.01	20000	-33.85	20230607	8480	56.01	20230109	20000	-33.85	20230607	8480	56.01	20230109	5.89	N	047560	500	57 억	91331	N	N	0	N	N
26	20231026	160454	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13200	30	2	0.23	1247169530	97297	33.37	12880	13220	12520	17120	9220	13170	12812.43	0.80	-787	14570	13870	13470	12770	12370	13670	12570	57	3950	500	8160	10	1	11404832	1505	-24.63	2.35	12	0.85	-536.00	5627.00	20000	20230607	-34.00	8480	20230109	55.66	20000	-34.00	20230607	8480	55.66	20230109	20000	-34.00	20230607	8480	55.66	20230109	5.96	N	047560	500	57 억	91694	N	N	0	N	N
27	20231026	150455	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13100	-70	5	-0.53	1084160430	84913	29.13	12880	13200	12520	17120	9220	13170	12766.32	0.80	1287	14570	13870	13470	12770	12370	13670	12570	57	3950	500	8160	10	1	11404832	1494	-24.44	2.33	12	0.74	-536.00	5627.00	20000	20230607	-34.50	8480	20230109	54.48	20000	-34.50	20230607	8480	54.48	20230109	20000	-34.50	20230607	8480	54.48	20230109	5.96	N	047560	500	57 억	91694	N	N	0	N	N
28	20231026	140456	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12730	-440	5	-3.34	873077110	68634	23.54	12880	12940	12520	17120	9220	13170	12718.59	0.80	1610	14570	13870	13470	12770	12370	13670	12570	57	3950	500	8160	10	1	11404832	1452	-23.75	2.26	12	0.60	-536.00	5627.00	20000	20230607	-36.35	8480	20230109	50.12	20000	-36.35	20230607	8480	50.12	20230109	20000	-36.35	20230607	8480	50.12	20230109	5.96	N	047560	500	57 억	91694	N	N	0	N	N
29	20231026	130455	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12710	-460	5	-3.49	785535780	61729	21.17	12880	12940	12520	17120	9220	13170	12723.16	0.80	2240	14570	13870	13470	12770	12370	13670	12570	57	3950	500	8160	10	1	11404832	1450	-23.71	2.26	12	0.54	-536.00	5627.00	20000	20230607	-36.45	8480	20230109	49.88	20000	-36.45	20230607	8480	49.88	20230109	20000	-36.45	20230607	8480	49.88	20230109	5.96	N	047560	500	57 억	91694	N	N	0	N	N
30	20231026	120454	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12660	-510	5	-3.87	689162420	54125	18.57	12880	12940	12520	17120	9220	13170	12730.10	0.80	2320	14570	13870	13470	12770	12370	13670	12570	57	3950	500	8160	10	1	11404832	1444	-23.62	2.25	12	0.47	-536.00	5627.00	20000	20230607	-36.70	8480	20230109	49.29	20000	-36.70	20230607	8480	49.29	20230109	20000	-36.70	20230607	8480	49.29	20230109	5.96	N	047560	500	57 억	91694	N	N	0	N	N
31	20231026	110458	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12770	-400	5	-3.04	608314540	47762	16.38	12880	12940	12520	17120	9220	13170	12733.34	0.80	6225	14570	13870	13470	12770	12370	13670	12570	57	3950	500	8160	10	1	11404832	1456	-23.82	2.27	12	0.42	-536.00	5627.00	20000	20230607	-36.15	8480	20230109	50.59	20000	-36.15	20230607	8480	50.59	20230109	20000	-36.15	20230607	8480	50.59	20230109	5.96	N	047560	500	57 억	91694	N	N	0	N	N
32	20231026	100458	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12800	-370	5	-2.81	528387510	41537	14.25	12880	12880	12520	17120	9220	13170	12717.28	0.80	4995	14570	13870	13470	12770	12370	13670	12570	57	3950	500	8160	10	1	11404832	1460	-23.88	2.27	12	0.36	-536.00	5627.00	20000	20230607	-36.00	8480	20230109	50.94	20000	-36.00	20230607	8480	50.94	20230109	20000	-36.00	20230607	8480	50.94	20230109	5.96	N	047560	500	57 억	91694	N	N	0	N	N
33	20231026	090456	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12700	-470	5	-3.57	174619100	13659	4.69	12880	12880	12620	17120	9220	13170	12774.60	0.80	1469	14570	13870	13470	12770	12370	13670	12570	57	3950	500	8160	10	1	11404832	1448	-23.69	2.26	12	0.12	-536.00	5627.00	20000	20230607	-36.50	8480	20230109	49.76	20000	-36.50	20230607	8480	49.76	20230109	20000	-36.50	20230607	8480	49.76	20230109	5.96	N	047560	500	57 억	91694	N	N	0	N	N
34	20231025	160458	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13170	100	2	0.77	3945766500	288295	160.47	13830	14170	13070	16990	9150	13070	13686.62	1.03	-25267	13816	13442	12746	12372	11676	13630	12560	57	3920	500	8100	10	1	11404832	1502	-24.57	2.34	12	2.53	-536.00	5627.00	20000	20230607	-34.15	8480	20230109	55.31	20000	-34.15	20230607	8480	55.31	20230109	20000	-34.15	20230607	8480	55.31	20230109	6.15	N	047560	500	57 억	116950	N	N	0	N	N
35	20231025	150457	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13130	60	2	0.46	3854148690	281340	156.60	13830	14170	13070	16990	9150	13070	13699.26	1.03	-26802	13816	13442	12746	12372	11676	13630	12560	57	3920	500	8100	10	1	11404832	1497	-24.50	2.33	12	2.47	-536.00	5627.00	20000	20230607	-34.35	8480	20230109	54.83	20000	-34.35	20230607	8480	54.83	20230109	20000	-34.35	20230607	8480	54.83	20230109	6.15	N	047560	500	57 억	116950	N	N	0	N	N
36	20231025	140454	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13210	140	2	1.07	3632844410	264508	147.23	13830	14170	13210	16990	9150	13070	13734.35	1.03	-30167	13816	13442	12746	12372	11676	13630	12560	57	3920	500	8100	10	1	11404832	1507	-24.65	2.35	12	2.32	-536.00	5627.00	20000	20230607	-33.95	8480	20230109	55.78	20000	-33.95	20230607	8480	55.78	20230109	20000	-33.95	20230607	8480	55.78	20230109	6.15	N	047560	500	57 억	116950	N	N	0	N	N
37	20231025	130455	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13310	240	2	1.84	3526020990	256450	142.74	13830	14170	13300	16990	9150	13070	13749.35	1.03	-31736	13816	13442	12746	12372	11676	13630	12560	57	3920	500	8100	10	1	11404832	1518	-24.83	2.37	12	2.25	-536.00	5627.00	20000	20230607	-33.45	8480	20230109	56.96	20000	-33.45	20230607	8480	56.96	20230109	20000	-33.45	20230607	8480	56.96	20230109	6.15	N	047560	500	57 억	116950	N	N	0	N	N
38	20231025	120454	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13420	350	2	2.68	3432237470	249434	138.84	13830	14170	13410	16990	9150	13070	13760.10	1.03	-30801	13816	13442	12746	12372	11676	13630	12560	57	3920	500	8100	10	1	11404832	1531	-25.04	2.38	12	2.19	-536.00	5627.00	20000	20230607	-32.90	8480	20230109	58.25	20000	-32.90	20230607	8480	58.25	20230109	20000	-32.90	20230607	8480	58.25	20230109	6.15	N	047560	500	57 억	116950	N	N	0	N	N
