KissMeData/438700/price/prices-20231001.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

56 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	investmentCareful	shortOverheated
2	20231031	161309	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	7470	-230	5	-2.99	490975740	65397	170.83	7780	7890	7340	10010	5390	7700	7507.64	1.48	-19370	8000	7850	7650	7500	7300	7925	7575	55	2310	500	5390	10	1	10995440	821	-4.62	2.74	12	0.59	-1617.00	2725.00	24800	20230726	-69.88	7340	20231031	1.77	24800	-69.88	20230726	7340	1.77	20231031	24800	-69.88	20230726	7340	1.77	20231031	0.48	N	438700	500	54 억	162563	N	N	N	N
3	20231031	151321	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	7350	-350	5	-4.55	484092550	64473	168.42	7780	7890	7340	10010	5390	7700	7508.45	1.48	-19436	8000	7850	7650	7500	7300	7925	7575	55	2310	500	5390	10	1	10995440	808	-4.55	2.70	12	0.59	-1617.00	2725.00	24800	20230726	-70.36	7340	20231031	0.14	24800	-70.36	20230726	7340	0.14	20231031	24800	-70.36	20230726	7340	0.14	20231031	0.48	N	438700	500	54 억	162563	N	N	N	N
4	20231031	141331	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	7390	-310	5	-4.03	457754860	60907	159.10	7780	7890	7340	10010	5390	7700	7515.64	1.48	-18851	8000	7850	7650	7500	7300	7925	7575	55	2310	500	5390	10	1	10995440	813	-4.57	2.71	12	0.55	-1617.00	2725.00	24800	20230726	-70.20	7340	20231031	0.68	24800	-70.20	20230726	7340	0.68	20231031	24800	-70.20	20230726	7340	0.68	20231031	0.48	N	438700	500	54 억	162563	N	N	N	N
5	20231031	131319	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	7410	-290	5	-3.77	417419850	55437	144.81	7780	7890	7340	10010	5390	7700	7529.63	1.48	-18746	8000	7850	7650	7500	7300	7925	7575	55	2310	500	5390	10	1	10995440	815	-4.58	2.72	12	0.50	-1617.00	2725.00	24800	20230726	-70.12	7340	20231031	0.95	24800	-70.12	20230726	7340	0.95	20231031	24800	-70.12	20230726	7340	0.95	20231031	0.48	N	438700	500	54 억	162563	N	N	N	N
6	20231031	121322	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7410	-290	5	-3.77	353939320	46844	122.37	7780	7890	7410	10010	5390	7700	7555.70	1.48	-16714	8000	7850	7650	7500	7300	7925	7575	55	2310	500	5390	10	1	10995440	815	-4.58	2.72	12	0.43	-1617.00	2725.00	24800	20230726	-70.12	7350	20231027	0.82	24800	-70.12	20230726	7350	0.82	20231027	24800	-70.12	20230726	7350	0.82	20231027	0.48	N	438700	500	54 억	162563	N	N	N	N
7	20231031	111353	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7450	-250	5	-3.25	257028390	33788	88.26	7780	7890	7450	10010	5390	7700	7607.09	1.48	-14426	8000	7850	7650	7500	7300	7925	7575	55	2310	500	5390	10	1	10995440	819	-4.61	2.73	12	0.31	-1617.00	2725.00	24800	20230726	-69.96	7350	20231027	1.36	24800	-69.96	20230726	7350	1.36	20231027	24800	-69.96	20230726	7350	1.36	20231027	0.48	N	438700	500	54 억	162563	N	N	N	N
8	20231031	101328	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7680	-20	5	-0.26	130734560	16963	44.31	7780	7890	7550	10010	5390	7700	7707.04	1.48	-8250	8000	7850	7650	7500	7300	7925	7575	55	2310	500	5390	10	1	10995440	844	-4.75	2.82	12	0.15	-1617.00	2725.00	24800	20230726	-69.03	7350	20231027	4.49	24800	-69.03	20230726	7350	4.49	20231027	24800	-69.03	20230726	7350	4.49	20231027	0.48	N	438700	500	54 억	162563	N	N	N	N
9	20231031	091332	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7800	100	2	1.30	28058570	3589	9.38	7780	7890	7780	10010	5390	7700	7817.94	1.48	653	8000	7850	7650	7500	7300	7925	7575	55	2310	500	5390	10	1	10995440	858	-4.82	2.86	12	0.03	-1617.00	2725.00	24800	20230726	-68.55	7350	20231027	6.12	24800	-68.55	20230726	7350	6.12	20231027	24800	-68.55	20230726	7350	6.12	20231027	0.48	N	438700	500	54 억	162563	N	N	N	N
10	20231030	161303	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7700	130	2	1.72	292040240	38102	64.34	7500	7800	7450	9840	5300	7570	7665.18	1.36	12678	7930	7750	7550	7370	7170	7650	7270	55	2270	500	5290	10	1	10995440	847	-4.76	2.83	12	0.35	-1617.00	2725.00	24800	20230726	-68.95	7350	20231027	4.76	24800	-68.95	20230726	7350	4.76	20231027	24800	-68.95	20230726	7350	4.76	20231027	0.42	N	438700	500	54 억	149885	N	N	N	N
11	20231030	151232	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7690	120	2	1.59	275873950	36002	60.80	7500	7800	7450	9840	5300	7570	7663.26	1.36	11961	7930	7750	7550	7370	7170	7650	7270	55	2270	500	5290	10	1	10995440	846	-4.76	2.82	12	0.33	-1617.00	2725.00	24800	20230726	-68.99	7350	20231027	4.63	24800	-68.99	20230726	7350	4.63	20231027	24800	-68.99	20230726	7350	4.63	20231027	0.42	N	438700	500	54 억	149885	N	N	N	N
12	20231030	141233	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7680	110	2	1.45	239108940	31209	52.70	7500	7800	7450	9840	5300	7570	7662.13	1.36	10370	7930	7750	7550	7370	7170	7650	7270	55	2270	500	5290	10	1	10995440	844	-4.75	2.82	12	0.28	-1617.00	2725.00	24800	20230726	-69.03	7350	20231027	4.49	24800	-69.03	20230726	7350	4.49	20231027	24800	-69.03	20230726	7350	4.49	20231027	0.42	N	438700	500	54 억	149885	N	N	N	N
13	20231030	131236	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7800	230	2	3.04	200286500	26194	44.23	7500	7800	7450	9840	5300	7570	7646.86	1.36	9432	7930	7750	7550	7370	7170	7650	7270	55	2270	500	5290	10	1	10995440	858	-4.82	2.86	12	0.24	-1617.00	2725.00	24800	20230726	-68.55	7350	20231027	6.12	24800	-68.55	20230726	7350	6.12	20231027	24800	-68.55	20230726	7350	6.12	20231027	0.42	N	438700	500	54 억	149885	N	N	N	N
14	20231030	121226	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7650	80	2	1.06	147268120	19332	32.65	7500	7740	7450	9840	5300	7570	7618.34	1.36	7724	7930	7750	7550	7370	7170	7650	7270	55	2270	500	5290	10	1	10995440	841	-4.73	2.81	12	0.18	-1617.00	2725.00	24800	20230726	-69.15	7350	20231027	4.08	24800	-69.15	20230726	7350	4.08	20231027	24800	-69.15	20230726	7350	4.08	20231027	0.42	N	438700	500	54 억	149885	N	N	N	N
15	20231030	111227	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7710	140	2	1.85	131051050	17216	29.07	7500	7740	7450	9840	5300	7570	7612.66	1.36	6071	7930	7750	7550	7370	7170	7650	7270	55	2270	500	5290	10	1	10995440	848	-4.77	2.83	12	0.16	-1617.00	2725.00	24800	20230726	-68.91	7350	20231027	4.90	24800	-68.91	20230726	7350	4.90	20231027	24800	-68.91	20230726	7350	4.90	20231027	0.42	N	438700	500	54 억	149885	N	N	N	N
16	20231030	101222	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7600	30	2	0.40	51306220	6800	11.48	7500	7650	7450	9840	5300	7570	7544.28	1.36	-749	7930	7750	7550	7370	7170	7650	7270	55	2270	500	5290	10	1	10995440	836	-4.70	2.79	12	0.06	-1617.00	2725.00	24800	20230726	-69.35	7350	20231027	3.40	24800	-69.35	20230726	7350	3.40	20231027	24800	-69.35	20230726	7350	3.40	20231027	0.42	N	438700	500	54 억	149885	N	N	N	N
17	20231030	091223	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7560	-10	5	-0.13	25556640	3402	5.74	7500	7650	7450	9840	5300	7570	7508.63	1.36	-1037	7930	7750	7550	7370	7170	7650	7270	55	2270	500	5290	10	1	10995440	831	-4.68	2.77	12	0.03	-1617.00	2725.00	24800	20230726	-69.52	7350	20231027	2.86	24800	-69.52	20230726	7350	2.86	20231027	24800	-69.52	20230726	7350	2.86	20231027	0.42	N	438700	500	54 억	149885	N	N	N	N
