KissMeData/094860/price/prices-20231001.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

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

52 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	160736	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	291	-11	5	-3.64	51923629	177424	220.31	302	309	285	392	212	302	292.65	8.13	-13585	308	305	301	298	294	306	299	104	90	100	200	1	1	104459775	304	-12.12	0.78	12	0.17	-24.00	373.00	719	20221116	-59.53	285	20231031	2.11	635	-54.17	20230417	285	2.11	20231031	719	-59.53	20221116	285	2.11	20231031	1.27	N	094860	100	104 억	8488395	N	N	N	N
3	20231031	150744	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	289	-13	5	-4.30	47518213	162234	201.45	302	309	285	392	212	302	292.90	8.13	-9415	308	305	301	298	294	306	299	104	90	100	200	1	1	104459775	302	-12.04	0.77	12	0.16	-24.00	373.00	719	20221116	-59.81	285	20231031	1.40	635	-54.49	20230417	285	1.40	20231031	719	-59.81	20221116	285	1.40	20231031	1.27	N	094860	100	104 억	8488395	N	N	N	N
4	20231031	140748	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	294	-8	5	-2.65	40371400	137545	170.80	302	309	285	392	212	302	293.51	8.13	-7601	308	305	301	298	294	306	299	104	90	100	200	1	1	104459775	307	-12.25	0.79	12	0.13	-24.00	373.00	719	20221116	-59.11	285	20231031	3.16	635	-53.70	20230417	285	3.16	20231031	719	-59.11	20221116	285	3.16	20231031	1.27	N	094860	100	104 억	8488395	N	N	N	N
5	20231031	130742	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	292	-10	5	-3.31	20148219	67371	83.66	302	309	290	392	212	302	299.06	8.13	-5485	308	305	301	298	294	306	299	104	90	100	200	1	1	104459775	305	-12.17	0.78	12	0.06	-24.00	373.00	719	20221116	-59.39	285	20231024	2.46	635	-54.02	20230417	285	2.46	20231024	719	-59.39	20221116	285	2.46	20231024	1.27	N	094860	100	104 억	8488395	N	N	N	N
6	20231031	120742	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	293	-9	5	-2.98	15899096	52872	65.65	302	309	293	392	212	302	300.71	8.13	-5252	308	305	301	298	294	306	299	104	90	100	200	1	1	104459775	306	-12.21	0.79	12	0.05	-24.00	373.00	719	20221116	-59.25	285	20231024	2.81	635	-53.86	20230417	285	2.81	20231024	719	-59.25	20221116	285	2.81	20231024	1.27	N	094860	100	104 억	8488395	N	N	N	N
7	20231031	110802	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	298	-4	5	-1.32	12728122	42195	52.40	302	309	298	392	212	302	301.65	8.13	-4940	308	305	301	298	294	306	299	104	90	100	200	1	1	104459775	311	-12.42	0.80	12	0.04	-24.00	373.00	719	20221116	-58.55	285	20231024	4.56	635	-53.07	20230417	285	4.56	20231024	719	-58.55	20221116	285	4.56	20231024	1.27	N	094860	100	104 억	8488395	N	N	N	N
8	20231031	100749	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	303	1	2	0.33	6393283	21057	26.15	302	309	301	392	212	302	303.62	8.13	-2773	308	305	301	298	294	306	299	104	90	100	200	1	1	104459775	317	-12.62	0.81	12	0.02	-24.00	373.00	719	20221116	-57.86	285	20231024	6.32	635	-52.28	20230417	285	6.32	20231024	719	-57.86	20221116	285	6.32	20231024	1.27	N	094860	100	104 억	8488395	N	N	N	N
9	20231031	090748	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	308	6	2	1.99	1707785	5587	6.94	302	309	302	392	212	302	305.67	8.13	-1666	308	305	301	298	294	306	299	104	90	100	200	1	1	104459775	322	-12.83	0.83	12	0.01	-24.00	373.00	719	20221116	-57.16	285	20231024	8.07	635	-51.50	20230417	285	8.07	20231024	719	-57.16	20221116	285	8.07	20231024	1.27	N	094860	100	104 억	8488395	N	N	N	N
10	20231030	160735	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	302	2	2	0.67	24031608	80004	47.92	301	304	297	390	210	300	300.38	8.12	5320	314	307	300	293	286	310	296	104	90	100	200	1	1	104459775	315	-12.58	0.81	12	0.08	-24.00	373.00	719	20221116	-58.00	285	20231024	5.96	635	-52.44	20230417	285	5.96	20231024	719	-58.00	20221116	285	5.96	20231024	1.28	N	094860	100	104 억	8483075	N	N	N	N
11	20231030	150719	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	300	0	3	0.00	22531836	75030	44.94	301	304	297	390	210	300	300.30	8.12	5317	314	307	300	293	286	310	296	104	90	100	200	1	1	104459775	313	-12.50	0.80	12	0.07	-24.00	373.00	719	20221116	-58.28	285	20231024	5.26	635	-52.76	20230417	285	5.26	20231024	719	-58.28	20221116	285	5.26	20231024	1.28	N	094860	100	104 억	8483075	N	N	N	N
12	20231030	140719	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	301	1	2	0.33	19102420	63573	38.08	301	304	298	390	210	300	300.48	8.12	4917	314	307	300	293	286	310	296	104	90	100	200	1	1	104459775	314	-12.54	0.81	12	0.06	-24.00	373.00	719	20221116	-58.14	285	20231024	5.61	635	-52.60	20230417	285	5.61	20231024	719	-58.14	20221116	285	5.61	20231024	1.28	N	094860	100	104 억	8483075	N	N	N	N
13	20231030	130721	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	301	1	2	0.33	17097071	56900	34.08	301	304	298	390	210	300	300.48	8.12	4631	314	307	300	293	286	310	296	104	90	100	200	1	1	104459775	314	-12.54	0.81	12	0.05	-24.00	373.00	719	20221116	-58.14	285	20231024	5.61	635	-52.60	20230417	285	5.61	20231024	719	-58.14	20221116	285	5.61	20231024	1.28	N	094860	100	104 억	8483075	N	N	N	N
14	20231030	120714	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	300	0	3	0.00	13719202	45654	27.35	301	304	298	390	210	300	300.50	8.12	2297	314	307	300	293	286	310	296	104	90	100	200	1	1	104459775	313	-12.50	0.80	12	0.04	-24.00	373.00	719	20221116	-58.28	285	20231024	5.26	635	-52.76	20230417	285	5.26	20231024	719	-58.28	20221116	285	5.26	20231024	1.28	N	094860	100	104 억	8483075	N	N	N	N
15	20231030	110717	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	301	1	2	0.33	11891227	39570	23.70	301	304	298	390	210	300	300.51	8.12	726	314	307	300	293	286	310	296	104	90	100	200	1	1	104459775	314	-12.54	0.81	12	0.04	-24.00	373.00	719	20221116	-58.14	285	20231024	5.61	635	-52.60	20230417	285	5.61	20231024	719	-58.14	20221116	285	5.61	20231024	1.28	N	094860	100	104 억	8483075	N	N	N	N
16	20231030	100715	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	302	2	2	0.67	5936795	19777	11.85	301	304	298	390	210	300	300.19	8.12	-294	314	307	300	293	286	310	296	104	90	100	200	1	1	104459775	315	-12.58	0.81	12	0.02	-24.00	373.00	719	20221116	-58.00	285	20231024	5.96	635	-52.44	20230417	285	5.96	20231024	719	-58.00	20221116	285	5.96	20231024	1.28	N	094860	100	104 억	8483075	N	N	N	N
17	20231030	090710	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	302	2	2	0.67	176104	584	0.35	301	304	301	390	210	300	301.55	8.12	-74	314	307	300	293	286	310	296	104	90	100	200	1	1	104459775	315	-12.58	0.81	12	0.00	-24.00	373.00	719	20221116	-58.00	285	20231024	5.96	635	-52.44	20230417	285	5.96	20231024	719	-58.00	20221116	285	5.96	20231024	1.28	N	094860	100	104 억	8483075	N	N	N	N
