KissMeData/290090/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	investmentCareful	shortOverheated
2	20231031	161114	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12490	-350	5	-2.73	94997190	7585	69.05	12840	12970	12320	16690	8990	12840	12524.34	0.15	-1558	13286	13062	12656	12432	12026	13175	12545	37	3850	500	9240	10	1	7406590	925	-17.20	1.31	12	0.10	-726.00	9528.00	20150	20230209	-38.01	10700	20230926	16.73	20150	-38.01	20230209	10700	16.73	20230926	20150	-38.01	20230209	10700	16.73	20230926	1.04	N	290090	500	37 억	11043	N	N	N	N
3	20231031	151126	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12440	-400	5	-3.12	92477910	7383	67.22	12840	12970	12320	16690	8990	12840	12525.75	0.15	-1527	13286	13062	12656	12432	12026	13175	12545	37	3850	500	9240	10	1	7406590	921	-17.13	1.31	12	0.10	-726.00	9528.00	20150	20230209	-38.26	10700	20230926	16.26	20150	-38.26	20230209	10700	16.26	20230926	20150	-38.26	20230209	10700	16.26	20230926	1.04	N	290090	500	37 억	11043	N	N	N	N
4	20231031	141136	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12480	-360	5	-2.80	86275560	6884	62.67	12840	12970	12320	16690	8990	12840	12532.72	0.15	-1453	13286	13062	12656	12432	12026	13175	12545	37	3850	500	9240	10	1	7406590	924	-17.19	1.31	12	0.09	-726.00	9528.00	20150	20230209	-38.06	10700	20230926	16.64	20150	-38.06	20230209	10700	16.64	20230926	20150	-38.06	20230209	10700	16.64	20230926	1.04	N	290090	500	37 억	11043	N	N	N	N
5	20231031	131126	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12460	-380	5	-2.96	79335690	6322	57.56	12840	12970	12320	16690	8990	12840	12549.10	0.15	-1752	13286	13062	12656	12432	12026	13175	12545	37	3850	500	9240	10	1	7406590	923	-17.16	1.31	12	0.09	-726.00	9528.00	20150	20230209	-38.16	10700	20230926	16.45	20150	-38.16	20230209	10700	16.45	20230926	20150	-38.16	20230209	10700	16.45	20230926	1.04	N	290090	500	37 억	11043	N	N	N	N
6	20231031	121127	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12440	-400	5	-3.12	62673890	4977	45.31	12840	12970	12320	16690	8990	12840	12592.65	0.15	-1552	13286	13062	12656	12432	12026	13175	12545	37	3850	500	9240	10	1	7406590	921	-17.13	1.31	12	0.07	-726.00	9528.00	20150	20230209	-38.26	10700	20230926	16.26	20150	-38.26	20230209	10700	16.26	20230926	20150	-38.26	20230209	10700	16.26	20230926	1.04	N	290090	500	37 억	11043	N	N	N	N
7	20231031	111155	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12580	-260	5	-2.02	29527560	2321	21.13	12840	12970	12580	16690	8990	12840	12721.86	0.15	-629	13286	13062	12656	12432	12026	13175	12545	37	3850	500	9240	10	1	7406590	932	-17.33	1.32	12	0.03	-726.00	9528.00	20150	20230209	-37.57	10700	20230926	17.57	20150	-37.57	20230209	10700	17.57	20230926	20150	-37.57	20230209	10700	17.57	20230926	1.04	N	290090	500	37 억	11043	N	N	N	N
8	20231031	101134	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12670	-170	5	-1.32	17450630	1364	12.42	12840	12970	12650	16690	8990	12840	12793.68	0.15	-206	13286	13062	12656	12432	12026	13175	12545	37	3850	500	9240	10	1	7406590	938	-17.45	1.33	12	0.02	-726.00	9528.00	20150	20230209	-37.12	10700	20230926	18.41	20150	-37.12	20230209	10700	18.41	20230926	20150	-37.12	20230209	10700	18.41	20230926	1.04	N	290090	500	37 억	11043	N	N	N	N
9	20231031	091134	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12850	10	2	0.08	6762630	524	4.77	12840	12970	12830	16690	8990	12840	12905.91	0.15	-30	13286	13062	12656	12432	12026	13175	12545	37	3850	500	9240	10	1	7406590	952	-17.70	1.35	12	0.01	-726.00	9528.00	20150	20230209	-36.23	10700	20230926	20.09	20150	-36.23	20230209	10700	20.09	20230926	20150	-36.23	20230209	10700	20.09	20230926	1.04	N	290090	500	37 억	11043	N	N	N	N
10	20231030	161112	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12840	-50	5	-0.39	135423440	10824	6.32	12660	12880	12250	16750	9030	12890	12510.12	0.13	868	15390	14140	12820	11570	10250	14765	12195	37	3860	500	9280	10	1	7406590	951	-17.69	1.35	12	0.15	-726.00	9528.00	20150	20230209	-36.28	10700	20230926	20.00	20150	-36.28	20230209	10700	20.00	20230926	20150	-36.28	20230209	10700	20.00	20230926	1.07	N	290090	500	37 억	9928	N	N	N	N
11	20231030	151047	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12710	-180	5	-1.40	130310220	10425	6.09	12660	12880	12250	16750	9030	12890	12499.78	0.13	883	15390	14140	12820	11570	10250	14765	12195	37	3860	500	9280	10	1	7406590	941	-17.51	1.33	12	0.14	-726.00	9528.00	20150	20230209	-36.92	10700	20230926	18.79	20150	-36.92	20230209	10700	18.79	20230926	20150	-36.92	20230209	10700	18.79	20230926	1.07	N	290090	500	37 억	9928	N	N	N	N
12	20231030	141044	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12580	-310	5	-2.40	111864830	8976	5.24	12660	12700	12250	16750	9030	12890	12462.66	0.13	759	15390	14140	12820	11570	10250	14765	12195	37	3860	500	9280	10	1	7406590	932	-17.33	1.32	12	0.12	-726.00	9528.00	20150	20230209	-37.57	10700	20230926	17.57	20150	-37.57	20230209	10700	17.57	20230926	20150	-37.57	20230209	10700	17.57	20230926	1.07	N	290090	500	37 억	9928	N	N	N	N
13	20231030	131049	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12440	-450	5	-3.49	96660090	7758	4.53	12660	12700	12250	16750	9030	12890	12459.41	0.13	448	15390	14140	12820	11570	10250	14765	12195	37	3860	500	9280	10	1	7406590	921	-17.13	1.31	12	0.10	-726.00	9528.00	20150	20230209	-38.26	10700	20230926	16.26	20150	-38.26	20230209	10700	16.26	20230926	20150	-38.26	20230209	10700	16.26	20230926	1.07	N	290090	500	37 억	9928	N	N	N	N
14	20231030	121040	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12430	-460	5	-3.57	91640960	7354	4.30	12660	12700	12250	16750	9030	12890	12461.38	0.13	461	15390	14140	12820	11570	10250	14765	12195	37	3860	500	9280	10	1	7406590	921	-17.12	1.30	12	0.10	-726.00	9528.00	20150	20230209	-38.31	10700	20230926	16.17	20150	-38.31	20230209	10700	16.17	20230926	20150	-38.31	20230209	10700	16.17	20230926	1.07	N	290090	500	37 억	9928	N	N	N	N
15	20231030	111040	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12480	-410	5	-3.18	88735650	7121	4.16	12660	12700	12250	16750	9030	12890	12461.12	0.13	501	15390	14140	12820	11570	10250	14765	12195	37	3860	500	9280	10	1	7406590	924	-17.19	1.31	12	0.10	-726.00	9528.00	20150	20230209	-38.06	10700	20230926	16.64	20150	-38.06	20230209	10700	16.64	20230926	20150	-38.06	20230209	10700	16.64	20230926	1.07	N	290090	500	37 억	9928	N	N	N	N
16	20231030	101037	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12560	-330	5	-2.56	58286200	4665	2.73	12660	12700	12250	16750	9030	12890	12494.36	0.13	128	15390	14140	12820	11570	10250	14765	12195	37	3860	500	9280	10	1	7406590	930	-17.30	1.32	12	0.06	-726.00	9528.00	20150	20230209	-37.67	10700	20230926	17.38	20150	-37.67	20230209	10700	17.38	20230926	20150	-37.67	20230209	10700	17.38	20230926	1.07	N	290090	500	37 억	9928	N	N	N	N
17	20231030	091036	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12570	-320	5	-2.48	17070000	1352	0.79	12660	12700	12450	16750	9030	12890	12625.74	0.13	-45	15390	14140	12820	11570	10250	14765	12195	37	3860	500	9280	10	1	7406590	931	-17.31	1.32	12	0.02	-726.00	9528.00	20150	20230209	-37.62	10700	20230926	17.48	20150	-37.62	20230209	10700	17.48	20230926	20150	-37.62	20230209	10700	17.48	20230926	1.07	N	290090	500	37 억	9928	N	N	N	N