18	20231027	161118	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	7570	0	3	0.00	443278170	58674	33.81	7600	7730	7350	9840	5300	7570	7554.86	1.26	13526	8130	7850	7660	7380	7190	7755	7285	55	2270	500	5290	10	1	10995440	832	-4.68	2.78	12	0.53	-1617.00	2725.00	24800	20230726	-69.48	7350	20231027	2.99	24800	-69.48	20230726	7350	2.99	20231027	24800	-69.48	20230726	7350	2.99	20231027	0.43	N	438700	500	54 억	138975	N	N	N	N
19	20231027	151223	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	7510	-60	5	-0.79	402233050	53225	30.67	7600	7730	7350	9840	5300	7570	7557.16	1.26	13188	8130	7850	7660	7380	7190	7755	7285	55	2270	500	5290	10	1	10995440	826	-4.64	2.76	12	0.48	-1617.00	2725.00	24800	20230726	-69.72	7350	20231027	2.18	24800	-69.72	20230726	7350	2.18	20231027	24800	-69.72	20230726	7350	2.18	20231027	0.43	N	438700	500	54 억	138975	N	N	N	N
20	20231027	141222	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	7540	-30	5	-0.40	365242680	48300	27.83	7600	7730	7350	9840	5300	7570	7561.92	1.26	12334	8130	7850	7660	7380	7190	7755	7285	55	2270	500	5290	10	1	10995440	829	-4.66	2.77	12	0.44	-1617.00	2725.00	24800	20230726	-69.60	7350	20231027	2.59	24800	-69.60	20230726	7350	2.59	20231027	24800	-69.60	20230726	7350	2.59	20231027	0.43	N	438700	500	54 억	138975	N	N	N	N
21	20231027	131211	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	7550	-20	5	-0.26	328177990	43384	25.00	7600	7730	7350	9840	5300	7570	7564.46	1.26	12276	8130	7850	7660	7380	7190	7755	7285	55	2270	500	5290	10	1	10995440	830	-4.67	2.77	12	0.39	-1617.00	2725.00	24800	20230726	-69.56	7350	20231027	2.72	24800	-69.56	20230726	7350	2.72	20231027	24800	-69.56	20230726	7350	2.72	20231027	0.43	N	438700	500	54 억	138975	N	N	N	N
22	20231027	121224	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	7660	90	2	1.19	291455220	38553	22.22	7600	7730	7350	9840	5300	7570	7559.79	1.26	12450	8130	7850	7660	7380	7190	7755	7285	55	2270	500	5290	10	1	10995440	842	-4.74	2.81	12	0.35	-1617.00	2725.00	24800	20230726	-69.11	7350	20231027	4.22	24800	-69.11	20230726	7350	4.22	20231027	24800	-69.11	20230726	7350	4.22	20231027	0.43	N	438700	500	54 억	138975	N	N	N	N
23	20231027	111231	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	7610	40	2	0.53	263763270	34940	20.13	7600	7730	7350	9840	5300	7570	7548.88	1.26	10535	8130	7850	7660	7380	7190	7755	7285	55	2270	500	5290	10	1	10995440	837	-4.71	2.79	12	0.32	-1617.00	2725.00	24800	20230726	-69.31	7350	20231027	3.54	24800	-69.31	20230726	7350	3.54	20231027	24800	-69.31	20230726	7350	3.54	20231027	0.43	N	438700	500	54 억	138975	N	N	N	N
24	20231027	101218	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	7580	10	2	0.13	158397750	21150	12.19	7600	7630	7350	9840	5300	7570	7488.29	1.26	4362	8130	7850	7660	7380	7190	7755	7285	55	2270	500	5290	10	1	10995440	833	-4.69	2.78	12	0.19	-1617.00	2725.00	24800	20230726	-69.44	7350	20231027	3.13	24800	-69.44	20230726	7350	3.13	20231027	24800	-69.44	20230726	7350	3.13	20231027	0.43	N	438700	500	54 억	138975	N	N	N	N
25	20231027	091225	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7610	40	2	0.53	15875890	2089	1.20	7600	7630	7580	9840	5300	7570	7603.78	1.26	-96	8130	7850	7660	7380	7190	7755	7285	55	2270	500	5290	10	1	10995440	837	-4.71	2.79	12	0.02	-1617.00	2725.00	24800	20230726	-69.31	7470	20231026	1.87	24800	-69.31	20230726	7470	1.87	20231026	24800	-69.31	20230726	7470	1.87	20231026	0.43	N	438700	500	54 억	138975	N	N	N	N
26	20231026	161206	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	7570	-610	5	-7.46	1327715040	173031	340.61	7800	7940	7470	10630	5730	8180	7673.48	1.27	211	8600	8390	8270	8060	7940	8330	8000	55	2450	500	5720	10	1	10995440	832	-4.68	2.78	12	1.57	-1617.00	2725.00	24800	20230726	-69.48	7470	20231026	1.34	24800	-69.48	20230726	7470	1.34	20231026	24800	-69.48	20230726	7470	1.34	20231026	0.47	N	438700	500	54 억	139374	N	N	N	N
27	20231026	151203	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	7570	-610	5	-7.46	1269910670	165401	325.59	7800	7940	7470	10630	5730	8180	7677.77	1.27	16	8600	8390	8270	8060	7940	8330	8000	55	2450	500	5720	10	1	10995440	832	-4.68	2.78	12	1.50	-1617.00	2725.00	24800	20230726	-69.48	7470	20231026	1.34	24800	-69.48	20230726	7470	1.34	20231026	24800	-69.48	20230726	7470	1.34	20231026	0.47	N	438700	500	54 억	139374	N	N	N	N
28	20231026	141206	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	7510	-670	5	-8.19	1120514270	145581	286.57	7800	7940	7500	10630	5730	8180	7696.84	1.27	326	8600	8390	8270	8060	7940	8330	8000	55	2450	500	5720	10	1	10995440	826	-4.64	2.76	12	1.32	-1617.00	2725.00	24800	20230726	-69.72	7500	20231026	0.13	24800	-69.72	20230726	7500	0.13	20231026	24800	-69.72	20230726	7500	0.13	20231026	0.47	N	438700	500	54 억	139374	N	N	N	N
29	20231026	131203	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	7660	-520	5	-6.36	839808930	108416	213.41	7800	7940	7630	10630	5730	8180	7746.17	1.27	590	8600	8390	8270	8060	7940	8330	8000	55	2450	500	5720	10	1	10995440	842	-4.74	2.81	12	0.99	-1617.00	2725.00	24800	20230726	-69.11	7630	20231026	0.39	24800	-69.11	20230726	7630	0.39	20231026	24800	-69.11	20230726	7630	0.39	20231026	0.47	N	438700	500	54 억	139374	N	N	N	N
30	20231026	121156	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	7690	-490	5	-5.99	762912600	98382	193.66	7800	7940	7650	10630	5730	8180	7754.60	1.27	5897	8600	8390	8270	8060	7940	8330	8000	55	2450	500	5720	10	1	10995440	846	-4.76	2.82	12	0.89	-1617.00	2725.00	24800	20230726	-68.99	7650	20231026	0.52	24800	-68.99	20230726	7650	0.52	20231026	24800	-68.99	20230726	7650	0.52	20231026	0.47	N	438700	500	54 억	139374	N	N	N	N
31	20231026	111213	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	7780	-400	5	-4.89	620233760	79867	157.22	7800	7940	7650	10630	5730	8180	7765.83	1.27	10622	8600	8390	8270	8060	7940	8330	8000	55	2450	500	5720	10	1	10995440	855	-4.81	2.86	12	0.73	-1617.00	2725.00	24800	20230726	-68.63	7650	20231026	1.70	24800	-68.63	20230726	7650	1.70	20231026	24800	-68.63	20230726	7650	1.70	20231026	0.47	N	438700	500	54 억	139374	N	N	N	N
32	20231026	101207	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	7830	-350	5	-4.28	552925650	71274	140.30	7800	7890	7650	10630	5730	8180	7757.75	1.27	11351	8600	8390	8270	8060	7940	8330	8000	55	2450	500	5720	10	1	10995440	861	-4.84	2.87	12	0.65	-1617.00	2725.00	24800	20230726	-68.43	7650	20231026	2.35	24800	-68.43	20230726	7650	2.35	20231026	24800	-68.43	20230726	7650	2.35	20231026	0.47	N	438700	500	54 억	139374	N	N	N	N
33	20231026	091205	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	7860	-320	5	-3.91	433431620	55943	110.12	7800	7860	7650	10630	5730	8180	7747.74	1.27	17881	8600	8390	8270	8060	7940	8330	8000	55	2450	500	5720	10	1	10995440	864	-4.86	2.88	12	0.51	-1617.00	2725.00	24800	20230726	-68.31	7650	20231026	2.75	24800	-68.31	20230726	7650	2.75	20231026	24800	-68.31	20230726	7650	2.75	20231026	0.47	N	438700	500	54 억	139374	N	N	N	N
