KissMeData/136540/price/prices-20231001.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

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	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231031	160842	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	11990	-410	5	-3.31	255221050	21059	375.18	12450	12460	11850	16120	8680	12400	12119.40	5.72	-2107	12586	12492	12396	12302	12206	12540	12350	69	3720	500	9170	10	1	13864162	1662	8.62	0.89	12	0.15	1391.00	13477.00	16000	20230209	-25.06	11220	20230726	6.86	16000	-25.06	20230209	11220	6.86	20230726	16000	-25.06	20230209	11220	6.86	20230726	0.36	N	136540	500	69 억	793666	N	N	14	N	N
3	20231031	150850	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	12040	-360	5	-2.90	225885710	18613	331.61	12450	12460	11850	16120	8680	12400	12135.91	5.72	-1750	12586	12492	12396	12302	12206	12540	12350	69	3720	500	9170	10	1	13864162	1669	8.66	0.89	12	0.13	1391.00	13477.00	16000	20230209	-24.75	11220	20230726	7.31	16000	-24.75	20230209	11220	7.31	20230726	16000	-24.75	20230209	11220	7.31	20230726	0.36	N	136540	500	69 억	793666	N	N	0	N	N
4	20231031	140857	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	12210	-190	5	-1.53	102001110	8302	147.91	12450	12460	12170	16120	8680	12400	12286.33	5.72	-2718	12586	12492	12396	12302	12206	12540	12350	69	3720	500	9170	10	1	13864162	1693	8.78	0.91	12	0.06	1391.00	13477.00	16000	20230209	-23.69	11220	20230726	8.82	16000	-23.69	20230209	11220	8.82	20230726	16000	-23.69	20230209	11220	8.82	20230726	0.36	N	136540	500	69 억	793666	N	N	0	N	N
5	20231031	130850	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	12350	-50	5	-0.40	64628530	5240	93.35	12450	12460	12220	16120	8680	12400	12333.69	5.72	-2413	12586	12492	12396	12302	12206	12540	12350	69	3720	500	9170	10	1	13864162	1712	8.88	0.92	12	0.04	1391.00	13477.00	16000	20230209	-22.81	11220	20230726	10.07	16000	-22.81	20230209	11220	10.07	20230726	16000	-22.81	20230209	11220	10.07	20230726	0.36	N	136540	500	69 억	793666	N	N	0	N	N
6	20231031	120848	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	12290	-110	5	-0.89	61829920	5012	89.29	12450	12460	12220	16120	8680	12400	12336.38	5.72	-2239	12586	12492	12396	12302	12206	12540	12350	69	3720	500	9170	10	1	13864162	1704	8.84	0.91	12	0.04	1391.00	13477.00	16000	20230209	-23.19	11220	20230726	9.54	16000	-23.19	20230209	11220	9.54	20230726	16000	-23.19	20230209	11220	9.54	20230726	0.36	N	136540	500	69 억	793666	N	N	0	N	N
7	20231031	110912	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	12350	-50	5	-0.40	37653310	3045	54.25	12450	12460	12290	16120	8680	12400	12365.62	5.72	-949	12586	12492	12396	12302	12206	12540	12350	69	3720	500	9170	10	1	13864162	1712	8.88	0.92	12	0.02	1391.00	13477.00	16000	20230209	-22.81	11220	20230726	10.07	16000	-22.81	20230209	11220	10.07	20230726	16000	-22.81	20230209	11220	10.07	20230726	0.36	N	136540	500	69 억	793666	N	N	0	N	N
8	20231031	100857	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	12310	-90	5	-0.73	36826640	2978	53.06	12450	12460	12290	16120	8680	12400	12366.23	5.72	-971	12586	12492	12396	12302	12206	12540	12350	69	3720	500	9170	10	1	13864162	1707	8.85	0.91	12	0.02	1391.00	13477.00	16000	20230209	-23.06	11220	20230726	9.71	16000	-23.06	20230209	11220	9.71	20230726	16000	-23.06	20230209	11220	9.71	20230726	0.36	N	136540	500	69 억	793666	N	N	0	N	N
9	20231031	090857	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	12410	10	2	0.08	9815400	791	14.09	12450	12460	12400	16120	8680	12400	12408.85	5.72	322	12586	12492	12396	12302	12206	12540	12350	69	3720	500	9170	10	1	13864162	1721	8.92	0.92	12	0.01	1391.00	13477.00	16000	20230209	-22.44	11220	20230726	10.61	16000	-22.44	20230209	11220	10.61	20230726	16000	-22.44	20230209	11220	10.61	20230726	0.36	N	136540	500	69 억	793666	N	N	0	N	N
10	20231030	160841	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	12400	40	2	0.32	68308590	5513	31.50	12360	12490	12300	16060	8660	12360	12390.46	5.72	333	12626	12492	12296	12162	11966	12395	12065	69	3700	500	9140	10	1	13864162	1719	8.91	0.92	12	0.04	1391.00	13477.00	16000	20230209	-22.50	11220	20230726	10.52	16000	-22.50	20230209	11220	10.52	20230726	16000	-22.50	20230209	11220	10.52	20230726	0.36	N	136540	500	69 억	793339	N	N	1	N	N
11	20231030	150823	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	12400	40	2	0.32	67949000	5484	31.34	12360	12490	12300	16060	8660	12360	12390.41	5.72	332	12626	12492	12296	12162	11966	12395	12065	69	3700	500	9140	10	1	13864162	1719	8.91	0.92	12	0.04	1391.00	13477.00	16000	20230209	-22.50	11220	20230726	10.52	16000	-22.50	20230209	11220	10.52	20230726	16000	-22.50	20230209	11220	10.52	20230726	0.36	N	136540	500	69 억	793339	N	N	1	N	N
12	20231030	140820	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	12370	10	2	0.08	61568230	4968	28.39	12360	12490	12300	16060	8660	12360	12392.96	5.72	386	12626	12492	12296	12162	11966	12395	12065	69	3700	500	9140	10	1	13864162	1715	8.89	0.92	12	0.04	1391.00	13477.00	16000	20230209	-22.69	11220	20230726	10.25	16000	-22.69	20230209	11220	10.25	20230726	16000	-22.69	20230209	11220	10.25	20230726	0.36	N	136540	500	69 억	793339	N	N	1	N	N
13	20231030	130823	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	12460	100	2	0.81	44531100	3591	20.52	12360	12490	12300	16060	8660	12360	12400.75	5.72	216	12626	12492	12296	12162	11966	12395	12065	69	3700	500	9140	10	1	13864162	1727	8.96	0.92	12	0.03	1391.00	13477.00	16000	20230209	-22.12	11220	20230726	11.05	16000	-22.12	20230209	11220	11.05	20230726	16000	-22.12	20230209	11220	11.05	20230726	0.36	N	136540	500	69 억	793339	N	N	1	N	N
14	20231030	120817	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	12360	0	3	0.00	23643660	1903	10.87	12360	12490	12300	16060	8660	12360	12424.41	5.72	-260	12626	12492	12296	12162	11966	12395	12065	69	3700	500	9140	10	1	13864162	1714	8.89	0.92	12	0.01	1391.00	13477.00	16000	20230209	-22.75	11220	20230726	10.16	16000	-22.75	20230209	11220	10.16	20230726	16000	-22.75	20230209	11220	10.16	20230726	0.36	N	136540	500	69 억	793339	N	N	1	N	N
15	20231030	110818	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	12490	130	2	1.05	16908370	1359	7.77	12360	12490	12300	16060	8660	12360	12441.77	5.72	-92	12626	12492	12296	12162	11966	12395	12065	69	3700	500	9140	10	1	13864162	1732	8.98	0.93	12	0.01	1391.00	13477.00	16000	20230209	-21.94	11220	20230726	11.32	16000	-21.94	20230209	11220	11.32	20230726	16000	-21.94	20230209	11220	11.32	20230726	0.36	N	136540	500	69 억	793339	N	N	1	N	N
16	20231030	100816	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	12400	40	2	0.32	12715870	1023	5.85	12360	12470	12300	16060	8660	12360	12429.98	5.72	-52	12626	12492	12296	12162	11966	12395	12065	69	3700	500	9140	10	1	13864162	1719	8.91	0.92	12	0.01	1391.00	13477.00	16000	20230209	-22.50	11220	20230726	10.52	16000	-22.50	20230209	11220	10.52	20230726	16000	-22.50	20230209	11220	10.52	20230726	0.36	N	136540	500	69 억	793339	N	N	1	N	N
17	20231030	090814	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	12410	50	2	0.40	3190480	258	1.47	12360	12410	12360	16060	8660	12360	12366.20	5.72	-78	12626	12492	12296	12162	11966	12395	12065	69	3700	500	9140	10	1	13864162	1721	8.92	0.92	12	0.00	1391.00	13477.00	16000	20230209	-22.44	11220	20230726	10.61	16000	-22.44	20230209	11220	10.61	20230726	16000	-22.44	20230209	11220	10.61	20230726	0.36	N	136540	500	69 억	793339	N	N	1	N	N