18	20231027	160949	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12890	1530	2	13.47	2231973700	171057	1376.27	11500	14070	11500	14760	7960	11360	13048.17	0.03	8660	12286	11822	11436	10972	10586	11630	10780	37	3400	500	8170	10	1	7379490	951	-17.75	1.35	12	2.32	-726.00	9528.00	20150	20230209	-36.03	10700	20230926	20.47	20150	-36.03	20230209	10700	20.47	20230926	20150	-36.03	20230209	10700	20.47	20230926	1.08	N	290090	500	36 억	2420	N	N	N	N
19	20231027	151038	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12840	1480	2	13.03	2203303750	168820	1358.28	11500	14070	11500	14760	7960	11360	13051.20	0.03	8409	12286	11822	11436	10972	10586	11630	10780	37	3400	500	8170	10	1	7379490	948	-17.69	1.35	12	2.29	-726.00	9528.00	20150	20230209	-36.28	10700	20230926	20.00	20150	-36.28	20230209	10700	20.00	20230926	20150	-36.28	20230209	10700	20.00	20230926	1.08	N	290090	500	36 억	2420	N	N	N	N
20	20231027	141036	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12280	920	2	8.10	1884925370	144252	1160.61	11500	14070	11500	14760	7960	11360	13066.89	0.03	6988	12286	11822	11436	10972	10586	11630	10780	37	3400	500	8170	10	1	7379490	906	-16.91	1.29	12	1.95	-726.00	9528.00	20150	20230209	-39.06	10700	20230926	14.77	20150	-39.06	20230209	10700	14.77	20230926	20150	-39.06	20230209	10700	14.77	20230926	1.08	N	290090	500	36 억	2420	N	N	N	N
21	20231027	131027	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12310	950	2	8.36	1834733950	140184	1127.88	11500	14070	11500	14760	7960	11360	13088.04	0.03	7539	12286	11822	11436	10972	10586	11630	10780	37	3400	500	8170	10	1	7379490	908	-16.96	1.29	12	1.90	-726.00	9528.00	20150	20230209	-38.91	10700	20230926	15.05	20150	-38.91	20230209	10700	15.05	20230926	20150	-38.91	20230209	10700	15.05	20230926	1.08	N	290090	500	36 억	2420	N	N	N	N
22	20231027	121039	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12600	1240	2	10.92	1674415040	127243	1023.76	11500	14070	11500	14760	7960	11360	13159.19	0.03	1731	12286	11822	11436	10972	10586	11630	10780	37	3400	500	8170	10	1	7379490	930	-17.36	1.32	12	1.72	-726.00	9528.00	20150	20230209	-37.47	10700	20230926	17.76	20150	-37.47	20230209	10700	17.76	20230926	20150	-37.47	20230209	10700	17.76	20230926	1.08	N	290090	500	36 억	2420	N	N	N	N
23	20231027	111045	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12280	920	2	8.10	587811560	46498	374.11	11500	13250	11500	14760	7960	11360	12641.65	0.03	8442	12286	11822	11436	10972	10586	11630	10780	37	3400	500	8170	10	1	7379490	906	-16.91	1.29	12	0.63	-726.00	9528.00	20150	20230209	-39.06	10700	20230926	14.77	20150	-39.06	20230209	10700	14.77	20230926	20150	-39.06	20230209	10700	14.77	20230926	1.08	N	290090	500	36 억	2420	N	N	N	N
24	20231027	101035	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12610	1250	2	11.00	238348520	19274	155.07	11500	12690	11500	14760	7960	11360	12366.32	0.03	1195	12286	11822	11436	10972	10586	11630	10780	37	3400	500	8170	10	1	7379490	931	-17.37	1.32	12	0.26	-726.00	9528.00	20150	20230209	-37.42	10700	20230926	17.85	20150	-37.42	20230209	10700	17.85	20230926	20150	-37.42	20230209	10700	17.85	20230926	1.08	N	290090	500	36 억	2420	N	N	N	N
25	20231027	091038	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11800	440	2	3.87	3082130	266	2.14	11500	11840	11500	14760	7960	11360	11586.95	0.03	-59	12286	11822	11436	10972	10586	11630	10780	37	3400	500	8170	10	1	7379490	871	-16.25	1.24	12	0.00	-726.00	9528.00	20150	20230209	-41.44	10700	20230926	10.28	20150	-41.44	20230209	10700	10.28	20230926	20150	-41.44	20230209	10700	10.28	20230926	1.08	N	290090	500	36 억	2420	N	N	N	N
26	20231026	161022	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11360	-640	5	-5.33	141613060	12341	288.88	11900	11900	11050	15600	8400	12000	11478.06	0.02	733	12640	12320	12130	11810	11620	12480	11970	37	3600	500	8640	10	1	7379490	838	-15.65	1.19	12	0.17	-726.00	9528.00	20150	20230209	-43.62	10700	20230926	6.17	20150	-43.62	20230209	10700	6.17	20230926	20150	-43.62	20230209	10700	6.17	20230926	1.12	N	290090	500	36 억	1680	N	N	N	N
27	20231026	151021	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11330	-670	5	-5.58	124667000	10849	253.96	11900	11900	11050	15600	8400	12000	11491.11	0.02	325	12640	12320	12130	11810	11620	12480	11970	37	3600	500	8640	10	1	7379490	836	-15.61	1.19	12	0.15	-726.00	9528.00	20150	20230209	-43.77	10700	20230926	5.89	20150	-43.77	20230209	10700	5.89	20230926	20150	-43.77	20230209	10700	5.89	20230926	1.12	N	290090	500	36 억	1680	N	N	N	N
28	20231026	141023	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11570	-430	5	-3.58	69647980	5971	139.77	11900	11900	11510	15600	8400	12000	11664.37	0.02	-656	12640	12320	12130	11810	11620	12480	11970	37	3600	500	8640	10	1	7379490	854	-15.94	1.21	12	0.08	-726.00	9528.00	20150	20230209	-42.58	10700	20230926	8.13	20150	-42.58	20230209	10700	8.13	20230926	20150	-42.58	20230209	10700	8.13	20230926	1.12	N	290090	500	36 억	1680	N	N	N	N
29	20231026	131022	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11900	-100	5	-0.83	53978940	4618	108.10	11900	11900	11550	15600	8400	12000	11688.81	0.02	-515	12640	12320	12130	11810	11620	12480	11970	37	3600	500	8640	10	1	7379490	878	-16.39	1.25	12	0.06	-726.00	9528.00	20150	20230209	-40.94	10700	20230926	11.21	20150	-40.94	20230209	10700	11.21	20230926	20150	-40.94	20230209	10700	11.21	20230926	1.12	N	290090	500	36 억	1680	N	N	N	N
30	20231026	121014	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11570	-430	5	-3.58	37155800	3168	74.16	11900	11900	11570	15600	8400	12000	11728.47	0.02	-561	12640	12320	12130	11810	11620	12480	11970	37	3600	500	8640	10	1	7379490	854	-15.94	1.21	12	0.04	-726.00	9528.00	20150	20230209	-42.58	10700	20230926	8.13	20150	-42.58	20230209	10700	8.13	20230926	20150	-42.58	20230209	10700	8.13	20230926	1.12	N	290090	500	36 억	1680	N	N	N	N
31	20231026	111029	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11690	-310	5	-2.58	26938370	2290	53.60	11900	11900	11680	15600	8400	12000	11763.48	0.02	-262	12640	12320	12130	11810	11620	12480	11970	37	3600	500	8640	10	1	7379490	863	-16.10	1.23	12	0.03	-726.00	9528.00	20150	20230209	-41.99	10700	20230926	9.25	20150	-41.99	20230209	10700	9.25	20230926	20150	-41.99	20230209	10700	9.25	20230926	1.12	N	290090	500	36 억	1680	N	N	N	N
32	20231026	101025	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11750	-250	5	-2.08	15747920	1334	31.23	11900	11900	11740	15600	8400	12000	11805.04	0.02	-72	12640	12320	12130	11810	11620	12480	11970	37	3600	500	8640	10	1	7379490	867	-16.18	1.23	12	0.02	-726.00	9528.00	20150	20230209	-41.69	10700	20230926	9.81	20150	-41.69	20230209	10700	9.81	20230926	20150	-41.69	20230209	10700	9.81	20230926	1.12	N	290090	500	36 억	1680	N	N	N	N
33	20231026	091022	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11800	-200	5	-1.67	4597040	389	9.11	11900	11900	11800	15600	8400	12000	11817.58	0.02	-67	12640	12320	12130	11810	11620	12480	11970	37	3600	500	8640	10	1	7379490	871	-16.25	1.24	12	0.01	-726.00	9528.00	20150	20230209	-41.44	10700	20230926	10.28	20150	-41.44	20230209	10700	10.28	20230926	20150	-41.44	20230209	10700	10.28	20230926	1.12	N	290090	500	36 억	1680	N	N	N	N
