KissMeData/303530/price/prices-20231001.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

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	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	161131	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	9010	-220	5	-2.38	327234010	35929	197.34	9240	9450	8970	11990	6470	9230	9107.80	0.34	-2706	9750	9490	9300	9040	8850	9620	9170	37	2760	500	6460	10	1	7339299	661	117.01	1.57	12	0.49	77.00	5748.00	20900	20230208	-56.89	8970	20231031	0.45	20900	-56.89	20230208	8970	0.45	20231031	20900	-56.89	20230208	8970	0.45	20231031	2.64	N	303530	500	36 억	24689	N	N	0	N	N
3	20231031	151142	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	9050	-180	5	-1.95	314645380	34533	189.67	9240	9450	8970	11990	6470	9230	9111.44	0.34	-2322	9750	9490	9300	9040	8850	9620	9170	37	2760	500	6460	10	1	7339299	664	117.53	1.57	12	0.47	77.00	5748.00	20900	20230208	-56.70	8970	20231031	0.89	20900	-56.70	20230208	8970	0.89	20231031	20900	-56.70	20230208	8970	0.89	20231031	2.64	N	303530	500	36 억	24689	N	N	0	N	N
4	20231031	141152	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	9060	-170	5	-1.84	254988000	27916	153.33	9240	9450	9050	11990	6470	9230	9134.12	0.34	-1505	9750	9490	9300	9040	8850	9620	9170	37	2760	500	6460	10	1	7339299	665	117.66	1.58	12	0.38	77.00	5748.00	20900	20230208	-56.65	9050	20231031	0.11	20900	-56.65	20230208	9050	0.11	20231031	20900	-56.65	20230208	9050	0.11	20231031	2.64	N	303530	500	36 억	24689	N	N	0	N	N
5	20231031	131142	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	9150	-80	5	-0.87	189125290	20648	113.41	9240	9450	9080	11990	6470	9230	9159.50	0.34	-1302	9750	9490	9300	9040	8850	9620	9170	37	2760	500	6460	10	1	7339299	672	118.83	1.59	12	0.28	77.00	5748.00	20900	20230208	-56.22	9080	20231031	0.77	20900	-56.22	20230208	9080	0.77	20231031	20900	-56.22	20230208	9080	0.77	20231031	2.64	N	303530	500	36 억	24689	N	N	0	N	N
6	20231031	121143	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9200	-30	5	-0.33	95693560	10385	57.04	9240	9450	9150	11990	6470	9230	9214.59	0.34	-4636	9750	9490	9300	9040	8850	9620	9170	37	2760	500	6460	10	1	7339299	675	119.48	1.60	12	0.14	77.00	5748.00	20900	20230208	-55.98	9110	20231030	0.99	20900	-55.98	20230208	9110	0.99	20231030	20900	-55.98	20230208	9110	0.99	20231030	2.64	N	303530	500	36 억	24689	N	N	0	N	N
7	20231031	111212	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9270	40	2	0.43	64103030	6946	38.15	9240	9450	9170	11990	6470	9230	9228.77	0.34	-2708	9750	9490	9300	9040	8850	9620	9170	37	2760	500	6460	10	1	7339299	680	120.39	1.61	12	0.09	77.00	5748.00	20900	20230208	-55.65	9110	20231030	1.76	20900	-55.65	20230208	9110	1.76	20231030	20900	-55.65	20230208	9110	1.76	20231030	2.64	N	303530	500	36 억	24689	N	N	0	N	N
8	20231031	101151	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9300	70	2	0.76	55572030	6018	33.05	9240	9450	9170	11990	6470	9230	9234.30	0.34	-2605	9750	9490	9300	9040	8850	9620	9170	37	2760	500	6460	10	1	7339299	683	120.78	1.62	12	0.08	77.00	5748.00	20900	20230208	-55.50	9110	20231030	2.09	20900	-55.50	20230208	9110	2.09	20231030	20900	-55.50	20230208	9110	2.09	20231030	2.64	N	303530	500	36 억	24689	N	N	0	N	N
9	20231031	091151	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9250	20	2	0.22	21989440	2375	13.04	9240	9450	9210	11990	6470	9230	9258.71	0.34	-183	9750	9490	9300	9040	8850	9620	9170	37	2760	500	6460	10	1	7339299	679	120.13	1.61	12	0.03	77.00	5748.00	20900	20230208	-55.74	9110	20231030	1.54	20900	-55.74	20230208	9110	1.54	20231030	20900	-55.74	20230208	9110	1.54	20231030	2.64	N	303530	500	36 억	24689	N	N	0	N	N
10	20231030	161127	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	9230	10	2	0.11	166819310	17967	69.18	9220	9560	9110	11980	6460	9220	9284.78	0.29	3443	9733	9476	9303	9046	8873	9390	8960	37	2760	500	6450	10	1	7339299	677	119.87	1.61	12	0.24	77.00	5748.00	20900	20230208	-55.84	9110	20231030	1.32	20900	-55.84	20230208	9110	1.32	20231030	20900	-55.84	20230208	9110	1.32	20231030	2.60	N	303530	500	36 억	21218	N	N	0	N	N
11	20231030	151103	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	9260	40	2	0.43	152080500	16374	63.04	9220	9560	9110	11980	6460	9220	9287.93	0.29	2635	9733	9476	9303	9046	8873	9390	8960	37	2760	500	6450	10	1	7339299	680	120.26	1.61	12	0.22	77.00	5748.00	20900	20230208	-55.69	9110	20231030	1.65	20900	-55.69	20230208	9110	1.65	20231030	20900	-55.69	20230208	9110	1.65	20231030	2.60	N	303530	500	36 억	21218	N	N	0	N	N
12	20231030	141100	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	9310	90	2	0.98	139875290	15057	57.97	9220	9560	9110	11980	6460	9220	9289.72	0.29	2301	9733	9476	9303	9046	8873	9390	8960	37	2760	500	6450	10	1	7339299	683	120.91	1.62	12	0.21	77.00	5748.00	20900	20230208	-55.45	9110	20231030	2.20	20900	-55.45	20230208	9110	2.20	20231030	20900	-55.45	20230208	9110	2.20	20231030	2.60	N	303530	500	36 억	21218	N	N	0	N	N
13	20231030	131105	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	9350	130	2	1.41	135491590	14584	56.15	9220	9560	9110	11980	6460	9220	9290.43	0.29	2098	9733	9476	9303	9046	8873	9390	8960	37	2760	500	6450	10	1	7339299	686	121.43	1.63	12	0.20	77.00	5748.00	20900	20230208	-55.26	9110	20231030	2.63	20900	-55.26	20230208	9110	2.63	20231030	20900	-55.26	20230208	9110	2.63	20231030	2.60	N	303530	500	36 억	21218	N	N	0	N	N
14	20231030	121054	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	9300	80	2	0.87	114979770	12373	47.64	9220	9560	9110	11980	6460	9220	9292.80	0.29	1657	9733	9476	9303	9046	8873	9390	8960	37	2760	500	6450	10	1	7339299	683	120.78	1.62	12	0.17	77.00	5748.00	20900	20230208	-55.50	9110	20231030	2.09	20900	-55.50	20230208	9110	2.09	20231030	20900	-55.50	20230208	9110	2.09	20231030	2.60	N	303530	500	36 억	21218	N	N	0	N	N
15	20231030	111056	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	9360	140	2	1.52	104855770	11280	43.43	9220	9560	9110	11980	6460	9220	9295.72	0.29	1474	9733	9476	9303	9046	8873	9390	8960	37	2760	500	6450	10	1	7339299	687	121.56	1.63	12	0.15	77.00	5748.00	20900	20230208	-55.22	9110	20231030	2.74	20900	-55.22	20230208	9110	2.74	20231030	20900	-55.22	20230208	9110	2.74	20231030	2.60	N	303530	500	36 억	21218	N	N	0	N	N
16	20231030	101052	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	9340	120	2	1.30	69704510	7468	28.75	9220	9560	9110	11980	6460	9220	9333.76	0.29	-635	9733	9476	9303	9046	8873	9390	8960	37	2760	500	6450	10	1	7339299	685	121.30	1.62	12	0.10	77.00	5748.00	20900	20230208	-55.31	9110	20231030	2.52	20900	-55.31	20230208	9110	2.52	20231030	20900	-55.31	20230208	9110	2.52	20231030	2.60	N	303530	500	36 억	21218	N	N	0	N	N
17	20231030	091052	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	9160	-60	5	-0.65	9964660	1082	4.17	9220	9240	9120	11980	6460	9220	9209.48	0.29	-396	9733	9476	9303	9046	8873	9390	8960	37	2760	500	6450	10	1	7339299	672	118.96	1.59	12	0.01	77.00	5748.00	20900	20230208	-56.17	9120	20231030	0.44	20900	-56.17	20230208	9120	0.44	20231030	20900	-56.17	20230208	9120	0.44	20231030	2.60	N	303530	500	36 억	21218	N	N	0	N	N