18	20231027	160642	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	300	2	2	0.67	49466509	165876	85.35	297	307	293	387	209	298	298.21	8.13	-9741	318	307	298	287	278	303	283	104	89	100	200	1	1	104459775	313	-12.50	0.80	12	0.16	-24.00	373.00	719	20221116	-58.28	285	20231024	5.26	635	-52.76	20230417	285	5.26	20231024	719	-58.28	20221116	285	5.26	20231024	1.31	N	094860	100	104 억	8492816	N	N	N	N
19	20231027	150713	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	301	3	2	1.01	47077892	157925	81.26	297	307	293	387	209	298	298.10	8.13	-7344	318	307	298	287	278	303	283	104	89	100	200	1	1	104459775	314	-12.54	0.81	12	0.15	-24.00	373.00	719	20221116	-58.14	285	20231024	5.61	635	-52.60	20230417	285	5.61	20231024	719	-58.14	20221116	285	5.61	20231024	1.31	N	094860	100	104 억	8492816	N	N	N	N
20	20231027	140711	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	302	4	2	1.34	45537589	152778	78.61	297	307	293	387	209	298	298.06	8.13	-6714	318	307	298	287	278	303	283	104	89	100	200	1	1	104459775	315	-12.58	0.81	12	0.15	-24.00	373.00	719	20221116	-58.00	285	20231024	5.96	635	-52.44	20230417	285	5.96	20231024	719	-58.00	20221116	285	5.96	20231024	1.31	N	094860	100	104 억	8492816	N	N	N	N
21	20231027	130703	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	301	3	2	1.01	32007603	107239	55.18	297	307	293	387	209	298	298.47	8.13	-5660	318	307	298	287	278	303	283	104	89	100	200	1	1	104459775	314	-12.54	0.81	12	0.10	-24.00	373.00	719	20221116	-58.14	285	20231024	5.61	635	-52.60	20230417	285	5.61	20231024	719	-58.14	20221116	285	5.61	20231024	1.31	N	094860	100	104 억	8492816	N	N	N	N
22	20231027	120716	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	303	5	2	1.68	24923663	83507	42.97	297	307	293	387	209	298	298.46	8.13	-5615	318	307	298	287	278	303	283	104	89	100	200	1	1	104459775	317	-12.62	0.81	12	0.08	-24.00	373.00	719	20221116	-57.86	285	20231024	6.32	635	-52.28	20230417	285	6.32	20231024	719	-57.86	20221116	285	6.32	20231024	1.31	N	094860	100	104 억	8492816	N	N	N	N
23	20231027	110720	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	307	9	2	3.02	24412270	81824	42.10	297	307	293	387	209	298	298.35	8.13	-5545	318	307	298	287	278	303	283	104	89	100	200	1	1	104459775	321	-12.79	0.82	12	0.08	-24.00	373.00	719	20221116	-57.30	285	20231024	7.72	635	-51.65	20230417	285	7.72	20231024	719	-57.30	20221116	285	7.72	20231024	1.31	N	094860	100	104 억	8492816	N	N	N	N
24	20231027	100712	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	298	0	3	0.00	12634711	42783	22.01	297	301	293	387	209	298	295.32	8.13	-7414	318	307	298	287	278	303	283	104	89	100	200	1	1	104459775	311	-12.42	0.80	12	0.04	-24.00	373.00	719	20221116	-58.55	285	20231024	4.56	635	-53.07	20230417	285	4.56	20231024	719	-58.55	20221116	285	4.56	20231024	1.31	N	094860	100	104 억	8492816	N	N	N	N
25	20231027	090709	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	295	-3	5	-1.01	5765165	19541	10.06	297	301	293	387	209	298	295.03	8.13	-1858	318	307	298	287	278	303	283	104	89	100	200	1	1	104459775	308	-12.29	0.79	12	0.02	-24.00	373.00	719	20221116	-58.97	285	20231024	3.51	635	-53.54	20230417	285	3.51	20231024	719	-58.97	20221116	285	3.51	20231024	1.31	N	094860	100	104 억	8492816	N	N	N	N
26	20231026	160702	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	298	-11	5	-3.56	57431267	193912	40.39	304	309	289	401	217	309	296.17	8.17	-44754	322	315	302	295	282	319	299	104	92	100	210	1	1	104459775	311	-12.42	0.80	12	0.19	-24.00	373.00	719	20221116	-58.55	285	20231024	4.56	635	-53.07	20230417	285	4.56	20231024	719	-58.55	20221116	285	4.56	20231024	1.31	N	094860	100	104 억	8537570	N	N	N	N
27	20231026	150701	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	296	-13	5	-4.21	55505779	187449	39.04	304	309	289	401	217	309	296.11	8.17	-41757	322	315	302	295	282	319	299	104	92	100	210	1	1	104459775	309	-12.33	0.79	12	0.18	-24.00	373.00	719	20221116	-58.83	285	20231024	3.86	635	-53.39	20230417	285	3.86	20231024	719	-58.83	20221116	285	3.86	20231024	1.31	N	094860	100	104 억	8537570	N	N	N	N
28	20231026	140704	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	295	-14	5	-4.53	41919961	140882	29.34	304	309	291	401	217	309	297.55	8.17	-29300	322	315	302	295	282	319	299	104	92	100	210	1	1	104459775	308	-12.29	0.79	12	0.13	-24.00	373.00	719	20221116	-58.97	285	20231024	3.51	635	-53.54	20230417	285	3.51	20231024	719	-58.97	20221116	285	3.51	20231024	1.31	N	094860	100	104 억	8537570	N	N	N	N
29	20231026	130702	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	296	-13	5	-4.21	32216430	107987	22.49	304	309	291	401	217	309	298.34	8.17	-6433	322	315	302	295	282	319	299	104	92	100	210	1	1	104459775	309	-12.33	0.79	12	0.10	-24.00	373.00	719	20221116	-58.83	285	20231024	3.86	635	-53.39	20230417	285	3.86	20231024	719	-58.83	20221116	285	3.86	20231024	1.31	N	094860	100	104 억	8537570	N	N	N	N
30	20231026	120700	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	295	-14	5	-4.53	26752584	89415	18.62	304	309	294	401	217	309	299.20	8.17	-2657	322	315	302	295	282	319	299	104	92	100	210	1	1	104459775	308	-12.29	0.79	12	0.09	-24.00	373.00	719	20221116	-58.97	285	20231024	3.51	635	-53.54	20230417	285	3.51	20231024	719	-58.97	20221116	285	3.51	20231024	1.31	N	094860	100	104 억	8537570	N	N	N	N
31	20231026	110707	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	299	-10	5	-3.24	15549463	51723	10.77	304	309	298	401	217	309	300.63	8.17	6619	322	315	302	295	282	319	299	104	92	100	210	1	1	104459775	312	-12.46	0.80	12	0.05	-24.00	373.00	719	20221116	-58.41	285	20231024	4.91	635	-52.91	20230417	285	4.91	20231024	719	-58.41	20221116	285	4.91	20231024	1.31	N	094860	100	104 억	8537570	N	N	N	N
32	20231026	100706	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	301	-8	5	-2.59	12842531	42662	8.89	304	309	299	401	217	309	301.03	8.17	13387	322	315	302	295	282	319	299	104	92	100	210	1	1	104459775	314	-12.54	0.81	12	0.04	-24.00	373.00	719	20221116	-58.14	285	20231024	5.61	635	-52.60	20230417	285	5.61	20231024	719	-58.14	20221116	285	5.61	20231024	1.31	N	094860	100	104 억	8537570	N	N	N	N
33	20231026	090702	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	302	-7	5	-2.27	8924937	29609	6.17	304	309	300	401	217	309	301.43	8.17	18530	322	315	302	295	282	319	299	104	92	100	210	1	1	104459775	315	-12.58	0.81	12	0.03	-24.00	373.00	719	20221116	-58.00	285	20231024	5.96	635	-52.44	20230417	285	5.96	20231024	719	-58.00	20221116	285	5.96	20231024	1.31	N	094860	100	104 억	8537570	N	N	N	N