34	20231025	161024	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12000	60	2	0.50	51476990	4269	114.11	11950	12450	11940	15520	8360	11940	12058.33	0.02	78	12626	12282	11946	11602	11266	12455	11775	37	3580	500	8590	10	1	7379490	886	-16.53	1.26	12	0.06	-726.00	9528.00	20150	20230209	-40.45	10700	20230926	12.15	20150	-40.45	20230209	10700	12.15	20230926	20150	-40.45	20230209	10700	12.15	20230926	1.13	N	290090	500	36 억	1495	N	N	N	N
35	20231025	151023	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12090	150	2	1.26	47014670	3898	104.20	11950	12450	11940	15520	8360	11940	12061.23	0.02	69	12626	12282	11946	11602	11266	12455	11775	37	3580	500	8590	10	1	7379490	892	-16.65	1.27	12	0.05	-726.00	9528.00	20150	20230209	-40.00	10700	20230926	12.99	20150	-40.00	20230209	10700	12.99	20230926	20150	-40.00	20230209	10700	12.99	20230926	1.13	N	290090	500	36 억	1495	N	N	N	N
36	20231025	141018	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12130	190	2	1.59	28430670	2350	62.82	11950	12450	11940	15520	8360	11940	12098.16	0.02	141	12626	12282	11946	11602	11266	12455	11775	37	3580	500	8590	10	1	7379490	895	-16.71	1.27	12	0.03	-726.00	9528.00	20150	20230209	-39.80	10700	20230926	13.36	20150	-39.80	20230209	10700	13.36	20230926	20150	-39.80	20230209	10700	13.36	20230926	1.13	N	290090	500	36 억	1495	N	N	N	N
37	20231025	131019	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12160	220	2	1.84	26689940	2206	58.97	11950	12450	11940	15520	8360	11940	12098.79	0.02	143	12626	12282	11946	11602	11266	12455	11775	37	3580	500	8590	10	1	7379490	897	-16.75	1.28	12	0.03	-726.00	9528.00	20150	20230209	-39.65	10700	20230926	13.64	20150	-39.65	20230209	10700	13.64	20230926	20150	-39.65	20230209	10700	13.64	20230926	1.13	N	290090	500	36 억	1495	N	N	N	N
38	20231025	121022	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12110	170	2	1.42	15723790	1293	34.56	11950	12450	11940	15520	8360	11940	12160.70	0.02	-56	12626	12282	11946	11602	11266	12455	11775	37	3580	500	8590	10	1	7379490	894	-16.68	1.27	12	0.02	-726.00	9528.00	20150	20230209	-39.90	10700	20230926	13.18	20150	-39.90	20230209	10700	13.18	20230926	20150	-39.90	20230209	10700	13.18	20230926	1.13	N	290090	500	36 억	1495	N	N	N	N
39	20231025	111022	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12110	170	2	1.42	14141650	1163	31.09	11950	12450	11940	15520	8360	11940	12159.63	0.02	-56	12626	12282	11946	11602	11266	12455	11775	37	3580	500	8590	10	1	7379490	894	-16.68	1.27	12	0.02	-726.00	9528.00	20150	20230209	-39.90	10700	20230926	13.18	20150	-39.90	20230209	10700	13.18	20230926	20150	-39.90	20230209	10700	13.18	20230926	1.13	N	290090	500	36 억	1495	N	N	N	N
40	20231025	101023	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12290	350	2	2.93	11697490	962	25.72	11950	12450	11940	15520	8360	11940	12159.55	0.02	-55	12626	12282	11946	11602	11266	12455	11775	37	3580	500	8590	10	1	7379490	907	-16.93	1.29	12	0.01	-726.00	9528.00	20150	20230209	-39.01	10700	20230926	14.86	20150	-39.01	20230209	10700	14.86	20230926	20150	-39.01	20230209	10700	14.86	20230926	1.13	N	290090	500	36 억	1495	N	N	N	N
41	20231025	091019	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12090	150	2	1.26	2571820	215	5.75	11950	12150	11940	15520	8360	11940	11961.95	0.02	4	12626	12282	11946	11602	11266	12455	11775	37	3580	500	8590	10	1	7379490	892	-16.65	1.27	12	0.00	-726.00	9528.00	20150	20230209	-40.00	10700	20230926	12.99	20150	-40.00	20230209	10700	12.99	20230926	20150	-40.00	20230209	10700	12.99	20230926	1.13	N	290090	500	36 억	1495	N	N	N	N
42	20231024	160957	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11940	120	2	1.02	44576380	3710	86.04	11610	12290	11610	15360	8280	11820	12015.20	0.02	-303	12313	12066	11863	11616	11413	12190	11740	37	3540	500	8510	10	1	7379490	881	-16.45	1.25	12	0.05	-726.00	9528.00	20150	20230209	-40.74	10700	20230926	11.59	20150	-40.74	20230209	10700	11.59	20230926	20150	-40.74	20230209	10700	11.59	20230926	1.17	N	290090	500	36 억	1798	N	N	N	N
43	20231024	151012	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11930	110	2	0.93	41196360	3427	79.48	11610	12290	11610	15360	8280	11820	12021.11	0.02	-305	12313	12066	11863	11616	11413	12190	11740	37	3540	500	8510	10	1	7379490	880	-16.43	1.25	12	0.05	-726.00	9528.00	20150	20230209	-40.79	10700	20230926	11.50	20150	-40.79	20230209	10700	11.50	20230926	20150	-40.79	20230209	10700	11.50	20230926	1.17	N	290090	500	36 억	1798	N	N	N	N
44	20231024	140955	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11980	160	2	1.35	34295000	2850	66.09	11610	12290	11610	15360	8280	11820	12033.33	0.02	-310	12313	12066	11863	11616	11413	12190	11740	37	3540	500	8510	10	1	7379490	884	-16.50	1.26	12	0.04	-726.00	9528.00	20150	20230209	-40.55	10700	20230926	11.96	20150	-40.55	20230209	10700	11.96	20230926	20150	-40.55	20230209	10700	11.96	20230926	1.17	N	290090	500	36 억	1798	N	N	N	N
45	20231024	131000	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11980	160	2	1.35	32155280	2671	61.94	11610	12290	11610	15360	8280	11820	12038.67	0.02	-302	12313	12066	11863	11616	11413	12190	11740	37	3540	500	8510	10	1	7379490	884	-16.50	1.26	12	0.04	-726.00	9528.00	20150	20230209	-40.55	10700	20230926	11.96	20150	-40.55	20230209	10700	11.96	20230926	20150	-40.55	20230209	10700	11.96	20230926	1.17	N	290090	500	36 억	1798	N	N	N	N
46	20231024	121011	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12010	190	2	1.61	31651890	2629	60.97	11610	12290	11610	15360	8280	11820	12039.52	0.02	-302	12313	12066	11863	11616	11413	12190	11740	37	3540	500	8510	10	1	7379490	886	-16.54	1.26	12	0.04	-726.00	9528.00	20150	20230209	-40.40	10700	20230926	12.24	20150	-40.40	20230209	10700	12.24	20230926	20150	-40.40	20230209	10700	12.24	20230926	1.17	N	290090	500	36 억	1798	N	N	N	N
47	20231024	111007	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11980	160	2	1.35	27321020	2270	52.64	11610	12290	11610	15360	8280	11820	12035.69	0.02	-114	12313	12066	11863	11616	11413	12190	11740	37	3540	500	8510	10	1	7379490	884	-16.50	1.26	12	0.03	-726.00	9528.00	20150	20230209	-40.55	10700	20230926	11.96	20150	-40.55	20230209	10700	11.96	20230926	20150	-40.55	20230209	10700	11.96	20230926	1.17	N	290090	500	36 억	1798	N	N	N	N
48	20231024	100957	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12090	270	2	2.28	20864620	1731	40.14	11610	12290	11610	15360	8280	11820	12053.51	0.02	39	12313	12066	11863	11616	11413	12190	11740	37	3540	500	8510	10	1	7379490	892	-16.65	1.27	12	0.02	-726.00	9528.00	20150	20230209	-40.00	10700	20230926	12.99	20150	-40.00	20230209	10700	12.99	20230926	20150	-40.00	20230209	10700	12.99	20230926	1.17	N	290090	500	36 억	1798	N	N	N	N
49	20231024	091005	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12280	460	2	3.89	9625640	808	18.74	11610	12290	11610	15360	8280	11820	11912.92	0.02	198	12313	12066	11863	11616	11413	12190	11740	37	3540	500	8510	10	1	7379490	906	-16.91	1.29	12	0.01	-726.00	9528.00	20150	20230209	-39.06	10700	20230926	14.77	20150	-39.06	20230209	10700	14.77	20230926	20150	-39.06	20230209	10700	14.77	20230926	1.17	N	290090	500	36 억	1798	N	N	N	N