34	20231025	161206	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8180	-190	5	-2.27	409518090	49435	15.92	8280	8480	8150	10880	5860	8370	8284.18	1.25	1658	9350	8860	8350	7860	7350	9105	8105	55	2510	500	5850	10	1	10995440	899	-5.06	3.00	12	0.45	-1617.00	2725.00	24800	20230726	-67.02	7790	20231023	5.01	24800	-67.02	20230726	7790	5.01	20231023	24800	-67.02	20230726	7790	5.01	20231023	0.47	N	438700	500	54 억	137163	N	N	N	N
35	20231025	151204	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8180	-190	5	-2.27	393318710	47467	15.28	8280	8480	8150	10880	5860	8370	8286.15	1.25	1655	9350	8860	8350	7860	7350	9105	8105	55	2510	500	5850	10	1	10995440	899	-5.06	3.00	12	0.43	-1617.00	2725.00	24800	20230726	-67.02	7790	20231023	5.01	24800	-67.02	20230726	7790	5.01	20231023	24800	-67.02	20230726	7790	5.01	20231023	0.47	N	438700	500	54 억	137163	N	N	N	N
36	20231025	141200	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8220	-150	5	-1.79	366543520	44207	14.23	8280	8480	8150	10880	5860	8370	8291.53	1.25	1429	9350	8860	8350	7860	7350	9105	8105	55	2510	500	5850	10	1	10995440	904	-5.08	3.02	12	0.40	-1617.00	2725.00	24800	20230726	-66.85	7790	20231023	5.52	24800	-66.85	20230726	7790	5.52	20231023	24800	-66.85	20230726	7790	5.52	20231023	0.47	N	438700	500	54 억	137163	N	N	N	N
37	20231025	131201	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8220	-150	5	-1.79	294042670	35364	11.39	8280	8480	8190	10880	5860	8370	8314.75	1.25	818	9350	8860	8350	7860	7350	9105	8105	55	2510	500	5850	10	1	10995440	904	-5.08	3.02	12	0.32	-1617.00	2725.00	24800	20230726	-66.85	7790	20231023	5.52	24800	-66.85	20230726	7790	5.52	20231023	24800	-66.85	20230726	7790	5.52	20231023	0.47	N	438700	500	54 억	137163	N	N	N	N
38	20231025	121204	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8320	-50	5	-0.60	225262440	27027	8.70	8280	8480	8220	10880	5860	8370	8334.72	1.25	3842	9350	8860	8350	7860	7350	9105	8105	55	2510	500	5850	10	1	10995440	915	-5.15	3.05	12	0.25	-1617.00	2725.00	24800	20230726	-66.45	7790	20231023	6.80	24800	-66.45	20230726	7790	6.80	20231023	24800	-66.45	20230726	7790	6.80	20231023	0.47	N	438700	500	54 억	137163	N	N	N	N
39	20231025	111204	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8400	30	2	0.36	185348660	22274	7.17	8280	8480	8220	10880	5860	8370	8321.30	1.25	4672	9350	8860	8350	7860	7350	9105	8105	55	2510	500	5850	10	1	10995440	924	-5.19	3.08	12	0.20	-1617.00	2725.00	24800	20230726	-66.13	7790	20231023	7.83	24800	-66.13	20230726	7790	7.83	20231023	24800	-66.13	20230726	7790	7.83	20231023	0.47	N	438700	500	54 억	137163	N	N	N	N
40	20231025	101206	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8320	-50	5	-0.60	122133080	14746	4.75	8280	8390	8220	10880	5860	8370	8282.45	1.25	5151	9350	8860	8350	7860	7350	9105	8105	55	2510	500	5850	10	1	10995440	915	-5.15	3.05	12	0.13	-1617.00	2725.00	24800	20230726	-66.45	7790	20231023	6.80	24800	-66.45	20230726	7790	6.80	20231023	24800	-66.45	20230726	7790	6.80	20231023	0.47	N	438700	500	54 억	137163	N	N	N	N
41	20231025	091201	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8270	-100	5	-1.19	56551420	6828	2.20	8280	8390	8220	10880	5860	8370	8282.28	1.25	1623	9350	8860	8350	7860	7350	9105	8105	55	2510	500	5850	10	1	10995440	909	-5.11	3.03	12	0.06	-1617.00	2725.00	24800	20230726	-66.65	7790	20231023	6.16	24800	-66.65	20230726	7790	6.16	20231023	24800	-66.65	20230726	7790	6.16	20231023	0.47	N	438700	500	54 억	137163	N	N	N	N
42	20231024	161133	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8370	530	2	6.76	2589128160	309825	555.32	7840	8840	7840	10190	5490	7840	8356.76	0.94	34106	8286	8062	7926	7702	7566	7995	7635	55	2350	500	5480	10	1	10995440	920	-5.18	3.07	12	2.82	-1617.00	2725.00	24800	20230726	-66.25	7790	20231023	7.45	24800	-66.25	20230726	7790	7.45	20231023	24800	-66.25	20230726	7790	7.45	20231023	0.40	N	438700	500	54 억	103110	N	N	N	N
43	20231024	151153	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8440	600	2	7.65	2545643920	304638	546.02	7840	8840	7840	10190	5490	7840	8356.31	0.94	31665	8286	8062	7926	7702	7566	7995	7635	55	2350	500	5480	10	1	10995440	928	-5.22	3.10	12	2.77	-1617.00	2725.00	24800	20230726	-65.97	7790	20231023	8.34	24800	-65.97	20230726	7790	8.34	20231023	24800	-65.97	20230726	7790	8.34	20231023	0.40	N	438700	500	54 억	103110	N	N	N	N
44	20231024	141136	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8300	460	2	5.87	2393802340	286571	513.64	7840	8840	7840	10190	5490	7840	8353.28	0.94	22731	8286	8062	7926	7702	7566	7995	7635	55	2350	500	5480	10	1	10995440	913	-5.13	3.05	12	2.61	-1617.00	2725.00	24800	20230726	-66.53	7790	20231023	6.55	24800	-66.53	20230726	7790	6.55	20231023	24800	-66.53	20230726	7790	6.55	20231023	0.40	N	438700	500	54 억	103110	N	N	N	N
45	20231024	131139	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8170	330	2	4.21	2320158810	277688	497.72	7840	8840	7840	10190	5490	7840	8355.29	0.94	17690	8286	8062	7926	7702	7566	7995	7635	55	2350	500	5480	10	1	10995440	898	-5.05	3.00	12	2.53	-1617.00	2725.00	24800	20230726	-67.06	7790	20231023	4.88	24800	-67.06	20230726	7790	4.88	20231023	24800	-67.06	20230726	7790	4.88	20231023	0.40	N	438700	500	54 억	103110	N	N	N	N
46	20231024	121152	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8220	380	2	4.85	2141601330	255989	458.83	7840	8840	7840	10190	5490	7840	8366.01	0.94	5304	8286	8062	7926	7702	7566	7995	7635	55	2350	500	5480	10	1	10995440	904	-5.08	3.02	12	2.33	-1617.00	2725.00	24800	20230726	-66.85	7790	20231023	5.52	24800	-66.85	20230726	7790	5.52	20231023	24800	-66.85	20230726	7790	5.52	20231023	0.40	N	438700	500	54 억	103110	N	N	N	N
47	20231024	111147	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8120	280	2	3.57	2090293150	249721	447.59	7840	8840	7840	10190	5490	7840	8370.54	0.94	3212	8286	8062	7926	7702	7566	7995	7635	55	2350	500	5480	10	1	10995440	893	-5.02	2.98	12	2.27	-1617.00	2725.00	24800	20230726	-67.26	7790	20231023	4.24	24800	-67.26	20230726	7790	4.24	20231023	24800	-67.26	20230726	7790	4.24	20231023	0.40	N	438700	500	54 억	103110	N	N	N	N
48	20231024	101137	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8110	270	2	3.44	1941583800	231427	414.80	7840	8840	7840	10190	5490	7840	8389.64	0.94	4479	8286	8062	7926	7702	7566	7995	7635	55	2350	500	5480	10	1	10995440	892	-5.02	2.98	12	2.10	-1617.00	2725.00	24800	20230726	-67.30	7790	20231023	4.11	24800	-67.30	20230726	7790	4.11	20231023	24800	-67.30	20230726	7790	4.11	20231023	0.40	N	438700	500	54 억	103110	N	N	N	N
49	20231024	091145	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8020	180	2	2.30	213990610	26928	48.26	7840	8110	7840	10190	5490	7840	7946.81	0.94	10503	8286	8062	7926	7702	7566	7995	7635	55	2350	500	5480	10	1	10995440	882	-4.96	2.94	12	0.24	-1617.00	2725.00	24800	20230726	-67.66	7790	20231023	2.95	24800	-67.66	20230726	7790	2.95	20231023	24800	-67.66	20230726	7790	2.95	20231023	0.40	N	438700	500	54 억	103110	N	N	N	N