34	20231025	160705	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	309	9	2	3.00	144497991	480132	132.30	303	309	289	390	210	300	300.95	8.10	73071	318	309	297	288	276	303	282	104	90	100	200	1	1	104459775	323	-12.88	0.83	12	0.46	-24.00	373.00	719	20221116	-57.02	285	20231024	8.42	635	-51.34	20230417	285	8.42	20231024	719	-57.02	20221116	285	8.42	20231024	1.31	N	094860	100	104 억	8464499	N	N	N	N
35	20231025	150704	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	305	5	2	1.67	135663826	451098	124.30	303	308	289	390	210	300	300.74	8.10	66301	318	309	297	288	276	303	282	104	90	100	200	1	1	104459775	319	-12.71	0.82	12	0.43	-24.00	373.00	719	20221116	-57.58	285	20231024	7.02	635	-51.97	20230417	285	7.02	20231024	719	-57.58	20221116	285	7.02	20231024	1.31	N	094860	100	104 억	8464499	N	N	N	N
36	20231025	140700	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	301	1	2	0.33	84237873	280712	77.35	303	304	289	390	210	300	300.09	8.10	61891	318	309	297	288	276	303	282	104	90	100	200	1	1	104459775	314	-12.54	0.81	12	0.27	-24.00	373.00	719	20221116	-58.14	285	20231024	5.61	635	-52.60	20230417	285	5.61	20231024	719	-58.14	20221116	285	5.61	20231024	1.31	N	094860	100	104 억	8464499	N	N	N	N
37	20231025	130701	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	302	2	2	0.67	77089530	256908	70.79	303	304	289	390	210	300	300.07	8.10	61421	318	309	297	288	276	303	282	104	90	100	200	1	1	104459775	315	-12.58	0.81	12	0.25	-24.00	373.00	719	20221116	-58.00	285	20231024	5.96	635	-52.44	20230417	285	5.96	20231024	719	-58.00	20221116	285	5.96	20231024	1.31	N	094860	100	104 억	8464499	N	N	N	N
38	20231025	120701	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	303	3	2	1.00	68346103	227857	62.79	303	304	289	390	210	300	299.95	8.10	59358	318	309	297	288	276	303	282	104	90	100	200	1	1	104459775	317	-12.62	0.81	12	0.22	-24.00	373.00	719	20221116	-57.86	285	20231024	6.32	635	-52.28	20230417	285	6.32	20231024	719	-57.86	20221116	285	6.32	20231024	1.31	N	094860	100	104 억	8464499	N	N	N	N
39	20231025	110702	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	303	3	2	1.00	62465462	208449	57.44	303	303	289	390	210	300	299.67	8.10	54851	318	309	297	288	276	303	282	104	90	100	200	1	1	104459775	317	-12.62	0.81	12	0.20	-24.00	373.00	719	20221116	-57.86	285	20231024	6.32	635	-52.28	20230417	285	6.32	20231024	719	-57.86	20221116	285	6.32	20231024	1.31	N	094860	100	104 억	8464499	N	N	N	N
40	20231025	100704	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	300	0	3	0.00	25237131	84759	23.36	303	303	289	390	210	300	297.75	8.10	4376	318	309	297	288	276	303	282	104	90	100	200	1	1	104459775	313	-12.50	0.80	12	0.08	-24.00	373.00	719	20221116	-58.28	285	20231024	5.26	635	-52.76	20230417	285	5.26	20231024	719	-58.28	20221116	285	5.26	20231024	1.31	N	094860	100	104 억	8464499	N	N	N	N
41	20231025	090659	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	294	-6	5	-2.00	9179492	30582	8.43	303	303	294	390	210	300	300.16	8.10	-5552	318	309	297	288	276	303	282	104	90	100	200	1	1	104459775	307	-12.25	0.79	12	0.03	-24.00	373.00	719	20221116	-59.11	285	20231024	3.16	635	-53.70	20230417	285	3.16	20231024	719	-59.11	20221116	285	3.16	20231024	1.31	N	094860	100	104 억	8464499	N	N	N	N
42	20231024	160646	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	300	-6	5	-1.96	106162328	362542	248.10	306	306	285	397	215	306	292.80	8.09	13678	324	314	306	296	288	320	302	104	91	100	200	1	1	104459775	313	-12.50	0.80	12	0.35	-24.00	373.00	719	20221116	-58.28	285	20231024	5.26	635	-52.76	20230417	285	5.26	20231024	719	-58.28	20221116	285	5.26	20231024	1.36	N	094860	100	104 억	8450821	N	N	N	N
43	20231024	150657	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	293	-13	5	-4.25	97965314	334990	229.25	306	306	285	397	215	306	292.44	8.09	13351	324	314	306	296	288	320	302	104	91	100	200	1	1	104459775	306	-12.21	0.79	12	0.32	-24.00	373.00	719	20221116	-59.25	285	20231024	2.81	635	-53.86	20230417	285	2.81	20231024	719	-59.25	20221116	285	2.81	20231024	1.36	N	094860	100	104 억	8450821	N	N	N	N
44	20231024	140643	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	293	-13	5	-4.25	79045733	270220	184.92	306	306	285	397	215	306	292.52	8.09	721	324	314	306	296	288	320	302	104	91	100	200	1	1	104459775	306	-12.21	0.79	12	0.26	-24.00	373.00	719	20221116	-59.25	285	20231024	2.81	635	-53.86	20230417	285	2.81	20231024	719	-59.25	20221116	285	2.81	20231024	1.36	N	094860	100	104 억	8450821	N	N	N	N
45	20231024	130651	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	295	-11	5	-3.59	49004867	166618	114.02	306	306	288	397	215	306	294.12	8.09	-33002	324	314	306	296	288	320	302	104	91	100	200	1	1	104459775	308	-12.29	0.79	12	0.16	-24.00	373.00	719	20221116	-58.97	288	20231024	2.43	635	-53.54	20230417	288	2.43	20231024	719	-58.97	20221116	288	2.43	20231024	1.36	N	094860	100	104 억	8450821	N	N	N	N
46	20231024	120657	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	297	-9	5	-2.94	35941009	121765	83.33	306	306	290	397	215	306	295.17	8.09	-32488	324	314	306	296	288	320	302	104	91	100	200	1	1	104459775	310	-12.38	0.80	12	0.12	-24.00	373.00	719	20221116	-58.69	290	20231024	2.41	635	-53.23	20230417	290	2.41	20231024	719	-58.69	20221116	290	2.41	20231024	1.36	N	094860	100	104 억	8450821	N	N	N	N
47	20231024	110652	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	295	-11	5	-3.59	27884416	94346	64.56	306	306	290	397	215	306	295.55	8.09	-31142	324	314	306	296	288	320	302	104	91	100	200	1	1	104459775	308	-12.29	0.79	12	0.09	-24.00	373.00	719	20221116	-58.97	290	20231024	1.72	635	-53.54	20230417	290	1.72	20231024	719	-58.97	20221116	290	1.72	20231024	1.36	N	094860	100	104 억	8450821	N	N	N	N
48	20231024	100646	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	298	-8	5	-2.61	5932580	19788	13.54	306	306	297	397	215	306	299.81	8.09	-11299	324	314	306	296	288	320	302	104	91	100	200	1	1	104459775	311	-12.42	0.80	12	0.02	-24.00	373.00	719	20221116	-58.55	292	20231020	2.05	635	-53.07	20230417	292	2.05	20231020	719	-58.55	20221116	292	2.05	20231020	1.36	N	094860	100	104 억	8450821	N	N	N	N
49	20231024	090651	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	306	0	3	0.00	332288	1086	0.74	306	306	305	397	215	306	305.97	8.09	-28	324	314	306	296	288	320	302	104	91	100	200	1	1	104459775	320	-12.75	0.82	12	0.00	-24.00	373.00	719	20221116	-57.44	292	20231020	4.79	635	-51.81	20230417	292	4.79	20231020	719	-57.44	20221116	292	4.79	20231020	1.36	N	094860	100	104 억	8450821	N	N	N	N