50	20231023	160950	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11820	130	2	1.11	51136470	4311	31.74	11670	12110	11660	15190	8190	11690	11861.89	0.02	400	12130	11910	11800	11580	11470	11855	11525	37	3500	500	8410	10	1	7379490	872	-16.28	1.24	12	0.06	-726.00	9528.00	20150	20230209	-41.34	10700	20230926	10.47	20150	-41.34	20230209	10700	10.47	20230926	20150	-41.34	20230209	10700	10.47	20230926	1.20	N	290090	500	36 억	1406	N	N	N	N
51	20231023	150956	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11820	130	2	1.11	48145990	4058	29.88	11670	12110	11660	15190	8190	11690	11864.46	0.02	401	12130	11910	11800	11580	11470	11855	11525	37	3500	500	8410	10	1	7379490	872	-16.28	1.24	12	0.05	-726.00	9528.00	20150	20230209	-41.34	10700	20230926	10.47	20150	-41.34	20230209	10700	10.47	20230926	20150	-41.34	20230209	10700	10.47	20230926	1.20	N	290090	500	36 억	1406	N	N	N	N
52	20231023	140955	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11950	260	2	2.22	31858970	2684	19.76	11670	12110	11660	15190	8190	11690	11869.96	0.02	404	12130	11910	11800	11580	11470	11855	11525	37	3500	500	8410	10	1	7379490	882	-16.46	1.25	12	0.04	-726.00	9528.00	20150	20230209	-40.69	10700	20230926	11.68	20150	-40.69	20230209	10700	11.68	20230926	20150	-40.69	20230209	10700	11.68	20230926	1.20	N	290090	500	36 억	1406	N	N	N	N
53	20231023	131001	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11980	290	2	2.48	28016810	2363	17.40	11670	12110	11660	15190	8190	11690	11856.46	0.02	270	12130	11910	11800	11580	11470	11855	11525	37	3500	500	8410	10	1	7379490	884	-16.50	1.26	12	0.03	-726.00	9528.00	20150	20230209	-40.55	10700	20230926	11.96	20150	-40.55	20230209	10700	11.96	20230926	20150	-40.55	20230209	10700	11.96	20230926	1.20	N	290090	500	36 억	1406	N	N	N	N
54	20231023	120951	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11990	300	2	2.57	26890650	2269	16.71	11670	12110	11660	15190	8190	11690	11851.32	0.02	332	12130	11910	11800	11580	11470	11855	11525	37	3500	500	8410	10	1	7379490	885	-16.52	1.26	12	0.03	-726.00	9528.00	20150	20230209	-40.50	10700	20230926	12.06	20150	-40.50	20230209	10700	12.06	20230926	20150	-40.50	20230209	10700	12.06	20230926	1.20	N	290090	500	36 억	1406	N	N	N	N
55	20231023	110947	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12040	350	2	2.99	22915120	1939	14.28	11670	12040	11660	15190	8190	11690	11818.01	0.02	441	12130	11910	11800	11580	11470	11855	11525	37	3500	500	8410	10	1	7379490	888	-16.58	1.26	12	0.03	-726.00	9528.00	20150	20230209	-40.25	10700	20230926	12.52	20150	-40.25	20230209	10700	12.52	20230926	20150	-40.25	20230209	10700	12.52	20230926	1.20	N	290090	500	36 억	1406	N	N	N	N
56	20231023	100941	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11870	180	2	1.54	15454920	1312	9.66	11670	11950	11660	15190	8190	11690	11779.66	0.02	297	12130	11910	11800	11580	11470	11855	11525	37	3500	500	8410	10	1	7379490	876	-16.35	1.25	12	0.02	-726.00	9528.00	20150	20230209	-41.09	10700	20230926	10.93	20150	-41.09	20230209	10700	10.93	20230926	20150	-41.09	20230209	10700	10.93	20230926	1.20	N	290090	500	36 억	1406	N	N	N	N
57	20231023	091001	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11660	-30	5	-0.26	6604590	566	4.17	11670	11750	11660	15190	8190	11690	11668.89	0.02	47	12130	11910	11800	11580	11470	11855	11525	37	3500	500	8410	10	1	7379490	860	-16.06	1.22	12	0.01	-726.00	9528.00	20150	20230209	-42.13	10700	20230926	8.97	20150	-42.13	20230209	10700	8.97	20230926	20150	-42.13	20230209	10700	8.97	20230926	1.20	N	290090	500	36 억	1406	N	N	N	N
58	20231020	160946	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11690	-340	5	-2.83	158952860	13462	130.19	11990	12020	11690	15630	8430	12030	11807.52	0.02	-231	12523	12276	12063	11816	11603	12170	11710	37	3600	500	8660	10	1	7379490	863	-16.10	1.23	12	0.18	-726.00	9528.00	20150	20230209	-41.99	10700	20230926	9.25	20150	-41.99	20230209	10700	9.25	20230926	20150	-41.99	20230209	10700	9.25	20230926	1.20	N	290090	500	36 억	1635	N	N	N	N
59	20231020	150945	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11740	-290	5	-2.41	116309890	9816	94.93	11990	12020	11730	15630	8430	12030	11849.01	0.02	-299	12523	12276	12063	11816	11603	12170	11710	37	3600	500	8660	10	1	7379490	866	-16.17	1.23	12	0.13	-726.00	9528.00	20150	20230209	-41.74	10700	20230926	9.72	20150	-41.74	20230209	10700	9.72	20230926	20150	-41.74	20230209	10700	9.72	20230926	1.20	N	290090	500	36 억	1635	N	N	N	N
60	20231020	140955	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11960	-70	5	-0.58	95476690	8052	77.87	11990	12020	11730	15630	8430	12030	11857.51	0.02	-298	12523	12276	12063	11816	11603	12170	11710	37	3600	500	8660	10	1	7379490	883	-16.47	1.26	12	0.11	-726.00	9528.00	20150	20230209	-40.65	10700	20230926	11.78	20150	-40.65	20230209	10700	11.78	20230926	20150	-40.65	20230209	10700	11.78	20230926	1.20	N	290090	500	36 억	1635	N	N	N	N
61	20231020	130928	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11910	-120	5	-1.00	95094910	8020	77.56	11990	12020	11730	15630	8430	12030	11857.22	0.02	-288	12523	12276	12063	11816	11603	12170	11710	37	3600	500	8660	10	1	7379490	879	-16.40	1.25	12	0.11	-726.00	9528.00	20150	20230209	-40.89	10700	20230926	11.31	20150	-40.89	20230209	10700	11.31	20230926	20150	-40.89	20230209	10700	11.31	20230926	1.20	N	290090	500	36 억	1635	N	N	N	N
62	20231020	120938	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11920	-110	5	-0.91	91707340	7735	74.81	11990	12020	11730	15630	8430	12030	11856.15	0.02	-448	12523	12276	12063	11816	11603	12170	11710	37	3600	500	8660	10	1	7379490	880	-16.42	1.25	12	0.10	-726.00	9528.00	20150	20230209	-40.84	10700	20230926	11.40	20150	-40.84	20230209	10700	11.40	20230926	20150	-40.84	20230209	10700	11.40	20230926	1.20	N	290090	500	36 억	1635	N	N	N	N
63	20231020	110949	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11930	-100	5	-0.83	90064460	7597	73.47	11990	12020	11730	15630	8430	12030	11855.27	0.02	-483	12523	12276	12063	11816	11603	12170	11710	37	3600	500	8660	10	1	7379490	880	-16.43	1.25	12	0.10	-726.00	9528.00	20150	20230209	-40.79	10700	20230926	11.50	20150	-40.79	20230209	10700	11.50	20230926	20150	-40.79	20230209	10700	11.50	20230926	1.20	N	290090	500	36 억	1635	N	N	N	N
64	20231020	100940	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11850	-180	5	-1.50	48499850	4093	39.58	11990	11990	11800	15630	8430	12030	11849.46	0.02	-544	12523	12276	12063	11816	11603	12170	11710	37	3600	500	8660	10	1	7379490	874	-16.32	1.24	12	0.06	-726.00	9528.00	20150	20230209	-41.19	10700	20230926	10.75	20150	-41.19	20230209	10700	10.75	20230926	20150	-41.19	20230209	10700	10.75	20230926	1.20	N	290090	500	36 억	1635	N	N	N	N
65	20231020	090939	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11860	-170	5	-1.41	12052160	1016	9.83	11990	11990	11840	15630	8430	12030	11862.36	0.02	40	12523	12276	12063	11816	11603	12170	11710	37	3600	500	8660	10	1	7379490	875	-16.34	1.24	12	0.01	-726.00	9528.00	20150	20230209	-41.14	10700	20230926	10.84	20150	-41.14	20230209	10700	10.84	20230926	20150	-41.14	20230209	10700	10.84	20230926	1.20	N	290090	500	36 억	1635	N	N	N	N