18	20231027	161001	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	9220	-160	5	-1.71	232022340	25047	43.11	9310	9560	9130	12190	6570	9380	9263.33	0.32	-3107	9833	9606	9463	9236	9093	9535	9165	37	2810	500	6560	10	1	7339299	677	119.74	1.60	12	0.34	77.00	5748.00	20900	20230208	-55.89	9130	20231027	0.99	20900	-55.89	20230208	9130	0.99	20231027	20900	-55.89	20230208	9130	0.99	20231027	2.58	N	303530	500	36 억	23744	N	N	0	N	N
19	20231027	151053	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	9260	-120	5	-1.28	224256480	24205	41.66	9310	9560	9130	12190	6570	9380	9264.67	0.32	-2868	9833	9606	9463	9236	9093	9535	9165	37	2810	500	6560	10	1	7339299	680	120.26	1.61	12	0.33	77.00	5748.00	20900	20230208	-55.69	9130	20231027	1.42	20900	-55.69	20230208	9130	1.42	20231027	20900	-55.69	20230208	9130	1.42	20231027	2.58	N	303530	500	36 억	23744	N	N	0	N	N
20	20231027	141051	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	9210	-170	5	-1.81	200366270	21612	37.20	9310	9560	9130	12190	6570	9380	9270.84	0.32	-2605	9833	9606	9463	9236	9093	9535	9165	37	2810	500	6560	10	1	7339299	676	119.61	1.60	12	0.29	77.00	5748.00	20900	20230208	-55.93	9130	20231027	0.88	20900	-55.93	20230208	9130	0.88	20231027	20900	-55.93	20230208	9130	0.88	20231027	2.58	N	303530	500	36 억	23744	N	N	0	N	N
21	20231027	131042	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	9230	-150	5	-1.60	159818920	17212	29.62	9310	9560	9130	12190	6570	9380	9285.07	0.32	-2689	9833	9606	9463	9236	9093	9535	9165	37	2810	500	6560	10	1	7339299	677	119.87	1.61	12	0.23	77.00	5748.00	20900	20230208	-55.84	9130	20231027	1.10	20900	-55.84	20230208	9130	1.10	20231027	20900	-55.84	20230208	9130	1.10	20231027	2.58	N	303530	500	36 억	23744	N	N	0	N	N
22	20231027	121054	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	9330	-50	5	-0.53	139485840	15019	25.85	9310	9560	9130	12190	6570	9380	9287.01	0.32	-1164	9833	9606	9463	9236	9093	9535	9165	37	2810	500	6560	10	1	7339299	685	121.17	1.62	12	0.20	77.00	5748.00	20900	20230208	-55.36	9130	20231027	2.19	20900	-55.36	20230208	9130	2.19	20231027	20900	-55.36	20230208	9130	2.19	20231027	2.58	N	303530	500	36 억	23744	N	N	0	N	N
23	20231027	111100	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	9410	30	2	0.32	120789880	13024	22.42	9310	9560	9130	12190	6570	9380	9274.04	0.32	-1149	9833	9606	9463	9236	9093	9535	9165	37	2810	500	6560	10	1	7339299	691	122.21	1.64	12	0.18	77.00	5748.00	20900	20230208	-54.98	9130	20231027	3.07	20900	-54.98	20230208	9130	3.07	20231027	20900	-54.98	20230208	9130	3.07	20231027	2.58	N	303530	500	36 억	23744	N	N	0	N	N
24	20231027	101049	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	9240	-140	5	-1.49	85669490	9263	15.94	9310	9470	9130	12190	6570	9380	9247.93	0.32	-2234	9833	9606	9463	9236	9093	9535	9165	37	2810	500	6560	10	1	7339299	678	120.00	1.61	12	0.13	77.00	5748.00	20900	20230208	-55.79	9130	20231027	1.20	20900	-55.79	20230208	9130	1.20	20231027	20900	-55.79	20230208	9130	1.20	20231027	2.58	N	303530	500	36 억	23744	N	N	0	N	N
25	20231027	091054	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9330	-50	5	-0.53	15617680	1664	2.86	9310	9470	9310	12190	6570	9380	9385.78	0.32	-755	9833	9606	9463	9236	9093	9535	9165	37	2810	500	6560	10	1	7339299	685	121.17	1.62	12	0.02	77.00	5748.00	20900	20230208	-55.36	9190	20231023	1.52	20900	-55.36	20230208	9190	1.52	20231023	20900	-55.36	20230208	9190	1.52	20231023	2.58	N	303530	500	36 억	23744	N	N	0	N	N
26	20231026	161037	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9380	-470	5	-4.77	547390880	57913	73.61	9580	9690	9320	12800	6900	9850	9452.00	0.52	-13993	10556	10202	9916	9562	9276	10380	9740	37	2950	500	6890	10	1	7339299	688	121.82	1.63	12	0.79	77.00	5748.00	20900	20230208	-55.12	9190	20231023	2.07	20900	-55.12	20230208	9190	2.07	20231023	20900	-55.12	20230208	9190	2.07	20231023	2.53	N	303530	500	36 억	37804	N	N	0	N	N
27	20231026	151035	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9360	-490	5	-4.97	534330060	56520	71.84	9580	9690	9320	12800	6900	9850	9453.82	0.52	-13774	10556	10202	9916	9562	9276	10380	9740	37	2950	500	6890	10	1	7339299	687	121.56	1.63	12	0.77	77.00	5748.00	20900	20230208	-55.22	9190	20231023	1.85	20900	-55.22	20230208	9190	1.85	20231023	20900	-55.22	20230208	9190	1.85	20231023	2.53	N	303530	500	36 억	37804	N	N	0	N	N
28	20231026	141037	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9360	-490	5	-4.97	435694130	45956	58.41	9580	9690	9350	12800	6900	9850	9480.67	0.52	-8060	10556	10202	9916	9562	9276	10380	9740	37	2950	500	6890	10	1	7339299	687	121.56	1.63	12	0.63	77.00	5748.00	20900	20230208	-55.22	9190	20231023	1.85	20900	-55.22	20230208	9190	1.85	20231023	20900	-55.22	20230208	9190	1.85	20231023	2.53	N	303530	500	36 억	37804	N	N	0	N	N
29	20231026	131036	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9410	-440	5	-4.47	391236240	41214	52.38	9580	9690	9350	12800	6900	9850	9492.79	0.52	-6154	10556	10202	9916	9562	9276	10380	9740	37	2950	500	6890	10	1	7339299	691	122.21	1.64	12	0.56	77.00	5748.00	20900	20230208	-54.98	9190	20231023	2.39	20900	-54.98	20230208	9190	2.39	20231023	20900	-54.98	20230208	9190	2.39	20231023	2.53	N	303530	500	36 억	37804	N	N	0	N	N
30	20231026	121028	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9380	-470	5	-4.77	350798860	36942	46.95	9580	9690	9350	12800	6900	9850	9495.93	0.52	-4071	10556	10202	9916	9562	9276	10380	9740	37	2950	500	6890	10	1	7339299	688	121.82	1.63	12	0.50	77.00	5748.00	20900	20230208	-55.12	9190	20231023	2.07	20900	-55.12	20230208	9190	2.07	20231023	20900	-55.12	20230208	9190	2.07	20231023	2.53	N	303530	500	36 억	37804	N	N	0	N	N
31	20231026	111044	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9550	-300	5	-3.05	205752370	21558	27.40	9580	9690	9480	12800	6900	9850	9544.12	0.52	4246	10556	10202	9916	9562	9276	10380	9740	37	2950	500	6890	10	1	7339299	701	124.03	1.66	12	0.29	77.00	5748.00	20900	20230208	-54.31	9190	20231023	3.92	20900	-54.31	20230208	9190	3.92	20231023	20900	-54.31	20230208	9190	3.92	20231023	2.53	N	303530	500	36 억	37804	N	N	0	N	N
32	20231026	101040	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9590	-260	5	-2.64	186895730	19591	24.90	9580	9660	9480	12800	6900	9850	9539.86	0.52	4404	10556	10202	9916	9562	9276	10380	9740	37	2950	500	6890	10	1	7339299	704	124.55	1.67	12	0.27	77.00	5748.00	20900	20230208	-54.11	9190	20231023	4.35	20900	-54.11	20230208	9190	4.35	20231023	20900	-54.11	20230208	9190	4.35	20231023	2.53	N	303530	500	36 억	37804	N	N	0	N	N