50	20231023	160642	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	306	0	3	0.00	43793563	144126	12.41	302	316	298	397	215	306	303.86	8.05	41936	339	322	307	290	275	315	283	104	91	100	200	1	1	104459775	320	-12.75	0.82	12	0.14	-24.00	373.00	719	20221116	-57.44	292	20231020	4.79	635	-51.81	20230417	292	4.79	20231020	719	-57.44	20221116	292	4.79	20231020	1.36	N	094860	100	104 억	8408885	N	N	N	N
51	20231023	150646	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	301	-5	5	-1.63	40480216	133196	11.47	302	316	298	397	215	306	303.91	8.05	41761	339	322	307	290	275	315	283	104	91	100	200	1	1	104459775	314	-12.54	0.81	12	0.13	-24.00	373.00	719	20221116	-58.14	292	20231020	3.08	635	-52.60	20230417	292	3.08	20231020	719	-58.14	20221116	292	3.08	20231020	1.36	N	094860	100	104 억	8408885	N	N	N	N
52	20231023	140644	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	299	-7	5	-2.29	38356709	126129	10.86	302	316	298	397	215	306	304.11	8.05	42125	339	322	307	290	275	315	283	104	91	100	200	1	1	104459775	312	-12.46	0.80	12	0.12	-24.00	373.00	719	20221116	-58.41	292	20231020	2.40	635	-52.91	20230417	292	2.40	20231020	719	-58.41	20221116	292	2.40	20231020	1.36	N	094860	100	104 억	8408885	N	N	N	N
53	20231023	130649	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	302	-4	5	-1.31	33579381	110160	9.49	302	316	300	397	215	306	304.82	8.05	41581	339	322	307	290	275	315	283	104	91	100	200	1	1	104459775	315	-12.58	0.81	12	0.11	-24.00	373.00	719	20221116	-58.00	292	20231020	3.42	635	-52.44	20230417	292	3.42	20231020	719	-58.00	20221116	292	3.42	20231020	1.36	N	094860	100	104 억	8408885	N	N	N	N
54	20231023	120642	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	303	-3	5	-0.98	28343616	92793	7.99	302	316	301	397	215	306	305.45	8.05	40147	339	322	307	290	275	315	283	104	91	100	200	1	1	104459775	317	-12.62	0.81	12	0.09	-24.00	373.00	719	20221116	-57.86	292	20231020	3.77	635	-52.28	20230417	292	3.77	20231020	719	-57.86	20221116	292	3.77	20231020	1.36	N	094860	100	104 억	8408885	N	N	N	N
55	20231023	110640	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	305	-1	5	-0.33	15475015	50457	4.35	302	316	302	397	215	306	306.70	8.05	35655	339	322	307	290	275	315	283	104	91	100	200	1	1	104459775	319	-12.71	0.82	12	0.05	-24.00	373.00	719	20221116	-57.58	292	20231020	4.45	635	-51.97	20230417	292	4.45	20231020	719	-57.58	20221116	292	4.45	20231020	1.36	N	094860	100	104 억	8408885	N	N	N	N
56	20231023	100636	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	308	2	2	0.65	14461100	47151	4.06	302	316	302	397	215	306	306.70	8.05	34896	339	322	307	290	275	315	283	104	91	100	200	1	1	104459775	322	-12.83	0.83	12	0.05	-24.00	373.00	719	20221116	-57.16	292	20231020	5.48	635	-51.50	20230417	292	5.48	20231020	719	-57.16	20221116	292	5.48	20231020	1.36	N	094860	100	104 억	8408885	N	N	N	N
57	20231023	090650	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	303	-3	5	-0.98	1018023	3367	0.29	302	305	302	397	215	306	302.35	8.05	2675	339	322	307	290	275	315	283	104	91	100	200	1	1	104459775	317	-12.62	0.81	12	0.00	-24.00	373.00	719	20221116	-57.86	292	20231020	3.77	635	-52.28	20230417	292	3.77	20231020	719	-57.86	20221116	292	3.77	20231020	1.36	N	094860	100	104 억	8408885	N	N	N	N
58	20231020	160640	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	306	-19	5	-5.85	355520026	1161150	669.08	324	324	292	422	228	325	306.18	8.06	-15424	341	333	327	319	313	330	316	104	97	100	220	1	1	104459775	320	-12.75	0.82	12	1.11	-24.00	373.00	719	20221116	-57.44	292	20231020	4.79	635	-51.81	20230417	292	4.79	20231020	719	-57.44	20221116	292	4.79	20231020	1.38	N	094860	100	104 억	8418941	N	N	N	N
59	20231020	150640	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	311	-14	5	-4.31	331845928	1083552	624.37	324	324	292	422	228	325	306.26	8.06	-16541	341	333	327	319	313	330	316	104	97	100	220	1	1	104459775	325	-12.96	0.83	12	1.04	-24.00	373.00	719	20221116	-56.75	292	20231020	6.51	635	-51.02	20230417	292	6.51	20231020	719	-56.75	20221116	292	6.51	20231020	1.38	N	094860	100	104 억	8418941	N	N	N	N
60	20231020	140644	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	320	-5	5	-1.54	311852530	1019701	587.58	324	324	292	422	228	325	305.83	8.06	-11993	341	333	327	319	313	330	316	104	97	100	220	1	1	104459775	334	-13.33	0.86	12	0.98	-24.00	373.00	719	20221116	-55.49	292	20231020	9.59	635	-49.61	20230417	292	9.59	20231020	719	-55.49	20221116	292	9.59	20231020	1.38	N	094860	100	104 억	8418941	N	N	N	N
61	20231020	130625	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	302	-23	5	-7.08	265849325	870564	501.64	324	324	292	422	228	325	305.38	8.06	-28857	341	333	327	319	313	330	316	104	97	100	220	1	1	104459775	315	-12.58	0.81	12	0.83	-24.00	373.00	719	20221116	-58.00	292	20231020	3.42	635	-52.44	20230417	292	3.42	20231020	719	-58.00	20221116	292	3.42	20231020	1.38	N	094860	100	104 억	8418941	N	N	N	N
62	20231020	120637	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	307	-18	5	-5.54	219118258	714071	411.47	324	324	292	422	228	325	306.86	8.06	-20017	341	333	327	319	313	330	316	104	97	100	220	1	1	104459775	321	-12.79	0.82	12	0.68	-24.00	373.00	719	20221116	-57.30	292	20231020	5.14	635	-51.65	20230417	292	5.14	20231020	719	-57.30	20221116	292	5.14	20231020	1.38	N	094860	100	104 억	8418941	N	N	N	N
63	20231020	110643	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	300	-25	5	-7.69	208399520	678364	390.89	324	324	292	422	228	325	307.21	8.06	-18718	341	333	327	319	313	330	316	104	97	100	220	1	1	104459775	313	-12.50	0.80	12	0.65	-24.00	373.00	719	20221116	-58.28	292	20231020	2.74	635	-52.76	20230417	292	2.74	20231020	719	-58.28	20221116	292	2.74	20231020	1.38	N	094860	100	104 억	8418941	N	N	N	N
64	20231020	100635	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	300	-25	5	-7.69	173487525	562388	324.06	324	324	292	422	228	325	308.48	8.06	16170	341	333	327	319	313	330	316	104	97	100	220	1	1	104459775	313	-12.50	0.80	12	0.54	-24.00	373.00	719	20221116	-58.28	292	20231020	2.74	635	-52.76	20230417	292	2.74	20231020	719	-58.28	20221116	292	2.74	20231020	1.38	N	094860	100	104 억	8418941	N	N	N	N
65	20231020	090637	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	318	-7	5	-2.15	1594823	5022	2.89	324	324	317	422	228	325	317.57	8.06	286	341	333	327	319	313	330	316	104	97	100	220	1	1	104459775	332	-13.25	0.85	12	0.00	-24.00	373.00	719	20221116	-55.77	315	20231010	0.95	635	-49.92	20230417	315	0.95	20231010	719	-55.77	20221116	315	0.95	20231010	1.38	N	094860	100	104 억	8418941	N	N	N	N