50	20231023	161127	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	7840	-140	5	-1.75	440924330	55425	52.73	7850	8150	7790	10370	5590	7980	7956.06	0.96	-3326	8433	8206	8023	7796	7613	8115	7705	55	2390	500	5580	10	1	10995440	862	-4.85	2.88	12	0.50	-1617.00	2725.00	24800	20230726	-68.39	7790	20231023	0.64	24800	-68.39	20230726	7790	0.64	20231023	24800	-68.39	20230726	7790	0.64	20231023	0.38	N	438700	500	54 억	105229	N	N	N	N
51	20231023	151134	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	7820	-160	5	-2.01	419181410	52649	50.09	7850	8150	7790	10370	5590	7980	7961.81	0.96	-3519	8433	8206	8023	7796	7613	8115	7705	55	2390	500	5580	10	1	10995440	860	-4.84	2.87	12	0.48	-1617.00	2725.00	24800	20230726	-68.47	7790	20231023	0.39	24800	-68.47	20230726	7790	0.39	20231023	24800	-68.47	20230726	7790	0.39	20231023	0.38	N	438700	500	54 억	105229	N	N	N	N
52	20231023	141130	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	7880	-100	5	-1.25	318291990	39785	37.85	7850	8150	7840	10370	5590	7980	8000.30	0.96	-7243	8433	8206	8023	7796	7613	8115	7705	55	2390	500	5580	10	1	10995440	866	-4.87	2.89	12	0.36	-1617.00	2725.00	24800	20230726	-68.23	7840	20231023	0.51	24800	-68.23	20230726	7840	0.51	20231023	24800	-68.23	20230726	7840	0.51	20231023	0.38	N	438700	500	54 억	105229	N	N	N	N
53	20231023	131138	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	7950	-30	5	-0.38	287104230	35840	34.10	7850	8150	7840	10370	5590	7980	8010.73	0.96	-5194	8433	8206	8023	7796	7613	8115	7705	55	2390	500	5580	10	1	10995440	874	-4.92	2.92	12	0.33	-1617.00	2725.00	24800	20230726	-67.94	7840	20231023	1.40	24800	-67.94	20230726	7840	1.40	20231023	24800	-67.94	20230726	7840	1.40	20231023	0.38	N	438700	500	54 억	105229	N	N	N	N
54	20231023	121126	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	7960	-20	5	-0.25	263607670	32884	31.28	7850	8150	7840	10370	5590	7980	8016.30	0.96	-4813	8433	8206	8023	7796	7613	8115	7705	55	2390	500	5580	10	1	10995440	875	-4.92	2.92	12	0.30	-1617.00	2725.00	24800	20230726	-67.90	7840	20231023	1.53	24800	-67.90	20230726	7840	1.53	20231023	24800	-67.90	20230726	7840	1.53	20231023	0.38	N	438700	500	54 억	105229	N	N	N	N
55	20231023	111125	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	8020	40	2	0.50	220723960	27515	26.18	7850	8150	7840	10370	5590	7980	8021.96	0.96	-3059	8433	8206	8023	7796	7613	8115	7705	55	2390	500	5580	10	1	10995440	882	-4.96	2.94	12	0.25	-1617.00	2725.00	24800	20230726	-67.66	7840	20231023	2.30	24800	-67.66	20230726	7840	2.30	20231023	24800	-67.66	20230726	7840	2.30	20231023	0.38	N	438700	500	54 억	105229	N	N	N	N
56	20231023	101117	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	7990	10	2	0.13	166253980	20730	19.72	7850	8150	7840	10370	5590	7980	8019.98	0.96	-2566	8433	8206	8023	7796	7613	8115	7705	55	2390	500	5580	10	1	10995440	879	-4.94	2.93	12	0.19	-1617.00	2725.00	24800	20230726	-67.78	7840	20231023	1.91	24800	-67.78	20230726	7840	1.91	20231023	24800	-67.78	20230726	7840	1.91	20231023	0.38	N	438700	500	54 억	105229	N	N	N	N
57	20231023	091139	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	8050	70	2	0.88	36916190	4642	4.42	7850	8090	7840	10370	5590	7980	7952.61	0.96	2031	8433	8206	8023	7796	7613	8115	7705	55	2390	500	5580	10	1	10995440	885	-4.98	2.95	12	0.04	-1617.00	2725.00	24800	20230726	-67.54	7840	20231023	2.68	24800	-67.54	20230726	7840	2.68	20231023	24800	-67.54	20230726	7840	2.68	20231023	0.38	N	438700	500	54 억	105229	N	N	N	N
58	20231020	161120	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	7980	-320	5	-3.86	830624960	103834	110.35	8160	8250	7840	10790	5810	8300	7999.62	0.94	1611	8713	8506	8343	8136	7973	8425	8055	55	2490	500	5810	10	1	10995440	877	-4.94	2.93	12	0.94	-1617.00	2725.00	24800	20230726	-67.82	7840	20231020	1.79	24800	-67.82	20230726	7840	1.79	20231020	24800	-67.82	20230726	7840	1.79	20231020	0.37	N	438700	500	54 억	103439	N	N	N	N
59	20231020	151118	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	8000	-300	5	-3.61	787035880	98372	104.54	8160	8250	7840	10790	5810	8300	8000.61	0.94	1658	8713	8506	8343	8136	7973	8425	8055	55	2490	500	5810	10	1	10995440	880	-4.95	2.94	12	0.89	-1617.00	2725.00	24800	20230726	-67.74	7840	20231020	2.04	24800	-67.74	20230726	7840	2.04	20231020	24800	-67.74	20230726	7840	2.04	20231020	0.37	N	438700	500	54 억	103439	N	N	N	N
60	20231020	141132	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	8080	-220	5	-2.65	726399700	90809	96.50	8160	8250	7840	10790	5810	8300	7999.20	0.94	2377	8713	8506	8343	8136	7973	8425	8055	55	2490	500	5810	10	1	10995440	888	-5.00	2.97	12	0.83	-1617.00	2725.00	24800	20230726	-67.42	7840	20231020	3.06	24800	-67.42	20230726	7840	3.06	20231020	24800	-67.42	20230726	7840	3.06	20231020	0.37	N	438700	500	54 억	103439	N	N	N	N
61	20231020	131102	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	8030	-270	5	-3.25	658353320	82364	87.53	8160	8250	7840	10790	5810	8300	7993.22	0.94	454	8713	8506	8343	8136	7973	8425	8055	55	2490	500	5810	10	1	10995440	883	-4.97	2.95	12	0.75	-1617.00	2725.00	24800	20230726	-67.62	7840	20231020	2.42	24800	-67.62	20230726	7840	2.42	20231020	24800	-67.62	20230726	7840	2.42	20231020	0.37	N	438700	500	54 억	103439	N	N	N	N
62	20231020	121112	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	8010	-290	5	-3.49	639605680	80022	85.04	8160	8250	7840	10790	5810	8300	7992.87	0.94	-428	8713	8506	8343	8136	7973	8425	8055	55	2490	500	5810	10	1	10995440	881	-4.95	2.94	12	0.73	-1617.00	2725.00	24800	20230726	-67.70	7840	20231020	2.17	24800	-67.70	20230726	7840	2.17	20231020	24800	-67.70	20230726	7840	2.17	20231020	0.37	N	438700	500	54 억	103439	N	N	N	N
63	20231020	111124	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	7860	-440	5	-5.30	584251200	73041	77.62	8160	8250	7860	10790	5810	8300	7998.95	0.94	-1094	8713	8506	8343	8136	7973	8425	8055	55	2490	500	5810	10	1	10995440	864	-4.86	2.88	12	0.66	-1617.00	2725.00	24800	20230726	-68.31	7860	20231020	0.00	24800	-68.31	20230726	7860	0.00	20231020	24800	-68.31	20230726	7860	0.00	20231020	0.37	N	438700	500	54 억	103439	N	N	N	N
64	20231020	101115	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	7910	-390	5	-4.70	400150960	49786	52.91	8160	8250	7900	10790	5810	8300	8037.42	0.94	-2044	8713	8506	8343	8136	7973	8425	8055	55	2490	500	5810	10	1	10995440	870	-4.89	2.90	12	0.45	-1617.00	2725.00	24800	20230726	-68.10	7900	20231020	0.13	24800	-68.10	20230726	7900	0.13	20231020	24800	-68.10	20230726	7900	0.13	20231020	0.37	N	438700	500	54 억	103439	N	N	N	N
65	20231020	091112	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	8090	-210	5	-2.53	98109020	12042	12.80	8160	8190	8090	10790	5810	8300	8147.24	0.94	-5245	8713	8506	8343	8136	7973	8425	8055	55	2490	500	5810	10	1	10995440	890	-5.00	2.97	12	0.11	-1617.00	2725.00	24800	20230726	-67.38	8090	20231020	0.00	24800	-67.38	20230726	8090	0.00	20231020	24800	-67.38	20230726	8090	0.00	20231020	0.37	N	438700	500	54 억	103439	N	N	N	N