33	20231026	091037	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9600	-250	5	-2.54	77163900	8092	10.28	9580	9660	9480	12800	6900	9850	9535.79	0.52	1768	10556	10202	9916	9562	9276	10380	9740	37	2950	500	6890	10	1	7339299	705	124.68	1.67	12	0.11	77.00	5748.00	20900	20230208	-54.07	9190	20231023	4.46	20900	-54.07	20230208	9190	4.46	20231023	20900	-54.07	20230208	9190	4.46	20231023	2.53	N	303530	500	36 억	37804	N	N	0	N	N
34	20231025	161039	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9850	190	2	1.97	771828190	77364	13.67	9790	10270	9630	12550	6770	9660	9976.61	0.27	17796	12220	10940	10210	8930	8200	10575	8565	37	2890	500	6760	10	1	7339299	723	127.92	1.71	12	1.05	77.00	5748.00	20900	20230208	-52.87	9190	20231023	7.18	20900	-52.87	20230208	9190	7.18	20231023	20900	-52.87	20230208	9190	7.18	20231023	2.60	N	303530	500	36 억	20023	N	N	0	N	N
35	20231025	151037	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9850	190	2	1.97	756048500	75762	13.39	9790	10270	9630	12550	6770	9660	9979.26	0.27	17671	12220	10940	10210	8930	8200	10575	8565	37	2890	500	6760	10	1	7339299	723	127.92	1.71	12	1.03	77.00	5748.00	20900	20230208	-52.87	9190	20231023	7.18	20900	-52.87	20230208	9190	7.18	20231023	20900	-52.87	20230208	9190	7.18	20231023	2.60	N	303530	500	36 억	20023	N	N	0	N	N
36	20231025	141032	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9800	140	2	1.45	711816960	71263	12.59	9790	10270	9630	12550	6770	9660	9988.59	0.27	17355	12220	10940	10210	8930	8200	10575	8565	37	2890	500	6760	10	1	7339299	719	127.27	1.70	12	0.97	77.00	5748.00	20900	20230208	-53.11	9190	20231023	6.64	20900	-53.11	20230208	9190	6.64	20231023	20900	-53.11	20230208	9190	6.64	20231023	2.60	N	303530	500	36 억	20023	N	N	0	N	N
37	20231025	131034	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9880	220	2	2.28	596463640	59435	10.50	9790	10270	9790	12550	6770	9660	10035.56	0.27	15880	12220	10940	10210	8930	8200	10575	8565	37	2890	500	6760	10	1	7339299	725	128.31	1.72	12	0.81	77.00	5748.00	20900	20230208	-52.73	9190	20231023	7.51	20900	-52.73	20230208	9190	7.51	20231023	20900	-52.73	20230208	9190	7.51	20231023	2.60	N	303530	500	36 억	20023	N	N	0	N	N
38	20231025	121037	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9910	250	2	2.59	546478160	54356	9.60	9790	10270	9790	12550	6770	9660	10053.69	0.27	15952	12220	10940	10210	8930	8200	10575	8565	37	2890	500	6760	10	1	7339299	727	128.70	1.72	12	0.74	77.00	5748.00	20900	20230208	-52.58	9190	20231023	7.83	20900	-52.58	20230208	9190	7.83	20231023	20900	-52.58	20230208	9190	7.83	20231023	2.60	N	303530	500	36 억	20023	N	N	0	N	N
39	20231025	111037	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	10030	370	2	3.83	522272100	51928	9.18	9790	10270	9790	12550	6770	9660	10057.62	0.27	15947	12220	10940	10210	8930	8200	10575	8565	37	2890	500	6760	10	1	7339299	736	130.26	1.74	12	0.71	77.00	5748.00	20900	20230208	-52.01	9190	20231023	9.14	20900	-52.01	20230208	9190	9.14	20231023	20900	-52.01	20230208	9190	9.14	20231023	2.60	N	303530	500	36 억	20023	N	N	0	N	N
40	20231025	101038	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	10100	440	2	4.55	485352260	48239	8.52	9790	10270	9790	12550	6770	9660	10061.41	0.27	15246	12220	10940	10210	8930	8200	10575	8565	37	2890	500	6760	10	1	7339299	741	131.17	1.76	12	0.66	77.00	5748.00	20900	20230208	-51.67	9190	20231023	9.90	20900	-51.67	20230208	9190	9.90	20231023	20900	-51.67	20230208	9190	9.90	20231023	2.60	N	303530	500	36 억	20023	N	N	0	N	N
41	20231025	091033	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	10100	440	2	4.55	230968090	23032	4.07	9790	10220	9790	12550	6770	9660	10028.14	0.27	8106	12220	10940	10210	8930	8200	10575	8565	37	2890	500	6760	10	1	7339299	741	131.17	1.76	12	0.31	77.00	5748.00	20900	20230208	-51.67	9190	20231023	9.90	20900	-51.67	20230208	9190	9.90	20231023	20900	-51.67	20230208	9190	9.90	20231023	2.60	N	303530	500	36 억	20023	N	N	0	N	N
42	20231024	161010	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9660	210	2	2.22	5898077390	563603	2408.15	9980	11490	9480	12280	6620	9450	10466.10	0.52	-17932	9956	9702	9446	9192	8936	9830	9320	37	2830	500	6610	10	1	7339299	709	125.45	1.68	12	7.68	77.00	5748.00	20900	20230208	-53.78	9190	20231023	5.11	20900	-53.78	20230208	9190	5.11	20231023	20900	-53.78	20230208	9190	5.11	20231023	2.60	N	303530	500	36 억	38202	N	N	0	N	N
43	20231024	151027	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9740	290	2	3.07	5803248140	553783	2366.19	9980	11490	9480	12280	6620	9450	10479.28	0.52	-19612	9956	9702	9446	9192	8936	9830	9320	37	2830	500	6610	10	1	7339299	715	126.49	1.69	12	7.55	77.00	5748.00	20900	20230208	-53.40	9190	20231023	5.98	20900	-53.40	20230208	9190	5.98	20231023	20900	-53.40	20230208	9190	5.98	20231023	2.60	N	303530	500	36 억	38202	N	N	0	N	N
44	20231024	141009	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9760	310	2	3.28	5557704170	528718	2259.09	9980	11490	9480	12280	6620	9450	10511.66	0.52	-27830	9956	9702	9446	9192	8936	9830	9320	37	2830	500	6610	10	1	7339299	716	126.75	1.70	12	7.20	77.00	5748.00	20900	20230208	-53.30	9190	20231023	6.20	20900	-53.30	20230208	9190	6.20	20231023	20900	-53.30	20230208	9190	6.20	20231023	2.60	N	303530	500	36 억	38202	N	N	0	N	N
45	20231024	131014	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9670	220	2	2.33	5463562320	518957	2217.39	9980	11490	9480	12280	6620	9450	10527.97	0.52	-29560	9956	9702	9446	9192	8936	9830	9320	37	2830	500	6610	10	1	7339299	710	125.58	1.68	12	7.07	77.00	5748.00	20900	20230208	-53.73	9190	20231023	5.22	20900	-53.73	20230208	9190	5.22	20231023	20900	-53.73	20230208	9190	5.22	20231023	2.60	N	303530	500	36 억	38202	N	N	0	N	N
46	20231024	121026	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9700	250	2	2.65	5353059780	507553	2168.66	9980	11490	9480	12280	6620	9450	10546.80	0.52	-30504	9956	9702	9446	9192	8936	9830	9320	37	2830	500	6610	10	1	7339299	712	125.97	1.69	12	6.92	77.00	5748.00	20900	20230208	-53.59	9190	20231023	5.55	20900	-53.59	20230208	9190	5.55	20231023	20900	-53.59	20230208	9190	5.55	20231023	2.60	N	303530	500	36 억	38202	N	N	0	N	N
47	20231024	111021	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9690	240	2	2.54	5223268820	494196	2111.59	9980	11490	9480	12280	6620	9450	10569.23	0.52	-33892	9956	9702	9446	9192	8936	9830	9320	37	2830	500	6610	10	1	7339299	711	125.84	1.69	12	6.73	77.00	5748.00	20900	20230208	-53.64	9190	20231023	5.44	20900	-53.64	20230208	9190	5.44	20231023	20900	-53.64	20230208	9190	5.44	20231023	2.60	N	303530	500	36 억	38202	N	N	0	N	N
48	20231024	101012	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9830	380	2	4.02	4823120770	452978	1935.47	9980	11490	9830	12280	6620	9450	10647.58	0.52	-33464	9956	9702	9446	9192	8936	9830	9320	37	2830	500	6610	10	1	7339299	721	127.66	1.71	12	6.17	77.00	5748.00	20900	20230208	-52.97	9190	20231023	6.96	20900	-52.97	20230208	9190	6.96	20231023	20900	-52.97	20230208	9190	6.96	20231023	2.60	N	303530	500	36 억	38202	N	N	0	N	N