39	20231025	110455	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13510	440	2	3.37	3306655480	240096	133.64	13830	14170	13430	16990	9150	13070	13772.22	1.03	-31816	13816	13442	12746	12372	11676	13630	12560	57	3920	500	8100	10	1	11404832	1541	-25.21	2.40	12	2.11	-536.00	5627.00	20000	20230607	-32.45	8480	20230109	59.32	20000	-32.45	20230607	8480	59.32	20230109	20000	-32.45	20230607	8480	59.32	20230109	6.15	N	047560	500	57 억	116950	N	N	0	N	N
40	20231025	100455	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13480	410	2	3.14	3117227720	226077	125.84	13830	14170	13430	16990	9150	13070	13788.35	1.03	-30828	13816	13442	12746	12372	11676	13630	12560	57	3920	500	8100	10	1	11404832	1537	-25.15	2.40	12	1.98	-536.00	5627.00	20000	20230607	-32.60	8480	20230109	58.96	20000	-32.60	20230607	8480	58.96	20230109	20000	-32.60	20230607	8480	58.96	20230109	6.15	N	047560	500	57 억	116950	N	N	0	N	N
41	20231025	090453	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13710	640	2	4.90	1858336200	134064	74.62	13830	14170	13630	16990	9150	13070	13861.56	1.03	-25127	13816	13442	12746	12372	11676	13630	12560	57	3920	500	8100	10	1	11404832	1564	-25.58	2.44	12	1.18	-536.00	5627.00	20000	20230607	-31.45	8480	20230109	61.67	20000	-31.45	20230607	8480	61.67	20230109	20000	-31.45	20230607	8480	61.67	20230109	6.15	N	047560	500	57 억	116950	N	N	0	N	N
42	20231024	160444	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13070	810	2	6.61	2220060360	175759	194.81	12430	13120	12050	15930	8590	12260	12630.47	1.07	-6905	12860	12560	12300	12000	11740	12710	12150	57	3670	500	7600	10	1	11403332	1490	-24.38	2.32	12	1.54	-536.00	5627.00	20000	20230607	-34.65	8480	20230109	54.13	20000	-34.65	20230607	8480	54.13	20230109	20000	-34.65	20230607	8480	54.13	20230109	6.22	N	047560	500	57 억	122379	N	N	0	N	N
43	20231024	150452	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13090	830	2	6.77	2040139400	161958	179.51	12430	13120	12050	15930	8590	12260	12596.72	1.07	-9986	12860	12560	12300	12000	11740	12710	12150	57	3670	500	7600	10	1	11403332	1493	-24.42	2.33	12	1.42	-536.00	5627.00	20000	20230607	-34.55	8480	20230109	54.36	20000	-34.55	20230607	8480	54.36	20230109	20000	-34.55	20230607	8480	54.36	20230109	6.22	N	047560	500	57 억	122379	N	N	0	N	N
44	20231024	140443	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12710	450	2	3.67	1662691380	132722	147.11	12430	13120	12050	15930	8590	12260	12527.62	1.07	-16983	12860	12560	12300	12000	11740	12710	12150	57	3670	500	7600	10	1	11403332	1449	-23.71	2.26	12	1.16	-536.00	5627.00	20000	20230607	-36.45	8480	20230109	49.88	20000	-36.45	20230607	8480	49.88	20230109	20000	-36.45	20230607	8480	49.88	20230109	6.22	N	047560	500	57 억	122379	N	N	0	N	N
45	20231024	130449	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12590	330	2	2.69	1436826440	114926	127.38	12430	13120	12050	15930	8590	12260	12502.19	1.07	-19705	12860	12560	12300	12000	11740	12710	12150	57	3670	500	7600	10	1	11403332	1436	-23.49	2.24	12	1.01	-536.00	5627.00	20000	20230607	-37.05	8480	20230109	48.47	20000	-37.05	20230607	8480	48.47	20230109	20000	-37.05	20230607	8480	48.47	20230109	6.22	N	047560	500	57 억	122379	N	N	0	N	N
46	20231024	120454	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12410	150	2	1.22	1381973870	110542	122.52	12430	13120	12050	15930	8590	12260	12501.80	1.07	-20995	12860	12560	12300	12000	11740	12710	12150	57	3670	500	7600	10	1	11403332	1415	-23.15	2.21	12	0.97	-536.00	5627.00	20000	20230607	-37.95	8480	20230109	46.34	20000	-37.95	20230607	8480	46.34	20230109	20000	-37.95	20230607	8480	46.34	20230109	6.22	N	047560	500	57 억	122379	N	N	0	N	N
47	20231024	110449	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12340	80	2	0.65	1258874970	100625	111.53	12430	13120	12050	15930	8590	12260	12510.56	1.07	-20226	12860	12560	12300	12000	11740	12710	12150	57	3670	500	7600	10	1	11403332	1407	-23.02	2.19	12	0.88	-536.00	5627.00	20000	20230607	-38.30	8480	20230109	45.52	20000	-38.30	20230607	8480	45.52	20230109	20000	-38.30	20230607	8480	45.52	20230109	6.22	N	047560	500	57 억	122379	N	N	0	N	N
48	20231024	100445	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12260	0	3	0.00	970264720	76913	85.25	12430	13120	12200	15930	8590	12260	12615.09	1.07	-17195	12860	12560	12300	12000	11740	12710	12150	57	3670	500	7600	10	1	11403332	1398	-22.87	2.18	12	0.67	-536.00	5627.00	20000	20230607	-38.70	8480	20230109	44.58	20000	-38.70	20230607	8480	44.58	20230109	20000	-38.70	20230607	8480	44.58	20230109	6.22	N	047560	500	57 억	122379	N	N	0	N	N
49	20231024	090448	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12780	520	2	4.24	266273470	20739	22.99	12430	13120	12430	15930	8590	12260	12839.26	1.07	-130	12860	12560	12300	12000	11740	12710	12150	57	3670	500	7600	10	1	11403332	1457	-23.84	2.27	12	0.18	-536.00	5627.00	20000	20230607	-36.10	8480	20230109	50.71	20000	-36.10	20230607	8480	50.71	20230109	20000	-36.10	20230607	8480	50.71	20230109	6.22	N	047560	500	57 억	122379	N	N	0	N	N
50	20231023	160442	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12260	50	2	0.41	1099203640	89256	63.39	12040	12600	12040	15870	8550	12210	12315.36	0.92	17240	12830	12520	12310	12000	11790	12415	11895	57	3660	500	7570	10	1	11403332	1398	-22.87	2.18	12	0.78	-536.00	5627.00	20000	20230607	-38.70	8480	20230109	44.58	20000	-38.70	20230607	8480	44.58	20230109	20000	-38.70	20230607	8480	44.58	20230109	6.18	N	047560	500	57 억	104952	N	N	0	N	N
51	20231023	150444	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12290	80	2	0.66	1000984450	81269	57.72	12040	12600	12040	15870	8550	12210	12316.93	0.92	15576	12830	12520	12310	12000	11790	12415	11895	57	3660	500	7570	10	1	11403332	1401	-22.93	2.18	12	0.71	-536.00	5627.00	20000	20230607	-38.55	8480	20230109	44.93	20000	-38.55	20230607	8480	44.93	20230109	20000	-38.55	20230607	8480	44.93	20230109	6.18	N	047560	500	57 억	104952	N	N	0	N	N