18	20231027	160743	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	12360	-10	5	-0.08	214604770	17480	157.02	12370	12430	12100	16080	8660	12370	12277.16	5.69	3173	12516	12442	12316	12242	12116	12380	12180	69	3710	500	9150	10	1	13864162	1714	8.89	0.92	12	0.13	1391.00	13477.00	16000	20230209	-22.75	11220	20230726	10.16	16000	-22.75	20230209	11220	10.16	20230726	16000	-22.75	20230209	11220	10.16	20230726	0.38	N	136540	500	69 억	788686	N	N	1	N	N
19	20231027	150816	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	12370	0	3	0.00	209549130	17071	153.35	12370	12430	12100	16080	8660	12370	12275.15	5.69	3279	12516	12442	12316	12242	12116	12380	12180	69	3710	500	9150	10	1	13864162	1715	8.89	0.92	12	0.12	1391.00	13477.00	16000	20230209	-22.69	11220	20230726	10.25	16000	-22.69	20230209	11220	10.25	20230726	16000	-22.69	20230209	11220	10.25	20230726	0.38	N	136540	500	69 억	788686	N	N	17	N	N
20	20231027	140814	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	12300	-70	5	-0.57	184483090	15040	135.11	12370	12430	12100	16080	8660	12370	12266.16	5.69	4062	12516	12442	12316	12242	12116	12380	12180	69	3710	500	9150	10	1	13864162	1705	8.84	0.91	12	0.11	1391.00	13477.00	16000	20230209	-23.12	11220	20230726	9.63	16000	-23.12	20230209	11220	9.63	20230726	16000	-23.12	20230209	11220	9.63	20230726	0.38	N	136540	500	69 억	788686	N	N	17	N	N
21	20231027	130805	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	12220	-150	5	-1.21	164821250	13437	120.71	12370	12430	12100	16080	8660	12370	12266.22	5.69	3900	12516	12442	12316	12242	12116	12380	12180	69	3710	500	9150	10	1	13864162	1694	8.79	0.91	12	0.10	1391.00	13477.00	16000	20230209	-23.62	11220	20230726	8.91	16000	-23.62	20230209	11220	8.91	20230726	16000	-23.62	20230209	11220	8.91	20230726	0.38	N	136540	500	69 억	788686	N	N	17	N	N
22	20231027	120818	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	12330	-40	5	-0.32	114530970	9341	83.91	12370	12430	12100	16080	8660	12370	12261.10	5.69	3742	12516	12442	12316	12242	12116	12380	12180	69	3710	500	9150	10	1	13864162	1709	8.86	0.91	12	0.07	1391.00	13477.00	16000	20230209	-22.94	11220	20230726	9.89	16000	-22.94	20230209	11220	9.89	20230726	16000	-22.94	20230209	11220	9.89	20230726	0.38	N	136540	500	69 억	788686	N	N	17	N	N
23	20231027	110823	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	12400	30	2	0.24	106214890	8668	77.87	12370	12430	12100	16080	8660	12370	12253.68	5.69	4016	12516	12442	12316	12242	12116	12380	12180	69	3710	500	9150	10	1	13864162	1719	8.91	0.92	12	0.06	1391.00	13477.00	16000	20230209	-22.50	11220	20230726	10.52	16000	-22.50	20230209	11220	10.52	20230726	16000	-22.50	20230209	11220	10.52	20230726	0.38	N	136540	500	69 억	788686	N	N	17	N	N
24	20231027	100814	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	12260	-110	5	-0.89	46952790	3840	34.50	12370	12370	12100	16080	8660	12370	12227.29	5.69	-25	12516	12442	12316	12242	12116	12380	12180	69	3710	500	9150	10	1	13864162	1700	8.81	0.91	12	0.03	1391.00	13477.00	16000	20230209	-23.38	11220	20230726	9.27	16000	-23.38	20230209	11220	9.27	20230726	16000	-23.38	20230209	11220	9.27	20230726	0.38	N	136540	500	69 억	788686	N	N	17	N	N
25	20231027	090811	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	12210	-160	5	-1.29	10039830	821	7.38	12370	12370	12100	16080	8660	12370	12228.78	5.69	182	12516	12442	12316	12242	12116	12380	12180	69	3710	500	9150	10	1	13864162	1693	8.78	0.91	12	0.01	1391.00	13477.00	16000	20230209	-23.69	11220	20230726	8.82	16000	-23.69	20230209	11220	8.82	20230726	16000	-23.69	20230209	11220	8.82	20230726	0.38	N	136540	500	69 억	788686	N	N	17	N	N
26	20231026	160803	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	12370	-80	5	-0.64	136444000	11132	61.33	12390	12390	12190	16180	8720	12450	12256.05	5.69	-112	12636	12542	12376	12282	12116	12590	12330	69	3730	500	9210	10	1	13864162	1715	8.89	0.92	12	0.08	1391.00	13477.00	16000	20230209	-22.69	11220	20230726	10.25	16000	-22.69	20230209	11220	10.25	20230726	16000	-22.69	20230209	11220	10.25	20230726	0.41	N	136540	500	69 억	788532	N	N	17	N	N
27	20231026	150802	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	12310	-140	5	-1.12	127949920	10442	57.53	12390	12390	12190	16180	8720	12450	12252.45	5.69	-181	12636	12542	12376	12282	12116	12590	12330	69	3730	500	9210	10	1	13864162	1707	8.85	0.91	12	0.08	1391.00	13477.00	16000	20230209	-23.06	11220	20230726	9.71	16000	-23.06	20230209	11220	9.71	20230726	16000	-23.06	20230209	11220	9.71	20230726	0.41	N	136540	500	69 억	788532	N	N	37	N	N
28	20231026	140804	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	12220	-230	5	-1.85	103992010	8486	46.75	12390	12390	12190	16180	8720	12450	12253.38	5.69	-362	12636	12542	12376	12282	12116	12590	12330	69	3730	500	9210	10	1	13864162	1694	8.79	0.91	12	0.06	1391.00	13477.00	16000	20230209	-23.62	11220	20230726	8.91	16000	-23.62	20230209	11220	8.91	20230726	16000	-23.62	20230209	11220	8.91	20230726	0.41	N	136540	500	69 억	788532	N	N	37	N	N
29	20231026	130803	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	12290	-160	5	-1.29	73791480	6015	33.14	12390	12390	12200	16180	8720	12450	12266.38	5.69	-602	12636	12542	12376	12282	12116	12590	12330	69	3730	500	9210	10	1	13864162	1704	8.84	0.91	12	0.04	1391.00	13477.00	16000	20230209	-23.19	11220	20230726	9.54	16000	-23.19	20230209	11220	9.54	20230726	16000	-23.19	20230209	11220	9.54	20230726	0.41	N	136540	500	69 억	788532	N	N	37	N	N
30	20231026	120759	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	12310	-140	5	-1.12	67118120	5472	30.15	12390	12390	12200	16180	8720	12450	12264.04	5.69	-746	12636	12542	12376	12282	12116	12590	12330	69	3730	500	9210	10	1	13864162	1707	8.85	0.91	12	0.04	1391.00	13477.00	16000	20230209	-23.06	11220	20230726	9.71	16000	-23.06	20230209	11220	9.71	20230726	16000	-23.06	20230209	11220	9.71	20230726	0.41	N	136540	500	69 억	788532	N	N	37	N	N
31	20231026	110808	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	12230	-220	5	-1.77	49849580	4062	22.38	12390	12390	12230	16180	8720	12450	12269.96	5.69	-891	12636	12542	12376	12282	12116	12590	12330	69	3730	500	9210	10	1	13864162	1696	8.79	0.91	12	0.03	1391.00	13477.00	16000	20230209	-23.56	11220	20230726	9.00	16000	-23.56	20230209	11220	9.00	20230726	16000	-23.56	20230209	11220	9.00	20230726	0.41	N	136540	500	69 억	788532	N	N	37	N	N
32	20231026	100805	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	12240	-210	5	-1.69	29544230	2406	13.26	12390	12390	12230	16180	8720	12450	12275.78	5.69	-1139	12636	12542	12376	12282	12116	12590	12330	69	3730	500	9210	10	1	13864162	1697	8.80	0.91	12	0.02	1391.00	13477.00	16000	20230209	-23.50	11220	20230726	9.09	16000	-23.50	20230209	11220	9.09	20230726	16000	-23.50	20230209	11220	9.09	20230726	0.41	N	136540	500	69 억	788532	N	N	37	N	N
33	20231026	090803	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	12260	-190	5	-1.53	3578020	290	1.60	12390	12390	12260	16180	8720	12450	12314.67	5.69	2	12636	12542	12376	12282	12116	12590	12330	69	3730	500	9210	10	1	13864162	1700	8.81	0.91	12	0.00	1391.00	13477.00	16000	20230209	-23.38	11220	20230726	9.27	16000	-23.38	20230209	11220	9.27	20230726	16000	-23.38	20230209	11220	9.27	20230726	0.41	N	136540	500	69 억	788532	N	N	37	N	N