49	20231024	091019	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	10310	860	2	9.10	1804895630	162456	694.14	9980	11490	9940	12280	6620	9450	11110.06	0.52	-16255	9956	9702	9446	9192	8936	9830	9320	37	2830	500	6610	10	1	7339299	757	133.90	1.79	12	2.21	77.00	5748.00	20900	20230208	-50.67	9190	20231023	12.19	20900	-50.67	20230208	9190	12.19	20231023	20900	-50.67	20230208	9190	12.19	20231023	2.60	N	303530	500	36 억	38202	Y	N	0	N	N
50	20231023	161004	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	9450	60	2	0.64	219696740	23234	52.12	9190	9700	9190	12200	6580	9390	9455.83	0.54	-1144	9943	9666	9513	9236	9083	9590	9160	37	2810	500	6570	10	1	7339299	694	122.73	1.64	12	0.32	77.00	5748.00	20900	20230208	-54.78	9190	20231023	2.83	20900	-54.78	20230208	9190	2.83	20231023	20900	-54.78	20230208	9190	2.83	20231023	2.53	N	303530	500	36 억	39346	N	N	0	N	N
51	20231023	151009	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	9430	40	2	0.43	205152910	21695	48.67	9190	9700	9190	12200	6580	9390	9456.23	0.54	-1216	9943	9666	9513	9236	9083	9590	9160	37	2810	500	6570	10	1	7339299	692	122.47	1.64	12	0.30	77.00	5748.00	20900	20230208	-54.88	9190	20231023	2.61	20900	-54.88	20230208	9190	2.61	20231023	20900	-54.88	20230208	9190	2.61	20231023	2.53	N	303530	500	36 억	39346	N	N	0	N	N
52	20231023	141008	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	9580	190	2	2.02	153515320	16257	36.47	9190	9700	9190	12200	6580	9390	9443.03	0.54	-547	9943	9666	9513	9236	9083	9590	9160	37	2810	500	6570	10	1	7339299	703	124.42	1.67	12	0.22	77.00	5748.00	20900	20230208	-54.16	9190	20231023	4.24	20900	-54.16	20230208	9190	4.24	20231023	20900	-54.16	20230208	9190	4.24	20231023	2.53	N	303530	500	36 억	39346	N	N	0	N	N
53	20231023	131014	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	9450	60	2	0.64	124304230	13181	29.57	9190	9700	9190	12200	6580	9390	9430.56	0.54	-384	9943	9666	9513	9236	9083	9590	9160	37	2810	500	6570	10	1	7339299	694	122.73	1.64	12	0.18	77.00	5748.00	20900	20230208	-54.78	9190	20231023	2.83	20900	-54.78	20230208	9190	2.83	20231023	20900	-54.78	20230208	9190	2.83	20231023	2.53	N	303530	500	36 억	39346	N	N	0	N	N
54	20231023	121004	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	9440	50	2	0.53	116310050	12333	27.67	9190	9700	9190	12200	6580	9390	9430.80	0.54	-615	9943	9666	9513	9236	9083	9590	9160	37	2810	500	6570	10	1	7339299	693	122.60	1.64	12	0.17	77.00	5748.00	20900	20230208	-54.83	9190	20231023	2.72	20900	-54.83	20230208	9190	2.72	20231023	20900	-54.83	20230208	9190	2.72	20231023	2.53	N	303530	500	36 억	39346	N	N	0	N	N
55	20231023	111001	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	9540	150	2	1.60	93961750	9985	22.40	9190	9700	9190	12200	6580	9390	9410.29	0.54	745	9943	9666	9513	9236	9083	9590	9160	37	2810	500	6570	10	1	7339299	700	123.90	1.66	12	0.14	77.00	5748.00	20900	20230208	-54.35	9190	20231023	3.81	20900	-54.35	20230208	9190	3.81	20231023	20900	-54.35	20230208	9190	3.81	20231023	2.53	N	303530	500	36 억	39346	N	N	0	N	N
56	20231023	100954	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	9490	100	2	1.06	64545350	6896	15.47	9190	9700	9190	12200	6580	9390	9359.82	0.54	-592	9943	9666	9513	9236	9083	9590	9160	37	2810	500	6570	10	1	7339299	696	123.25	1.65	12	0.09	77.00	5748.00	20900	20230208	-54.59	9190	20231023	3.26	20900	-54.59	20230208	9190	3.26	20231023	20900	-54.59	20230208	9190	3.26	20231023	2.53	N	303530	500	36 억	39346	N	N	0	N	N
57	20231023	091015	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	9440	50	2	0.53	28403110	3063	6.87	9190	9440	9190	12200	6580	9390	9272.97	0.54	-215	9943	9666	9513	9236	9083	9590	9160	37	2810	500	6570	10	1	7339299	693	122.60	1.64	12	0.04	77.00	5748.00	20900	20230208	-54.83	9190	20231023	2.72	20900	-54.83	20230208	9190	2.72	20231023	20900	-54.83	20230208	9190	2.72	20231023	2.53	N	303530	500	36 억	39346	N	N	0	N	N
58	20231020	160959	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	9390	-450	5	-4.57	419711350	44305	140.83	9660	9790	9360	12790	6890	9840	9473.52	0.61	-5352	10080	9960	9880	9760	9680	9920	9720	37	2950	500	6880	10	1	7339299	689	121.95	1.63	12	0.60	77.00	5748.00	20900	20230208	-55.07	9360	20231020	0.32	20900	-55.07	20230208	9360	0.32	20231020	20900	-55.07	20230208	9360	0.32	20231020	2.55	N	303530	500	36 억	44730	N	N	0	N	N
59	20231020	150958	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	9390	-450	5	-4.57	394110360	41581	132.18	9660	9790	9360	12790	6890	9840	9478.14	0.61	-4897	10080	9960	9880	9760	9680	9920	9720	37	2950	500	6880	10	1	7339299	689	121.95	1.63	12	0.57	77.00	5748.00	20900	20230208	-55.07	9360	20231020	0.32	20900	-55.07	20230208	9360	0.32	20231020	20900	-55.07	20230208	9360	0.32	20231020	2.55	N	303530	500	36 억	44730	N	N	0	N	N
60	20231020	141009	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	9550	-290	5	-2.95	361229850	38090	121.08	9660	9790	9360	12790	6890	9840	9483.59	0.61	-3560	10080	9960	9880	9760	9680	9920	9720	37	2950	500	6880	10	1	7339299	701	124.03	1.66	12	0.52	77.00	5748.00	20900	20230208	-54.31	9360	20231020	2.03	20900	-54.31	20230208	9360	2.03	20231020	20900	-54.31	20230208	9360	2.03	20231020	2.55	N	303530	500	36 억	44730	N	N	0	N	N
61	20231020	130941	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	9480	-360	5	-3.66	291112560	30674	97.50	9660	9790	9360	12790	6890	9840	9490.53	0.61	-5640	10080	9960	9880	9760	9680	9920	9720	37	2950	500	6880	10	1	7339299	696	123.12	1.65	12	0.42	77.00	5748.00	20900	20230208	-54.64	9360	20231020	1.28	20900	-54.64	20230208	9360	1.28	20231020	20900	-54.64	20230208	9360	1.28	20231020	2.55	N	303530	500	36 억	44730	N	N	0	N	N
62	20231020	120952	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	9450	-390	5	-3.96	272101200	28664	91.12	9660	9790	9360	12790	6890	9840	9492.79	0.61	-5638	10080	9960	9880	9760	9680	9920	9720	37	2950	500	6880	10	1	7339299	694	122.73	1.64	12	0.39	77.00	5748.00	20900	20230208	-54.78	9360	20231020	0.96	20900	-54.78	20230208	9360	0.96	20231020	20900	-54.78	20230208	9360	0.96	20231020	2.55	N	303530	500	36 억	44730	N	N	0	N	N
63	20231020	111003	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	9510	-330	5	-3.35	204138820	21438	68.15	9660	9790	9400	12790	6890	9840	9522.29	0.61	-5332	10080	9960	9880	9760	9680	9920	9720	37	2950	500	6880	10	1	7339299	698	123.51	1.65	12	0.29	77.00	5748.00	20900	20230208	-54.50	9400	20231020	1.17	20900	-54.50	20230208	9400	1.17	20231020	20900	-54.50	20230208	9400	1.17	20231020	2.55	N	303530	500	36 억	44730	N	N	0	N	N
64	20231020	100954	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	9460	-380	5	-3.86	138687410	14520	46.16	9660	9790	9460	12790	6890	9840	9551.47	0.61	-4035	10080	9960	9880	9760	9680	9920	9720	37	2950	500	6880	10	1	7339299	694	122.86	1.65	12	0.20	77.00	5748.00	20900	20230208	-54.74	9460	20231020	0.00	20900	-54.74	20230208	9460	0.00	20231020	20900	-54.74	20230208	9460	0.00	20231020	2.55	N	303530	500	36 억	44730	N	N	0	N	N