66	20231019	160632	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	325	-14	5	-4.13	56417206	171538	110.83	335	335	321	440	238	339	328.89	8.07	-3081	361	349	338	326	315	356	333	104	101	100	230	1	1	104459775	339	-13.54	0.87	12	0.16	-24.00	373.00	719	20221116	-54.80	315	20231010	3.17	635	-48.82	20230417	315	3.17	20231010	719	-54.80	20221116	315	3.17	20231010	1.38	N	094860	100	104 억	8426770	N	N	N	N
67	20231019	150630	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	328	-11	5	-3.24	51936943	157756	101.93	335	335	321	440	238	339	329.22	8.07	-1084	361	349	338	326	315	356	333	104	101	100	230	1	1	104459775	343	-13.67	0.88	12	0.15	-24.00	373.00	719	20221116	-54.38	315	20231010	4.13	635	-48.35	20230417	315	4.13	20231010	719	-54.38	20221116	315	4.13	20231010	1.38	N	094860	100	104 억	8426770	N	N	N	N
68	20231019	140637	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	328	-11	5	-3.24	49322382	149772	96.77	335	335	321	440	238	339	329.32	8.07	-1084	361	349	338	326	315	356	333	104	101	100	230	1	1	104459775	343	-13.67	0.88	12	0.14	-24.00	373.00	719	20221116	-54.38	315	20231010	4.13	635	-48.35	20230417	315	4.13	20231010	719	-54.38	20221116	315	4.13	20231010	1.38	N	094860	100	104 억	8426770	N	N	N	N
69	20231019	130629	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	328	-11	5	-3.24	40920093	124018	80.13	335	335	321	440	238	339	329.95	8.07	1525	361	349	338	326	315	356	333	104	101	100	230	1	1	104459775	343	-13.67	0.88	12	0.12	-24.00	373.00	719	20221116	-54.38	315	20231010	4.13	635	-48.35	20230417	315	4.13	20231010	719	-54.38	20221116	315	4.13	20231010	1.38	N	094860	100	104 억	8426770	N	N	N	N
70	20231019	120634	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	325	-14	5	-4.13	28712682	86766	56.06	335	335	321	440	238	339	330.92	8.07	1812	361	349	338	326	315	356	333	104	101	100	230	1	1	104459775	339	-13.54	0.87	12	0.08	-24.00	373.00	719	20221116	-54.80	315	20231010	3.17	635	-48.82	20230417	315	3.17	20231010	719	-54.80	20221116	315	3.17	20231010	1.38	N	094860	100	104 억	8426770	N	N	N	N
71	20231019	110632	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	332	-7	5	-2.06	17212238	51859	33.51	335	335	321	440	238	339	331.90	8.07	6038	361	349	338	326	315	356	333	104	101	100	230	1	1	104459775	347	-13.83	0.89	12	0.05	-24.00	373.00	719	20221116	-53.82	315	20231010	5.40	635	-47.72	20230417	315	5.40	20231010	719	-53.82	20221116	315	5.40	20231010	1.38	N	094860	100	104 억	8426770	N	N	N	N
72	20231019	100628	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	335	-4	5	-1.18	6673105	20231	13.07	335	335	321	440	238	339	329.85	8.07	-483	361	349	338	326	315	356	333	104	101	100	230	1	1	104459775	350	-13.96	0.90	12	0.02	-24.00	373.00	719	20221116	-53.41	315	20231010	6.35	635	-47.24	20230417	315	6.35	20231010	719	-53.41	20221116	315	6.35	20231010	1.38	N	094860	100	104 억	8426770	N	N	N	N
73	20231019	090634	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	326	-13	5	-3.83	4445679	13470	8.70	335	335	321	440	238	339	330.04	8.07	-1953	361	349	338	326	315	356	333	104	101	100	230	1	1	104459775	341	-13.58	0.87	12	0.01	-24.00	373.00	719	20221116	-54.66	315	20231010	3.49	635	-48.66	20230417	315	3.49	20231010	719	-54.66	20221116	315	3.49	20231010	1.38	N	094860	100	104 억	8426770	N	N	N	N
74	20231018	160637	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	339	6	2	1.80	52415253	154751	151.75	327	350	327	432	234	333	338.71	8.08	-15414	346	339	330	323	314	343	327	104	99	100	220	1	1	104459775	354	-14.12	0.91	12	0.15	-24.00	373.00	719	20221116	-52.85	315	20231010	7.62	635	-46.61	20230417	315	7.62	20231010	719	-52.85	20221116	315	7.62	20231010	1.44	N	094860	100	104 억	8442184	N	N	N	N
75	20231018	150630	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	338	5	2	1.50	51635924	152450	149.50	327	350	327	432	234	333	338.71	8.08	-15379	346	339	330	323	314	343	327	104	99	100	220	1	1	104459775	353	-14.08	0.91	12	0.15	-24.00	373.00	719	20221116	-52.99	315	20231010	7.30	635	-46.77	20230417	315	7.30	20231010	719	-52.99	20221116	315	7.30	20231010	1.44	N	094860	100	104 억	8442184	N	N	N	N
76	20231018	140622	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	341	8	2	2.40	49980291	147559	144.70	327	350	327	432	234	333	338.71	8.08	-14556	346	339	330	323	314	343	327	104	99	100	220	1	1	104459775	356	-14.21	0.91	12	0.14	-24.00	373.00	719	20221116	-52.57	315	20231010	8.25	635	-46.30	20230417	315	8.25	20231010	719	-52.57	20221116	315	8.25	20231010	1.44	N	094860	100	104 억	8442184	N	N	N	N
77	20231018	130620	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	339	6	2	1.80	40900751	120819	118.48	327	350	327	432	234	333	338.53	8.08	-5597	346	339	330	323	314	343	327	104	99	100	220	1	1	104459775	354	-14.12	0.91	12	0.12	-24.00	373.00	719	20221116	-52.85	315	20231010	7.62	635	-46.61	20230417	315	7.62	20231010	719	-52.85	20221116	315	7.62	20231010	1.44	N	094860	100	104 억	8442184	N	N	N	N
78	20231018	120631	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	341	8	2	2.40	38459229	113626	111.43	327	350	327	432	234	333	338.47	8.08	-5121	346	339	330	323	314	343	327	104	99	100	220	1	1	104459775	356	-14.21	0.91	12	0.11	-24.00	373.00	719	20221116	-52.57	315	20231010	8.25	635	-46.30	20230417	315	8.25	20231010	719	-52.57	20221116	315	8.25	20231010	1.44	N	094860	100	104 억	8442184	N	N	N	N
79	20231018	110625	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	338	5	2	1.50	31828246	94204	92.38	327	350	327	432	234	333	337.87	8.08	79	346	339	330	323	314	343	327	104	99	100	220	1	1	104459775	353	-14.08	0.91	12	0.09	-24.00	373.00	719	20221116	-52.99	315	20231010	7.30	635	-46.77	20230417	315	7.30	20231010	719	-52.99	20221116	315	7.30	20231010	1.44	N	094860	100	104 억	8442184	N	N	N	N
80	20231018	100631	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	335	2	2	0.60	9554013	28829	28.27	327	335	327	432	234	333	331.40	8.08	-853	346	339	330	323	314	343	327	104	99	100	220	1	1	104459775	350	-13.96	0.90	12	0.03	-24.00	373.00	719	20221116	-53.41	315	20231010	6.35	635	-47.24	20230417	315	6.35	20231010	719	-53.41	20221116	315	6.35	20231010	1.44	N	094860	100	104 억	8442184	N	N	N	N
81	20231018	090623	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	335	2	2	0.60	2591670	7910	7.76	327	335	327	432	234	333	327.64	8.08	-10	346	339	330	323	314	343	327	104	99	100	220	1	1	104459775	350	-13.96	0.90	12	0.01	-24.00	373.00	719	20221116	-53.41	315	20231010	6.35	635	-47.24	20230417	315	6.35	20231010	719	-53.41	20221116	315	6.35	20231010	1.44	N	094860	100	104 억	8442184	N	N	N	N