66	20231019	160937	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12030	-370	5	-2.98	113857670	9512	173.70	12100	12310	11850	16120	8680	12400	11969.90	0.02	396	12613	12506	12383	12276	12153	12560	12330	37	3720	500	8920	10	1	7379490	888	-16.57	1.26	12	0.13	-726.00	9528.00	20150	20230209	-40.30	10700	20230926	12.43	20150	-40.30	20230209	10700	12.43	20230926	20150	-40.30	20230209	10700	12.43	20230926	1.19	N	290090	500	36 억	1404	N	N	N	N
67	20231019	150927	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12030	-370	5	-2.98	106590140	8908	162.67	12100	12310	11850	16120	8680	12400	11965.66	0.02	398	12613	12506	12383	12276	12153	12560	12330	37	3720	500	8920	10	1	7379490	888	-16.57	1.26	12	0.12	-726.00	9528.00	20150	20230209	-40.30	10700	20230926	12.43	20150	-40.30	20230209	10700	12.43	20230926	20150	-40.30	20230209	10700	12.43	20230926	1.19	N	290090	500	36 억	1404	N	N	N	N
68	20231019	140942	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11930	-470	5	-3.79	88088710	7365	134.50	12100	12310	11850	16120	8680	12400	11960.45	0.02	134	12613	12506	12383	12276	12153	12560	12330	37	3720	500	8920	10	1	7379490	880	-16.43	1.25	12	0.10	-726.00	9528.00	20150	20230209	-40.79	10700	20230926	11.50	20150	-40.79	20230209	10700	11.50	20230926	20150	-40.79	20230209	10700	11.50	20230926	1.19	N	290090	500	36 억	1404	N	N	N	N
69	20231019	130932	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11920	-480	5	-3.87	78046090	6524	119.14	12100	12310	11850	16120	8680	12400	11962.92	0.02	138	12613	12506	12383	12276	12153	12560	12330	37	3720	500	8920	10	1	7379490	880	-16.42	1.25	12	0.09	-726.00	9528.00	20150	20230209	-40.84	10700	20230926	11.40	20150	-40.84	20230209	10700	11.40	20230926	20150	-40.84	20230209	10700	11.40	20230926	1.19	N	290090	500	36 억	1404	N	N	N	N
70	20231019	120939	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11860	-540	5	-4.35	76540870	6398	116.84	12100	12310	11850	16120	8680	12400	11963.25	0.02	180	12613	12506	12383	12276	12153	12560	12330	37	3720	500	8920	10	1	7379490	875	-16.34	1.24	12	0.09	-726.00	9528.00	20150	20230209	-41.14	10700	20230926	10.84	20150	-41.14	20230209	10700	10.84	20230926	20150	-41.14	20230209	10700	10.84	20230926	1.19	N	290090	500	36 억	1404	N	N	N	N
71	20231019	110932	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11890	-510	5	-4.11	58812420	4905	89.57	12100	12310	11880	16120	8680	12400	11990.30	0.02	572	12613	12506	12383	12276	12153	12560	12330	37	3720	500	8920	10	1	7379490	877	-16.38	1.25	12	0.07	-726.00	9528.00	20150	20230209	-40.99	10700	20230926	11.12	20150	-40.99	20230209	10700	11.12	20230926	20150	-40.99	20230209	10700	11.12	20230926	1.19	N	290090	500	36 억	1404	N	N	N	N
72	20231019	100927	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11940	-460	5	-3.71	48119930	4008	73.19	12100	12310	11880	16120	8680	12400	12005.97	0.02	797	12613	12506	12383	12276	12153	12560	12330	37	3720	500	8920	10	1	7379490	881	-16.45	1.25	12	0.05	-726.00	9528.00	20150	20230209	-40.74	10700	20230926	11.59	20150	-40.74	20230209	10700	11.59	20230926	20150	-40.74	20230209	10700	11.59	20230926	1.19	N	290090	500	36 억	1404	N	N	N	N
73	20231019	090937	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12310	-90	5	-0.73	5552970	457	8.35	12100	12310	12050	16120	8680	12400	12150.92	0.02	15	12613	12506	12383	12276	12153	12560	12330	37	3720	500	8920	10	1	7379490	908	-16.96	1.29	12	0.01	-726.00	9528.00	20150	20230209	-38.91	10700	20230926	15.05	20150	-38.91	20230209	10700	15.05	20230926	20150	-38.91	20230209	10700	15.05	20230926	1.19	N	290090	500	36 억	1404	N	N	N	N
74	20231018	160941	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12400	30	2	0.24	67595130	5476	55.41	12260	12490	12260	16080	8660	12370	12343.89	0.03	-717	12810	12590	12480	12260	12150	12535	12205	37	3710	500	8900	10	1	7379490	915	-17.08	1.30	12	0.07	-726.00	9528.00	20150	20230209	-38.46	10700	20230926	15.89	20150	-38.46	20230209	10700	15.89	20230926	20150	-38.46	20230209	10700	15.89	20230926	1.21	N	290090	500	36 억	2115	N	N	N	N
75	20231018	150931	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12330	-40	5	-0.32	65572420	5312	53.75	12260	12490	12260	16080	8660	12370	12344.21	0.03	-717	12810	12590	12480	12260	12150	12535	12205	37	3710	500	8900	10	1	7379490	910	-16.98	1.29	12	0.07	-726.00	9528.00	20150	20230209	-38.81	10700	20230926	15.23	20150	-38.81	20230209	10700	15.23	20230926	20150	-38.81	20230209	10700	15.23	20230926	1.21	N	290090	500	36 억	2115	N	N	N	N
76	20231018	140918	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12360	-10	5	-0.08	61070390	4948	50.07	12260	12490	12260	16080	8660	12370	12342.44	0.03	-635	12810	12590	12480	12260	12150	12535	12205	37	3710	500	8900	10	1	7379490	912	-17.02	1.30	12	0.07	-726.00	9528.00	20150	20230209	-38.66	10700	20230926	15.51	20150	-38.66	20230209	10700	15.51	20230926	20150	-38.66	20230209	10700	15.51	20230926	1.21	N	290090	500	36 억	2115	N	N	N	N
77	20231018	130914	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12360	-10	5	-0.08	56836280	4604	46.59	12260	12490	12260	16080	8660	12370	12344.98	0.03	-635	12810	12590	12480	12260	12150	12535	12205	37	3710	500	8900	10	1	7379490	912	-17.02	1.30	12	0.06	-726.00	9528.00	20150	20230209	-38.66	10700	20230926	15.51	20150	-38.66	20230209	10700	15.51	20230926	20150	-38.66	20230209	10700	15.51	20230926	1.21	N	290090	500	36 억	2115	N	N	N	N
78	20231018	120932	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12260	-110	5	-0.89	54926570	4449	45.02	12260	12490	12260	16080	8660	12370	12345.82	0.03	-612	12810	12590	12480	12260	12150	12535	12205	37	3710	500	8900	10	1	7379490	905	-16.89	1.29	12	0.06	-726.00	9528.00	20150	20230209	-39.16	10700	20230926	14.58	20150	-39.16	20230209	10700	14.58	20230926	20150	-39.16	20230209	10700	14.58	20230926	1.21	N	290090	500	36 억	2115	N	N	N	N
79	20231018	110924	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12340	-30	5	-0.24	51830300	4197	42.47	12260	12490	12260	16080	8660	12370	12349.37	0.03	-612	12810	12590	12480	12260	12150	12535	12205	37	3710	500	8900	10	1	7379490	911	-17.00	1.30	12	0.06	-726.00	9528.00	20150	20230209	-38.76	10700	20230926	15.33	20150	-38.76	20230209	10700	15.33	20230926	20150	-38.76	20230209	10700	15.33	20230926	1.21	N	290090	500	36 억	2115	N	N	N	N
80	20231018	100936	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12370	0	3	0.00	28198330	2286	23.13	12260	12490	12260	16080	8660	12370	12335.23	0.03	87	12810	12590	12480	12260	12150	12535	12205	37	3710	500	8900	10	1	7379490	913	-17.04	1.30	12	0.03	-726.00	9528.00	20150	20230209	-38.61	10700	20230926	15.61	20150	-38.61	20230209	10700	15.61	20230926	20150	-38.61	20230209	10700	15.61	20230926	1.21	N	290090	500	36 억	2115	N	N	N	N
81	20231018	090920	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12310	-60	5	-0.49	15595610	1269	12.84	12260	12310	12260	16080	8660	12370	12289.68	0.03	154	12810	12590	12480	12260	12150	12535	12205	37	3710	500	8900	10	1	7379490	908	-16.96	1.29	12	0.02	-726.00	9528.00	20150	20230209	-38.91	10700	20230926	15.05	20150	-38.91	20230209	10700	15.05	20230926	20150	-38.91	20230209	10700	15.05	20230926	1.21	N	290090	500	36 억	2115	N	N	N	N