65	20231020	090952	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	9570	-270	5	-2.74	25560750	2654	8.44	9660	9790	9530	12790	6890	9840	9631.03	0.61	-1269	10080	9960	9880	9760	9680	9920	9720	37	2950	500	6880	10	1	7339299	702	124.29	1.66	12	0.04	77.00	5748.00	20900	20230208	-54.21	9530	20231020	0.42	20900	-54.21	20230208	9530	0.42	20231020	20900	-54.21	20230208	9530	0.42	20231020	2.55	N	303530	500	36 억	44730	N	N	0	N	N
66	20231019	160951	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9840	-270	5	-2.67	310273930	31413	166.10	10000	10000	9800	13140	7080	10110	9877.25	0.77	-12001	10376	10242	10136	10002	9896	10190	9950	37	3030	500	7070	10	1	7339299	722	127.79	1.71	12	0.43	77.00	5748.00	20900	20230208	-52.92	9790	20231006	0.51	20900	-52.92	20230208	9790	0.51	20231006	20900	-52.92	20230208	9790	0.51	20231006	2.54	N	303530	500	36 억	56731	N	N	1	N	N
67	20231019	150940	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9850	-260	5	-2.57	294404810	29801	157.58	10000	10000	9800	13140	7080	10110	9879.02	0.77	-11974	10376	10242	10136	10002	9896	10190	9950	37	3030	500	7070	10	1	7339299	723	127.92	1.71	12	0.41	77.00	5748.00	20900	20230208	-52.87	9790	20231006	0.61	20900	-52.87	20230208	9790	0.61	20231006	20900	-52.87	20230208	9790	0.61	20231006	2.54	N	303530	500	36 억	56731	N	N	1	N	N
68	20231019	140955	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9890	-220	5	-2.18	184266440	18648	98.60	10000	10000	9800	13140	7080	10110	9881.30	0.77	-9231	10376	10242	10136	10002	9896	10190	9950	37	3030	500	7070	10	1	7339299	726	128.44	1.72	12	0.25	77.00	5748.00	20900	20230208	-52.68	9790	20231006	1.02	20900	-52.68	20230208	9790	1.02	20231006	20900	-52.68	20230208	9790	1.02	20231006	2.54	N	303530	500	36 억	56731	N	N	1	N	N
69	20231019	130945	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9930	-180	5	-1.78	173368730	17548	92.79	10000	10000	9800	13140	7080	10110	9879.69	0.77	-9128	10376	10242	10136	10002	9896	10190	9950	37	3030	500	7070	10	1	7339299	729	128.96	1.73	12	0.24	77.00	5748.00	20900	20230208	-52.49	9790	20231006	1.43	20900	-52.49	20230208	9790	1.43	20231006	20900	-52.49	20230208	9790	1.43	20231006	2.54	N	303530	500	36 억	56731	N	N	1	N	N
70	20231019	120952	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9920	-190	5	-1.88	154027600	15594	82.46	10000	10000	9800	13140	7080	10110	9877.36	0.77	-8615	10376	10242	10136	10002	9896	10190	9950	37	3030	500	7070	10	1	7339299	728	128.83	1.73	12	0.21	77.00	5748.00	20900	20230208	-52.54	9790	20231006	1.33	20900	-52.54	20230208	9790	1.33	20231006	20900	-52.54	20230208	9790	1.33	20231006	2.54	N	303530	500	36 억	56731	N	N	1	N	N
71	20231019	110946	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9880	-230	5	-2.27	129285770	13097	69.25	10000	10000	9800	13140	7080	10110	9871.40	0.77	-8160	10376	10242	10136	10002	9896	10190	9950	37	3030	500	7070	10	1	7339299	725	128.31	1.72	12	0.18	77.00	5748.00	20900	20230208	-52.73	9790	20231006	0.92	20900	-52.73	20230208	9790	0.92	20231006	20900	-52.73	20230208	9790	0.92	20231006	2.54	N	303530	500	36 억	56731	N	N	1	N	N
72	20231019	100941	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9880	-230	5	-2.27	112831820	11433	60.45	10000	10000	9800	13140	7080	10110	9868.96	0.77	-7905	10376	10242	10136	10002	9896	10190	9950	37	3030	500	7070	10	1	7339299	725	128.31	1.72	12	0.16	77.00	5748.00	20900	20230208	-52.73	9790	20231006	0.92	20900	-52.73	20230208	9790	0.92	20231006	20900	-52.73	20230208	9790	0.92	20231006	2.54	N	303530	500	36 억	56731	N	N	1	N	N
73	20231019	090950	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9810	-300	5	-2.97	81489000	8268	43.72	10000	10000	9800	13140	7080	10110	9855.95	0.77	-6873	10376	10242	10136	10002	9896	10190	9950	37	3030	500	7070	10	1	7339299	720	127.40	1.71	12	0.11	77.00	5748.00	20900	20230208	-53.06	9790	20231006	0.20	20900	-53.06	20230208	9790	0.20	20231006	20900	-53.06	20230208	9790	0.20	20231006	2.54	N	303530	500	36 억	56731	N	N	1	N	N
74	20231018	160954	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	10110	-100	5	-0.98	187497540	18525	57.36	10220	10270	10030	13270	7150	10210	10121.33	0.77	411	10623	10416	10213	10006	9803	10520	10110	37	3060	500	7140	10	1	7339299	742	131.30	1.76	12	0.25	77.00	5748.00	20900	20230208	-51.63	9790	20231006	3.27	20900	-51.63	20230208	9790	3.27	20231006	20900	-51.63	20230208	9790	3.27	20231006	2.63	N	303530	500	36 억	56320	N	N	1	N	N
75	20231018	150944	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	10080	-130	5	-1.27	183738980	18153	56.21	10220	10270	10030	13270	7150	10210	10121.69	0.77	381	10623	10416	10213	10006	9803	10520	10110	37	3060	500	7140	10	1	7339299	740	130.91	1.75	12	0.25	77.00	5748.00	20900	20230208	-51.77	9790	20231006	2.96	20900	-51.77	20230208	9790	2.96	20231006	20900	-51.77	20230208	9790	2.96	20231006	2.63	N	303530	500	36 억	56320	N	N	2	N	N
76	20231018	140930	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	10040	-170	5	-1.67	171379410	16925	52.40	10220	10270	10030	13270	7150	10210	10125.81	0.77	63	10623	10416	10213	10006	9803	10520	10110	37	3060	500	7140	10	1	7339299	737	130.39	1.75	12	0.23	77.00	5748.00	20900	20230208	-51.96	9790	20231006	2.55	20900	-51.96	20230208	9790	2.55	20231006	20900	-51.96	20230208	9790	2.55	20231006	2.63	N	303530	500	36 억	56320	N	N	2	N	N
77	20231018	130927	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	10080	-130	5	-1.27	155188140	15314	47.42	10220	10270	10030	13270	7150	10210	10133.74	0.77	169	10623	10416	10213	10006	9803	10520	10110	37	3060	500	7140	10	1	7339299	740	130.91	1.75	12	0.21	77.00	5748.00	20900	20230208	-51.77	9790	20231006	2.96	20900	-51.77	20230208	9790	2.96	20231006	20900	-51.77	20230208	9790	2.96	20231006	2.63	N	303530	500	36 억	56320	N	N	2	N	N
78	20231018	120945	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	10140	-70	5	-0.69	147938530	14595	45.19	10220	10270	10030	13270	7150	10210	10136.25	0.77	84	10623	10416	10213	10006	9803	10520	10110	37	3060	500	7140	10	1	7339299	744	131.69	1.76	12	0.20	77.00	5748.00	20900	20230208	-51.48	9790	20231006	3.58	20900	-51.48	20230208	9790	3.58	20231006	20900	-51.48	20230208	9790	3.58	20231006	2.63	N	303530	500	36 억	56320	N	N	2	N	N
79	20231018	110938	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	10260	50	2	0.49	120727270	11904	36.86	10220	10270	10030	13270	7150	10210	10141.74	0.77	212	10623	10416	10213	10006	9803	10520	10110	37	3060	500	7140	10	1	7339299	753	133.25	1.78	12	0.16	77.00	5748.00	20900	20230208	-50.91	9790	20231006	4.80	20900	-50.91	20230208	9790	4.80	20231006	20900	-50.91	20230208	9790	4.80	20231006	2.63	N	303530	500	36 억	56320	N	N	2	N	N
80	20231018	100949	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	10030	-180	5	-1.76	70084270	6906	21.38	10220	10270	10030	13270	7150	10210	10148.32	0.77	-993	10623	10416	10213	10006	9803	10520	10110	37	3060	500	7140	10	1	7339299	736	130.26	1.74	12	0.09	77.00	5748.00	20900	20230208	-52.01	9790	20231006	2.45	20900	-52.01	20230208	9790	2.45	20231006	20900	-52.01	20230208	9790	2.45	20231006	2.63	N	303530	500	36 억	56320	N	N	2	N	N