82	20231017	160626	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	333	7	2	2.15	33670080	101963	32.16	321	337	321	423	229	326	330.22	8.06	19438	336	330	323	317	310	327	314	104	97	100	220	1	1	104459775	348	-13.88	0.89	12	0.10	-24.00	373.00	719	20221116	-53.69	315	20231010	5.71	635	-47.56	20230417	315	5.71	20231010	719	-53.69	20221116	315	5.71	20231010	1.43	N	094860	100	104 억	8422806	N	N	N	N
83	20231017	150629	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	335	9	2	2.76	31789510	96302	30.37	321	337	321	423	229	326	330.10	8.06	16939	336	330	323	317	310	327	314	104	97	100	220	1	1	104459775	350	-13.96	0.90	12	0.09	-24.00	373.00	719	20221116	-53.41	315	20231010	6.35	635	-47.24	20230417	315	6.35	20231010	719	-53.41	20221116	315	6.35	20231010	1.43	N	094860	100	104 억	8422806	N	N	N	N
84	20231017	140631	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	335	9	2	2.76	27187164	82417	25.99	321	337	321	423	229	326	329.87	8.06	14689	336	330	323	317	310	327	314	104	97	100	220	1	1	104459775	350	-13.96	0.90	12	0.08	-24.00	373.00	719	20221116	-53.41	315	20231010	6.35	635	-47.24	20230417	315	6.35	20231010	719	-53.41	20221116	315	6.35	20231010	1.43	N	094860	100	104 억	8422806	N	N	N	N
85	20231017	130626	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	336	10	2	3.07	25457235	77230	24.36	321	337	321	423	229	326	329.63	8.06	14674	336	330	323	317	310	327	314	104	97	100	220	1	1	104459775	351	-14.00	0.90	12	0.07	-24.00	373.00	719	20221116	-53.27	315	20231010	6.67	635	-47.09	20230417	315	6.67	20231010	719	-53.27	20221116	315	6.67	20231010	1.43	N	094860	100	104 억	8422806	N	N	N	N
86	20231017	120627	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	336	10	2	3.07	23927504	72652	22.91	321	337	321	423	229	326	329.34	8.06	12267	336	330	323	317	310	327	314	104	97	100	220	1	1	104459775	351	-14.00	0.90	12	0.07	-24.00	373.00	719	20221116	-53.27	315	20231010	6.67	635	-47.09	20230417	315	6.67	20231010	719	-53.27	20221116	315	6.67	20231010	1.43	N	094860	100	104 억	8422806	N	N	N	N
87	20231017	110621	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	334	8	2	2.45	20930063	63704	20.09	321	336	321	423	229	326	328.55	8.06	12543	336	330	323	317	310	327	314	104	97	100	220	1	1	104459775	349	-13.92	0.90	12	0.06	-24.00	373.00	719	20221116	-53.55	315	20231010	6.03	635	-47.40	20230417	315	6.03	20231010	719	-53.55	20221116	315	6.03	20231010	1.43	N	094860	100	104 억	8422806	N	N	N	N
88	20231017	100617	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	329	3	2	0.92	18568350	56567	17.84	321	336	321	423	229	326	328.25	8.06	11323	336	330	323	317	310	327	314	104	97	100	220	1	1	104459775	344	-13.71	0.88	12	0.05	-24.00	373.00	719	20221116	-54.24	315	20231010	4.44	635	-48.19	20230417	315	4.44	20231010	719	-54.24	20221116	315	4.44	20231010	1.43	N	094860	100	104 억	8422806	N	N	N	N
89	20231017	090623	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	329	3	2	0.92	7476129	23030	7.26	321	330	321	423	229	326	324.63	8.06	10652	336	330	323	317	310	327	314	104	97	100	220	1	1	104459775	344	-13.71	0.88	12	0.02	-24.00	373.00	719	20221116	-54.24	315	20231010	4.44	635	-48.19	20230417	315	4.44	20231010	719	-54.24	20221116	315	4.44	20231010	1.43	N	094860	100	104 억	8422806	N	N	N	N
90	20231016	160623	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	326	-11	5	-3.26	101658759	317088	125.93	328	329	316	438	236	337	320.60	8.07	-2138	367	352	341	326	315	346	320	104	101	100	220	1	1	104459775	341	-13.58	0.87	12	0.30	-24.00	373.00	719	20221116	-54.66	315	20231010	3.49	635	-48.66	20230417	315	3.49	20231010	719	-54.66	20221116	315	3.49	20231010	1.43	N	094860	100	104 억	8424938	N	N	N	N
91	20231016	150624	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	322	-15	5	-4.45	97561883	304520	120.94	328	329	316	438	236	337	320.38	8.07	200	367	352	341	326	315	346	320	104	101	100	220	1	1	104459775	336	-13.42	0.86	12	0.29	-24.00	373.00	719	20221116	-55.22	315	20231010	2.22	635	-49.29	20230417	315	2.22	20231010	719	-55.22	20221116	315	2.22	20231010	1.43	N	094860	100	104 억	8424938	N	N	N	N
92	20231016	140624	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	322	-15	5	-4.45	90513081	282582	112.23	328	329	316	438	236	337	320.31	8.07	-662	367	352	341	326	315	346	320	104	101	100	220	1	1	104459775	336	-13.42	0.86	12	0.27	-24.00	373.00	719	20221116	-55.22	315	20231010	2.22	635	-49.29	20230417	315	2.22	20231010	719	-55.22	20221116	315	2.22	20231010	1.43	N	094860	100	104 억	8424938	N	N	N	N
93	20231016	130620	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	319	-18	5	-5.34	86484410	270057	107.25	328	329	316	438	236	337	320.25	8.07	3684	367	352	341	326	315	346	320	104	101	100	220	1	1	104459775	333	-13.29	0.86	12	0.26	-24.00	373.00	719	20221116	-55.63	315	20231010	1.27	635	-49.76	20230417	315	1.27	20231010	719	-55.63	20221116	315	1.27	20231010	1.43	N	094860	100	104 억	8424938	N	N	N	N
94	20231016	120619	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	321	-16	5	-4.75	48468274	150708	59.85	328	329	317	438	236	337	321.60	8.07	751	367	352	341	326	315	346	320	104	101	100	220	1	1	104459775	335	-13.38	0.86	12	0.14	-24.00	373.00	719	20221116	-55.35	315	20231010	1.90	635	-49.45	20230417	315	1.90	20231010	719	-55.35	20221116	315	1.90	20231010	1.43	N	094860	100	104 억	8424938	N	N	N	N
95	20231016	110616	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	324	-13	5	-3.86	22194919	68577	27.24	328	329	317	438	236	337	323.65	8.07	1957	367	352	341	326	315	346	320	104	101	100	220	1	1	104459775	338	-13.50	0.87	12	0.07	-24.00	373.00	719	20221116	-54.94	315	20231010	2.86	635	-48.98	20230417	315	2.86	20231010	719	-54.94	20221116	315	2.86	20231010	1.43	N	094860	100	104 억	8424938	N	N	N	N
96	20231016	100613	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	326	-11	5	-3.26	19531714	60314	23.95	328	329	317	438	236	337	323.83	8.07	6620	367	352	341	326	315	346	320	104	101	100	220	1	1	104459775	341	-13.58	0.87	12	0.06	-24.00	373.00	719	20221116	-54.66	315	20231010	3.49	635	-48.66	20230417	315	3.49	20231010	719	-54.66	20221116	315	3.49	20231010	1.43	N	094860	100	104 억	8424938	N	N	N	N
97	20231016	090616	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	321	-16	5	-4.75	14368764	44489	17.67	328	329	317	438	236	337	322.97	8.07	9594	367	352	341	326	315	346	320	104	101	100	220	1	1	104459775	335	-13.38	0.86	12	0.04	-24.00	373.00	719	20221116	-55.35	315	20231010	1.90	635	-49.45	20230417	315	1.90	20231010	719	-55.35	20221116	315	1.90	20231010	1.43	N	094860	100	104 억	8424938	N	N	N	N