34	20231025	160805	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	12450	240	2	1.97	224345570	18151	107.58	12210	12470	12210	15870	8550	12210	12359.96	5.63	8613	12623	12416	12223	12016	11823	12320	11920	69	3660	500	9030	10	1	13864162	1726	8.95	0.92	12	0.13	1391.00	13477.00	16000	20230209	-22.19	11220	20230726	10.96	16000	-22.19	20230209	11220	10.96	20230726	16000	-22.19	20230209	11220	10.96	20230726	0.42	N	136540	500	69 억	780838	N	N	37	N	N
35	20231025	150805	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	12440	230	2	1.88	218718810	17699	104.90	12210	12450	12210	15870	8550	12210	12357.69	5.63	8208	12623	12416	12223	12016	11823	12320	11920	69	3660	500	9030	10	1	13864162	1725	8.94	0.92	12	0.13	1391.00	13477.00	16000	20230209	-22.25	11220	20230726	10.87	16000	-22.25	20230209	11220	10.87	20230726	16000	-22.25	20230209	11220	10.87	20230726	0.42	N	136540	500	69 억	780838	N	N	33	N	N
36	20231025	140800	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	12350	140	2	1.15	123923810	10040	59.51	12210	12430	12210	15870	8550	12210	12343.01	5.63	5804	12623	12416	12223	12016	11823	12320	11920	69	3660	500	9030	10	1	13864162	1712	8.88	0.92	12	0.07	1391.00	13477.00	16000	20230209	-22.81	11220	20230726	10.07	16000	-22.81	20230209	11220	10.07	20230726	16000	-22.81	20230209	11220	10.07	20230726	0.42	N	136540	500	69 억	780838	N	N	33	N	N
37	20231025	130801	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	12330	120	2	0.98	114111620	9245	54.79	12210	12430	12210	15870	8550	12210	12343.06	5.63	5132	12623	12416	12223	12016	11823	12320	11920	69	3660	500	9030	10	1	13864162	1709	8.86	0.91	12	0.07	1391.00	13477.00	16000	20230209	-22.94	11220	20230726	9.89	16000	-22.94	20230209	11220	9.89	20230726	16000	-22.94	20230209	11220	9.89	20230726	0.42	N	136540	500	69 억	780838	N	N	33	N	N
38	20231025	120801	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	12360	150	2	1.23	104587090	8472	50.21	12210	12430	12210	15870	8550	12210	12345.03	5.63	5357	12623	12416	12223	12016	11823	12320	11920	69	3660	500	9030	10	1	13864162	1714	8.89	0.92	12	0.06	1391.00	13477.00	16000	20230209	-22.75	11220	20230726	10.16	16000	-22.75	20230209	11220	10.16	20230726	16000	-22.75	20230209	11220	10.16	20230726	0.42	N	136540	500	69 억	780838	N	N	33	N	N
39	20231025	110803	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	12360	150	2	1.23	55210200	4487	26.59	12210	12390	12210	15870	8550	12210	12304.48	5.63	2164	12623	12416	12223	12016	11823	12320	11920	69	3660	500	9030	10	1	13864162	1714	8.89	0.92	12	0.03	1391.00	13477.00	16000	20230209	-22.75	11220	20230726	10.16	16000	-22.75	20230209	11220	10.16	20230726	16000	-22.75	20230209	11220	10.16	20230726	0.42	N	136540	500	69 억	780838	N	N	33	N	N
40	20231025	100805	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	12300	90	2	0.74	34422490	2799	16.59	12210	12390	12210	15870	8550	12210	12298.14	5.63	1042	12623	12416	12223	12016	11823	12320	11920	69	3660	500	9030	10	1	13864162	1705	8.84	0.91	12	0.02	1391.00	13477.00	16000	20230209	-23.12	11220	20230726	9.63	16000	-23.12	20230209	11220	9.63	20230726	16000	-23.12	20230209	11220	9.63	20230726	0.42	N	136540	500	69 억	780838	N	N	33	N	N
41	20231025	090759	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	12380	170	2	1.39	12513340	1019	6.04	12210	12380	12210	15870	8550	12210	12280.02	5.63	653	12623	12416	12223	12016	11823	12320	11920	69	3660	500	9030	10	1	13864162	1716	8.90	0.92	12	0.01	1391.00	13477.00	16000	20230209	-22.62	11220	20230726	10.34	16000	-22.62	20230209	11220	10.34	20230726	16000	-22.62	20230209	11220	10.34	20230726	0.42	N	136540	500	69 억	780838	N	N	33	N	N
42	20231024	160744	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	12210	-20	5	-0.16	204043310	16750	112.48	12250	12430	12030	15890	8570	12230	12181.69	5.61	-596	12656	12442	12336	12122	12016	12390	12070	69	3660	500	9050	10	1	13864162	1693	8.78	0.91	12	0.12	1391.00	13477.00	16000	20230209	-23.69	11220	20230726	8.82	16000	-23.69	20230209	11220	8.82	20230726	16000	-23.69	20230209	11220	8.82	20230726	0.40	N	136540	500	69 억	777848	N	N	33	N	N
43	20231024	150757	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	12200	-30	5	-0.25	185517120	15234	102.30	12250	12430	12030	15890	8570	12230	12177.83	5.61	-451	12656	12442	12336	12122	12016	12390	12070	69	3660	500	9050	10	1	13864162	1691	8.77	0.91	12	0.11	1391.00	13477.00	16000	20230209	-23.75	11220	20230726	8.73	16000	-23.75	20230209	11220	8.73	20230726	16000	-23.75	20230209	11220	8.73	20230726	0.40	N	136540	500	69 억	777848	N	N	64	N	N
44	20231024	140742	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	12190	-40	5	-0.33	109613650	9018	60.56	12250	12430	12030	15890	8570	12230	12154.98	5.61	-3125	12656	12442	12336	12122	12016	12390	12070	69	3660	500	9050	10	1	13864162	1690	8.76	0.90	12	0.07	1391.00	13477.00	16000	20230209	-23.81	11220	20230726	8.65	16000	-23.81	20230209	11220	8.65	20230726	16000	-23.81	20230209	11220	8.65	20230726	0.40	N	136540	500	69 억	777848	N	N	64	N	N
45	20231024	130748	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	12170	-60	5	-0.49	90858340	7478	50.21	12250	12430	12030	15890	8570	12230	12150.09	5.61	-3085	12656	12442	12336	12122	12016	12390	12070	69	3660	500	9050	10	1	13864162	1687	8.75	0.90	12	0.05	1391.00	13477.00	16000	20230209	-23.94	11220	20230726	8.47	16000	-23.94	20230209	11220	8.47	20230726	16000	-23.94	20230209	11220	8.47	20230726	0.40	N	136540	500	69 억	777848	N	N	64	N	N
46	20231024	120756	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	12080	-150	5	-1.23	72387420	5953	39.97	12250	12430	12030	15890	8570	12230	12159.82	5.61	-3234	12656	12442	12336	12122	12016	12390	12070	69	3660	500	9050	10	1	13864162	1675	8.68	0.90	12	0.04	1391.00	13477.00	16000	20230209	-24.50	11220	20230726	7.66	16000	-24.50	20230209	11220	7.66	20230726	16000	-24.50	20230209	11220	7.66	20230726	0.40	N	136540	500	69 억	777848	N	N	64	N	N
47	20231024	110751	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	12040	-190	5	-1.55	53082670	4356	29.25	12250	12430	12030	15890	8570	12230	12186.10	5.61	-2858	12656	12442	12336	12122	12016	12390	12070	69	3660	500	9050	10	1	13864162	1669	8.66	0.89	12	0.03	1391.00	13477.00	16000	20230209	-24.75	11220	20230726	7.31	16000	-24.75	20230209	11220	7.31	20230726	16000	-24.75	20230209	11220	7.31	20230726	0.40	N	136540	500	69 억	777848	N	N	64	N	N
48	20231024	100743	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	12280	50	2	0.41	24854880	2024	13.59	12250	12430	12200	15890	8570	12230	12280.08	5.61	-1358	12656	12442	12336	12122	12016	12390	12070	69	3660	500	9050	10	1	13864162	1703	8.83	0.91	12	0.01	1391.00	13477.00	16000	20230209	-23.25	11220	20230726	9.45	16000	-23.25	20230209	11220	9.45	20230726	16000	-23.25	20230209	11220	9.45	20230726	0.40	N	136540	500	69 억	777848	N	N	64	N	N
49	20231024	090750	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	12350	120	2	0.98	135430	11	0.07	12250	12430	12250	15890	8570	12230	12311.82	5.61	-1	12656	12442	12336	12122	12016	12390	12070	69	3660	500	9050	10	1	13864162	1712	8.88	0.92	12	0.00	1391.00	13477.00	16000	20230209	-22.81	11220	20230726	10.07	16000	-22.81	20230209	11220	10.07	20230726	16000	-22.81	20230209	11220	10.07	20230726	0.40	N	136540	500	69 억	777848	N	N	64	N	N