81	20231018	090933	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	10200	-10	5	-0.10	5442530	534	1.65	10220	10220	10140	13270	7150	10210	10192.00	0.77	-68	10623	10416	10213	10006	9803	10520	10110	37	3060	500	7140	10	1	7339299	749	132.47	1.77	12	0.01	77.00	5748.00	20900	20230208	-51.20	9790	20231006	4.19	20900	-51.20	20230208	9790	4.19	20231006	20900	-51.20	20230208	9790	4.19	20231006	2.63	N	303530	500	36 억	56320	N	N	2	N	N
82	20231017	160935	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	10210	80	2	0.79	326527430	31907	57.09	10100	10420	10010	13160	7100	10130	10233.73	0.60	12375	10623	10376	10093	9846	9563	10395	9865	37	3030	500	7090	10	1	7339299	749	132.60	1.78	12	0.43	77.00	5748.00	20900	20230208	-51.15	9790	20231006	4.29	20900	-51.15	20230208	9790	4.29	20231006	20900	-51.15	20230208	9790	4.29	20231006	2.66	N	303530	500	36 억	43934	N	N	2	N	N
83	20231017	150944	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	10160	30	2	0.30	321585790	31423	56.22	10100	10420	10010	13160	7100	10130	10234.09	0.60	12410	10623	10376	10093	9846	9563	10395	9865	37	3030	500	7090	10	1	7339299	746	131.95	1.77	12	0.43	77.00	5748.00	20900	20230208	-51.39	9790	20231006	3.78	20900	-51.39	20230208	9790	3.78	20231006	20900	-51.39	20230208	9790	3.78	20231006	2.66	N	303530	500	36 억	43934	N	N	2	N	N
84	20231017	140946	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	10190	60	2	0.59	310274730	30310	54.23	10100	10420	10010	13160	7100	10130	10236.71	0.60	12311	10623	10376	10093	9846	9563	10395	9865	37	3030	500	7090	10	1	7339299	748	132.34	1.77	12	0.41	77.00	5748.00	20900	20230208	-51.24	9790	20231006	4.09	20900	-51.24	20230208	9790	4.09	20231006	20900	-51.24	20230208	9790	4.09	20231006	2.66	N	303530	500	36 억	43934	N	N	2	N	N
85	20231017	130937	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	10240	110	2	1.09	298790860	29184	52.22	10100	10420	10010	13160	7100	10130	10238.17	0.60	13222	10623	10376	10093	9846	9563	10395	9865	37	3030	500	7090	10	1	7339299	752	132.99	1.78	12	0.40	77.00	5748.00	20900	20230208	-51.00	9790	20231006	4.60	20900	-51.00	20230208	9790	4.60	20231006	20900	-51.00	20230208	9790	4.60	20231006	2.66	N	303530	500	36 억	43934	N	N	2	N	N
86	20231017	120941	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	10220	90	2	0.89	294591290	28773	51.48	10100	10420	10010	13160	7100	10130	10238.46	0.60	13229	10623	10376	10093	9846	9563	10395	9865	37	3030	500	7090	10	1	7339299	750	132.73	1.78	12	0.39	77.00	5748.00	20900	20230208	-51.10	9790	20231006	4.39	20900	-51.10	20230208	9790	4.39	20231006	20900	-51.10	20230208	9790	4.39	20231006	2.66	N	303530	500	36 억	43934	N	N	2	N	N
87	20231017	110931	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	10360	230	2	2.27	166495390	16250	29.08	10100	10420	10100	13160	7100	10130	10245.87	0.60	9115	10623	10376	10093	9846	9563	10395	9865	37	3030	500	7090	10	1	7339299	760	134.55	1.80	12	0.22	77.00	5748.00	20900	20230208	-50.43	9790	20231006	5.82	20900	-50.43	20230208	9790	5.82	20231006	20900	-50.43	20230208	9790	5.82	20231006	2.66	N	303530	500	36 억	43934	N	N	2	N	N
88	20231017	100924	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	10320	190	2	1.88	121189730	11878	21.25	10100	10350	10100	13160	7100	10130	10202.87	0.60	5699	10623	10376	10093	9846	9563	10395	9865	37	3030	500	7090	10	1	7339299	757	134.03	1.80	12	0.16	77.00	5748.00	20900	20230208	-50.62	9790	20231006	5.41	20900	-50.62	20230208	9790	5.41	20231006	20900	-50.62	20230208	9790	5.41	20231006	2.66	N	303530	500	36 억	43934	N	N	2	N	N
89	20231017	090935	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	10170	40	2	0.39	54842680	5414	9.69	10100	10210	10100	13160	7100	10130	10129.79	0.60	2296	10623	10376	10093	9846	9563	10395	9865	37	3030	500	7090	10	1	7339299	746	132.08	1.77	12	0.07	77.00	5748.00	20900	20230208	-51.34	9790	20231006	3.88	20900	-51.34	20230208	9790	3.88	20231006	20900	-51.34	20230208	9790	3.88	20231006	2.66	N	303530	500	36 억	43934	N	N	2	N	N
90	20231016	160932	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	10130	-240	5	-2.31	556684250	55838	259.71	10130	10340	9810	13480	7260	10370	9969.63	0.65	-3059	11036	10702	10466	10132	9896	10585	10015	37	3110	500	7250	10	1	7339299	743	131.56	1.76	12	0.76	77.00	5748.00	20900	20230208	-51.53	9790	20231006	3.47	20900	-51.53	20230208	9790	3.47	20231006	20900	-51.53	20230208	9790	3.47	20231006	2.71	N	303530	500	36 억	47376	N	N	2	N	N
91	20231016	150933	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	10040	-330	5	-3.18	538284280	54011	251.21	10130	10340	9810	13480	7260	10370	9966.20	0.65	-2764	11036	10702	10466	10132	9896	10585	10015	37	3110	500	7250	10	1	7339299	737	130.39	1.75	12	0.74	77.00	5748.00	20900	20230208	-51.96	9790	20231006	2.55	20900	-51.96	20230208	9790	2.55	20231006	20900	-51.96	20230208	9790	2.55	20231006	2.71	N	303530	500	36 억	47376	N	N	2	N	N
92	20231016	140934	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9900	-470	5	-4.53	482912960	48451	225.35	10130	10340	9810	13480	7260	10370	9967.04	0.65	-4608	11036	10702	10466	10132	9896	10585	10015	37	3110	500	7250	10	1	7339299	727	128.57	1.72	12	0.66	77.00	5748.00	20900	20230208	-52.63	9790	20231006	1.12	20900	-52.63	20230208	9790	1.12	20231006	20900	-52.63	20230208	9790	1.12	20231006	2.71	N	303530	500	36 억	47376	N	N	2	N	N
93	20231016	130928	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9940	-430	5	-4.15	440768890	44188	205.53	10130	10340	9810	13480	7260	10370	9974.85	0.65	-4481	11036	10702	10466	10132	9896	10585	10015	37	3110	500	7250	10	1	7339299	730	129.09	1.73	12	0.60	77.00	5748.00	20900	20230208	-52.44	9790	20231006	1.53	20900	-52.44	20230208	9790	1.53	20231006	20900	-52.44	20230208	9790	1.53	20231006	2.71	N	303530	500	36 억	47376	N	N	2	N	N
94	20231016	120929	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9940	-430	5	-4.15	428260060	42927	199.66	10130	10340	9810	13480	7260	10370	9976.47	0.65	-4234	11036	10702	10466	10132	9896	10585	10015	37	3110	500	7250	10	1	7339299	730	129.09	1.73	12	0.58	77.00	5748.00	20900	20230208	-52.44	9790	20231006	1.53	20900	-52.44	20230208	9790	1.53	20231006	20900	-52.44	20230208	9790	1.53	20231006	2.71	N	303530	500	36 억	47376	N	N	2	N	N
95	20231016	110922	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9920	-450	5	-4.34	387615050	38843	180.67	10130	10340	9810	13480	7260	10370	9979.02	0.65	-1844	11036	10702	10466	10132	9896	10585	10015	37	3110	500	7250	10	1	7339299	728	128.83	1.73	12	0.53	77.00	5748.00	20900	20230208	-52.54	9790	20231006	1.33	20900	-52.54	20230208	9790	1.33	20231006	20900	-52.54	20230208	9790	1.33	20231006	2.71	N	303530	500	36 억	47376	N	N	2	N	N