82	20231017	160922	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12370	-20	5	-0.16	121658170	9762	98.16	12470	12700	12370	16100	8680	12390	12462.83	0.01	1036	13096	12742	12566	12212	12036	12655	12125	37	3710	500	8920	10	1	7379490	913	-17.04	1.30	12	0.13	-726.00	9528.00	20150	20230209	-38.61	10700	20230926	15.61	20150	-38.61	20230209	10700	15.61	20230926	20150	-38.61	20230209	10700	15.61	20230926	1.20	N	290090	500	36 억	1093	N	N	N	N
83	20231017	150931	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12400	10	2	0.08	112645890	9034	90.84	12470	12700	12370	16100	8680	12390	12469.54	0.01	1036	13096	12742	12566	12212	12036	12655	12125	37	3710	500	8920	10	1	7379490	915	-17.08	1.30	12	0.12	-726.00	9528.00	20150	20230209	-38.46	10700	20230926	15.89	20150	-38.46	20230209	10700	15.89	20230926	20150	-38.46	20230209	10700	15.89	20230926	1.20	N	290090	500	36 억	1093	N	N	N	N
84	20231017	140932	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12400	10	2	0.08	99733130	7993	80.37	12470	12700	12390	16100	8680	12390	12478.11	0.01	1288	13096	12742	12566	12212	12036	12655	12125	37	3710	500	8920	10	1	7379490	915	-17.08	1.30	12	0.11	-726.00	9528.00	20150	20230209	-38.46	10700	20230926	15.89	20150	-38.46	20230209	10700	15.89	20230926	20150	-38.46	20230209	10700	15.89	20230926	1.20	N	290090	500	36 억	1093	N	N	N	N
85	20231017	130925	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12450	60	2	0.48	70436550	5633	56.64	12470	12700	12390	16100	8680	12390	12505.29	0.01	1100	13096	12742	12566	12212	12036	12655	12125	37	3710	500	8920	10	1	7379490	919	-17.15	1.31	12	0.08	-726.00	9528.00	20150	20230209	-38.21	10700	20230926	16.36	20150	-38.21	20230209	10700	16.36	20230926	20150	-38.21	20230209	10700	16.36	20230926	1.20	N	290090	500	36 억	1093	N	N	N	N
86	20231017	120928	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12490	100	2	0.81	60355360	4826	48.53	12470	12700	12390	16100	8680	12390	12507.51	0.01	1072	13096	12742	12566	12212	12036	12655	12125	37	3710	500	8920	10	1	7379490	922	-17.20	1.31	12	0.07	-726.00	9528.00	20150	20230209	-38.01	10700	20230926	16.73	20150	-38.01	20230209	10700	16.73	20230926	20150	-38.01	20230209	10700	16.73	20230926	1.20	N	290090	500	36 억	1093	N	N	N	N
87	20231017	110918	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12570	180	2	1.45	58992880	4717	47.43	12470	12700	12390	16100	8680	12390	12507.69	0.01	1067	13096	12742	12566	12212	12036	12655	12125	37	3710	500	8920	10	1	7379490	928	-17.31	1.32	12	0.06	-726.00	9528.00	20150	20230209	-37.62	10700	20230926	17.48	20150	-37.62	20230209	10700	17.48	20230926	20150	-37.62	20230209	10700	17.48	20230926	1.20	N	290090	500	36 억	1093	N	N	N	N
88	20231017	100911	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12580	190	2	1.53	26349510	2097	21.09	12470	12700	12400	16100	8680	12390	12569.62	0.01	451	13096	12742	12566	12212	12036	12655	12125	37	3710	500	8920	10	1	7379490	928	-17.33	1.32	12	0.03	-726.00	9528.00	20150	20230209	-37.57	10700	20230926	17.57	20150	-37.57	20230209	10700	17.57	20230926	20150	-37.57	20230209	10700	17.57	20230926	1.20	N	290090	500	36 억	1093	N	N	N	N
89	20231017	090922	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12570	180	2	1.45	11841500	949	9.54	12470	12570	12400	16100	8680	12390	12482.76	0.01	541	13096	12742	12566	12212	12036	12655	12125	37	3710	500	8920	10	1	7379490	928	-17.31	1.32	12	0.01	-726.00	9528.00	20150	20230209	-37.62	10700	20230926	17.48	20150	-37.62	20230209	10700	17.48	20230926	20150	-37.62	20230209	10700	17.48	20230926	1.20	N	290090	500	36 억	1093	N	N	N	N
90	20231016	160920	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12390	-600	5	-4.62	120041690	9602	61.65	12820	12920	12390	16880	9100	12990	12505.24	0.01	283	13283	13136	12903	12756	12523	13020	12640	37	3890	500	9350	10	1	7379490	914	-17.07	1.30	12	0.13	-726.00	9528.00	20150	20230209	-38.51	10700	20230926	15.79	20150	-38.51	20230209	10700	15.79	20230926	20150	-38.51	20230209	10700	15.79	20230926	1.23	N	290090	500	36 억	810	N	N	N	N
91	20231016	150920	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12580	-410	5	-3.16	83736500	6677	42.87	12820	12920	12400	16880	9100	12990	12541.04	0.01	130	13283	13136	12903	12756	12523	13020	12640	37	3890	500	9350	10	1	7379490	928	-17.33	1.32	12	0.09	-726.00	9528.00	20150	20230209	-37.57	10700	20230926	17.57	20150	-37.57	20230209	10700	17.57	20230926	20150	-37.57	20230209	10700	17.57	20230926	1.23	N	290090	500	36 억	810	N	N	N	N
92	20231016	140921	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12480	-510	5	-3.93	69506450	5538	35.56	12820	12920	12400	16880	9100	12990	12550.82	0.01	194	13283	13136	12903	12756	12523	13020	12640	37	3890	500	9350	10	1	7379490	921	-17.19	1.31	12	0.08	-726.00	9528.00	20150	20230209	-38.06	10700	20230926	16.64	20150	-38.06	20230209	10700	16.64	20230926	20150	-38.06	20230209	10700	16.64	20230926	1.23	N	290090	500	36 억	810	N	N	N	N
93	20231016	130915	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12540	-450	5	-3.46	62580270	4984	32.00	12820	12920	12400	16880	9100	12990	12556.23	0.01	366	13283	13136	12903	12756	12523	13020	12640	37	3890	500	9350	10	1	7379490	925	-17.27	1.32	12	0.07	-726.00	9528.00	20150	20230209	-37.77	10700	20230926	17.20	20150	-37.77	20230209	10700	17.20	20230926	20150	-37.77	20230209	10700	17.20	20230926	1.23	N	290090	500	36 억	810	N	N	N	N
94	20231016	120916	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12430	-560	5	-4.31	60219440	4794	30.78	12820	12920	12430	16880	9100	12990	12561.42	0.01	392	13283	13136	12903	12756	12523	13020	12640	37	3890	500	9350	10	1	7379490	917	-17.12	1.30	12	0.06	-726.00	9528.00	20150	20230209	-38.31	10700	20230926	16.17	20150	-38.31	20230209	10700	16.17	20230926	20150	-38.31	20230209	10700	16.17	20230926	1.23	N	290090	500	36 억	810	N	N	N	N
95	20231016	110910	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12540	-450	5	-3.46	41309870	3279	21.05	12820	12920	12470	16880	9100	12990	12598.31	0.01	804	13283	13136	12903	12756	12523	13020	12640	37	3890	500	9350	10	1	7379490	925	-17.27	1.32	12	0.04	-726.00	9528.00	20150	20230209	-37.77	10700	20230926	17.20	20150	-37.77	20230209	10700	17.20	20230926	20150	-37.77	20230209	10700	17.20	20230926	1.23	N	290090	500	36 억	810	N	N	N	N
96	20231016	100905	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12610	-380	5	-2.93	37864550	3005	19.29	12820	12920	12470	16880	9100	12990	12600.52	0.01	755	13283	13136	12903	12756	12523	13020	12640	37	3890	500	9350	10	1	7379490	931	-17.37	1.32	12	0.04	-726.00	9528.00	20150	20230209	-37.42	10700	20230926	17.85	20150	-37.42	20230209	10700	17.85	20230926	20150	-37.42	20230209	10700	17.85	20230926	1.23	N	290090	500	36 억	810	N	N	N	N
97	20231016	090907	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12750	-240	5	-1.85	5875750	459	2.95	12820	12920	12740	16880	9100	12990	12801.20	0.01	-45	13283	13136	12903	12756	12523	13020	12640	37	3890	500	9350	10	1	7379490	941	-17.56	1.34	12	0.01	-726.00	9528.00	20150	20230209	-36.72	10700	20230926	19.16	20150	-36.72	20230209	10700	19.16	20230926	20150	-36.72	20230209	10700	19.16	20230926	1.23	N	290090	500	36 억	810	N	N	N	N