50	20231023	160738	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	12230	-240	5	-1.92	183515950	14872	51.83	12470	12550	12230	16210	8730	12470	12340.66	5.62	-2235	12916	12692	12386	12162	11856	12805	12275	69	3740	500	9220	10	1	13864162	1696	8.79	0.91	12	0.11	1391.00	13477.00	16000	20230209	-23.56	11220	20230726	9.00	16000	-23.56	20230209	11220	9.00	20230726	16000	-23.56	20230209	11220	9.00	20230726	0.39	N	136540	500	69 억	779586	N	N	64	N	N
51	20231023	150743	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	12270	-200	5	-1.60	164603230	13328	46.45	12470	12550	12270	16210	8730	12470	12350.18	5.62	-2237	12916	12692	12386	12162	11856	12805	12275	69	3740	500	9220	10	1	13864162	1701	8.82	0.91	12	0.10	1391.00	13477.00	16000	20230209	-23.31	11220	20230726	9.36	16000	-23.31	20230209	11220	9.36	20230726	16000	-23.31	20230209	11220	9.36	20230726	0.39	N	136540	500	69 억	779586	N	N	68	N	N
52	20231023	140741	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	12390	-80	5	-0.64	111558890	9025	31.45	12470	12550	12320	16210	8730	12470	12361.10	5.62	251	12916	12692	12386	12162	11856	12805	12275	69	3740	500	9220	10	1	13864162	1718	8.91	0.92	12	0.07	1391.00	13477.00	16000	20230209	-22.56	11220	20230726	10.43	16000	-22.56	20230209	11220	10.43	20230726	16000	-22.56	20230209	11220	10.43	20230726	0.39	N	136540	500	69 억	779586	N	N	68	N	N
53	20231023	130747	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	12400	-70	5	-0.56	95803500	7755	27.03	12470	12550	12320	16210	8730	12470	12353.77	5.62	1102	12916	12692	12386	12162	11856	12805	12275	69	3740	500	9220	10	1	13864162	1719	8.91	0.92	12	0.06	1391.00	13477.00	16000	20230209	-22.50	11220	20230726	10.52	16000	-22.50	20230209	11220	10.52	20230726	16000	-22.50	20230209	11220	10.52	20230726	0.39	N	136540	500	69 억	779586	N	N	68	N	N
54	20231023	120740	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	12410	-60	5	-0.48	92306830	7473	26.04	12470	12550	12320	16210	8730	12470	12352.04	5.62	1343	12916	12692	12386	12162	11856	12805	12275	69	3740	500	9220	10	1	13864162	1721	8.92	0.92	12	0.05	1391.00	13477.00	16000	20230209	-22.44	11220	20230726	10.61	16000	-22.44	20230209	11220	10.61	20230726	16000	-22.44	20230209	11220	10.61	20230726	0.39	N	136540	500	69 억	779586	N	N	68	N	N
55	20231023	110738	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	12340	-130	5	-1.04	83977190	6799	23.69	12470	12550	12320	16210	8730	12470	12351.40	5.62	1429	12916	12692	12386	12162	11856	12805	12275	69	3740	500	9220	10	1	13864162	1711	8.87	0.92	12	0.05	1391.00	13477.00	16000	20230209	-22.88	11220	20230726	9.98	16000	-22.88	20230209	11220	9.98	20230726	16000	-22.88	20230209	11220	9.98	20230726	0.39	N	136540	500	69 억	779586	N	N	68	N	N
56	20231023	100731	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	12420	-50	5	-0.40	11498590	927	3.23	12470	12550	12350	16210	8730	12470	12404.09	5.62	-249	12916	12692	12386	12162	11856	12805	12275	69	3740	500	9220	10	1	13864162	1722	8.93	0.92	12	0.01	1391.00	13477.00	16000	20230209	-22.38	11220	20230726	10.70	16000	-22.38	20230209	11220	10.70	20230726	16000	-22.38	20230209	11220	10.70	20230726	0.39	N	136540	500	69 억	779586	N	N	68	N	N
57	20231023	090748	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	12410	-60	5	-0.48	3696210	297	1.04	12470	12550	12410	16210	8730	12470	12445.15	5.62	-35	12916	12692	12386	12162	11856	12805	12275	69	3740	500	9220	10	1	13864162	1721	8.92	0.92	12	0.00	1391.00	13477.00	16000	20230209	-22.44	11220	20230726	10.61	16000	-22.44	20230209	11220	10.61	20230726	16000	-22.44	20230209	11220	10.61	20230726	0.39	N	136540	500	69 억	779586	N	N	68	N	N
58	20231020	160736	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	12470	50	2	0.40	350332320	28468	131.55	12420	12610	12080	16140	8700	12420	12306.18	5.58	4709	12826	12622	12436	12232	12046	12725	12335	69	3720	500	9190	10	1	13864162	1729	8.96	0.93	12	0.21	1391.00	13477.00	16000	20230209	-22.06	11220	20230726	11.14	16000	-22.06	20230209	11220	11.14	20230726	16000	-22.06	20230209	11220	11.14	20230726	0.40	N	136540	500	69 억	774199	N	N	68	N	N
59	20231020	150736	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	12480	60	2	0.48	345725260	28098	129.84	12420	12610	12080	16140	8700	12420	12304.27	5.58	4666	12826	12622	12436	12232	12046	12725	12335	69	3720	500	9190	10	1	13864162	1730	8.97	0.93	12	0.20	1391.00	13477.00	16000	20230209	-22.00	11220	20230726	11.23	16000	-22.00	20230209	11220	11.23	20230726	16000	-22.00	20230209	11220	11.23	20230726	0.40	N	136540	500	69 억	774199	N	N	0	N	N
60	20231020	140741	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	12520	100	2	0.81	275313610	22478	103.87	12420	12590	12080	16140	8700	12420	12248.14	5.58	5675	12826	12622	12436	12232	12046	12725	12335	69	3720	500	9190	10	1	13864162	1736	9.00	0.93	12	0.16	1391.00	13477.00	16000	20230209	-21.75	11220	20230726	11.59	16000	-21.75	20230209	11220	11.59	20230726	16000	-21.75	20230209	11220	11.59	20230726	0.40	N	136540	500	69 억	774199	N	N	0	N	N
61	20231020	130721	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	12560	140	2	1.13	246379840	20170	93.21	12420	12580	12080	16140	8700	12420	12215.16	5.58	6185	12826	12622	12436	12232	12046	12725	12335	69	3720	500	9190	10	1	13864162	1741	9.03	0.93	12	0.15	1391.00	13477.00	16000	20230209	-21.50	11220	20230726	11.94	16000	-21.50	20230209	11220	11.94	20230726	16000	-21.50	20230209	11220	11.94	20230726	0.40	N	136540	500	69 억	774199	N	N	0	N	N
62	20231020	120732	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	12390	-30	5	-0.24	219741280	18027	83.30	12420	12420	12080	16140	8700	12420	12189.56	5.58	5716	12826	12622	12436	12232	12046	12725	12335	69	3720	500	9190	10	1	13864162	1718	8.91	0.92	12	0.13	1391.00	13477.00	16000	20230209	-22.56	11220	20230726	10.43	16000	-22.56	20230209	11220	10.43	20230726	16000	-22.56	20230209	11220	10.43	20230726	0.40	N	136540	500	69 억	774199	N	N	0	N	N
63	20231020	110740	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	12300	-120	5	-0.97	174829970	14373	66.42	12420	12420	12080	16140	8700	12420	12163.78	5.58	4888	12826	12622	12436	12232	12046	12725	12335	69	3720	500	9190	10	1	13864162	1705	8.84	0.91	12	0.10	1391.00	13477.00	16000	20230209	-23.12	11220	20230726	9.63	16000	-23.12	20230209	11220	9.63	20230726	16000	-23.12	20230209	11220	9.63	20230726	0.40	N	136540	500	69 억	774199	N	N	0	N	N
64	20231020	100730	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	12200	-220	5	-1.77	100178860	8248	38.11	12420	12420	12080	16140	8700	12420	12145.84	5.58	2786	12826	12622	12436	12232	12046	12725	12335	69	3720	500	9190	10	1	13864162	1691	8.77	0.91	12	0.06	1391.00	13477.00	16000	20230209	-23.75	11220	20230726	8.73	16000	-23.75	20230209	11220	8.73	20230726	16000	-23.75	20230209	11220	8.73	20230726	0.40	N	136540	500	69 억	774199	N	N	0	N	N
65	20231020	090733	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	12340	-80	5	-0.64	1874060	151	0.70	12420	12420	12340	16140	8700	12420	12410.99	5.58	-7	12826	12622	12436	12232	12046	12725	12335	69	3720	500	9190	10	1	13864162	1711	8.87	0.92	12	0.00	1391.00	13477.00	16000	20230209	-22.88	11220	20230726	9.98	16000	-22.88	20230209	11220	9.98	20230726	16000	-22.88	20230209	11220	9.98	20230726	0.40	N	136540	500	69 억	774199	N	N	0	N	N