52	20231023	140443	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12400	190	2	1.56	845144050	68591	48.71	12040	12600	12040	15870	8550	12210	12321.50	0.92	11098	12830	12520	12310	12000	11790	12415	11895	57	3660	500	7570	10	1	11403332	1414	-23.13	2.20	12	0.60	-536.00	5627.00	20000	20230607	-38.00	8480	20230109	46.23	20000	-38.00	20230607	8480	46.23	20230109	20000	-38.00	20230607	8480	46.23	20230109	6.18	N	047560	500	57 억	104952	N	N	0	N	N
53	20231023	130446	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12450	240	2	1.97	763732140	62034	44.06	12040	12600	12040	15870	8550	12210	12311.51	0.92	14652	12830	12520	12310	12000	11790	12415	11895	57	3660	500	7570	10	1	11403332	1420	-23.23	2.21	12	0.54	-536.00	5627.00	20000	20230607	-37.75	8480	20230109	46.82	20000	-37.75	20230607	8480	46.82	20230109	20000	-37.75	20230607	8480	46.82	20230109	6.18	N	047560	500	57 억	104952	N	N	0	N	N
54	20231023	120442	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12450	240	2	1.97	683553040	55569	39.47	12040	12600	12040	15870	8550	12210	12300.98	0.92	15120	12830	12520	12310	12000	11790	12415	11895	57	3660	500	7570	10	1	11403332	1420	-23.23	2.21	12	0.49	-536.00	5627.00	20000	20230607	-37.75	8480	20230109	46.82	20000	-37.75	20230607	8480	46.82	20230109	20000	-37.75	20230607	8480	46.82	20230109	6.18	N	047560	500	57 억	104952	N	N	0	N	N
55	20231023	110441	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12450	240	2	1.97	598611810	48731	34.61	12040	12600	12040	15870	8550	12210	12284.00	0.92	16155	12830	12520	12310	12000	11790	12415	11895	57	3660	500	7570	10	1	11403332	1420	-23.23	2.21	12	0.43	-536.00	5627.00	20000	20230607	-37.75	8480	20230109	46.82	20000	-37.75	20230607	8480	46.82	20230109	20000	-37.75	20230607	8480	46.82	20230109	6.18	N	047560	500	57 억	104952	N	N	0	N	N
56	20231023	100437	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12320	110	2	0.90	427660140	34870	24.76	12040	12600	12040	15870	8550	12210	12264.41	0.92	13169	12830	12520	12310	12000	11790	12415	11895	57	3660	500	7570	10	1	11403332	1405	-22.99	2.19	12	0.31	-536.00	5627.00	20000	20230607	-38.40	8480	20230109	45.28	20000	-38.40	20230607	8480	45.28	20230109	20000	-38.40	20230607	8480	45.28	20230109	6.18	N	047560	500	57 억	104952	N	N	0	N	N
57	20231023	090447	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12310	100	2	0.82	161373870	13237	9.40	12040	12600	12040	15870	8550	12210	12191.12	0.92	5848	12830	12520	12310	12000	11790	12415	11895	57	3660	500	7570	10	1	11403332	1404	-22.97	2.19	12	0.12	-536.00	5627.00	20000	20230607	-38.45	8480	20230109	45.17	20000	-38.45	20230607	8480	45.17	20230109	20000	-38.45	20230607	8480	45.17	20230109	6.18	N	047560	500	57 억	104952	N	N	0	N	N
58	20231020	160441	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12210	-410	5	-3.25	1711504490	138928	52.76	12470	12620	12100	16400	8840	12620	12319.20	0.84	8393	14020	13320	12970	12270	11920	13145	12095	57	3780	500	7820	10	1	11403332	1392	-22.78	2.17	12	1.22	-536.00	5627.00	20000	20230607	-38.95	8480	20230109	43.99	20000	-38.95	20230607	8480	43.99	20230109	20000	-38.95	20230607	8480	43.99	20230109	6.18	N	047560	500	57 억	95886	N	N	0	N	N
59	20231020	150441	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12240	-380	5	-3.01	1562868390	126772	48.15	12470	12620	12100	16400	8840	12620	12327.95	0.84	6259	14020	13320	12970	12270	11920	13145	12095	57	3780	500	7820	10	1	11403332	1396	-22.84	2.18	12	1.11	-536.00	5627.00	20000	20230607	-38.80	8480	20230109	44.34	20000	-38.80	20230607	8480	44.34	20230109	20000	-38.80	20230607	8480	44.34	20230109	6.18	N	047560	500	57 억	95886	N	N	0	N	N
60	20231020	140444	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12400	-220	5	-1.74	1439065950	116749	44.34	12470	12620	12100	16400	8840	12620	12325.90	0.84	10497	14020	13320	12970	12270	11920	13145	12095	57	3780	500	7820	10	1	11403332	1414	-23.13	2.20	12	1.02	-536.00	5627.00	20000	20230607	-38.00	8480	20230109	46.23	20000	-38.00	20230607	8480	46.23	20230109	20000	-38.00	20230607	8480	46.23	20230109	6.18	N	047560	500	57 억	95886	N	N	0	N	N
61	20231020	130432	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12270	-350	5	-2.77	1307893150	106182	40.33	12470	12620	12100	16400	8840	12620	12317.18	0.84	11784	14020	13320	12970	12270	11920	13145	12095	57	3780	500	7820	10	1	11403332	1399	-22.89	2.18	12	0.93	-536.00	5627.00	20000	20230607	-38.65	8480	20230109	44.69	20000	-38.65	20230607	8480	44.69	20230109	20000	-38.65	20230607	8480	44.69	20230109	6.18	N	047560	500	57 억	95886	N	N	0	N	N
62	20231020	120439	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12430	-190	5	-1.51	1245020740	101084	38.39	12470	12620	12100	16400	8840	12620	12316.39	0.84	12523	14020	13320	12970	12270	11920	13145	12095	57	3780	500	7820	10	1	11403332	1417	-23.19	2.21	12	0.89	-536.00	5627.00	20000	20230607	-37.85	8480	20230109	46.58	20000	-37.85	20230607	8480	46.58	20230109	20000	-37.85	20230607	8480	46.58	20230109	6.18	N	047560	500	57 억	95886	N	N	0	N	N
63	20231020	110443	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12340	-280	5	-2.22	993514830	80536	30.59	12470	12620	12210	16400	8840	12620	12335.93	0.84	11974	14020	13320	12970	12270	11920	13145	12095	57	3780	500	7820	10	1	11403332	1407	-23.02	2.19	12	0.71	-536.00	5627.00	20000	20230607	-38.30	8480	20230109	45.52	20000	-38.30	20230607	8480	45.52	20230109	20000	-38.30	20230607	8480	45.52	20230109	6.18	N	047560	500	57 억	95886	N	N	0	N	N
64	20231020	100439	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12250	-370	5	-2.93	601539350	48644	18.47	12470	12620	12240	16400	8840	12620	12365.63	0.84	5771	14020	13320	12970	12270	11920	13145	12095	57	3780	500	7820	10	1	11403332	1397	-22.85	2.18	12	0.43	-536.00	5627.00	20000	20230607	-38.75	8480	20230109	44.46	20000	-38.75	20230607	8480	44.46	20230109	20000	-38.75	20230607	8480	44.46	20230109	6.18	N	047560	500	57 억	95886	N	N	0	N	N