66	20231019	161112	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	8300	-260	5	-3.04	774542750	93480	113.80	8450	8550	8180	11120	6000	8560	8285.64	0.85	9992	8900	8730	8640	8470	8380	8685	8425	55	2560	500	5990	10	1	10995440	913	-5.13	3.05	12	0.85	-1617.00	2725.00	24800	20230726	-66.53	8180	20231019	1.47	24800	-66.53	20230726	8180	1.47	20231019	24800	-66.53	20230726	8180	1.47	20231019	0.37	N	438700	500	54 억	93914	N	N	N	N
67	20231019	151058	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	8260	-300	5	-3.50	724010850	87377	106.37	8450	8550	8180	11120	6000	8560	8286.06	0.85	9406	8900	8730	8640	8470	8380	8685	8425	55	2560	500	5990	10	1	10995440	908	-5.11	3.03	12	0.79	-1617.00	2725.00	24800	20230726	-66.69	8180	20231019	0.98	24800	-66.69	20230726	8180	0.98	20231019	24800	-66.69	20230726	8180	0.98	20231019	0.37	N	438700	500	54 억	93914	N	N	N	N
68	20231019	141115	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	8260	-300	5	-3.50	585492880	70536	85.87	8450	8550	8180	11120	6000	8560	8300.62	0.85	4897	8900	8730	8640	8470	8380	8685	8425	55	2560	500	5990	10	1	10995440	908	-5.11	3.03	12	0.64	-1617.00	2725.00	24800	20230726	-66.69	8180	20231019	0.98	24800	-66.69	20230726	8180	0.98	20231019	24800	-66.69	20230726	8180	0.98	20231019	0.37	N	438700	500	54 억	93914	N	N	N	N
69	20231019	131105	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	8300	-260	5	-3.04	456412440	54830	66.75	8450	8550	8220	11120	6000	8560	8324.14	0.85	1915	8900	8730	8640	8470	8380	8685	8425	55	2560	500	5990	10	1	10995440	913	-5.13	3.05	12	0.50	-1617.00	2725.00	24800	20230726	-66.53	8220	20231019	0.97	24800	-66.53	20230726	8220	0.97	20231019	24800	-66.53	20230726	8220	0.97	20231019	0.37	N	438700	500	54 억	93914	N	N	N	N
70	20231019	121113	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	8230	-330	5	-3.86	389329140	46698	56.85	8450	8550	8230	11120	6000	8560	8337.17	0.85	-367	8900	8730	8640	8470	8380	8685	8425	55	2560	500	5990	10	1	10995440	905	-5.09	3.02	12	0.42	-1617.00	2725.00	24800	20230726	-66.81	8230	20231019	0.00	24800	-66.81	20230726	8230	0.00	20231019	24800	-66.81	20230726	8230	0.00	20231019	0.37	N	438700	500	54 억	93914	N	N	N	N
71	20231019	111105	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	8340	-220	5	-2.57	235595190	28137	34.25	8450	8550	8290	11120	6000	8560	8373.15	0.85	2662	8900	8730	8640	8470	8380	8685	8425	55	2560	500	5990	10	1	10995440	917	-5.16	3.06	12	0.26	-1617.00	2725.00	24800	20230726	-66.37	8290	20231019	0.60	24800	-66.37	20230726	8290	0.60	20231019	24800	-66.37	20230726	8290	0.60	20231019	0.37	N	438700	500	54 억	93914	N	N	N	N
72	20231019	101101	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	8350	-210	5	-2.45	182307450	21801	26.54	8450	8550	8290	11120	6000	8560	8362.34	0.85	3658	8900	8730	8640	8470	8380	8685	8425	55	2560	500	5990	10	1	10995440	918	-5.16	3.06	12	0.20	-1617.00	2725.00	24800	20230726	-66.33	8290	20231019	0.72	24800	-66.33	20230726	8290	0.72	20231019	24800	-66.33	20230726	8290	0.72	20231019	0.37	N	438700	500	54 억	93914	N	N	N	N
73	20231019	091108	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	8310	-250	5	-2.92	52523850	6286	7.65	8450	8480	8290	11120	6000	8560	8355.69	0.85	-2046	8900	8730	8640	8470	8380	8685	8425	55	2560	500	5990	10	1	10995440	914	-5.14	3.05	12	0.06	-1617.00	2725.00	24800	20230726	-66.49	8290	20231019	0.24	24800	-66.49	20230726	8290	0.24	20231019	24800	-66.49	20230726	8290	0.24	20231019	0.37	N	438700	500	54 억	93914	N	N	N	N
74	20231018	161114	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8560	-210	5	-2.39	702961070	81420	164.17	8700	8810	8550	11400	6140	8770	8633.87	0.80	6997	9103	8936	8823	8656	8543	9020	8740	55	2630	500	6130	10	1	10995440	941	-5.29	3.14	12	0.74	-1617.00	2725.00	24800	20230726	-65.48	8310	20231016	3.01	24800	-65.48	20230726	8310	3.01	20231016	24800	-65.48	20230726	8310	3.01	20231016	0.34	N	438700	500	54 억	87898	N	N	N	N
75	20231018	151104	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8590	-180	5	-2.05	679803220	78715	158.72	8700	8810	8550	11400	6140	8770	8636.26	0.80	6883	9103	8936	8823	8656	8543	9020	8740	55	2630	500	6130	10	1	10995440	945	-5.31	3.15	12	0.72	-1617.00	2725.00	24800	20230726	-65.36	8310	20231016	3.37	24800	-65.36	20230726	8310	3.37	20231016	24800	-65.36	20230726	8310	3.37	20231016	0.34	N	438700	500	54 억	87898	N	N	N	N
76	20231018	141048	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8640	-130	5	-1.48	567352400	65630	132.33	8700	8810	8550	11400	6140	8770	8644.71	0.80	4857	9103	8936	8823	8656	8543	9020	8740	55	2630	500	6130	10	1	10995440	950	-5.34	3.17	12	0.60	-1617.00	2725.00	24800	20230726	-65.16	8310	20231016	3.97	24800	-65.16	20230726	8310	3.97	20231016	24800	-65.16	20230726	8310	3.97	20231016	0.34	N	438700	500	54 억	87898	N	N	N	N
77	20231018	131045	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8610	-160	5	-1.82	524442830	60663	122.32	8700	8810	8550	11400	6140	8770	8645.18	0.80	5154	9103	8936	8823	8656	8543	9020	8740	55	2630	500	6130	10	1	10995440	947	-5.32	3.16	12	0.55	-1617.00	2725.00	24800	20230726	-65.28	8310	20231016	3.61	24800	-65.28	20230726	8310	3.61	20231016	24800	-65.28	20230726	8310	3.61	20231016	0.34	N	438700	500	54 억	87898	N	N	N	N
78	20231018	121105	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8630	-140	5	-1.60	462092200	53398	107.67	8700	8810	8550	11400	6140	8770	8653.74	0.80	8369	9103	8936	8823	8656	8543	9020	8740	55	2630	500	6130	10	1	10995440	949	-5.34	3.17	12	0.49	-1617.00	2725.00	24800	20230726	-65.20	8310	20231016	3.85	24800	-65.20	20230726	8310	3.85	20231016	24800	-65.20	20230726	8310	3.85	20231016	0.34	N	438700	500	54 억	87898	N	N	N	N
79	20231018	111057	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8650	-120	5	-1.37	419198120	48426	97.64	8700	8810	8550	11400	6140	8770	8656.47	0.80	7952	9103	8936	8823	8656	8543	9020	8740	55	2630	500	6130	10	1	10995440	951	-5.35	3.17	12	0.44	-1617.00	2725.00	24800	20230726	-65.12	8310	20231016	4.09	24800	-65.12	20230726	8310	4.09	20231016	24800	-65.12	20230726	8310	4.09	20231016	0.34	N	438700	500	54 억	87898	N	N	N	N
80	20231018	101109	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8600	-170	5	-1.94	326511120	37667	75.95	8700	8810	8550	11400	6140	8770	8668.36	0.80	5953	9103	8936	8823	8656	8543	9020	8740	55	2630	500	6130	10	1	10995440	946	-5.32	3.16	12	0.34	-1617.00	2725.00	24800	20230726	-65.32	8310	20231016	3.49	24800	-65.32	20230726	8310	3.49	20231016	24800	-65.32	20230726	8310	3.49	20231016	0.34	N	438700	500	54 억	87898	N	N	N	N
81	20231018	091049	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8770	0	3	0.00	83577030	9676	19.51	8700	8770	8550	11400	6140	8770	8637.56	0.80	2686	9103	8936	8823	8656	8543	9020	8740	55	2630	500	6130	10	1	10995440	964	-5.42	3.22	12	0.09	-1617.00	2725.00	24800	20230726	-64.64	8310	20231016	5.54	24800	-64.64	20230726	8310	5.54	20231016	24800	-64.64	20230726	8310	5.54	20231016	0.34	N	438700	500	54 억	87898	N	N	N	N