98	20231012	160935	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13080	-150	5	-1.13	2934676730	209411	96.28	13230	14810	13030	17190	9270	13230	14016.87	0.10	-5646	14690	13960	13010	12280	11330	14325	12645	37	3960	500	9520	10	1	7379490	965	-18.02	1.37	12	2.84	-726.00	9528.00	20150	20230209	-35.09	10700	20230926	22.24	20150	-35.09	20230209	10700	22.24	20230926	20150	-35.09	20230209	10700	22.24	20230926	1.44	N	290090	500	36 억	7370	N	N	N	N
99	20231012	150913	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13200	-30	5	-0.23	2890533350	206045	94.74	13230	14810	13030	17190	9270	13230	14031.30	0.10	-5466	14690	13960	13010	12280	11330	14325	12645	37	3960	500	9520	10	1	7379490	974	-18.18	1.39	12	2.79	-726.00	9528.00	20150	20230209	-34.49	10700	20230926	23.36	20150	-34.49	20230209	10700	23.36	20230926	20150	-34.49	20230209	10700	23.36	20230926	1.44	N	290090	500	36 억	7370	N	N	N	N
100	20231012	140915	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13330	100	2	0.76	2819474380	200673	92.27	13230	14810	13030	17190	9270	13230	14052.88	0.10	-5383	14690	13960	13010	12280	11330	14325	12645	37	3960	500	9520	10	1	7379490	984	-18.36	1.40	12	2.72	-726.00	9528.00	20150	20230209	-33.85	10700	20230926	24.58	20150	-33.85	20230209	10700	24.58	20230926	20150	-33.85	20230209	10700	24.58	20230926	1.44	N	290090	500	36 억	7370	N	N	N	N
101	20231012	130915	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13450	220	2	1.66	2792639120	198663	91.34	13230	14810	13030	17190	9270	13230	14060.01	0.10	-5205	14690	13960	13010	12280	11330	14325	12645	37	3960	500	9520	10	1	7379490	993	-18.53	1.41	12	2.69	-726.00	9528.00	20150	20230209	-33.25	10700	20230926	25.70	20150	-33.25	20230209	10700	25.70	20230926	20150	-33.25	20230209	10700	25.70	20230926	1.44	N	290090	500	36 억	7370	N	N	N	N
102	20231012	120925	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13360	130	2	0.98	2765671940	196644	90.41	13230	14810	13030	17190	9270	13230	14067.25	0.10	-4934	14690	13960	13010	12280	11330	14325	12645	37	3960	500	9520	10	1	7379490	986	-18.40	1.40	12	2.66	-726.00	9528.00	20150	20230209	-33.70	10700	20230926	24.86	20150	-33.70	20230209	10700	24.86	20230926	20150	-33.70	20230209	10700	24.86	20230926	1.44	N	290090	500	36 억	7370	N	N	N	N
103	20231012	110924	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13370	140	2	1.06	2695194690	191359	87.98	13230	14810	13030	17190	9270	13230	14087.54	0.10	-4959	14690	13960	13010	12280	11330	14325	12645	37	3960	500	9520	10	1	7379490	987	-18.42	1.40	12	2.59	-726.00	9528.00	20150	20230209	-33.65	10700	20230926	24.95	20150	-33.65	20230209	10700	24.95	20230926	20150	-33.65	20230209	10700	24.95	20230926	1.44	N	290090	500	36 억	7370	N	N	N	N
104	20231012	100917	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13410	180	2	1.36	2599870240	184250	84.72	13230	14810	13030	17190	9270	13230	14113.82	0.10	-5406	14690	13960	13010	12280	11330	14325	12645	37	3960	500	9520	10	1	7379490	990	-18.47	1.41	12	2.50	-726.00	9528.00	20150	20230209	-33.45	10700	20230926	25.33	20150	-33.45	20230209	10700	25.33	20230926	20150	-33.45	20230209	10700	25.33	20230926	1.44	N	290090	500	36 억	7370	N	N	N	N
105	20231012	090923	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14350	1120	2	8.47	431357710	31169	14.33	13230	14370	13030	17190	9270	13230	13852.91	0.10	866	14690	13960	13010	12280	11330	14325	12645	37	3960	500	9520	10	1	7379490	1059	-19.77	1.51	12	0.42	-726.00	9528.00	20150	20230209	-28.78	10700	20230926	34.11	20150	-28.78	20230209	10700	34.11	20230926	20150	-28.78	20230209	10700	34.11	20230926	1.44	N	290090	500	36 억	7370	N	N	N	N
106	20231011	160912	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13230	1490	2	12.69	2872629930	217130	368.89	12240	13740	12060	15260	8220	11740	13230.02	0.04	4043	13553	12646	12193	11286	10833	12420	11060	37	3520	500	8450	10	1	7379490	976	-18.22	1.39	12	2.94	-726.00	9528.00	20150	20230209	-34.34	10700	20230926	23.64	20150	-34.34	20230209	10700	23.64	20230926	20150	-34.34	20230209	10700	23.64	20230926	1.32	N	290090	500	36 억	2750	N	N	N	N
107	20231011	150918	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13300	1560	2	13.29	2813110350	212645	361.27	12240	13740	12060	15260	8220	11740	13229.16	0.04	2745	13553	12646	12193	11286	10833	12420	11060	37	3520	500	8450	10	1	7379490	981	-18.32	1.40	12	2.88	-726.00	9528.00	20150	20230209	-34.00	10700	20230926	24.30	20150	-34.00	20230209	10700	24.30	20230926	20150	-34.00	20230209	10700	24.30	20230926	1.32	N	290090	500	36 억	2750	N	N	N	N
108	20231011	140920	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13500	1760	2	14.99	2614020770	197868	336.17	12240	13740	12060	15260	8220	11740	13210.95	0.04	2801	13553	12646	12193	11286	10833	12420	11060	37	3520	500	8450	10	1	7379490	996	-18.60	1.42	12	2.68	-726.00	9528.00	20150	20230209	-33.00	10700	20230926	26.17	20150	-33.00	20230209	10700	26.17	20230926	20150	-33.00	20230209	10700	26.17	20230926	1.32	N	290090	500	36 억	2750	N	N	N	N
109	20231011	130909	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13130	1390	2	11.84	2286606610	173482	294.74	12240	13740	12060	15260	8220	11740	13180.68	0.04	-257	13553	12646	12193	11286	10833	12420	11060	37	3520	500	8450	10	1	7379490	969	-18.09	1.38	12	2.35	-726.00	9528.00	20150	20230209	-34.84	10700	20230926	22.71	20150	-34.84	20230209	10700	22.71	20230926	20150	-34.84	20230209	10700	22.71	20230926	1.32	N	290090	500	36 억	2750	N	N	N	N
110	20231011	120927	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13070	1330	2	11.33	2224090240	168649	286.53	12240	13740	12060	15260	8220	11740	13187.71	0.04	-1420	13553	12646	12193	11286	10833	12420	11060	37	3520	500	8450	10	1	7379490	964	-18.00	1.37	12	2.29	-726.00	9528.00	20150	20230209	-35.14	10700	20230926	22.15	20150	-35.14	20230209	10700	22.15	20230926	20150	-35.14	20230209	10700	22.15	20230926	1.32	N	290090	500	36 억	2750	N	N	N	N
111	20231011	110921	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13030	1290	2	10.99	2148879080	162928	276.81	12240	13740	12060	15260	8220	11740	13189.16	0.04	-1240	13553	12646	12193	11286	10833	12420	11060	37	3520	500	8450	10	1	7379490	962	-17.95	1.37	12	2.21	-726.00	9528.00	20150	20230209	-35.33	10700	20230926	21.78	20150	-35.33	20230209	10700	21.78	20230926	20150	-35.33	20230209	10700	21.78	20230926	1.32	N	290090	500	36 억	2750	N	N	N	N
112	20231011	100914	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13000	1260	2	10.73	1597879030	121334	206.14	12240	13740	12060	15260	8220	11740	13169.30	0.04	-491	13553	12646	12193	11286	10833	12420	11060	37	3520	500	8450	10	1	7379490	959	-17.91	1.36	12	1.64	-726.00	9528.00	20150	20230209	-35.48	10700	20230926	21.50	20150	-35.48	20230209	10700	21.50	20230926	20150	-35.48	20230209	10700	21.50	20230926	1.32	N	290090	500	36 억	2750	N	N	N	N
113	20231011	090918	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13150	1410	2	12.01	1131766270	85275	144.88	12240	13740	12060	15260	8220	11740	13272.01	0.04	-469	13553	12646	12193	11286	10833	12420	11060	37	3520	500	8450	10	1	7379490	970	-18.11	1.38	12	1.16	-726.00	9528.00	20150	20230209	-34.74	10700	20230926	22.90	20150	-34.74	20230209	10700	22.90	20230926	20150	-34.74	20230209	10700	22.90	20230926	1.32	N	290090	500	36 억	2750	N	N	N	N