66	20231019	160729	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	12420	-140	5	-1.11	267636850	21640	83.97	12400	12640	12250	16320	8800	12560	12367.69	5.56	2728	12993	12776	12643	12426	12293	12710	12360	69	3760	500	9290	10	1	13864162	1722	8.93	0.92	12	0.16	1391.00	13477.00	16000	20230209	-22.38	11220	20230726	10.70	16000	-22.38	20230209	11220	10.70	20230726	16000	-22.38	20230209	11220	10.70	20230726	0.44	N	136540	500	69 억	770969	N	N	17	N	N
67	20231019	150723	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	12310	-250	5	-1.99	260332060	21049	81.67	12400	12640	12250	16320	8800	12560	12367.91	5.56	2797	12993	12776	12643	12426	12293	12710	12360	69	3760	500	9290	10	1	13864162	1707	8.85	0.91	12	0.15	1391.00	13477.00	16000	20230209	-23.06	11220	20230726	9.71	16000	-23.06	20230209	11220	9.71	20230726	16000	-23.06	20230209	11220	9.71	20230726	0.44	N	136540	500	69 억	770969	N	N	17	N	N
68	20231019	140732	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	12420	-140	5	-1.11	150183720	12085	46.89	12400	12640	12250	16320	8800	12560	12427.28	5.56	2780	12993	12776	12643	12426	12293	12710	12360	69	3760	500	9290	10	1	13864162	1722	8.93	0.92	12	0.09	1391.00	13477.00	16000	20230209	-22.38	11220	20230726	10.70	16000	-22.38	20230209	11220	10.70	20230726	16000	-22.38	20230209	11220	10.70	20230726	0.44	N	136540	500	69 억	770969	N	N	17	N	N
69	20231019	130724	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	12400	-160	5	-1.27	132332410	10646	41.31	12400	12640	12250	16320	8800	12560	12430.25	5.56	1740	12993	12776	12643	12426	12293	12710	12360	69	3760	500	9290	10	1	13864162	1719	8.91	0.92	12	0.08	1391.00	13477.00	16000	20230209	-22.50	11220	20230726	10.52	16000	-22.50	20230209	11220	10.52	20230726	16000	-22.50	20230209	11220	10.52	20230726	0.44	N	136540	500	69 억	770969	N	N	17	N	N
70	20231019	120730	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	12470	-90	5	-0.72	105397970	8473	32.88	12400	12640	12250	16320	8800	12560	12439.27	5.56	737	12993	12776	12643	12426	12293	12710	12360	69	3760	500	9290	10	1	13864162	1729	8.96	0.93	12	0.06	1391.00	13477.00	16000	20230209	-22.06	11220	20230726	11.14	16000	-22.06	20230209	11220	11.14	20230726	16000	-22.06	20230209	11220	11.14	20230726	0.44	N	136540	500	69 억	770969	N	N	17	N	N
71	20231019	110727	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	12450	-110	5	-0.88	83464440	6711	26.04	12400	12640	12250	16320	8800	12560	12436.96	5.56	986	12993	12776	12643	12426	12293	12710	12360	69	3760	500	9290	10	1	13864162	1726	8.95	0.92	12	0.05	1391.00	13477.00	16000	20230209	-22.19	11220	20230726	10.96	16000	-22.19	20230209	11220	10.96	20230726	16000	-22.19	20230209	11220	10.96	20230726	0.44	N	136540	500	69 억	770969	N	N	17	N	N
72	20231019	100721	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	12540	-20	5	-0.16	44985900	3633	14.10	12400	12640	12250	16320	8800	12560	12382.58	5.56	950	12993	12776	12643	12426	12293	12710	12360	69	3760	500	9290	10	1	13864162	1739	9.02	0.93	12	0.03	1391.00	13477.00	16000	20230209	-21.62	11220	20230726	11.76	16000	-21.62	20230209	11220	11.76	20230726	16000	-21.62	20230209	11220	11.76	20230726	0.44	N	136540	500	69 억	770969	N	N	17	N	N
73	20231019	090731	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	12250	-310	5	-2.47	24246640	1965	7.62	12400	12400	12250	16320	8800	12560	12339.26	5.56	104	12993	12776	12643	12426	12293	12710	12360	69	3760	500	9290	10	1	13864162	1698	8.81	0.91	12	0.01	1391.00	13477.00	16000	20230209	-23.44	11220	20230726	9.18	16000	-23.44	20230209	11220	9.18	20230726	16000	-23.44	20230209	11220	9.18	20230726	0.44	N	136540	500	69 억	770969	N	N	17	N	N
74	20231018	160733	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	12560	-240	5	-1.88	323805960	25649	77.24	12780	12860	12510	16640	8960	12800	12624.95	5.55	1820	13286	13042	12916	12672	12546	12980	12610	69	3840	500	9470	10	1	13864162	1741	9.03	0.93	12	0.19	1391.00	13477.00	16000	20230209	-21.50	11220	20230726	11.94	16000	-21.50	20230209	11220	11.94	20230726	16000	-21.50	20230209	11220	11.94	20230726	0.46	N	136540	500	69 억	769252	N	N	17	N	N
75	20231018	150725	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	12690	-110	5	-0.86	292332150	23151	69.72	12780	12860	12510	16640	8960	12800	12627.17	5.55	1915	13286	13042	12916	12672	12546	12980	12610	69	3840	500	9470	10	1	13864162	1759	9.12	0.94	12	0.17	1391.00	13477.00	16000	20230209	-20.69	11220	20230726	13.10	16000	-20.69	20230209	11220	13.10	20230726	16000	-20.69	20230209	11220	13.10	20230726	0.46	N	136540	500	69 억	769252	N	N	39	N	N
76	20231018	140715	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	12600	-200	5	-1.56	257399350	20393	61.41	12780	12860	12510	16640	8960	12800	12621.92	5.55	1673	13286	13042	12916	12672	12546	12980	12610	69	3840	500	9470	10	1	13864162	1747	9.06	0.93	12	0.15	1391.00	13477.00	16000	20230209	-21.25	11220	20230726	12.30	16000	-21.25	20230209	11220	12.30	20230726	16000	-21.25	20230209	11220	12.30	20230726	0.46	N	136540	500	69 억	769252	N	N	39	N	N
77	20231018	130713	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	12610	-190	5	-1.48	237768580	18834	56.72	12780	12860	12510	16640	8960	12800	12624.41	5.55	1433	13286	13042	12916	12672	12546	12980	12610	69	3840	500	9470	10	1	13864162	1748	9.07	0.94	12	0.14	1391.00	13477.00	16000	20230209	-21.19	11220	20230726	12.39	16000	-21.19	20230209	11220	12.39	20230726	16000	-21.19	20230209	11220	12.39	20230726	0.46	N	136540	500	69 억	769252	N	N	39	N	N
78	20231018	120726	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	12540	-260	5	-2.03	184662440	14595	43.95	12780	12860	12530	16640	8960	12800	12652.42	5.55	372	13286	13042	12916	12672	12546	12980	12610	69	3840	500	9470	10	1	13864162	1739	9.02	0.93	12	0.11	1391.00	13477.00	16000	20230209	-21.62	11220	20230726	11.76	16000	-21.62	20230209	11220	11.76	20230726	16000	-21.62	20230209	11220	11.76	20230726	0.46	N	136540	500	69 억	769252	N	N	39	N	N
79	20231018	110720	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	12780	-20	5	-0.16	40516490	3172	9.55	12780	12860	12740	16640	8960	12800	12773.14	5.55	1076	13286	13042	12916	12672	12546	12980	12610	69	3840	500	9470	10	1	13864162	1772	9.19	0.95	12	0.02	1391.00	13477.00	16000	20230209	-20.12	11220	20230726	13.90	16000	-20.12	20230209	11220	13.90	20230726	16000	-20.12	20230209	11220	13.90	20230726	0.46	N	136540	500	69 억	769252	N	N	39	N	N
80	20231018	100728	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	12810	10	2	0.08	36306560	2843	8.56	12780	12860	12740	16640	8960	12800	12770.48	5.55	908	13286	13042	12916	12672	12546	12980	12610	69	3840	500	9470	10	1	13864162	1776	9.21	0.95	12	0.02	1391.00	13477.00	16000	20230209	-19.94	11220	20230726	14.17	16000	-19.94	20230209	11220	14.17	20230726	16000	-19.94	20230209	11220	14.17	20230726	0.46	N	136540	500	69 억	769252	N	N	39	N	N
81	20231018	090717	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	12760	-40	5	-0.31	8205760	642	1.93	12780	12800	12760	16640	8960	12800	12781.47	5.55	-59	13286	13042	12916	12672	12546	12980	12610	69	3840	500	9470	10	1	13864162	1769	9.17	0.95	12	0.00	1391.00	13477.00	16000	20230209	-20.25	11220	20230726	13.73	16000	-20.25	20230209	11220	13.73	20230726	16000	-20.25	20230209	11220	13.73	20230726	0.46	N	136540	500	69 억	769252	N	N	39	N	N