82	20231017	161053	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8770	70	2	0.80	433769690	49087	42.99	8730	8990	8710	11310	6090	8700	8836.97	0.66	14855	9506	9102	8706	8302	7906	8905	8105	55	2610	500	6090	10	1	10995440	964	-5.42	3.22	12	0.45	-1617.00	2725.00	24800	20230726	-64.64	8310	20231016	5.54	24800	-64.64	20230726	8310	5.54	20231016	24800	-64.64	20230726	8310	5.54	20231016	0.29	N	438700	500	54 억	73019	N	N	N	N
83	20231017	151101	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8780	80	2	0.92	405707320	45890	40.19	8730	8990	8710	11310	6090	8700	8840.96	0.66	14257	9506	9102	8706	8302	7906	8905	8105	55	2610	500	6090	10	1	10995440	965	-5.43	3.22	12	0.42	-1617.00	2725.00	24800	20230726	-64.60	8310	20231016	5.66	24800	-64.60	20230726	8310	5.66	20231016	24800	-64.60	20230726	8310	5.66	20231016	0.29	N	438700	500	54 억	73019	N	N	N	N
84	20231017	141103	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8730	30	2	0.34	373904160	42257	37.01	8730	8990	8710	11310	6090	8700	8848.44	0.66	13394	9506	9102	8706	8302	7906	8905	8105	55	2610	500	6090	10	1	10995440	960	-5.40	3.20	12	0.38	-1617.00	2725.00	24800	20230726	-64.80	8310	20231016	5.05	24800	-64.80	20230726	8310	5.05	20231016	24800	-64.80	20230726	8310	5.05	20231016	0.29	N	438700	500	54 억	73019	N	N	N	N
85	20231017	131055	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8810	110	2	1.26	295789370	33338	29.20	8730	8990	8730	11310	6090	8700	8872.59	0.66	14824	9506	9102	8706	8302	7906	8905	8105	55	2610	500	6090	10	1	10995440	969	-5.45	3.23	12	0.30	-1617.00	2725.00	24800	20230726	-64.48	8310	20231016	6.02	24800	-64.48	20230726	8310	6.02	20231016	24800	-64.48	20230726	8310	6.02	20231016	0.29	N	438700	500	54 억	73019	N	N	N	N
86	20231017	121100	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8770	70	2	0.80	284862730	32098	28.11	8730	8990	8730	11310	6090	8700	8874.94	0.66	14559	9506	9102	8706	8302	7906	8905	8105	55	2610	500	6090	10	1	10995440	964	-5.42	3.22	12	0.29	-1617.00	2725.00	24800	20230726	-64.64	8310	20231016	5.54	24800	-64.64	20230726	8310	5.54	20231016	24800	-64.64	20230726	8310	5.54	20231016	0.29	N	438700	500	54 억	73019	N	N	N	N
87	20231017	111049	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8860	160	2	1.84	263365010	29658	25.98	8730	8990	8730	11310	6090	8700	8880.25	0.66	15557	9506	9102	8706	8302	7906	8905	8105	55	2610	500	6090	10	1	10995440	974	-5.48	3.25	12	0.27	-1617.00	2725.00	24800	20230726	-64.27	8310	20231016	6.62	24800	-64.27	20230726	8310	6.62	20231016	24800	-64.27	20230726	8310	6.62	20231016	0.29	N	438700	500	54 억	73019	N	N	N	N
88	20231017	101040	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8830	130	2	1.49	215370930	24214	21.21	8730	8990	8730	11310	6090	8700	8894.72	0.66	14343	9506	9102	8706	8302	7906	8905	8105	55	2610	500	6090	10	1	10995440	971	-5.46	3.24	12	0.22	-1617.00	2725.00	24800	20230726	-64.40	8310	20231016	6.26	24800	-64.40	20230726	8310	6.26	20231016	24800	-64.40	20230726	8310	6.26	20231016	0.29	N	438700	500	54 억	73019	N	N	N	N
89	20231017	091054	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8930	230	2	2.64	72477330	8204	7.19	8730	8930	8730	11310	6090	8700	8834.88	0.66	6219	9506	9102	8706	8302	7906	8905	8105	55	2610	500	6090	10	1	10995440	982	-5.52	3.28	12	0.07	-1617.00	2725.00	24800	20230726	-63.99	8310	20231016	7.46	24800	-63.99	20230726	8310	7.46	20231016	24800	-63.99	20230726	8310	7.46	20231016	0.29	N	438700	500	54 억	73019	N	N	N	N
90	20231016	161050	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	8700	-290	5	-3.23	991299510	113975	61.61	8840	9110	8310	11680	6300	8990	8697.12	0.59	9184	9703	9346	9103	8746	8503	9225	8625	55	2690	500	6290	10	1	10995440	957	-5.38	3.19	12	1.04	-1617.00	2725.00	24800	20230726	-64.92	8310	20231016	4.69	24800	-64.92	20230726	8310	4.69	20231016	24800	-64.92	20230726	8310	4.69	20231016	0.25	N	438700	500	54 억	64951	N	N	N	N
91	20231016	151051	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	8660	-330	5	-3.67	968051430	111299	60.16	8840	9110	8310	11680	6300	8990	8697.35	0.59	8954	9703	9346	9103	8746	8503	9225	8625	55	2690	500	6290	10	1	10995440	952	-5.36	3.18	12	1.01	-1617.00	2725.00	24800	20230726	-65.08	8310	20231016	4.21	24800	-65.08	20230726	8310	4.21	20231016	24800	-65.08	20230726	8310	4.21	20231016	0.25	N	438700	500	54 억	64951	N	N	N	N
92	20231016	141052	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	8670	-320	5	-3.56	866003300	99501	53.78	8840	9110	8310	11680	6300	8990	8703.02	0.59	8274	9703	9346	9103	8746	8503	9225	8625	55	2690	500	6290	10	1	10995440	953	-5.36	3.18	12	0.90	-1617.00	2725.00	24800	20230726	-65.04	8310	20231016	4.33	24800	-65.04	20230726	8310	4.33	20231016	24800	-65.04	20230726	8310	4.33	20231016	0.25	N	438700	500	54 억	64951	N	N	N	N
93	20231016	131044	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	8570	-420	5	-4.67	808863810	92861	50.20	8840	9110	8310	11680	6300	8990	8710.01	0.59	9711	9703	9346	9103	8746	8503	9225	8625	55	2690	500	6290	10	1	10995440	942	-5.30	3.14	12	0.84	-1617.00	2725.00	24800	20230726	-65.44	8310	20231016	3.13	24800	-65.44	20230726	8310	3.13	20231016	24800	-65.44	20230726	8310	3.13	20231016	0.25	N	438700	500	54 억	64951	N	N	N	N
94	20231016	121046	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	8590	-400	5	-4.45	674365990	77112	41.68	8840	9110	8310	11680	6300	8990	8744.79	0.59	8033	9703	9346	9103	8746	8503	9225	8625	55	2690	500	6290	10	1	10995440	945	-5.31	3.15	12	0.70	-1617.00	2725.00	24800	20230726	-65.36	8310	20231016	3.37	24800	-65.36	20230726	8310	3.37	20231016	24800	-65.36	20230726	8310	3.37	20231016	0.25	N	438700	500	54 억	64951	N	N	N	N
95	20231016	111039	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	8650	-340	5	-3.78	486865570	55410	29.95	8840	9110	8310	11680	6300	8990	8786.03	0.59	-3189	9703	9346	9103	8746	8503	9225	8625	55	2690	500	6290	10	1	10995440	951	-5.35	3.17	12	0.50	-1617.00	2725.00	24800	20230726	-65.12	8310	20231016	4.09	24800	-65.12	20230726	8310	4.09	20231016	24800	-65.12	20230726	8310	4.09	20231016	0.25	N	438700	500	54 억	64951	N	N	N	N
96	20231016	101032	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	8900	-90	5	-1.00	240691150	27152	14.68	8840	9110	8750	11680	6300	8990	8863.87	0.59	-1398	9703	9346	9103	8746	8503	9225	8625	55	2690	500	6290	10	1	10995440	979	-5.50	3.27	12	0.25	-1617.00	2725.00	24800	20230726	-64.11	8750	20231016	1.71	24800	-64.11	20230726	8750	1.71	20231016	24800	-64.11	20230726	8750	1.71	20231016	0.25	N	438700	500	54 억	64951	N	N	N	N
97	20231016	091035	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	8800	-190	5	-2.11	108610050	12312	6.66	8840	8910	8750	11680	6300	8990	8819.34	0.59	-4262	9703	9346	9103	8746	8503	9225	8625	55	2690	500	6290	10	1	10995440	968	-5.44	3.23	12	0.11	-1617.00	2725.00	24800	20230726	-64.52	8750	20231016	0.57	24800	-64.52	20230726	8750	0.57	20231016	24800	-64.52	20230726	8750	0.57	20231016	0.25	N	438700	500	54 억	64951	N	N	N	N