96	20231016	100917	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9990	-380	5	-3.66	305317680	30542	142.06	10130	10340	9810	13480	7260	10370	9996.65	0.65	-1169	11036	10702	10466	10132	9896	10585	10015	37	3110	500	7250	10	1	7339299	733	129.74	1.74	12	0.42	77.00	5748.00	20900	20230208	-52.20	9790	20231006	2.04	20900	-52.20	20230208	9790	2.04	20231006	20900	-52.20	20230208	9790	2.04	20231006	2.71	N	303530	500	36 억	47376	N	N	2	N	N
97	20231016	090919	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	10090	-280	5	-2.70	26637330	2634	12.25	10130	10340	10020	13480	7260	10370	10112.88	0.65	-962	11036	10702	10466	10132	9896	10585	10015	37	3110	500	7250	10	1	7339299	741	131.04	1.76	12	0.04	77.00	5748.00	20900	20230208	-51.72	9790	20231006	3.06	20900	-51.72	20230208	9790	3.06	20231006	20900	-51.72	20230208	9790	3.06	20231006	2.71	N	303530	500	36 억	47376	N	N	2	N	N
98	20231012	160949	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	10530	430	2	4.26	430437220	41389	150.22	10010	10610	10010	13130	7070	10100	10399.79	0.62	10575	10466	10282	10146	9962	9826	10215	9895	37	3030	500	7070	10	1	7339299	773	136.75	1.83	12	0.56	77.00	5748.00	20900	20230208	-49.62	9790	20231006	7.56	20900	-49.62	20230208	9790	7.56	20231006	20900	-49.62	20230208	9790	7.56	20231006	2.67	N	303530	500	36 억	45438	N	N	2	N	N
99	20231012	150926	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	10600	500	2	4.95	407351210	39202	142.28	10010	10610	10010	13130	7070	10100	10391.08	0.62	11057	10466	10282	10146	9962	9826	10215	9895	37	3030	500	7070	10	1	7339299	778	137.66	1.84	12	0.53	77.00	5748.00	20900	20230208	-49.28	9790	20231006	8.27	20900	-49.28	20230208	9790	8.27	20231006	20900	-49.28	20230208	9790	8.27	20231006	2.67	N	303530	500	36 억	45438	N	N	3	N	N
100	20231012	140928	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	10480	380	2	3.76	311650640	30115	109.30	10010	10540	10010	13130	7070	10100	10348.68	0.62	8378	10466	10282	10146	9962	9826	10215	9895	37	3030	500	7070	10	1	7339299	769	136.10	1.82	12	0.41	77.00	5748.00	20900	20230208	-49.86	9790	20231006	7.05	20900	-49.86	20230208	9790	7.05	20231006	20900	-49.86	20230208	9790	7.05	20231006	2.67	N	303530	500	36 억	45438	N	N	3	N	N
101	20231012	130928	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	10480	380	2	3.76	289868220	28036	101.75	10010	10540	10010	13130	7070	10100	10339.14	0.62	7936	10466	10282	10146	9962	9826	10215	9895	37	3030	500	7070	10	1	7339299	769	136.10	1.82	12	0.38	77.00	5748.00	20900	20230208	-49.86	9790	20231006	7.05	20900	-49.86	20230208	9790	7.05	20231006	20900	-49.86	20230208	9790	7.05	20231006	2.67	N	303530	500	36 억	45438	N	N	3	N	N
102	20231012	120938	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	10470	370	2	3.66	266908220	25842	93.79	10010	10540	10010	13130	7070	10100	10328.47	0.62	7472	10466	10282	10146	9962	9826	10215	9895	37	3030	500	7070	10	1	7339299	768	135.97	1.82	12	0.35	77.00	5748.00	20900	20230208	-49.90	9790	20231006	6.95	20900	-49.90	20230208	9790	6.95	20231006	20900	-49.90	20230208	9790	6.95	20231006	2.67	N	303530	500	36 억	45438	N	N	3	N	N
103	20231012	110938	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	10530	430	2	4.26	214183760	20809	75.52	10010	10530	10010	13130	7070	10100	10292.84	0.62	6299	10466	10282	10146	9962	9826	10215	9895	37	3030	500	7070	10	1	7339299	773	136.75	1.83	12	0.28	77.00	5748.00	20900	20230208	-49.62	9790	20231006	7.56	20900	-49.62	20230208	9790	7.56	20231006	20900	-49.62	20230208	9790	7.56	20231006	2.67	N	303530	500	36 억	45438	N	N	3	N	N
104	20231012	100929	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	10210	110	2	1.09	111814350	10997	39.91	10010	10370	10010	13130	7070	10100	10167.71	0.62	4867	10466	10282	10146	9962	9826	10215	9895	37	3030	500	7070	10	1	7339299	749	132.60	1.78	12	0.15	77.00	5748.00	20900	20230208	-51.15	9790	20231006	4.29	20900	-51.15	20230208	9790	4.29	20231006	20900	-51.15	20230208	9790	4.29	20231006	2.67	N	303530	500	36 억	45438	N	N	3	N	N
105	20231012	090937	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	10340	240	2	2.38	87879160	8659	31.43	10010	10370	10010	13130	7070	10100	10148.88	0.62	4252	10466	10282	10146	9962	9826	10215	9895	37	3030	500	7070	10	1	7339299	759	134.29	1.80	12	0.12	77.00	5748.00	20900	20230208	-50.53	9790	20231006	5.62	20900	-50.53	20230208	9790	5.62	20231006	20900	-50.53	20230208	9790	5.62	20231006	2.67	N	303530	500	36 억	45438	N	N	3	N	N
106	20231011	160925	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	10100	210	2	2.12	231428000	22839	41.18	10230	10330	10010	12850	6930	9890	10133.16	0.55	5366	10870	10380	10090	9600	9310	10235	9455	37	2960	500	6920	10	1	7339299	741	131.17	1.76	12	0.31	77.00	5748.00	20900	20230208	-51.67	9790	20231006	3.17	20900	-51.67	20230208	9790	3.17	20231006	20900	-51.67	20230208	9790	3.17	20231006	2.73	N	303530	500	36 억	40072	N	N	3	N	N
107	20231011	150931	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	10080	190	2	1.92	215836580	21293	38.39	10230	10330	10010	12850	6930	9890	10136.50	0.55	5428	10870	10380	10090	9600	9310	10235	9455	37	2960	500	6920	10	1	7339299	740	130.91	1.75	12	0.29	77.00	5748.00	20900	20230208	-51.77	9790	20231006	2.96	20900	-51.77	20230208	9790	2.96	20231006	20900	-51.77	20230208	9790	2.96	20231006	2.73	N	303530	500	36 억	40072	N	N	5	N	N
108	20231011	140933	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	10070	180	2	1.82	195288420	19249	34.70	10230	10330	10010	12850	6930	9890	10145.38	0.55	6381	10870	10380	10090	9600	9310	10235	9455	37	2960	500	6920	10	1	7339299	739	130.78	1.75	12	0.26	77.00	5748.00	20900	20230208	-51.82	9790	20231006	2.86	20900	-51.82	20230208	9790	2.86	20231006	20900	-51.82	20230208	9790	2.86	20231006	2.73	N	303530	500	36 억	40072	N	N	5	N	N
109	20231011	130921	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	10140	250	2	2.53	182664340	17997	32.45	10230	10330	10010	12850	6930	9890	10149.71	0.55	6507	10870	10380	10090	9600	9310	10235	9455	37	2960	500	6920	10	1	7339299	744	131.69	1.76	12	0.25	77.00	5748.00	20900	20230208	-51.48	9790	20231006	3.58	20900	-51.48	20230208	9790	3.58	20231006	20900	-51.48	20230208	9790	3.58	20231006	2.73	N	303530	500	36 억	40072	N	N	5	N	N
110	20231011	120940	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	10160	270	2	2.73	164215680	16174	29.16	10230	10330	10010	12850	6930	9890	10153.07	0.55	6426	10870	10380	10090	9600	9310	10235	9455	37	2960	500	6920	10	1	7339299	746	131.95	1.77	12	0.22	77.00	5748.00	20900	20230208	-51.39	9790	20231006	3.78	20900	-51.39	20230208	9790	3.78	20231006	20900	-51.39	20230208	9790	3.78	20231006	2.73	N	303530	500	36 억	40072	N	N	5	N	N
111	20231011	110934	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	10100	210	2	2.12	140693650	13846	24.96	10230	10330	10010	12850	6930	9890	10161.32	0.55	5094	10870	10380	10090	9600	9310	10235	9455	37	2960	500	6920	10	1	7339299	741	131.17	1.76	12	0.19	77.00	5748.00	20900	20230208	-51.67	9790	20231006	3.17	20900	-51.67	20230208	9790	3.17	20231006	20900	-51.67	20230208	9790	3.17	20231006	2.73	N	303530	500	36 억	40072	N	N	5	N	N