65	20231020	090441	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12570	-50	5	-0.40	103151690	8275	3.14	12470	12570	12310	16400	8840	12620	12463.57	0.84	2989	14020	13320	12970	12270	11920	13145	12095	57	3780	500	7820	10	1	11403332	1433	-23.45	2.23	12	0.07	-536.00	5627.00	20000	20230607	-37.15	8480	20230109	48.23	20000	-37.15	20230607	8480	48.23	20230109	20000	-37.15	20230607	8480	48.23	20230109	6.18	N	047560	500	57 억	95886	N	N	0	N	N
66	20231019	160437	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12620	-890	5	-6.59	3375196650	260691	84.30	13290	13670	12620	17560	9460	13510	12947.79	0.77	7839	14963	14236	13753	13026	12543	13995	12785	57	4050	500	8370	10	1	11403332	1439	-23.54	2.24	12	2.29	-536.00	5627.00	20000	20230607	-36.90	8480	20230109	48.82	20000	-36.90	20230607	8480	48.82	20230109	20000	-36.90	20230607	8480	48.82	20230109	6.21	N	047560	500	57 억	87675	N	N	3	N	N
67	20231019	150436	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12700	-810	5	-6.00	3219005720	248350	80.31	13290	13670	12670	17560	9460	13510	12961.17	0.77	6950	14963	14236	13753	13026	12543	13995	12785	57	4050	500	8370	10	1	11403332	1448	-23.69	2.26	12	2.18	-536.00	5627.00	20000	20230607	-36.50	8480	20230109	49.76	20000	-36.50	20230607	8480	49.76	20230109	20000	-36.50	20230607	8480	49.76	20230109	6.21	N	047560	500	57 억	87675	N	N	3	N	N
68	20231019	140438	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12760	-750	5	-5.55	2947585930	226998	73.40	13290	13670	12670	17560	9460	13510	12984.66	0.77	5935	14963	14236	13753	13026	12543	13995	12785	57	4050	500	8370	10	1	11403332	1455	-23.81	2.27	12	1.99	-536.00	5627.00	20000	20230607	-36.20	8480	20230109	50.47	20000	-36.20	20230607	8480	50.47	20230109	20000	-36.20	20230607	8480	50.47	20230109	6.21	N	047560	500	57 억	87675	N	N	3	N	N
69	20231019	130434	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12770	-740	5	-5.48	2780822890	213914	69.17	13290	13670	12670	17560	9460	13510	12999.29	0.77	5869	14963	14236	13753	13026	12543	13995	12785	57	4050	500	8370	10	1	11403332	1456	-23.82	2.27	12	1.88	-536.00	5627.00	20000	20230607	-36.15	8480	20230109	50.59	20000	-36.15	20230607	8480	50.59	20230109	20000	-36.15	20230607	8480	50.59	20230109	6.21	N	047560	500	57 억	87675	N	N	3	N	N
70	20231019	120437	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12790	-720	5	-5.33	2432485240	186556	60.32	13290	13670	12710	17560	9460	13510	13038.45	0.77	6125	14963	14236	13753	13026	12543	13995	12785	57	4050	500	8370	10	1	11403332	1458	-23.86	2.27	12	1.64	-536.00	5627.00	20000	20230607	-36.05	8480	20230109	50.83	20000	-36.05	20230607	8480	50.83	20230109	20000	-36.05	20230607	8480	50.83	20230109	6.21	N	047560	500	57 억	87675	N	N	3	N	N
71	20231019	110437	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12980	-530	5	-3.92	1939805840	148062	47.88	13290	13670	12750	17560	9460	13510	13100.81	0.77	6750	14963	14236	13753	13026	12543	13995	12785	57	4050	500	8370	10	1	11403332	1480	-24.22	2.31	12	1.30	-536.00	5627.00	20000	20230607	-35.10	8480	20230109	53.07	20000	-35.10	20230607	8480	53.07	20230109	20000	-35.10	20230607	8480	53.07	20230109	6.21	N	047560	500	57 억	87675	N	N	3	N	N
72	20231019	100434	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12990	-520	5	-3.85	1661260180	126557	40.92	13290	13670	12750	17560	9460	13510	13126.03	0.77	8628	14963	14236	13753	13026	12543	13995	12785	57	4050	500	8370	10	1	11403332	1481	-24.24	2.31	12	1.11	-536.00	5627.00	20000	20230607	-35.05	8480	20230109	53.18	20000	-35.05	20230607	8480	53.18	20230109	20000	-35.05	20230607	8480	53.18	20230109	6.21	N	047560	500	57 억	87675	N	N	3	N	N
73	20231019	090437	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13410	-100	5	-0.74	81723640	6130	1.98	13290	13490	13280	17560	9460	13510	13326.36	0.77	942	14963	14236	13753	13026	12543	13995	12785	57	4050	500	8370	10	1	11403332	1529	-25.02	2.38	12	0.05	-536.00	5627.00	20000	20230607	-32.95	8480	20230109	58.14	20000	-32.95	20230607	8480	58.14	20230109	20000	-32.95	20230607	8480	58.14	20230109	6.21	N	047560	500	57 억	87675	N	N	3	N	N
74	20231018	160439	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13510	-180	5	-1.31	4263763610	308081	424.17	13550	14480	13270	17790	9590	13690	13839.78	1.02	-29688	13996	13842	13746	13592	13496	13795	13545	57	4100	500	8480	10	1	11403332	1541	-25.21	2.40	12	2.70	-536.00	5627.00	20000	20230607	-32.45	8480	20230109	59.32	20000	-32.45	20230607	8480	59.32	20230109	20000	-32.45	20230607	8480	59.32	20230109	6.74	N	047560	500	57 억	116523	N	N	3	N	N
75	20231018	150433	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13490	-200	5	-1.46	4034308850	291040	400.71	13550	14480	13270	17790	9590	13690	13861.70	1.02	-31113	13996	13842	13746	13592	13496	13795	13545	57	4100	500	8480	10	1	11403332	1538	-25.17	2.40	12	2.55	-536.00	5627.00	20000	20230607	-32.55	8480	20230109	59.08	20000	-32.55	20230607	8480	59.08	20230109	20000	-32.55	20230607	8480	59.08	20230109	6.74	N	047560	500	57 억	116523	N	N	0	N	N
76	20231018	140430	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13470	-220	5	-1.61	3737518520	268934	370.27	13550	14480	13270	17790	9590	13690	13897.53	1.02	-33697	13996	13842	13746	13592	13496	13795	13545	57	4100	500	8480	10	1	11403332	1536	-25.13	2.39	12	2.36	-536.00	5627.00	20000	20230607	-32.65	8480	20230109	58.84	20000	-32.65	20230607	8480	58.84	20230109	20000	-32.65	20230607	8480	58.84	20230109	6.74	N	047560	500	57 억	116523	N	N	0	N	N
77	20231018	130428	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13510	-180	5	-1.31	3644499890	262021	360.76	13550	14480	13270	17790	9590	13690	13909.19	1.02	-33685	13996	13842	13746	13592	13496	13795	13545	57	4100	500	8480	10	1	11403332	1541	-25.21	2.40	12	2.30	-536.00	5627.00	20000	20230607	-32.45	8480	20230109	59.32	20000	-32.45	20230607	8480	59.32	20230109	20000	-32.45	20230607	8480	59.32	20230109	6.74	N	047560	500	57 억	116523	N	N	0	N	N