82	20231017	160720	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	12800	-360	5	-2.74	425350850	33035	182.84	13160	13160	12790	17100	9220	13160	12876.03	5.58	-4602	13426	13292	13066	12932	12706	13180	12820	69	3940	500	9730	10	1	13864162	1775	9.20	0.95	12	0.24	1391.00	13477.00	16000	20230209	-20.00	11220	20230726	14.08	16000	-20.00	20230209	11220	14.08	20230726	16000	-20.00	20230209	11220	14.08	20230726	0.46	N	136540	500	69 억	773060	N	N	39	N	N
83	20231017	150726	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	12820	-340	5	-2.58	370571090	28757	159.16	13160	13160	12790	17100	9220	13160	12886.29	5.58	-4138	13426	13292	13066	12932	12706	13180	12820	69	3940	500	9730	10	1	13864162	1777	9.22	0.95	12	0.21	1391.00	13477.00	16000	20230209	-19.88	11220	20230726	14.26	16000	-19.88	20230209	11220	14.26	20230726	16000	-19.88	20230209	11220	14.26	20230726	0.46	N	136540	500	69 억	773060	N	N	17	N	N
84	20231017	140725	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	12810	-350	5	-2.66	278200560	21544	119.24	13160	13160	12800	17100	9220	13160	12913.13	5.58	-3301	13426	13292	13066	12932	12706	13180	12820	69	3940	500	9730	10	1	13864162	1776	9.21	0.95	12	0.16	1391.00	13477.00	16000	20230209	-19.94	11220	20230726	14.17	16000	-19.94	20230209	11220	14.17	20230726	16000	-19.94	20230209	11220	14.17	20230726	0.46	N	136540	500	69 억	773060	N	N	17	N	N
85	20231017	130720	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	12860	-300	5	-2.28	180437850	13922	77.05	13160	13160	12850	17100	9220	13160	12960.63	5.58	-1102	13426	13292	13066	12932	12706	13180	12820	69	3940	500	9730	10	1	13864162	1783	9.25	0.95	12	0.10	1391.00	13477.00	16000	20230209	-19.62	11220	20230726	14.62	16000	-19.62	20230209	11220	14.62	20230726	16000	-19.62	20230209	11220	14.62	20230726	0.46	N	136540	500	69 억	773060	N	N	17	N	N
86	20231017	120724	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	12950	-210	5	-1.60	120503430	9276	51.34	13160	13160	12950	17100	9220	13160	12990.88	5.58	-317	13426	13292	13066	12932	12706	13180	12820	69	3940	500	9730	10	1	13864162	1795	9.31	0.96	12	0.07	1391.00	13477.00	16000	20230209	-19.06	11220	20230726	15.42	16000	-19.06	20230209	11220	15.42	20230726	16000	-19.06	20230209	11220	15.42	20230726	0.46	N	136540	500	69 억	773060	N	N	17	N	N
87	20231017	110716	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	12960	-200	5	-1.52	93416570	7187	39.78	13160	13160	12960	17100	9220	13160	12997.99	5.58	797	13426	13292	13066	12932	12706	13180	12820	69	3940	500	9730	10	1	13864162	1797	9.32	0.96	12	0.05	1391.00	13477.00	16000	20230209	-19.00	11220	20230726	15.51	16000	-19.00	20230209	11220	15.51	20230726	16000	-19.00	20230209	11220	15.51	20230726	0.46	N	136540	500	69 억	773060	N	N	17	N	N
88	20231017	100710	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	13000	-160	5	-1.22	42365550	3253	18.00	13160	13160	12970	17100	9220	13160	13023.53	5.58	-290	13426	13292	13066	12932	12706	13180	12820	69	3940	500	9730	10	1	13864162	1802	9.35	0.96	12	0.02	1391.00	13477.00	16000	20230209	-18.75	11220	20230726	15.86	16000	-18.75	20230209	11220	15.86	20230726	16000	-18.75	20230209	11220	15.86	20230726	0.46	N	136540	500	69 억	773060	N	N	17	N	N
89	20231017	090716	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	13160	0	3	0.00	2052960	156	0.86	13160	13160	13160	17100	9220	13160	13160.00	5.58	0	13426	13292	13066	12932	12706	13180	12820	69	3940	500	9730	10	1	13864162	1825	9.46	0.98	12	0.00	1391.00	13477.00	16000	20230209	-17.75	11220	20230726	17.29	16000	-17.75	20230209	11220	17.29	20230726	16000	-17.75	20230209	11220	17.29	20230726	0.46	N	136540	500	69 억	773060	N	N	17	N	N
90	20231016	160717	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	13160	-40	5	-0.30	233945710	17978	121.56	13180	13200	12840	17160	9240	13200	13012.78	5.60	-3502	13433	13316	13173	13056	12913	13375	13115	69	3960	500	9760	10	1	13864162	1825	9.46	0.98	12	0.13	1391.00	13477.00	16000	20230209	-17.75	11220	20230726	17.29	16000	-17.75	20230209	11220	17.29	20230726	16000	-17.75	20230209	11220	17.29	20230726	0.45	N	136540	500	69 억	776534	N	N	17	N	N
91	20231016	150718	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	13140	-60	5	-0.45	224073750	17227	116.48	13180	13200	12840	17160	9240	13200	13007.01	5.60	-3220	13433	13316	13173	13056	12913	13375	13115	69	3960	500	9760	10	1	13864162	1822	9.45	0.97	12	0.12	1391.00	13477.00	16000	20230209	-17.88	11220	20230726	17.11	16000	-17.88	20230209	11220	17.11	20230726	16000	-17.88	20230209	11220	17.11	20230726	0.45	N	136540	500	69 억	776534	N	N	52	N	N
92	20231016	140718	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	12900	-300	5	-2.27	155063600	11950	80.80	13180	13200	12840	17160	9240	13200	12975.85	5.60	-1653	13433	13316	13173	13056	12913	13375	13115	69	3960	500	9760	10	1	13864162	1788	9.27	0.96	12	0.09	1391.00	13477.00	16000	20230209	-19.38	11220	20230726	14.97	16000	-19.38	20230209	11220	14.97	20230726	16000	-19.38	20230209	11220	14.97	20230726	0.45	N	136540	500	69 억	776534	N	N	52	N	N
93	20231016	130712	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	12970	-230	5	-1.74	123753160	9518	64.35	13180	13200	12890	17160	9240	13200	13001.80	5.60	-595	13433	13316	13173	13056	12913	13375	13115	69	3960	500	9760	10	1	13864162	1798	9.32	0.96	12	0.07	1391.00	13477.00	16000	20230209	-18.94	11220	20230726	15.60	16000	-18.94	20230209	11220	15.60	20230726	16000	-18.94	20230209	11220	15.60	20230726	0.45	N	136540	500	69 억	776534	N	N	52	N	N
94	20231016	120713	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	12960	-240	5	-1.82	109312170	8400	56.80	13180	13200	12890	17160	9240	13200	13013.13	5.60	-509	13433	13316	13173	13056	12913	13375	13115	69	3960	500	9760	10	1	13864162	1797	9.32	0.96	12	0.06	1391.00	13477.00	16000	20230209	-19.00	11220	20230726	15.51	16000	-19.00	20230209	11220	15.51	20230726	16000	-19.00	20230209	11220	15.51	20230726	0.45	N	136540	500	69 억	776534	N	N	52	N	N
95	20231016	110709	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	12970	-230	5	-1.74	86081080	6603	44.65	13180	13200	12890	17160	9240	13200	13036.41	5.60	-466	13433	13316	13173	13056	12913	13375	13115	69	3960	500	9760	10	1	13864162	1798	9.32	0.96	12	0.05	1391.00	13477.00	16000	20230209	-18.94	11220	20230726	15.60	16000	-18.94	20230209	11220	15.60	20230726	16000	-18.94	20230209	11220	15.60	20230726	0.45	N	136540	500	69 억	776534	N	N	52	N	N
96	20231016	100705	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	13030	-170	5	-1.29	63098810	4836	32.70	13180	13200	12890	17160	9240	13200	13047.41	5.60	-274	13433	13316	13173	13056	12913	13375	13115	69	3960	500	9760	10	1	13864162	1807	9.37	0.97	12	0.03	1391.00	13477.00	16000	20230209	-18.56	11220	20230726	16.13	16000	-18.56	20230209	11220	16.13	20230726	16000	-18.56	20230209	11220	16.13	20230726	0.45	N	136540	500	69 억	776534	N	N	52	N	N
97	20231016	090708	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	12960	-240	5	-1.82	24882510	1898	12.83	13180	13180	12950	17160	9240	13200	13109.38	5.60	-141	13433	13316	13173	13056	12913	13375	13115	69	3960	500	9760	10	1	13864162	1797	9.32	0.96	12	0.01	1391.00	13477.00	16000	20230209	-19.00	11220	20230726	15.51	16000	-19.00	20230209	11220	15.51	20230726	16000	-19.00	20230209	11220	15.51	20230726	0.45	N	136540	500	69 억	776534	N	N	52	N	N