98	20231012	160633	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	343	11	2	3.31	87372544	259605	119.81	331	345	330	431	233	332	336.56	8.10	47131	345	338	327	320	309	342	324	104	99	100	220	1	1	104459775	358	-14.29	0.92	12	0.25	-24.00	373.00	719	20221116	-52.29	315	20231010	8.89	635	-45.98	20230417	315	8.89	20231010	719	-52.29	20221116	315	8.89	20231010	1.42	N	094860	100	104 억	8458095	N	N	N	N
99	20231012	150620	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	342	10	2	3.01	80716467	240153	110.83	331	345	330	431	233	332	336.10	8.10	50887	345	338	327	320	309	342	324	104	99	100	220	1	1	104459775	357	-14.25	0.92	12	0.23	-24.00	373.00	719	20221116	-52.43	315	20231010	8.57	635	-46.14	20230417	315	8.57	20231010	719	-52.43	20221116	315	8.57	20231010	1.42	N	094860	100	104 억	8458095	N	N	N	N
100	20231012	140619	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	335	3	2	0.90	36758316	110234	50.87	331	341	330	431	233	332	333.46	8.10	44154	345	338	327	320	309	342	324	104	99	100	220	1	1	104459775	350	-13.96	0.90	12	0.11	-24.00	373.00	719	20221116	-53.41	315	20231010	6.35	635	-47.24	20230417	315	6.35	20231010	719	-53.41	20221116	315	6.35	20231010	1.42	N	094860	100	104 억	8458095	N	N	N	N
101	20231012	130619	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	336	4	2	1.20	35283708	105792	48.82	331	341	330	431	233	332	333.52	8.10	42882	345	338	327	320	309	342	324	104	99	100	220	1	1	104459775	351	-14.00	0.90	12	0.10	-24.00	373.00	719	20221116	-53.27	315	20231010	6.67	635	-47.09	20230417	315	6.67	20231010	719	-53.27	20221116	315	6.67	20231010	1.42	N	094860	100	104 억	8458095	N	N	N	N
102	20231012	120627	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	335	3	2	0.90	33080896	99166	45.77	331	341	330	431	233	332	333.59	8.10	39260	345	338	327	320	309	342	324	104	99	100	220	1	1	104459775	350	-13.96	0.90	12	0.09	-24.00	373.00	719	20221116	-53.41	315	20231010	6.35	635	-47.24	20230417	315	6.35	20231010	719	-53.41	20221116	315	6.35	20231010	1.42	N	094860	100	104 억	8458095	N	N	N	N
103	20231012	110628	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	336	4	2	1.20	23255002	69806	32.22	331	341	330	431	233	332	333.14	8.10	38757	345	338	327	320	309	342	324	104	99	100	220	1	1	104459775	351	-14.00	0.90	12	0.07	-24.00	373.00	719	20221116	-53.27	315	20231010	6.67	635	-47.09	20230417	315	6.67	20231010	719	-53.27	20221116	315	6.67	20231010	1.42	N	094860	100	104 억	8458095	N	N	N	N
104	20231012	100623	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	338	6	2	1.81	15646219	47108	21.74	331	341	330	431	233	332	332.14	8.10	28999	345	338	327	320	309	342	324	104	99	100	220	1	1	104459775	353	-14.08	0.91	12	0.05	-24.00	373.00	719	20221116	-52.99	315	20231010	7.30	635	-46.77	20230417	315	7.30	20231010	719	-52.99	20221116	315	7.30	20231010	1.42	N	094860	100	104 억	8458095	N	N	N	N
105	20231012	090627	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	338	6	2	1.81	3835937	11546	5.33	331	341	331	431	233	332	332.23	8.10	4273	345	338	327	320	309	342	324	104	99	100	220	1	1	104459775	353	-14.08	0.91	12	0.01	-24.00	373.00	719	20221116	-52.99	315	20231010	7.30	635	-46.77	20230417	315	7.30	20231010	719	-52.99	20221116	315	7.30	20231010	1.42	N	094860	100	104 억	8458095	N	N	N	N
106	20231011	160619	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	332	3	2	0.91	71506532	216391	79.94	325	334	316	427	231	329	330.45	8.08	18133	354	341	328	315	302	335	309	104	98	100	220	1	1	104459775	347	-13.83	0.89	12	0.21	-24.00	373.00	719	20221116	-53.82	315	20231010	5.40	635	-47.72	20230417	315	5.40	20231010	719	-53.82	20221116	315	5.40	20231010	1.41	N	094860	100	104 억	8439599	N	N	N	N
107	20231011	150621	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	333	4	2	1.22	63308693	191640	70.80	325	334	316	427	231	329	330.35	8.08	18133	354	341	328	315	302	335	309	104	98	100	220	1	1	104459775	348	-13.88	0.89	12	0.18	-24.00	373.00	719	20221116	-53.69	315	20231010	5.71	635	-47.56	20230417	315	5.71	20231010	719	-53.69	20221116	315	5.71	20231010	1.41	N	094860	100	104 억	8439599	N	N	N	N
108	20231011	140625	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	333	4	2	1.22	61007569	184729	68.25	325	334	316	427	231	329	330.25	8.08	17111	354	341	328	315	302	335	309	104	98	100	220	1	1	104459775	348	-13.88	0.89	12	0.18	-24.00	373.00	719	20221116	-53.69	315	20231010	5.71	635	-47.56	20230417	315	5.71	20231010	719	-53.69	20221116	315	5.71	20231010	1.41	N	094860	100	104 억	8439599	N	N	N	N
109	20231011	130616	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	333	4	2	1.22	52904170	160356	59.24	325	334	316	427	231	329	329.92	8.08	10865	354	341	328	315	302	335	309	104	98	100	220	1	1	104459775	348	-13.88	0.89	12	0.15	-24.00	373.00	719	20221116	-53.69	315	20231010	5.71	635	-47.56	20230417	315	5.71	20231010	719	-53.69	20221116	315	5.71	20231010	1.41	N	094860	100	104 억	8439599	N	N	N	N
110	20231011	120629	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	332	3	2	0.91	50495044	153120	56.57	325	334	316	427	231	329	329.77	8.08	10865	354	341	328	315	302	335	309	104	98	100	220	1	1	104459775	347	-13.83	0.89	12	0.15	-24.00	373.00	719	20221116	-53.82	315	20231010	5.40	635	-47.72	20230417	315	5.40	20231010	719	-53.82	20221116	315	5.40	20231010	1.41	N	094860	100	104 억	8439599	N	N	N	N
111	20231011	110623	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	333	4	2	1.22	29017530	88058	32.53	325	334	316	427	231	329	329.53	8.08	8421	354	341	328	315	302	335	309	104	98	100	220	1	1	104459775	348	-13.88	0.89	12	0.08	-24.00	373.00	719	20221116	-53.69	315	20231010	5.71	635	-47.56	20230417	315	5.71	20231010	719	-53.69	20221116	315	5.71	20231010	1.41	N	094860	100	104 억	8439599	N	N	N	N
112	20231011	100620	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	331	2	2	0.61	21454720	65252	24.11	325	334	316	427	231	329	328.80	8.08	6542	354	341	328	315	302	335	309	104	98	100	220	1	1	104459775	346	-13.79	0.89	12	0.06	-24.00	373.00	719	20221116	-53.96	315	20231010	5.08	635	-47.87	20230417	315	5.08	20231010	719	-53.96	20221116	315	5.08	20231010	1.41	N	094860	100	104 억	8439599	N	N	N	N
113	20231011	090624	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	333	4	2	1.22	5196905	16019	5.92	325	333	316	427	231	329	324.42	8.08	2082	354	341	328	315	302	335	309	104	98	100	220	1	1	104459775	348	-13.88	0.89	12	0.02	-24.00	373.00	719	20221116	-53.69	315	20231010	5.71	635	-47.56	20230417	315	5.71	20231010	719	-53.69	20221116	315	5.71	20231010	1.41	N	094860	100	104 억	8439599	N	N	N	N