78	20231018	120435	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13490	-200	5	-1.46	3529856010	253542	349.08	13550	14480	13270	17790	9590	13690	13922.17	1.02	-31860	13996	13842	13746	13592	13496	13795	13545	57	4100	500	8480	10	1	11403332	1538	-25.17	2.40	12	2.22	-536.00	5627.00	20000	20230607	-32.55	8480	20230109	59.08	20000	-32.55	20230607	8480	59.08	20230109	20000	-32.55	20230607	8480	59.08	20230109	6.74	N	047560	500	57 억	116523	N	N	0	N	N
79	20231018	110431	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13540	-150	5	-1.10	3200051960	229090	315.42	13550	14480	13270	17790	9590	13690	13968.54	1.02	-23152	13996	13842	13746	13592	13496	13795	13545	57	4100	500	8480	10	1	11403332	1544	-25.26	2.41	12	2.01	-536.00	5627.00	20000	20230607	-32.30	8480	20230109	59.67	20000	-32.30	20230607	8480	59.67	20230109	20000	-32.30	20230607	8480	59.67	20230109	6.74	N	047560	500	57 억	116523	N	N	0	N	N
80	20231018	100434	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13720	30	2	0.22	280570980	20536	28.27	13550	13800	13510	17790	9590	13690	13662.40	1.02	-4177	13996	13842	13746	13592	13496	13795	13545	57	4100	500	8480	10	1	11403332	1565	-25.60	2.44	12	0.18	-536.00	5627.00	20000	20230607	-31.40	8480	20230109	61.79	20000	-31.40	20230607	8480	61.79	20230109	20000	-31.40	20230607	8480	61.79	20230109	6.74	N	047560	500	57 억	116523	N	N	0	N	N
81	20231018	090431	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13520	-170	5	-1.24	21411110	1580	2.18	13550	13630	13520	17790	9590	13690	13551.34	1.02	-226	13996	13842	13746	13592	13496	13795	13545	57	4100	500	8480	10	1	11403332	1542	-25.22	2.40	12	0.01	-536.00	5627.00	20000	20230607	-32.40	8480	20230109	59.43	20000	-32.40	20230607	8480	59.43	20230109	20000	-32.40	20230607	8480	59.43	20230109	6.74	N	047560	500	57 억	116523	N	N	0	N	N
82	20231017	160433	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13690	80	2	0.59	990436220	71991	40.84	13700	13900	13650	17690	9530	13610	13758.26	1.02	-74	14403	14006	13703	13306	13003	13855	13155	57	4080	500	8430	10	1	11403332	1561	-25.54	2.43	12	0.63	-536.00	5627.00	20000	20230607	-31.55	8480	20230109	61.44	20000	-31.55	20230607	8480	61.44	20230109	20000	-31.55	20230607	8480	61.44	20230109	6.92	N	047560	500	57 억	116652	N	N	0	N	N
83	20231017	150433	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13720	110	2	0.81	900531080	65428	37.12	13700	13900	13650	17690	9530	13610	13764.18	1.02	819	14403	14006	13703	13306	13003	13855	13155	57	4080	500	8430	10	1	11403332	1565	-25.60	2.44	12	0.57	-536.00	5627.00	20000	20230607	-31.40	8480	20230109	61.79	20000	-31.40	20230607	8480	61.79	20230109	20000	-31.40	20230607	8480	61.79	20230109	6.92	N	047560	500	57 억	116652	N	N	0	N	N
84	20231017	140434	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13720	110	2	0.81	788661440	57263	32.49	13700	13900	13650	17690	9530	13610	13773.21	1.02	2654	14403	14006	13703	13306	13003	13855	13155	57	4080	500	8430	10	1	11403332	1565	-25.60	2.44	12	0.50	-536.00	5627.00	20000	20230607	-31.40	8480	20230109	61.79	20000	-31.40	20230607	8480	61.79	20230109	20000	-31.40	20230607	8480	61.79	20230109	6.92	N	047560	500	57 억	116652	N	N	0	N	N
85	20231017	130432	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13800	190	2	1.40	672087230	48792	27.68	13700	13900	13650	17690	9530	13610	13775.24	1.02	5952	14403	14006	13703	13306	13003	13855	13155	57	4080	500	8430	10	1	11403332	1574	-25.75	2.45	12	0.43	-536.00	5627.00	20000	20230607	-31.00	8480	20230109	62.74	20000	-31.00	20230607	8480	62.74	20230109	20000	-31.00	20230607	8480	62.74	20230109	6.92	N	047560	500	57 억	116652	N	N	0	N	N
86	20231017	120434	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13800	190	2	1.40	601312170	43656	24.77	13700	13900	13650	17690	9530	13610	13774.65	1.02	6828	14403	14006	13703	13306	13003	13855	13155	57	4080	500	8430	10	1	11403332	1574	-25.75	2.45	12	0.38	-536.00	5627.00	20000	20230607	-31.00	8480	20230109	62.74	20000	-31.00	20230607	8480	62.74	20230109	20000	-31.00	20230607	8480	62.74	20230109	6.92	N	047560	500	57 억	116652	N	N	0	N	N
87	20231017	110429	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13850	240	2	1.76	501165290	36407	20.65	13700	13900	13650	17690	9530	13610	13766.52	1.02	9796	14403	14006	13703	13306	13003	13855	13155	57	4080	500	8430	10	1	11403332	1579	-25.84	2.46	12	0.32	-536.00	5627.00	20000	20230607	-30.75	8480	20230109	63.33	20000	-30.75	20230607	8480	63.33	20230109	20000	-30.75	20230607	8480	63.33	20230109	6.92	N	047560	500	57 억	116652	N	N	0	N	N
88	20231017	100427	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13790	180	2	1.32	349798840	25459	14.44	13700	13820	13650	17690	9530	13610	13740.76	1.02	6796	14403	14006	13703	13306	13003	13855	13155	57	4080	500	8430	10	1	11403332	1573	-25.73	2.45	12	0.22	-536.00	5627.00	20000	20230607	-31.05	8480	20230109	62.62	20000	-31.05	20230607	8480	62.62	20230109	20000	-31.05	20230607	8480	62.62	20230109	6.92	N	047560	500	57 억	116652	N	N	0	N	N
89	20231017	090430	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13770	160	2	1.18	136456400	9963	5.65	13700	13770	13650	17690	9530	13610	13698.15	1.02	766	14403	14006	13703	13306	13003	13855	13155	57	4080	500	8430	10	1	11403332	1570	-25.69	2.45	12	0.09	-536.00	5627.00	20000	20230607	-31.15	8480	20230109	62.38	20000	-31.15	20230607	8480	62.38	20230109	20000	-31.15	20230607	8480	62.38	20230109	6.92	N	047560	500	57 억	116652	N	N	0	N	N
90	20231016	160429	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13610	-580	5	-4.09	2372353280	174510	88.56	14040	14100	13400	18440	9940	14190	13594.36	0.91	14706	15363	14776	14413	13826	13463	14595	13645	57	4250	500	8790	10	1	11403332	1552	-25.39	2.42	12	1.53	-536.00	5627.00	20000	20230607	-31.95	8480	20230109	60.50	20000	-31.95	20230607	8480	60.50	20230109	20000	-31.95	20230607	8480	60.50	20230109	6.91	N	047560	500	57 억	103582	N	N	0	N	N