98	20231012	160728	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	13180	0	3	0.00	206155710	15605	82.47	13260	13300	13030	17130	9230	13180	13210.97	5.53	4285	13380	13280	13130	13030	12880	13330	13080	69	3950	500	9750	10	1	13864162	1827	9.48	0.98	12	0.11	1391.00	13477.00	16000	20230209	-17.62	11220	20230726	17.47	16000	-17.62	20230209	11220	17.47	20230726	16000	-17.62	20230209	11220	17.47	20230726	0.45	N	136540	500	69 억	767027	N	N	40	N	N
99	20231012	150713	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	13200	20	2	0.15	181819130	13761	72.73	13260	13300	13030	17130	9230	13180	13212.64	5.53	3847	13380	13280	13130	13030	12880	13330	13080	69	3950	500	9750	10	1	13864162	1830	9.49	0.98	12	0.10	1391.00	13477.00	16000	20230209	-17.50	11220	20230726	17.65	16000	-17.50	20230209	11220	17.65	20230726	16000	-17.50	20230209	11220	17.65	20230726	0.45	N	136540	500	69 억	767027	N	N	23	N	N
100	20231012	140712	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	13270	90	2	0.68	140997610	10666	56.37	13260	13300	13030	17130	9230	13180	13219.35	5.53	2912	13380	13280	13130	13030	12880	13330	13080	69	3950	500	9750	10	1	13864162	1840	9.54	0.98	12	0.08	1391.00	13477.00	16000	20230209	-17.06	11220	20230726	18.27	16000	-17.06	20230209	11220	18.27	20230726	16000	-17.06	20230209	11220	18.27	20230726	0.45	N	136540	500	69 억	767027	N	N	23	N	N
101	20231012	130713	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	13220	40	2	0.30	120842750	9145	48.33	13260	13300	13030	17130	9230	13180	13214.08	5.53	2359	13380	13280	13130	13030	12880	13330	13080	69	3950	500	9750	10	1	13864162	1833	9.50	0.98	12	0.07	1391.00	13477.00	16000	20230209	-17.38	11220	20230726	17.83	16000	-17.38	20230209	11220	17.83	20230726	16000	-17.38	20230209	11220	17.83	20230726	0.45	N	136540	500	69 억	767027	N	N	23	N	N
102	20231012	120721	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	13190	10	2	0.08	107820380	8158	43.12	13260	13300	13030	17130	9230	13180	13216.52	5.53	1943	13380	13280	13130	13030	12880	13330	13080	69	3950	500	9750	10	1	13864162	1829	9.48	0.98	12	0.06	1391.00	13477.00	16000	20230209	-17.56	11220	20230726	17.56	16000	-17.56	20230209	11220	17.56	20230726	16000	-17.56	20230209	11220	17.56	20230726	0.45	N	136540	500	69 억	767027	N	N	23	N	N
103	20231012	110720	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	13270	90	2	0.68	89961340	6811	36.00	13260	13300	13030	17130	9230	13180	13208.24	5.53	1577	13380	13280	13130	13030	12880	13330	13080	69	3950	500	9750	10	1	13864162	1840	9.54	0.98	12	0.05	1391.00	13477.00	16000	20230209	-17.06	11220	20230726	18.27	16000	-17.06	20230209	11220	18.27	20230726	16000	-17.06	20230209	11220	18.27	20230726	0.45	N	136540	500	69 억	767027	N	N	23	N	N
104	20231012	100716	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	13180	0	3	0.00	49773300	3778	19.97	13260	13270	13030	17130	9230	13180	13174.51	5.53	668	13380	13280	13130	13030	12880	13330	13080	69	3950	500	9750	10	1	13864162	1827	9.48	0.98	12	0.03	1391.00	13477.00	16000	20230209	-17.62	11220	20230726	17.47	16000	-17.62	20230209	11220	17.47	20230726	16000	-17.62	20230209	11220	17.47	20230726	0.45	N	136540	500	69 억	767027	N	N	23	N	N
105	20231012	090721	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	13180	0	3	0.00	7221720	546	2.89	13260	13270	13160	17130	9230	13180	13226.59	5.53	-36	13380	13280	13130	13030	12880	13330	13080	69	3950	500	9750	10	1	13864162	1827	9.48	0.98	12	0.00	1391.00	13477.00	16000	20230209	-17.62	11220	20230726	17.47	16000	-17.62	20230209	11220	17.47	20230726	16000	-17.62	20230209	11220	17.47	20230726	0.45	N	136540	500	69 억	767027	N	N	23	N	N
106	20231011	160712	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	13180	130	2	1.00	246928320	18883	96.30	13050	13230	12980	16960	9140	13050	13076.69	5.54	-502	13410	13230	13020	12840	12630	13320	12930	69	3910	500	9650	10	1	13864162	1827	9.48	0.98	12	0.14	1391.00	13477.00	16000	20230209	-17.62	11220	20230726	17.47	16000	-17.62	20230209	11220	17.47	20230726	16000	-17.62	20230209	11220	17.47	20230726	0.46	N	136540	500	69 억	767636	N	N	23	N	N
107	20231011	150715	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	13160	110	2	0.84	222680380	17036	86.88	13050	13230	12980	16960	9140	13050	13071.17	5.54	-1016	13410	13230	13020	12840	12630	13320	12930	69	3910	500	9650	10	1	13864162	1825	9.46	0.98	12	0.12	1391.00	13477.00	16000	20230209	-17.75	11220	20230726	17.29	16000	-17.75	20230209	11220	17.29	20230726	16000	-17.75	20230209	11220	17.29	20230726	0.46	N	136540	500	69 억	767636	N	N	12	N	N
108	20231011	140719	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	13020	-30	5	-0.23	165415900	12685	64.69	13050	13110	12980	16960	9140	13050	13040.28	5.54	-931	13410	13230	13020	12840	12630	13320	12930	69	3910	500	9650	10	1	13864162	1805	9.36	0.97	12	0.09	1391.00	13477.00	16000	20230209	-18.62	11220	20230726	16.04	16000	-18.62	20230209	11220	16.04	20230726	16000	-18.62	20230209	11220	16.04	20230726	0.46	N	136540	500	69 억	767636	N	N	12	N	N
109	20231011	130709	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	13090	40	2	0.31	127947510	9813	50.05	13050	13110	12980	16960	9140	13050	13038.57	5.54	-615	13410	13230	13020	12840	12630	13320	12930	69	3910	500	9650	10	1	13864162	1815	9.41	0.97	12	0.07	1391.00	13477.00	16000	20230209	-18.19	11220	20230726	16.67	16000	-18.19	20230209	11220	16.67	20230726	16000	-18.19	20230209	11220	16.67	20230726	0.46	N	136540	500	69 억	767636	N	N	12	N	N
110	20231011	120723	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	13010	-40	5	-0.31	110463750	8472	43.21	13050	13110	12980	16960	9140	13050	13038.69	5.54	-384	13410	13230	13020	12840	12630	13320	12930	69	3910	500	9650	10	1	13864162	1804	9.35	0.97	12	0.06	1391.00	13477.00	16000	20230209	-18.69	11220	20230726	15.95	16000	-18.69	20230209	11220	15.95	20230726	16000	-18.69	20230209	11220	15.95	20230726	0.46	N	136540	500	69 억	767636	N	N	12	N	N
111	20231011	110717	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	13000	-50	5	-0.38	92738330	7109	36.26	13050	13110	13000	16960	9140	13050	13045.20	5.54	-13	13410	13230	13020	12840	12630	13320	12930	69	3910	500	9650	10	1	13864162	1802	9.35	0.96	12	0.05	1391.00	13477.00	16000	20230209	-18.75	11220	20230726	15.86	16000	-18.75	20230209	11220	15.86	20230726	16000	-18.75	20230209	11220	15.86	20230726	0.46	N	136540	500	69 억	767636	N	N	12	N	N
112	20231011	100713	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	13000	-50	5	-0.38	60348740	4624	23.58	13050	13110	13000	16960	9140	13050	13051.20	5.54	272	13410	13230	13020	12840	12630	13320	12930	69	3910	500	9650	10	1	13864162	1802	9.35	0.96	12	0.03	1391.00	13477.00	16000	20230209	-18.75	11220	20230726	15.86	16000	-18.75	20230209	11220	15.86	20230726	16000	-18.75	20230209	11220	15.86	20230726	0.46	N	136540	500	69 억	767636	N	N	12	N	N
113	20231011	090718	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	13000	-50	5	-0.38	1355220	104	0.53	13050	13050	13000	16960	9140	13050	13030.96	5.54	28	13410	13230	13020	12840	12630	13320	12930	69	3910	500	9650	10	1	13864162	1802	9.35	0.96	12	0.00	1391.00	13477.00	16000	20230209	-18.75	11220	20230726	15.86	16000	-18.75	20230209	11220	15.86	20230726	16000	-18.75	20230209	11220	15.86	20230726	0.46	N	136540	500	69 억	767636	N	N	12	N	N