98	20231012	161110	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9480	10	2	0.11	997947830	104809	210.25	9500	9690	9390	12310	6630	9470	9521.70	0.77	20398	9843	9656	9413	9226	8983	9750	9320	55	2840	500	6620	10	1	10995440	1042	-5.86	3.48	12	0.95	-1617.00	2725.00	24800	20230726	-61.77	9140	20231010	3.72	24800	-61.77	20230726	9140	3.72	20231010	24800	-61.77	20230726	9140	3.72	20231010	0.23	N	438700	500	54 억	84714	N	N	N	N
99	20231012	151043	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9400	-70	5	-0.74	898309220	94230	189.03	9500	9690	9400	12310	6630	9470	9533.16	0.77	16630	9843	9656	9413	9226	8983	9750	9320	55	2840	500	6620	10	1	10995440	1034	-5.81	3.45	12	0.86	-1617.00	2725.00	24800	20230726	-62.10	9140	20231010	2.84	24800	-62.10	20230726	9140	2.84	20231010	24800	-62.10	20230726	9140	2.84	20231010	0.23	N	438700	500	54 억	84714	N	N	N	N
100	20231012	141046	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9620	150	2	1.58	379127770	39568	79.38	9500	9690	9470	12310	6630	9470	9581.68	0.77	10293	9843	9656	9413	9226	8983	9750	9320	55	2840	500	6620	10	1	10995440	1058	-5.95	3.53	12	0.36	-1617.00	2725.00	24800	20230726	-61.21	9140	20231010	5.25	24800	-61.21	20230726	9140	5.25	20231010	24800	-61.21	20230726	9140	5.25	20231010	0.23	N	438700	500	54 억	84714	N	N	N	N
101	20231012	131046	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9580	110	2	1.16	342522010	35754	71.72	9500	9690	9470	12310	6630	9470	9579.96	0.77	10787	9843	9656	9413	9226	8983	9750	9320	55	2840	500	6620	10	1	10995440	1053	-5.92	3.52	12	0.33	-1617.00	2725.00	24800	20230726	-61.37	9140	20231010	4.81	24800	-61.37	20230726	9140	4.81	20231010	24800	-61.37	20230726	9140	4.81	20231010	0.23	N	438700	500	54 억	84714	N	N	N	N
102	20231012	121057	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9600	130	2	1.37	327508450	34190	68.59	9500	9690	9470	12310	6630	9470	9579.07	0.77	11287	9843	9656	9413	9226	8983	9750	9320	55	2840	500	6620	10	1	10995440	1056	-5.94	3.52	12	0.31	-1617.00	2725.00	24800	20230726	-61.29	9140	20231010	5.03	24800	-61.29	20230726	9140	5.03	20231010	24800	-61.29	20230726	9140	5.03	20231010	0.23	N	438700	500	54 억	84714	N	N	N	N
103	20231012	111055	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9650	180	2	1.90	275712350	28802	57.78	9500	9690	9470	12310	6630	9470	9572.68	0.77	11294	9843	9656	9413	9226	8983	9750	9320	55	2840	500	6620	10	1	10995440	1061	-5.97	3.54	12	0.26	-1617.00	2725.00	24800	20230726	-61.09	9140	20231010	5.58	24800	-61.09	20230726	9140	5.58	20231010	24800	-61.09	20230726	9140	5.58	20231010	0.23	N	438700	500	54 억	84714	N	N	N	N
104	20231012	101046	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9600	130	2	1.37	228108430	23856	47.86	9500	9690	9470	12310	6630	9470	9561.89	0.77	8746	9843	9656	9413	9226	8983	9750	9320	55	2840	500	6620	10	1	10995440	1056	-5.94	3.52	12	0.22	-1617.00	2725.00	24800	20230726	-61.29	9140	20231010	5.03	24800	-61.29	20230726	9140	5.03	20231010	24800	-61.29	20230726	9140	5.03	20231010	0.23	N	438700	500	54 억	84714	N	N	N	N
105	20231012	091054	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9600	130	2	1.37	141843970	14895	29.88	9500	9690	9470	12310	6630	9470	9522.93	0.77	5642	9843	9656	9413	9226	8983	9750	9320	55	2840	500	6620	10	1	10995440	1056	-5.94	3.52	12	0.14	-1617.00	2725.00	24800	20230726	-61.29	9140	20231010	5.03	24800	-61.29	20230726	9140	5.03	20231010	24800	-61.29	20230726	9140	5.03	20231010	0.23	N	438700	500	54 억	84714	N	N	N	N
106	20231011	161042	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9470	330	2	3.61	470308040	49561	43.27	9260	9600	9170	11880	6400	9140	9489.69	0.56	23373	10033	9586	9363	8916	8693	9475	8805	55	2740	500	6390	10	1	10995440	1041	-5.86	3.48	12	0.45	-1617.00	2725.00	24800	20230726	-61.81	9140	20231010	3.61	24800	-61.81	20230726	9140	3.61	20231010	24800	-61.81	20230726	9140	3.61	20231010	0.24	N	438700	500	54 억	61586	N	N	N	N
107	20231011	151048	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9500	360	2	3.94	460230180	48497	42.34	9260	9600	9170	11880	6400	9140	9490.09	0.56	23317	10033	9586	9363	8916	8693	9475	8805	55	2740	500	6390	10	1	10995440	1045	-5.88	3.49	12	0.44	-1617.00	2725.00	24800	20230726	-61.69	9140	20231010	3.94	24800	-61.69	20230726	9140	3.94	20231010	24800	-61.69	20230726	9140	3.94	20231010	0.24	N	438700	500	54 억	61586	N	N	N	N
108	20231011	141050	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9500	360	2	3.94	408254740	43035	37.57	9260	9600	9170	11880	6400	9140	9486.82	0.56	23588	10033	9586	9363	8916	8693	9475	8805	55	2740	500	6390	10	1	10995440	1045	-5.88	3.49	12	0.39	-1617.00	2725.00	24800	20230726	-61.69	9140	20231010	3.94	24800	-61.69	20230726	9140	3.94	20231010	24800	-61.69	20230726	9140	3.94	20231010	0.24	N	438700	500	54 억	61586	N	N	N	N
109	20231011	131038	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9560	420	2	4.60	392826840	41417	36.16	9260	9600	9170	11880	6400	9140	9484.93	0.56	23435	10033	9586	9363	8916	8693	9475	8805	55	2740	500	6390	10	1	10995440	1051	-5.91	3.51	12	0.38	-1617.00	2725.00	24800	20230726	-61.45	9140	20231010	4.60	24800	-61.45	20230726	9140	4.60	20231010	24800	-61.45	20230726	9140	4.60	20231010	0.24	N	438700	500	54 억	61586	N	N	N	N
110	20231011	121059	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9500	360	2	3.94	328440420	34651	30.25	9260	9600	9170	11880	6400	9140	9478.82	0.56	19718	10033	9586	9363	8916	8693	9475	8805	55	2740	500	6390	10	1	10995440	1045	-5.88	3.49	12	0.32	-1617.00	2725.00	24800	20230726	-61.69	9140	20231010	3.94	24800	-61.69	20230726	9140	3.94	20231010	24800	-61.69	20230726	9140	3.94	20231010	0.24	N	438700	500	54 억	61586	N	N	N	N
111	20231011	111052	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9510	370	2	4.05	281447300	29704	25.93	9260	9600	9170	11880	6400	9140	9475.40	0.56	17446	10033	9586	9363	8916	8693	9475	8805	55	2740	500	6390	10	1	10995440	1046	-5.88	3.49	12	0.27	-1617.00	2725.00	24800	20230726	-61.65	9140	20231010	4.05	24800	-61.65	20230726	9140	4.05	20231010	24800	-61.65	20230726	9140	4.05	20231010	0.24	N	438700	500	54 억	61586	N	N	N	N
112	20231011	101045	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9550	410	2	4.49	230223370	24307	21.22	9260	9600	9170	11880	6400	9140	9471.89	0.56	14661	10033	9586	9363	8916	8693	9475	8805	55	2740	500	6390	10	1	10995440	1050	-5.91	3.50	12	0.22	-1617.00	2725.00	24800	20230726	-61.49	9140	20231010	4.49	24800	-61.49	20230726	9140	4.49	20231010	24800	-61.49	20230726	9140	4.49	20231010	0.24	N	438700	500	54 억	61586	N	N	N	N
113	20231011	091047	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9520	380	2	4.16	104593240	11151	9.73	9260	9520	9170	11880	6400	9140	9380.37	0.56	7926	10033	9586	9363	8916	8693	9475	8805	55	2740	500	6390	10	1	10995440	1047	-5.89	3.49	12	0.10	-1617.00	2725.00	24800	20230726	-61.61	9140	20231010	4.16	24800	-61.61	20230726	9140	4.16	20231010	24800	-61.61	20230726	9140	4.16	20231010	0.24	N	438700	500	54 억	61586	N	N	N	N