91	20231016	150429	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13530	-660	5	-4.65	2179887800	160316	81.36	14040	14100	13400	18440	9940	14190	13597.44	0.91	11846	15363	14776	14413	13826	13463	14595	13645	57	4250	500	8790	10	1	11403332	1543	-25.24	2.40	12	1.41	-536.00	5627.00	20000	20230607	-32.35	8480	20230109	59.55	20000	-32.35	20230607	8480	59.55	20230109	20000	-32.35	20230607	8480	59.55	20230109	6.91	N	047560	500	57 억	103582	N	N	0	N	N
92	20231016	140429	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13490	-700	5	-4.93	1850687860	135853	68.94	14040	14100	13400	18440	9940	14190	13622.72	0.91	9408	15363	14776	14413	13826	13463	14595	13645	57	4250	500	8790	10	1	11403332	1538	-25.17	2.40	12	1.19	-536.00	5627.00	20000	20230607	-32.55	8480	20230109	59.08	20000	-32.55	20230607	8480	59.08	20230109	20000	-32.55	20230607	8480	59.08	20230109	6.91	N	047560	500	57 억	103582	N	N	0	N	N
93	20231016	130428	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13540	-650	5	-4.58	1709362030	125360	63.62	14040	14100	13400	18440	9940	14190	13635.63	0.91	9796	15363	14776	14413	13826	13463	14595	13645	57	4250	500	8790	10	1	11403332	1544	-25.26	2.41	12	1.10	-536.00	5627.00	20000	20230607	-32.30	8480	20230109	59.67	20000	-32.30	20230607	8480	59.67	20230109	20000	-32.30	20230607	8480	59.67	20230109	6.91	N	047560	500	57 억	103582	N	N	0	N	N
94	20231016	120427	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13520	-670	5	-4.72	1381287370	100987	51.25	14040	14100	13400	18440	9940	14190	13677.87	0.91	7398	15363	14776	14413	13826	13463	14595	13645	57	4250	500	8790	10	1	11403332	1542	-25.22	2.40	12	0.89	-536.00	5627.00	20000	20230607	-32.40	8480	20230109	59.43	20000	-32.40	20230607	8480	59.43	20230109	20000	-32.40	20230607	8480	59.43	20230109	6.91	N	047560	500	57 억	103582	N	N	0	N	N
95	20231016	110426	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13620	-570	5	-4.02	1086198140	79356	40.27	14040	14100	13400	18440	9940	14190	13687.66	0.91	3998	15363	14776	14413	13826	13463	14595	13645	57	4250	500	8790	10	1	11403332	1553	-25.41	2.42	12	0.70	-536.00	5627.00	20000	20230607	-31.90	8480	20230109	60.61	20000	-31.90	20230607	8480	60.61	20230109	20000	-31.90	20230607	8480	60.61	20230109	6.91	N	047560	500	57 억	103582	N	N	0	N	N
96	20231016	100422	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13730	-460	5	-3.24	751491370	54853	27.84	14040	14100	13400	18440	9940	14190	13700.10	0.91	3073	15363	14776	14413	13826	13463	14595	13645	57	4250	500	8790	10	1	11403332	1566	-25.62	2.44	12	0.48	-536.00	5627.00	20000	20230607	-31.35	8480	20230109	61.91	20000	-31.35	20230607	8480	61.91	20230109	20000	-31.35	20230607	8480	61.91	20230109	6.91	N	047560	500	57 억	103582	N	N	0	N	N
97	20231016	090425	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13710	-480	5	-3.38	202362020	14696	7.46	14040	14100	13500	18440	9940	14190	13769.87	0.91	-2894	15363	14776	14413	13826	13463	14595	13645	57	4250	500	8790	10	1	11403332	1563	-25.58	2.44	12	0.13	-536.00	5627.00	20000	20230607	-31.45	8480	20230109	61.67	20000	-31.45	20230607	8480	61.67	20230109	20000	-31.45	20230607	8480	61.67	20230109	6.91	N	047560	500	57 억	103582	N	N	0	N	N
98	20231012	160435	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14610	-70	5	-0.48	1566466760	106492	32.38	14580	14840	14580	19080	10280	14680	14710.95	0.84	10185	15786	15232	14896	14342	14006	15065	14175	57	4400	500	9100	10	1	11403332	1666	-27.26	2.60	12	0.93	-536.00	5627.00	20000	20230607	-26.95	8480	20230109	72.29	20000	-26.95	20230607	8480	72.29	20230109	20000	-26.95	20230607	8480	72.29	20230109	7.30	N	047560	500	57 억	95886	N	N	0	N	N
99	20231012	150427	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14680	0	3	0.00	1355428870	92063	27.99	14580	14840	14580	19080	10280	14680	14722.87	0.84	9799	15786	15232	14896	14342	14006	15065	14175	57	4400	500	9100	10	1	11403332	1674	-27.39	2.61	12	0.81	-536.00	5627.00	20000	20230607	-26.60	8480	20230109	73.11	20000	-26.60	20230607	8480	73.11	20230109	20000	-26.60	20230607	8480	73.11	20230109	7.30	N	047560	500	57 억	95886	N	N	0	N	N
100	20231012	140427	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14740	60	2	0.41	1164584660	79084	24.05	14580	14840	14580	19080	10280	14680	14725.95	0.84	9799	15786	15232	14896	14342	14006	15065	14175	57	4400	500	9100	10	1	11403332	1681	-27.50	2.62	12	0.69	-536.00	5627.00	20000	20230607	-26.30	8480	20230109	73.82	20000	-26.30	20230607	8480	73.82	20230109	20000	-26.30	20230607	8480	73.82	20230109	7.30	N	047560	500	57 억	95886	N	N	0	N	N
101	20231012	130427	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14750	70	2	0.48	1069286510	72614	22.08	14580	14840	14580	19080	10280	14680	14725.66	0.84	10232	15786	15232	14896	14342	14006	15065	14175	57	4400	500	9100	10	1	11403332	1682	-27.52	2.62	12	0.64	-536.00	5627.00	20000	20230607	-26.25	8480	20230109	73.94	20000	-26.25	20230607	8480	73.94	20230109	20000	-26.25	20230607	8480	73.94	20230109	7.30	N	047560	500	57 억	95886	N	N	0	N	N
102	20231012	120434	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14710	30	2	0.20	1006974240	68387	20.79	14580	14840	14580	19080	10280	14680	14724.68	0.84	10703	15786	15232	14896	14342	14006	15065	14175	57	4400	500	9100	10	1	11403332	1677	-27.44	2.61	12	0.60	-536.00	5627.00	20000	20230607	-26.45	8480	20230109	73.47	20000	-26.45	20230607	8480	73.47	20230109	20000	-26.45	20230607	8480	73.47	20230109	7.30	N	047560	500	57 억	95886	N	N	0	N	N
103	20231012	110432	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14700	20	2	0.14	871632300	59200	18.00	14580	14840	14580	19080	10280	14680	14723.56	0.84	10513	15786	15232	14896	14342	14006	15065	14175	57	4400	500	9100	10	1	11403332	1676	-27.43	2.61	12	0.52	-536.00	5627.00	20000	20230607	-26.50	8480	20230109	73.35	20000	-26.50	20230607	8480	73.35	20230109	20000	-26.50	20230607	8480	73.35	20230109	7.30	N	047560	500	57 억	95886	N	N	0	N	N