114	20231010	160709	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	13050	0	3	0.00	256108500	19608	95.22	12990	13200	12810	16960	9140	13050	13061.43	5.54	-1246	13450	13250	12980	12780	12510	13350	12880	69	3910	500	9650	10	1	13864162	1809	9.38	0.97	12	0.14	1391.00	13477.00	16000	20230209	-18.44	11220	20230726	16.31	16000	-18.44	20230209	11220	16.31	20230726	16000	-18.44	20230209	11220	16.31	20230726	0.47	N	136540	500	69 억	767589	N	N	12	N	N
115	20231010	150707	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	12890	-160	5	-1.23	246162870	18842	91.50	12990	13200	12810	16960	9140	13050	13064.58	5.54	-1120	13450	13250	12980	12780	12510	13350	12880	69	3910	500	9650	10	1	13864162	1787	9.27	0.96	12	0.14	1391.00	13477.00	16000	20230209	-19.44	11220	20230726	14.88	16000	-19.44	20230209	11220	14.88	20230726	16000	-19.44	20230209	11220	14.88	20230726	0.47	N	136540	500	69 억	767589	N	N	0	N	N
116	20231010	140711	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	12920	-130	5	-1.00	216378140	16533	80.29	12990	13200	12910	16960	9140	13050	13087.65	5.54	-1100	13450	13250	12980	12780	12510	13350	12880	69	3910	500	9650	10	1	13864162	1791	9.29	0.96	12	0.12	1391.00	13477.00	16000	20230209	-19.25	11220	20230726	15.15	16000	-19.25	20230209	11220	15.15	20230726	16000	-19.25	20230209	11220	15.15	20230726	0.47	N	136540	500	69 억	767589	N	N	0	N	N
117	20231010	130704	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	13060	10	2	0.08	176490280	13464	65.38	12990	13200	12990	16960	9140	13050	13108.31	5.54	-637	13450	13250	12980	12780	12510	13350	12880	69	3910	500	9650	10	1	13864162	1811	9.39	0.97	12	0.10	1391.00	13477.00	16000	20230209	-18.38	11220	20230726	16.40	16000	-18.38	20230209	11220	16.40	20230726	16000	-18.38	20230209	11220	16.40	20230726	0.47	N	136540	500	69 억	767589	N	N	0	N	N
118	20231010	120703	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	13080	30	2	0.23	143044190	10908	52.97	12990	13200	12990	16960	9140	13050	13113.70	5.54	426	13450	13250	12980	12780	12510	13350	12880	69	3910	500	9650	10	1	13864162	1813	9.40	0.97	12	0.08	1391.00	13477.00	16000	20230209	-18.25	11220	20230726	16.58	16000	-18.25	20230209	11220	16.58	20230726	16000	-18.25	20230209	11220	16.58	20230726	0.47	N	136540	500	69 억	767589	N	N	0	N	N
119	20231010	110652	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	13120	70	2	0.54	106014410	8081	39.24	12990	13200	12990	16960	9140	13050	13118.97	5.54	814	13450	13250	12980	12780	12510	13350	12880	69	3910	500	9650	10	1	13864162	1819	9.43	0.97	12	0.06	1391.00	13477.00	16000	20230209	-18.00	11220	20230726	16.93	16000	-18.00	20230209	11220	16.93	20230726	16000	-18.00	20230209	11220	16.93	20230726	0.47	N	136540	500	69 억	767589	N	N	0	N	N
120	20231010	100658	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	13110	60	2	0.46	72365050	5516	26.79	12990	13200	12990	16960	9140	13050	13119.12	5.54	553	13450	13250	12980	12780	12510	13350	12880	69	3910	500	9650	10	1	13864162	1818	9.42	0.97	12	0.04	1391.00	13477.00	16000	20230209	-18.06	11220	20230726	16.84	16000	-18.06	20230209	11220	16.84	20230726	16000	-18.06	20230209	11220	16.84	20230726	0.47	N	136540	500	69 억	767589	N	N	0	N	N
121	20231010	090651	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	13080	30	2	0.23	11023550	848	4.12	12990	13080	12990	16960	9140	13050	12999.47	5.54	593	13450	13250	12980	12780	12510	13350	12880	69	3910	500	9650	10	1	13864162	1813	9.40	0.97	12	0.01	1391.00	13477.00	16000	20230209	-18.25	11220	20230726	16.58	16000	-18.25	20230209	11220	16.58	20230726	16000	-18.25	20230209	11220	16.58	20230726	0.47	N	136540	500	69 억	767589	N	N	0	N	N
122	20231006	160700	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	13050	250	2	1.95	268064840	20592	160.04	12800	13180	12710	16640	8960	12800	13017.17	5.52	643	13100	12950	12800	12650	12500	13025	12725	69	3840	500	9470	10	1	13864162	1809	9.38	0.97	12	0.15	1391.00	13477.00	16000	20230209	-18.44	11220	20230726	16.31	16000	-18.44	20230209	11220	16.31	20230726	16000	-18.44	20230209	11220	16.31	20230726	0.49	N	136540	500	69 억	765455	N	N	1	N	N
123	20231006	150650	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	13060	260	2	2.03	248271800	19074	148.24	12800	13180	12710	16640	8960	12800	13016.24	5.52	538	13100	12950	12800	12650	12500	13025	12725	69	3840	500	9470	10	1	13864162	1811	9.39	0.97	12	0.14	1391.00	13477.00	16000	20230209	-18.38	11220	20230726	16.40	16000	-18.38	20230209	11220	16.40	20230726	16000	-18.38	20230209	11220	16.40	20230726	0.49	N	136540	500	69 억	765455	N	N	1	N	N
124	20231006	140652	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	13060	260	2	2.03	220620300	16957	131.79	12800	13180	12710	16640	8960	12800	13010.57	5.52	806	13100	12950	12800	12650	12500	13025	12725	69	3840	500	9470	10	1	13864162	1811	9.39	0.97	12	0.12	1391.00	13477.00	16000	20230209	-18.38	11220	20230726	16.40	16000	-18.38	20230209	11220	16.40	20230726	16000	-18.38	20230209	11220	16.40	20230726	0.49	N	136540	500	69 억	765455	N	N	1	N	N
125	20231006	130644	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	13090	290	2	2.27	193533790	14886	115.69	12800	13180	12710	16640	8960	12800	13001.06	5.52	804	13100	12950	12800	12650	12500	13025	12725	69	3840	500	9470	10	1	13864162	1815	9.41	0.97	12	0.11	1391.00	13477.00	16000	20230209	-18.19	11220	20230726	16.67	16000	-18.19	20230209	11220	16.67	20230726	16000	-18.19	20230209	11220	16.67	20230726	0.49	N	136540	500	69 억	765455	N	N	1	N	N
126	20231006	120643	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	13070	270	2	2.11	128958590	9968	77.47	12800	13130	12710	16640	8960	12800	12937.26	5.52	880	13100	12950	12800	12650	12500	13025	12725	69	3840	500	9470	10	1	13864162	1812	9.40	0.97	12	0.07	1391.00	13477.00	16000	20230209	-18.31	11220	20230726	16.49	16000	-18.31	20230209	11220	16.49	20230726	16000	-18.31	20230209	11220	16.49	20230726	0.49	N	136540	500	69 억	765455	N	N	1	N	N
127	20231006	110637	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	13100	300	2	2.34	97771020	7579	58.90	12800	13130	12710	16640	8960	12800	12900.25	5.52	1216	13100	12950	12800	12650	12500	13025	12725	69	3840	500	9470	10	1	13864162	1816	9.42	0.97	12	0.05	1391.00	13477.00	16000	20230209	-18.12	11220	20230726	16.76	16000	-18.12	20230209	11220	16.76	20230726	16000	-18.12	20230209	11220	16.76	20230726	0.49	N	136540	500	69 억	765455	N	N	1	N	N
128	20231006	100642	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	12820	20	2	0.16	41177330	3213	24.97	12800	12920	12710	16640	8960	12800	12815.85	5.52	680	13100	12950	12800	12650	12500	13025	12725	69	3840	500	9470	10	1	13864162	1777	9.22	0.95	12	0.02	1391.00	13477.00	16000	20230209	-19.88	11220	20230726	14.26	16000	-19.88	20230209	11220	14.26	20230726	16000	-19.88	20230209	11220	14.26	20230726	0.49	N	136540	500	69 억	765455	N	N	1	N	N
129	20231006	090638	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	12830	30	2	0.23	1627270	127	0.99	12800	12830	12800	16640	8960	12800	12813.15	5.52	-10	13100	12950	12800	12650	12500	13025	12725	69	3840	500	9470	10	1	13864162	1779	9.22	0.95	12	0.00	1391.00	13477.00	16000	20230209	-19.81	11220	20230726	14.35	16000	-19.81	20230209	11220	14.35	20230726	16000	-19.81	20230209	11220	14.35	20230726	0.49	N	136540	500	69 억	765455	N	N	1	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History