114	20231010	161523	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11740	-1380	5	-10.52	719423470	58430	12.27	12810	13100	11740	17050	9190	13120	12312.82	0.00	2508	15160	14140	12690	11670	10220	14650	12180	37	3930	500	9440	10	1	7379490	866	-16.17	1.23	12	0.79	-726.00	9528.00	20150	20230209	-41.74	10700	20230926	9.72	20150	-41.74	20230209	10700	9.72	20230926	20150	-41.74	20230209	10700	9.72	20230926	1.33	N	290090	500	36 억	242	N	N	N	N
115	20231010	150905	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11920	-1200	5	-9.15	679517290	55039	11.56	12810	13100	11800	17050	9190	13120	12345.82	0.00	2637	15160	14140	12690	11670	10220	14650	12180	37	3930	500	9440	10	1	7379490	880	-16.42	1.25	12	0.75	-726.00	9528.00	20150	20230209	-40.84	10700	20230926	11.40	20150	-40.84	20230209	10700	11.40	20230926	20150	-40.84	20230209	10700	11.40	20230926	1.33	N	290090	500	36 억	242	N	N	N	N
116	20231010	140911	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11930	-1190	5	-9.07	604292980	48701	10.23	12810	13100	11920	17050	9190	13120	12407.93	0.00	3584	15160	14140	12690	11670	10220	14650	12180	37	3930	500	9440	10	1	7379490	880	-16.43	1.25	12	0.66	-726.00	9528.00	20150	20230209	-40.79	10700	20230926	11.50	20150	-40.79	20230209	10700	11.50	20230926	20150	-40.79	20230209	10700	11.50	20230926	1.33	N	290090	500	36 억	242	N	N	N	N
117	20231010	130904	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12170	-950	5	-7.24	467123330	37294	7.83	12810	13100	12150	17050	9190	13120	12525.11	0.00	3670	15160	14140	12690	11670	10220	14650	12180	37	3930	500	9440	10	1	7379490	898	-16.76	1.28	12	0.51	-726.00	9528.00	20150	20230209	-39.60	10700	20230926	13.74	20150	-39.60	20230209	10700	13.74	20230926	20150	-39.60	20230209	10700	13.74	20230926	1.33	N	290090	500	36 억	242	N	N	N	N
118	20231010	120902	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12340	-780	5	-5.95	387677830	30818	6.47	12810	13100	12310	17050	9190	13120	12579.24	0.00	6233	15160	14140	12690	11670	10220	14650	12180	37	3930	500	9440	10	1	7379490	911	-17.00	1.30	12	0.42	-726.00	9528.00	20150	20230209	-38.76	10700	20230926	15.33	20150	-38.76	20230209	10700	15.33	20230926	20150	-38.76	20230209	10700	15.33	20230926	1.33	N	290090	500	36 억	242	N	N	N	N
119	20231010	110845	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12460	-660	5	-5.03	357379500	28371	5.96	12810	13100	12310	17050	9190	13120	12596.28	0.00	6348	15160	14140	12690	11670	10220	14650	12180	37	3930	500	9440	10	1	7379490	919	-17.16	1.31	12	0.38	-726.00	9528.00	20150	20230209	-38.16	10700	20230926	16.45	20150	-38.16	20230209	10700	16.45	20230926	20150	-38.16	20230209	10700	16.45	20230926	1.33	N	290090	500	36 억	242	N	N	N	N
120	20231010	100855	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12510	-610	5	-4.65	302452970	23951	5.03	12810	13100	12310	17050	9190	13120	12627.58	0.00	4306	15160	14140	12690	11670	10220	14650	12180	37	3930	500	9440	10	1	7379490	923	-17.23	1.31	12	0.32	-726.00	9528.00	20150	20230209	-37.92	10700	20230926	16.92	20150	-37.92	20230209	10700	16.92	20230926	20150	-37.92	20230209	10700	16.92	20230926	1.33	N	290090	500	36 억	242	N	N	N	N
121	20231010	090850	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12850	-270	5	-2.06	114719490	8983	1.89	12810	13100	12630	17050	9190	13120	12769.95	0.00	949	15160	14140	12690	11670	10220	14650	12180	37	3930	500	9440	10	1	7379490	948	-17.70	1.35	12	0.12	-726.00	9528.00	20150	20230209	-36.23	10700	20230926	20.09	20150	-36.23	20230209	10700	20.09	20230926	20150	-36.23	20230209	10700	20.09	20230926	1.33	N	290090	500	36 억	242	N	N	N	N
122	20231006	160858	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13120	2170	2	19.82	6132473490	472652	6991.89	11300	13710	11240	14230	7670	10950	12974.32	0.11	-7525	12030	11490	11220	10680	10410	11355	10545	37	3280	500	7880	10	1	7379490	968	-18.07	1.38	12	6.40	-726.00	9528.00	20150	20230209	-34.89	10700	20230926	22.62	20150	-34.89	20230209	10700	22.62	20230926	20150	-34.89	20230209	10700	22.62	20230926	1.37	N	290090	500	36 억	8121	N	N	N	N
123	20231006	150845	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12860	1910	2	17.44	5940614750	457862	6773.11	11300	13710	11240	14230	7670	10950	12974.68	0.11	-7654	12030	11490	11220	10680	10410	11355	10545	37	3280	500	7880	10	1	7379490	949	-17.71	1.35	12	6.20	-726.00	9528.00	20150	20230209	-36.18	10700	20230926	20.19	20150	-36.18	20230209	10700	20.19	20230926	20150	-36.18	20230209	10700	20.19	20230926	1.37	N	290090	500	36 억	8121	N	N	N	N
124	20231006	140847	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13200	2250	2	20.55	5422977780	417711	6179.16	11300	13710	11240	14230	7670	10950	12982.61	0.11	-7320	12030	11490	11220	10680	10410	11355	10545	37	3280	500	7880	10	1	7379490	974	-18.18	1.39	12	5.66	-726.00	9528.00	20150	20230209	-34.49	10700	20230926	23.36	20150	-34.49	20230209	10700	23.36	20230926	20150	-34.49	20230209	10700	23.36	20230926	1.37	N	290090	500	36 억	8121	N	N	N	N
125	20231006	130837	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12980	2030	2	18.54	3472496300	271759	4020.10	11300	13600	11240	14230	7670	10950	12777.85	0.11	-6756	12030	11490	11220	10680	10410	11355	10545	37	3280	500	7880	10	1	7379490	958	-17.88	1.36	12	3.68	-726.00	9528.00	20150	20230209	-35.58	10700	20230926	21.31	20150	-35.58	20230209	10700	21.31	20230926	20150	-35.58	20230209	10700	21.31	20230926	1.37	N	290090	500	36 억	8121	N	N	N	N
126	20231006	120835	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11890	940	2	8.58	1717980020	137871	2039.51	11300	13210	11240	14230	7670	10950	12460.78	0.11	-6540	12030	11490	11220	10680	10410	11355	10545	37	3280	500	7880	10	1	7379490	877	-16.38	1.25	12	1.87	-726.00	9528.00	20150	20230209	-40.99	10700	20230926	11.12	20150	-40.99	20230209	10700	11.12	20230926	20150	-40.99	20230209	10700	11.12	20230926	1.37	N	290090	500	36 억	8121	N	N	N	N
127	20231006	110828	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11800	850	2	7.76	1688484400	135364	2002.43	11300	13210	11240	14230	7670	10950	12473.66	0.11	-6910	12030	11490	11220	10680	10410	11355	10545	37	3280	500	7880	10	1	7379490	871	-16.25	1.24	12	1.83	-726.00	9528.00	20150	20230209	-41.44	10700	20230926	10.28	20150	-41.44	20230209	10700	10.28	20230926	20150	-41.44	20230209	10700	10.28	20230926	1.37	N	290090	500	36 억	8121	N	N	N	N
128	20231006	100835	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12880	1930	2	17.63	1043519360	82875	1225.96	11300	13210	11240	14230	7670	10950	12591.49	0.11	-6994	12030	11490	11220	10680	10410	11355	10545	37	3280	500	7880	10	1	7379490	950	-17.74	1.35	12	1.12	-726.00	9528.00	20150	20230209	-36.08	10700	20230926	20.37	20150	-36.08	20230209	10700	20.37	20230926	20150	-36.08	20230209	10700	20.37	20230926	1.37	N	290090	500	36 억	8121	N	N	N	N
129	20231006	090827	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11620	670	2	6.12	51266340	4440	65.68	11300	12040	11300	14230	7670	10950	11546.47	0.11	-986	12030	11490	11220	10680	10410	11355	10545	37	3280	500	7880	10	1	7379490	857	-16.01	1.22	12	0.06	-726.00	9528.00	20150	20230209	-42.33	10700	20230926	8.60	20150	-42.33	20230209	10700	8.60	20230926	20150	-42.33	20230209	10700	8.60	20230926	1.37	N	290090	500	36 억	8121	N	N	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History