104	20231012	100431	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14750	70	2	0.48	697798180	47352	14.40	14580	14840	14580	19080	10280	14680	14736.47	0.84	11294	15786	15232	14896	14342	14006	15065	14175	57	4400	500	9100	10	1	11403332	1682	-27.52	2.62	12	0.42	-536.00	5627.00	20000	20230607	-26.25	8480	20230109	73.94	20000	-26.25	20230607	8480	73.94	20230109	20000	-26.25	20230607	8480	73.94	20230109	7.30	N	047560	500	57 억	95886	N	N	0	N	N
105	20231012	090432	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14680	0	3	0.00	72218050	4930	1.50	14580	14750	14580	19080	10280	14680	14648.31	0.84	1981	15786	15232	14896	14342	14006	15065	14175	57	4400	500	9100	10	1	11403332	1674	-27.39	2.61	12	0.04	-536.00	5627.00	20000	20230607	-26.60	8480	20230109	73.11	20000	-26.60	20230607	8480	73.11	20230109	20000	-26.60	20230607	8480	73.11	20230109	7.30	N	047560	500	57 억	95886	N	N	0	N	N
106	20231011	160428	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14680	-540	5	-3.55	4887800860	326766	212.72	15430	15450	14560	19780	10660	15220	14959.02	1.07	-34677	16120	15670	15410	14960	14700	15540	14830	57	4560	500	9430	10	1	11403332	1674	-27.39	2.61	12	2.87	-536.00	5627.00	20000	20230607	-26.60	8480	20230109	73.11	20000	-26.60	20230607	8480	73.11	20230109	20000	-26.60	20230607	8480	73.11	20230109	7.30	N	047560	500	57 억	121569	N	N	0	N	N
107	20231011	150428	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14610	-610	5	-4.01	4485144040	299254	194.81	15430	15450	14600	19780	10660	15220	14987.75	1.07	-34570	16120	15670	15410	14960	14700	15540	14830	57	4560	500	9430	10	1	11403332	1666	-27.26	2.60	12	2.62	-536.00	5627.00	20000	20230607	-26.95	8480	20230109	72.29	20000	-26.95	20230607	8480	72.29	20230109	20000	-26.95	20230607	8480	72.29	20230109	7.30	N	047560	500	57 억	121569	N	N	0	N	N
108	20231011	140433	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14730	-490	5	-3.22	3953765620	263040	171.24	15430	15450	14690	19780	10660	15220	15031.04	1.07	-30748	16120	15670	15410	14960	14700	15540	14830	57	4560	500	9430	10	1	11403332	1680	-27.48	2.62	12	2.31	-536.00	5627.00	20000	20230607	-26.35	8480	20230109	73.70	20000	-26.35	20230607	8480	73.70	20230109	20000	-26.35	20230607	8480	73.70	20230109	7.30	N	047560	500	57 억	121569	N	N	0	N	N
109	20231011	130425	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14800	-420	5	-2.76	3587278120	238291	155.13	15430	15450	14690	19780	10660	15220	15054.19	1.07	-26491	16120	15670	15410	14960	14700	15540	14830	57	4560	500	9430	10	1	11403332	1688	-27.61	2.63	12	2.09	-536.00	5627.00	20000	20230607	-26.00	8480	20230109	74.53	20000	-26.00	20230607	8480	74.53	20230109	20000	-26.00	20230607	8480	74.53	20230109	7.30	N	047560	500	57 억	121569	N	N	0	N	N
110	20231011	120435	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14800	-420	5	-2.76	3395394910	225339	146.70	15430	15450	14690	19780	10660	15220	15067.94	1.07	-28351	16120	15670	15410	14960	14700	15540	14830	57	4560	500	9430	10	1	11403332	1688	-27.61	2.63	12	1.98	-536.00	5627.00	20000	20230607	-26.00	8480	20230109	74.53	20000	-26.00	20230607	8480	74.53	20230109	20000	-26.00	20230607	8480	74.53	20230109	7.30	N	047560	500	57 억	121569	N	N	0	N	N
111	20231011	110430	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15000	-220	5	-1.45	2514034360	165771	107.92	15430	15450	14900	19780	10660	15220	15165.71	1.07	-16853	16120	15670	15410	14960	14700	15540	14830	57	4560	500	9430	10	1	11403332	1710	-27.99	2.67	12	1.45	-536.00	5627.00	20000	20230607	-25.00	8480	20230109	76.89	20000	-25.00	20230607	8480	76.89	20230109	20000	-25.00	20230607	8480	76.89	20230109	7.30	N	047560	500	57 억	121569	N	N	0	N	N
112	20231011	100427	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15200	-20	5	-0.13	1302464870	85304	55.53	15430	15450	15150	19780	10660	15220	15268.51	1.07	10218	16120	15670	15410	14960	14700	15540	14830	57	4560	500	9430	10	1	11403332	1733	-28.36	2.70	12	0.75	-536.00	5627.00	20000	20230607	-24.00	8480	20230109	79.25	20000	-24.00	20230607	8480	79.25	20230109	20000	-24.00	20230607	8480	79.25	20230109	7.30	N	047560	500	57 억	121569	N	N	0	N	N
113	20231011	090430	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15400	180	2	1.18	128225770	8345	5.43	15430	15450	15310	19780	10660	15220	15365.60	1.07	3268	16120	15670	15410	14960	14700	15540	14830	57	4560	500	9430	10	1	11403332	1756	-28.73	2.74	12	0.07	-536.00	5627.00	20000	20230607	-23.00	8480	20230109	81.60	20000	-23.00	20230607	8480	81.60	20230109	20000	-23.00	20230607	8480	81.60	20230109	7.30	N	047560	500	57 억	121569	N	N	0	N	N
114	20231010	160425	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15220	-560	5	-3.55	2353448660	152684	118.34	15700	15860	15150	20500	11050	15780	15414.43	1.08	-1804	16326	16052	15626	15352	14926	16190	15490	57	4720	500	9780	10	1	11403332	1736	-28.40	2.70	12	1.34	-536.00	5627.00	20000	20230607	-23.90	8480	20230109	79.48	20000	-23.90	20230607	8480	79.48	20230109	20000	-23.90	20230607	8480	79.48	20230109	7.48	N	047560	500	57 억	123699	N	N	0	N	N
115	20231010	150423	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15310	-470	5	-2.98	2169788140	140602	108.98	15700	15860	15180	20500	11050	15780	15432.13	1.08	-2036	16326	16052	15626	15352	14926	16190	15490	57	4720	500	9780	10	1	11403332	1746	-28.56	2.72	12	1.23	-536.00	5627.00	20000	20230607	-23.45	8480	20230109	80.54	20000	-23.45	20230607	8480	80.54	20230109	20000	-23.45	20230607	8480	80.54	20230109	7.48	N	047560	500	57 억	123699	N	N	0	N	N
116	20231010	140425	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15390	-390	5	-2.47	1681761470	108599	84.17	15700	15860	15220	20500	11050	15780	15485.98	1.08	152	16326	16052	15626	15352	14926	16190	15490	57	4720	500	9780	10	1	11403332	1755	-28.71	2.74	12	0.95	-536.00	5627.00	20000	20230607	-23.05	8480	20230109	81.49	20000	-23.05	20230607	8480	81.49	20230109	20000	-23.05	20230607	8480	81.49	20230109	7.48	N	047560	500	57 억	123699	N	N	0	N	N