114	20231010	161652	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	9140	-330	5	-3.48	1063493030	112412	172.63	9410	9810	9140	12310	6630	9470	9461.18	0.47	12149	9870	9670	9480	9280	9090	9770	9380	55	2840	500	6620	10	1	10995440	1005	-5.65	3.35	12	1.02	-1617.00	2725.00	24800	20230726	-63.15	9140	20231010	0.00	24800	-63.15	20230726	9140	0.00	20231010	24800	-63.15	20230726	9140	0.00	20231010	0.22	N	438700	500	54 억	51945	N	N	N	N
115	20231010	151033	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	9170	-300	5	-3.17	1013525060	106958	164.26	9410	9810	9150	12310	6630	9470	9475.92	0.47	12047	9870	9670	9480	9280	9090	9770	9380	55	2840	500	6620	10	1	10995440	1008	-5.67	3.37	12	0.97	-1617.00	2725.00	24800	20230726	-63.02	9150	20231010	0.22	24800	-63.02	20230726	9150	0.22	20231010	24800	-63.02	20230726	9150	0.22	20231010	0.22	N	438700	500	54 억	51945	N	N	N	N
116	20231010	141039	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	9280	-190	5	-2.01	797166200	83434	128.13	9410	9810	9270	12310	6630	9470	9554.45	0.47	4504	9870	9670	9480	9280	9090	9770	9380	55	2840	500	6620	10	1	10995440	1020	-5.74	3.41	12	0.76	-1617.00	2725.00	24800	20230726	-62.58	9270	20231010	0.11	24800	-62.58	20230726	9270	0.11	20231010	24800	-62.58	20230726	9270	0.11	20231010	0.22	N	438700	500	54 억	51945	N	N	N	N
117	20231010	131032	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9340	-130	5	-1.37	677575350	70599	108.42	9410	9810	9330	12310	6630	9470	9597.52	0.47	6888	9870	9670	9480	9280	9090	9770	9380	55	2840	500	6620	10	1	10995440	1027	-5.78	3.43	12	0.64	-1617.00	2725.00	24800	20230726	-62.34	9290	20231006	0.54	24800	-62.34	20230726	9290	0.54	20231006	24800	-62.34	20230726	9290	0.54	20231006	0.22	N	438700	500	54 억	51945	N	N	N	N
118	20231010	121029	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9520	50	2	0.53	541602800	56179	86.28	9410	9810	9410	12310	6630	9470	9640.66	0.47	4442	9870	9670	9480	9280	9090	9770	9380	55	2840	500	6620	10	1	10995440	1047	-5.89	3.49	12	0.51	-1617.00	2725.00	24800	20230726	-61.61	9290	20231006	2.48	24800	-61.61	20230726	9290	2.48	20231006	24800	-61.61	20230726	9290	2.48	20231006	0.22	N	438700	500	54 억	51945	N	N	N	N
119	20231010	111011	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9710	240	2	2.53	474307370	49157	75.49	9410	9810	9410	12310	6630	9470	9648.83	0.47	5415	9870	9670	9480	9280	9090	9770	9380	55	2840	500	6620	10	1	10995440	1068	-6.00	3.56	12	0.45	-1617.00	2725.00	24800	20230726	-60.85	9290	20231006	4.52	24800	-60.85	20230726	9290	4.52	20231006	24800	-60.85	20230726	9290	4.52	20231006	0.22	N	438700	500	54 억	51945	N	N	N	N
120	20231010	101021	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9780	310	2	3.27	367649590	38191	58.65	9410	9800	9410	12310	6630	9470	9626.60	0.47	3747	9870	9670	9480	9280	9090	9770	9380	55	2840	500	6620	10	1	10995440	1075	-6.05	3.59	12	0.35	-1617.00	2725.00	24800	20230726	-60.56	9290	20231006	5.27	24800	-60.56	20230726	9290	5.27	20231006	24800	-60.56	20230726	9290	5.27	20231006	0.22	N	438700	500	54 억	51945	N	N	N	N
121	20231010	091015	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9420	-50	5	-0.53	110605310	11664	17.91	9410	9610	9410	12310	6630	9470	9482.62	0.47	-2388	9870	9670	9480	9280	9090	9770	9380	55	2840	500	6620	10	1	10995440	1036	-5.83	3.46	12	0.11	-1617.00	2725.00	24800	20230726	-62.02	9290	20231006	1.40	24800	-62.02	20230726	9290	1.40	20231006	24800	-62.02	20230726	9290	1.40	20231006	0.22	N	438700	500	54 억	51945	N	N	N	N
122	20231006	161024	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	9470	150	2	1.61	614970220	64664	40.50	9290	9680	9290	12110	6530	9320	9510.93	0.23	26804	10233	9776	9543	9086	8853	9660	8970	55	2790	500	6520	10	1	10995440	1041	-5.86	3.48	12	0.59	-1617.00	2725.00	24800	20230726	-61.81	9290	20231006	1.94	24800	-61.81	20230726	9290	1.94	20231006	24800	-61.81	20230726	9290	1.94	20231006	0.28	N	438700	500	54 억	25376	N	N	N	N
123	20231006	151009	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	9410	90	2	0.97	557046190	58528	36.66	9290	9680	9290	12110	6530	9320	9518.39	0.23	24094	10233	9776	9543	9086	8853	9660	8970	55	2790	500	6520	10	1	10995440	1035	-5.82	3.45	12	0.53	-1617.00	2725.00	24800	20230726	-62.06	9290	20231006	1.29	24800	-62.06	20230726	9290	1.29	20231006	24800	-62.06	20230726	9290	1.29	20231006	0.28	N	438700	500	54 억	25376	N	N	N	N
124	20231006	141011	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	9510	190	2	2.04	392186480	41014	25.69	9290	9680	9290	12110	6530	9320	9563.64	0.23	17482	10233	9776	9543	9086	8853	9660	8970	55	2790	500	6520	10	1	10995440	1046	-5.88	3.49	12	0.37	-1617.00	2725.00	24800	20230726	-61.65	9290	20231006	2.37	24800	-61.65	20230726	9290	2.37	20231006	24800	-61.65	20230726	9290	2.37	20231006	0.28	N	438700	500	54 억	25376	N	N	N	N
125	20231006	130959	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	9600	280	2	3.00	334394590	34936	21.88	9290	9680	9290	12110	6530	9320	9573.32	0.23	16950	10233	9776	9543	9086	8853	9660	8970	55	2790	500	6520	10	1	10995440	1056	-5.94	3.52	12	0.32	-1617.00	2725.00	24800	20230726	-61.29	9290	20231006	3.34	24800	-61.29	20230726	9290	3.34	20231006	24800	-61.29	20230726	9290	3.34	20231006	0.28	N	438700	500	54 억	25376	N	N	N	N
126	20231006	121000	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	9590	270	2	2.90	323050510	33753	21.14	9290	9680	9290	12110	6530	9320	9572.75	0.23	16728	10233	9776	9543	9086	8853	9660	8970	55	2790	500	6520	10	1	10995440	1054	-5.93	3.52	12	0.31	-1617.00	2725.00	24800	20230726	-61.33	9290	20231006	3.23	24800	-61.33	20230726	9290	3.23	20231006	24800	-61.33	20230726	9290	3.23	20231006	0.28	N	438700	500	54 억	25376	N	N	N	N
127	20231006	110950	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	9600	280	2	3.00	280016370	29262	18.33	9290	9680	9290	12110	6530	9320	9571.28	0.23	15116	10233	9776	9543	9086	8853	9660	8970	55	2790	500	6520	10	1	10995440	1056	-5.94	3.52	12	0.27	-1617.00	2725.00	24800	20230726	-61.29	9290	20231006	3.34	24800	-61.29	20230726	9290	3.34	20231006	24800	-61.29	20230726	9290	3.34	20231006	0.28	N	438700	500	54 억	25376	N	N	N	N
128	20231006	100957	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	9570	250	2	2.68	210150810	22014	13.79	9290	9650	9290	12110	6530	9320	9548.64	0.23	9923	10233	9776	9543	9086	8853	9660	8970	55	2790	500	6520	10	1	10995440	1052	-5.92	3.51	12	0.20	-1617.00	2725.00	24800	20230726	-61.41	9290	20231006	3.01	24800	-61.41	20230726	9290	3.01	20231006	24800	-61.41	20230726	9290	3.01	20231006	0.28	N	438700	500	54 억	25376	N	N	N	N
129	20231006	090949	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	9540	220	2	2.36	30405310	3222	2.02	9290	9540	9290	12110	6530	9320	9445.84	0.23	1802	10233	9776	9543	9086	8853	9660	8970	55	2790	500	6520	10	1	10995440	1049	-5.90	3.50	12	0.03	-1617.00	2725.00	24800	20230726	-61.53	9290	20231006	2.69	24800	-61.53	20230726	9290	2.69	20231006	24800	-61.53	20230726	9290	2.69	20231006	0.28	N	438700	500	54 억	25376	N	N	N	N

56 KiB Raw Blame History

56 KiB

Raw Blame History