114	20231010	160615	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	329	-2	5	-0.60	87166941	266831	113.42	335	341	315	430	232	331	326.67	8.05	19530	341	336	330	325	319	338	327	104	99	100	220	1	1	104459775	344	-13.71	0.88	12	0.26	-24.00	373.00	719	20221116	-54.24	315	20231010	4.44	635	-48.19	20230417	315	4.44	20231010	719	-54.24	20221116	315	4.44	20231010	1.45	N	094860	100	104 억	8412038	N	N	N	N
115	20231010	150614	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	323	-8	5	-2.42	82518474	252662	107.40	335	341	315	430	232	331	326.60	8.05	19657	341	336	330	325	319	338	327	104	99	100	220	1	1	104459775	337	-13.46	0.87	12	0.24	-24.00	373.00	719	20221116	-55.08	315	20231010	2.54	635	-49.13	20230417	315	2.54	20231010	719	-55.08	20221116	315	2.54	20231010	1.45	N	094860	100	104 억	8412038	N	N	N	N
116	20231010	140618	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	325	-6	5	-1.81	64537922	196569	83.55	335	341	315	430	232	331	328.32	8.05	32454	341	336	330	325	319	338	327	104	99	100	220	1	1	104459775	339	-13.54	0.87	12	0.19	-24.00	373.00	719	20221116	-54.80	315	20231010	3.17	635	-48.82	20230417	315	3.17	20231010	719	-54.80	20221116	315	3.17	20231010	1.45	N	094860	100	104 억	8412038	N	N	N	N
117	20231010	130611	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	326	-5	5	-1.51	55818030	169521	72.06	335	341	315	430	232	331	329.27	8.05	29587	341	336	330	325	319	338	327	104	99	100	220	1	1	104459775	341	-13.58	0.87	12	0.16	-24.00	373.00	719	20221116	-54.66	315	20231010	3.49	635	-48.66	20230417	315	3.49	20231010	719	-54.66	20221116	315	3.49	20231010	1.45	N	094860	100	104 억	8412038	N	N	N	N
118	20231010	120611	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	328	-3	5	-0.91	53673587	162936	69.26	335	341	315	430	232	331	329.42	8.05	29598	341	336	330	325	319	338	327	104	99	100	220	1	1	104459775	343	-13.67	0.88	12	0.16	-24.00	373.00	719	20221116	-54.38	315	20231010	4.13	635	-48.35	20230417	315	4.13	20231010	719	-54.38	20221116	315	4.13	20231010	1.45	N	094860	100	104 억	8412038	N	N	N	N
119	20231010	110604	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	332	1	2	0.30	27177587	81895	34.81	335	341	315	430	232	331	331.86	8.05	-2197	341	336	330	325	319	338	327	104	99	100	220	1	1	104459775	347	-13.83	0.89	12	0.08	-24.00	373.00	719	20221116	-53.82	315	20231010	5.40	635	-47.72	20230417	315	5.40	20231010	719	-53.82	20221116	315	5.40	20231010	1.45	N	094860	100	104 억	8412038	N	N	N	N
120	20231010	100607	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	335	4	2	1.21	12995198	38636	16.42	335	341	331	430	232	331	336.35	8.05	-5444	341	336	330	325	319	338	327	104	99	100	220	1	1	104459775	350	-13.96	0.90	12	0.04	-24.00	373.00	719	20221116	-53.41	322	20231005	4.04	635	-47.24	20230417	322	4.04	20231005	719	-53.41	20221116	322	4.04	20231005	1.45	N	094860	100	104 억	8412038	N	N	N	N
121	20231010	090603	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	333	2	2	0.60	8705070	25814	10.97	335	341	331	430	232	331	337.22	8.05	-6917	341	336	330	325	319	338	327	104	99	100	220	1	1	104459775	348	-13.88	0.89	12	0.02	-24.00	373.00	719	20221116	-53.69	322	20231005	3.42	635	-47.56	20230417	322	3.42	20231005	719	-53.69	20221116	322	3.42	20231005	1.45	N	094860	100	104 억	8412038	N	N	N	N
122	20231006	160609	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	331	7	2	2.16	77335837	235253	64.85	324	335	324	421	227	324	328.72	7.97	79995	338	330	326	318	314	329	317	104	97	100	220	1	1	104459775	346	-13.79	0.89	12	0.23	-24.00	373.00	719	20221116	-53.96	322	20231005	2.80	635	-47.87	20230417	322	2.80	20231005	719	-53.96	20221116	322	2.80	20231005	1.40	N	094860	100	104 억	8328389	N	N	N	N
123	20231006	150559	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	330	6	2	1.85	71410713	217320	59.91	324	335	324	421	227	324	328.60	7.97	88421	338	330	326	318	314	329	317	104	97	100	220	1	1	104459775	345	-13.75	0.88	12	0.21	-24.00	373.00	719	20221116	-54.10	322	20231005	2.48	635	-48.03	20230417	322	2.48	20231005	719	-54.10	20221116	322	2.48	20231005	1.40	N	094860	100	104 억	8328389	N	N	N	N
124	20231006	140601	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	332	8	2	2.47	59149645	180218	49.68	324	335	324	421	227	324	328.21	7.97	76497	338	330	326	318	314	329	317	104	97	100	220	1	1	104459775	347	-13.83	0.89	12	0.17	-24.00	373.00	719	20221116	-53.82	322	20231005	3.11	635	-47.72	20230417	322	3.11	20231005	719	-53.82	20221116	322	3.11	20231005	1.40	N	094860	100	104 억	8328389	N	N	N	N
125	20231006	130554	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	330	6	2	1.85	51904412	158434	43.68	324	335	324	421	227	324	327.61	7.97	73082	338	330	326	318	314	329	317	104	97	100	220	1	1	104459775	345	-13.75	0.88	12	0.15	-24.00	373.00	719	20221116	-54.10	322	20231005	2.48	635	-48.03	20230417	322	2.48	20231005	719	-54.10	20221116	322	2.48	20231005	1.40	N	094860	100	104 억	8328389	N	N	N	N
126	20231006	120554	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	331	7	2	2.16	21913829	66610	18.36	324	335	324	421	227	324	328.99	7.97	3030	338	330	326	318	314	329	317	104	97	100	220	1	1	104459775	346	-13.79	0.89	12	0.06	-24.00	373.00	719	20221116	-53.96	322	20231005	2.80	635	-47.87	20230417	322	2.80	20231005	719	-53.96	20221116	322	2.80	20231005	1.40	N	094860	100	104 억	8328389	N	N	N	N
127	20231006	110549	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	333	9	2	2.78	21498279	65356	18.02	324	335	324	421	227	324	328.94	7.97	2891	338	330	326	318	314	329	317	104	97	100	220	1	1	104459775	348	-13.88	0.89	12	0.06	-24.00	373.00	719	20221116	-53.69	322	20231005	3.42	635	-47.56	20230417	322	3.42	20231005	719	-53.69	20221116	322	3.42	20231005	1.40	N	094860	100	104 억	8328389	N	N	N	N
128	20231006	100553	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	329	5	2	1.54	9717449	29802	8.22	324	329	324	421	227	324	326.07	7.97	-274	338	330	326	318	314	329	317	104	97	100	220	1	1	104459775	344	-13.71	0.88	12	0.03	-24.00	373.00	719	20221116	-54.24	322	20231005	2.17	635	-48.19	20230417	322	2.17	20231005	719	-54.24	20221116	322	2.17	20231005	1.40	N	094860	100	104 억	8328389	N	N	N	N
129	20231006	090549	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	324	0	3	0.00	1417176	4374	1.21	324	324	324	421	227	324	324.00	7.97	-242	338	330	326	318	314	329	317	104	97	100	220	1	1	104459775	338	-13.50	0.87	12	0.00	-24.00	373.00	719	20221116	-54.94	322	20231005	0.62	635	-48.98	20230417	322	0.62	20231005	719	-54.94	20221116	322	0.62	20231005	1.40	N	094860	100	104 억	8328389	N	N	N	N

52 KiB Raw Blame History

52 KiB

Raw Blame History