117	20231010	130422	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15530	-250	5	-1.58	1402948690	90549	70.18	15700	15860	15220	20500	11050	15780	15493.81	1.08	4026	16326	16052	15626	15352	14926	16190	15490	57	4720	500	9780	10	1	11403332	1771	-28.97	2.76	12	0.79	-536.00	5627.00	20000	20230607	-22.35	8480	20230109	83.14	20000	-22.35	20230607	8480	83.14	20230109	20000	-22.35	20230607	8480	83.14	20230109	7.48	N	047560	500	57 억	123699	N	N	0	N	N
118	20231010	120424	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15750	-30	5	-0.19	1149633170	74316	57.60	15700	15860	15220	20500	11050	15780	15469.52	1.08	7750	16326	16052	15626	15352	14926	16190	15490	57	4720	500	9780	10	1	11403332	1796	-29.38	2.80	12	0.65	-536.00	5627.00	20000	20230607	-21.25	8480	20230109	85.73	20000	-21.25	20230607	8480	85.73	20230109	20000	-21.25	20230607	8480	85.73	20230109	7.48	N	047560	500	57 억	123699	N	N	0	N	N
119	20231010	110414	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15680	-100	5	-0.63	944049250	61215	47.45	15700	15740	15220	20500	11050	15780	15421.86	1.08	4357	16326	16052	15626	15352	14926	16190	15490	57	4720	500	9780	10	1	11403332	1788	-29.25	2.79	12	0.54	-536.00	5627.00	20000	20230607	-21.60	8480	20230109	84.91	20000	-21.60	20230607	8480	84.91	20230109	20000	-21.60	20230607	8480	84.91	20230109	7.48	N	047560	500	57 억	123699	N	N	0	N	N
120	20231010	100420	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15370	-410	5	-2.60	746720470	48513	37.60	15700	15740	15220	20500	11050	15780	15392.17	1.08	2589	16326	16052	15626	15352	14926	16190	15490	57	4720	500	9780	10	1	11403332	1753	-28.68	2.73	12	0.43	-536.00	5627.00	20000	20230607	-23.15	8480	20230109	81.25	20000	-23.15	20230607	8480	81.25	20230109	20000	-23.15	20230607	8480	81.25	20230109	7.48	N	047560	500	57 억	123699	N	N	0	N	N
121	20231010	090418	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15440	-340	5	-2.15	154504210	9927	7.69	15700	15740	15410	20500	11050	15780	15564.04	1.08	-370	16326	16052	15626	15352	14926	16190	15490	57	4720	500	9780	10	1	11403332	1761	-28.81	2.74	12	0.09	-536.00	5627.00	20000	20230607	-22.80	8480	20230109	82.08	20000	-22.80	20230607	8480	82.08	20230109	20000	-22.80	20230607	8480	82.08	20230109	7.48	N	047560	500	57 억	123699	N	N	0	N	N
122	20231006	160423	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15780	330	2	2.14	2004204400	127807	42.36	15200	15900	15200	20050	10820	15450	15681.87	0.84	28441	16883	16166	15733	15016	14583	15950	14800	57	4600	500	9570	10	1	11403332	1799	-29.44	2.80	12	1.12	-536.00	5627.00	20000	20230607	-21.10	8480	20230109	86.08	20000	-21.10	20230607	8480	86.08	20230109	20000	-21.10	20230607	8480	86.08	20230109	7.46	N	047560	500	57 억	95234	N	N	0	N	N
123	20231006	150415	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15780	330	2	2.14	1713908500	109411	36.26	15200	15900	15200	20050	10820	15450	15665.30	0.84	25147	16883	16166	15733	15016	14583	15950	14800	57	4600	500	9570	10	1	11403332	1799	-29.44	2.80	12	0.96	-536.00	5627.00	20000	20230607	-21.10	8480	20230109	86.08	20000	-21.10	20230607	8480	86.08	20230109	20000	-21.10	20230607	8480	86.08	20230109	7.46	N	047560	500	57 억	95234	N	N	0	N	N
124	20231006	140415	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15820	370	2	2.39	1395930650	89292	29.59	15200	15900	15200	20050	10820	15450	15633.78	0.84	21290	16883	16166	15733	15016	14583	15950	14800	57	4600	500	9570	10	1	11403332	1804	-29.51	2.81	12	0.78	-536.00	5627.00	20000	20230607	-20.90	8480	20230109	86.56	20000	-20.90	20230607	8480	86.56	20230109	20000	-20.90	20230607	8480	86.56	20230109	7.46	N	047560	500	57 억	95234	N	N	0	N	N
125	20231006	130413	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15790	340	2	2.20	1243942200	79667	26.40	15200	15900	15200	20050	10820	15450	15614.73	0.84	19593	16883	16166	15733	15016	14583	15950	14800	57	4600	500	9570	10	1	11403332	1801	-29.46	2.81	12	0.70	-536.00	5627.00	20000	20230607	-21.05	8480	20230109	86.20	20000	-21.05	20230607	8480	86.20	20230109	20000	-21.05	20230607	8480	86.20	20230109	7.46	N	047560	500	57 억	95234	N	N	0	N	N
126	20231006	120410	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15810	360	2	2.33	1130217190	72466	24.02	15200	15900	15200	20050	10820	15450	15596.96	0.84	16082	16883	16166	15733	15016	14583	15950	14800	57	4600	500	9570	10	1	11403332	1803	-29.50	2.81	12	0.64	-536.00	5627.00	20000	20230607	-20.95	8480	20230109	86.44	20000	-20.95	20230607	8480	86.44	20230109	20000	-20.95	20230607	8480	86.44	20230109	7.46	N	047560	500	57 억	95234	N	N	0	N	N
127	20231006	110409	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15890	440	2	2.85	1042555640	66924	22.18	15200	15900	15200	20050	10820	15450	15578.63	0.84	16587	16883	16166	15733	15016	14583	15950	14800	57	4600	500	9570	10	1	11403332	1812	-29.65	2.82	12	0.59	-536.00	5627.00	20000	20230607	-20.55	8480	20230109	87.38	20000	-20.55	20230607	8480	87.38	20230109	20000	-20.55	20230607	8480	87.38	20230109	7.46	N	047560	500	57 억	95234	N	N	0	N	N
128	20231006	100411	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15680	230	2	1.49	656528940	42390	14.05	15200	15680	15200	20050	10820	15450	15488.02	0.84	9997	16883	16166	15733	15016	14583	15950	14800	57	4600	500	9570	10	1	11403332	1788	-29.25	2.79	12	0.37	-536.00	5627.00	20000	20230607	-21.60	8480	20230109	84.91	20000	-21.60	20230607	8480	84.91	20230109	20000	-21.60	20230607	8480	84.91	20230109	7.46	N	047560	500	57 억	95234	N	N	0	N	N
129	20231006	090408	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15460	10	2	0.06	124387040	8124	2.69	15200	15590	15200	20050	10820	15450	15307.19	0.84	3687	16883	16166	15733	15016	14583	15950	14800	57	4600	500	9570	10	1	11403332	1763	-28.84	2.75	12	0.07	-536.00	5627.00	20000	20230607	-22.70	8480	20230109	82.31	20000	-22.70	20230607	8480	82.31	20230109	20000	-22.70	20230607	8480	82.31	20230109	7.46	N	047560	500	57 억	95234	N	N	0	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History