112	20231011	100927	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	10200	310	2	3.13	122566270	12056	21.74	10230	10330	10010	12850	6930	9890	10166.41	0.55	3957	10870	10380	10090	9600	9310	10235	9455	37	2960	500	6920	10	1	7339299	749	132.47	1.77	12	0.16	77.00	5748.00	20900	20230208	-51.20	9790	20231006	4.19	20900	-51.20	20230208	9790	4.19	20231006	20900	-51.20	20230208	9790	4.19	20231006	2.73	N	303530	500	36 억	40072	N	N	5	N	N
113	20231011	090931	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	10080	190	2	1.92	17381730	1728	3.12	10230	10230	10010	12850	6930	9890	10058.87	0.55	1297	10870	10380	10090	9600	9310	10235	9455	37	2960	500	6920	10	1	7339299	740	130.91	1.75	12	0.02	77.00	5748.00	20900	20230208	-51.77	9790	20231006	2.96	20900	-51.77	20230208	9790	2.96	20231006	20900	-51.77	20230208	9790	2.96	20231006	2.73	N	303530	500	36 억	40072	N	N	5	N	N
114	20231010	161536	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9890	-380	5	-3.70	542607210	54124	160.41	10000	10580	9800	13350	7190	10270	10025.27	0.60	-3646	11096	10682	10236	9822	9376	10890	10030	37	3080	500	7180	10	1	7339299	726	128.44	1.72	12	0.74	77.00	5748.00	20900	20230208	-52.68	9790	20231006	1.02	20900	-52.68	20230208	9790	1.02	20231006	20900	-52.68	20230208	9790	1.02	20231006	2.87	N	303530	500	36 억	43741	N	N	5	N	N
115	20231010	150917	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9870	-400	5	-3.89	462879200	46036	136.44	10000	10580	9800	13350	7190	10270	10054.72	0.60	-3020	11096	10682	10236	9822	9376	10890	10030	37	3080	500	7180	10	1	7339299	724	128.18	1.72	12	0.63	77.00	5748.00	20900	20230208	-52.78	9790	20231006	0.82	20900	-52.78	20230208	9790	0.82	20231006	20900	-52.78	20230208	9790	0.82	20231006	2.87	N	303530	500	36 억	43741	N	N	7	N	N
116	20231010	140925	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	10020	-250	5	-2.43	271250960	26678	79.07	10000	10580	9990	13350	7190	10270	10167.59	0.60	-106	11096	10682	10236	9822	9376	10890	10030	37	3080	500	7180	10	1	7339299	735	130.13	1.74	12	0.36	77.00	5748.00	20900	20230208	-52.06	9790	20231006	2.35	20900	-52.06	20230208	9790	2.35	20231006	20900	-52.06	20230208	9790	2.35	20231006	2.87	N	303530	500	36 억	43741	N	N	7	N	N
117	20231010	130917	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	10170	-100	5	-0.97	203096670	19883	58.93	10000	10580	10000	13350	7190	10270	10214.59	0.60	1205	11096	10682	10236	9822	9376	10890	10030	37	3080	500	7180	10	1	7339299	746	132.08	1.77	12	0.27	77.00	5748.00	20900	20230208	-51.34	9790	20231006	3.88	20900	-51.34	20230208	9790	3.88	20231006	20900	-51.34	20230208	9790	3.88	20231006	2.87	N	303530	500	36 억	43741	N	N	7	N	N
118	20231010	120915	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	10210	-60	5	-0.58	161105730	15753	46.69	10000	10580	10000	13350	7190	10270	10226.99	0.60	3920	11096	10682	10236	9822	9376	10890	10030	37	3080	500	7180	10	1	7339299	749	132.60	1.78	12	0.21	77.00	5748.00	20900	20230208	-51.15	9790	20231006	4.29	20900	-51.15	20230208	9790	4.29	20231006	20900	-51.15	20230208	9790	4.29	20231006	2.87	N	303530	500	36 억	43741	N	N	7	N	N
119	20231010	110857	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	10360	90	2	0.88	151828460	14851	44.02	10000	10580	10000	13350	7190	10270	10223.45	0.60	3971	11096	10682	10236	9822	9376	10890	10030	37	3080	500	7180	10	1	7339299	760	134.55	1.80	12	0.20	77.00	5748.00	20900	20230208	-50.43	9790	20231006	5.82	20900	-50.43	20230208	9790	5.82	20231006	20900	-50.43	20230208	9790	5.82	20231006	2.87	N	303530	500	36 억	43741	N	N	7	N	N
120	20231010	100908	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	10330	60	2	0.58	138922880	13603	40.32	10000	10580	10000	13350	7190	10270	10212.66	0.60	3587	11096	10682	10236	9822	9376	10890	10030	37	3080	500	7180	10	1	7339299	758	134.16	1.80	12	0.19	77.00	5748.00	20900	20230208	-50.57	9790	20231006	5.52	20900	-50.57	20230208	9790	5.52	20231006	20900	-50.57	20230208	9790	5.52	20231006	2.87	N	303530	500	36 억	43741	N	N	7	N	N
121	20231010	090903	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	10380	110	2	1.07	111417280	10941	32.43	10000	10580	10000	13350	7190	10270	10183.46	0.60	2543	11096	10682	10236	9822	9376	10890	10030	37	3080	500	7180	10	1	7339299	762	134.81	1.81	12	0.15	77.00	5748.00	20900	20230208	-50.33	9790	20231006	6.03	20900	-50.33	20230208	9790	6.03	20231006	20900	-50.33	20230208	9790	6.03	20231006	2.87	N	303530	500	36 억	43741	N	N	7	N	N
122	20231006	160910	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	10270	300	2	3.01	350147350	33516	78.11	9790	10650	9790	12960	6980	9970	10447.17	0.47	8896	10670	10320	10140	9790	9610	10230	9700	37	2990	500	6970	10	1	7339299	754	133.38	1.79	12	0.46	77.00	5748.00	20900	20230208	-50.86	9790	20231006	4.90	20900	-50.86	20230208	9790	4.90	20231006	20900	-50.86	20230208	9790	4.90	20231006	2.89	N	303530	500	36 억	34845	N	N	7	N	N
123	20231006	150857	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	10400	430	2	4.31	319197570	30529	71.15	9790	10650	9790	12960	6980	9970	10455.55	0.47	7773	10670	10320	10140	9790	9610	10230	9700	37	2990	500	6970	10	1	7339299	763	135.06	1.81	12	0.42	77.00	5748.00	20900	20230208	-50.24	9790	20231006	6.23	20900	-50.24	20230208	9790	6.23	20231006	20900	-50.24	20230208	9790	6.23	20231006	2.89	N	303530	500	36 억	34845	N	N	11	N	N
124	20231006	140859	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	10460	490	2	4.91	302034820	28876	67.29	9790	10650	9790	12960	6980	9970	10459.72	0.47	7320	10670	10320	10140	9790	9610	10230	9700	37	2990	500	6970	10	1	7339299	768	135.84	1.82	12	0.39	77.00	5748.00	20900	20230208	-49.95	9790	20231006	6.84	20900	-49.95	20230208	9790	6.84	20231006	20900	-49.95	20230208	9790	6.84	20231006	2.89	N	303530	500	36 억	34845	N	N	11	N	N
125	20231006	130849	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	10520	550	2	5.52	294972330	28201	65.72	9790	10650	9790	12960	6980	9970	10459.64	0.47	7290	10670	10320	10140	9790	9610	10230	9700	37	2990	500	6970	10	1	7339299	772	136.62	1.83	12	0.38	77.00	5748.00	20900	20230208	-49.67	9790	20231006	7.46	20900	-49.67	20230208	9790	7.46	20231006	20900	-49.67	20230208	9790	7.46	20231006	2.89	N	303530	500	36 억	34845	N	N	11	N	N
126	20231006	120847	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	10530	560	2	5.62	273234770	26139	60.92	9790	10650	9790	12960	6980	9970	10453.15	0.47	6947	10670	10320	10140	9790	9610	10230	9700	37	2990	500	6970	10	1	7339299	773	136.75	1.83	12	0.36	77.00	5748.00	20900	20230208	-49.62	9790	20231006	7.56	20900	-49.62	20230208	9790	7.56	20231006	20900	-49.62	20230208	9790	7.56	20231006	2.89	N	303530	500	36 억	34845	N	N	11	N	N
127	20231006	110839	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	10560	590	2	5.92	256214860	24527	57.16	9790	10650	9790	12960	6980	9970	10446.24	0.47	7363	10670	10320	10140	9790	9610	10230	9700	37	2990	500	6970	10	1	7339299	775	137.14	1.84	12	0.33	77.00	5748.00	20900	20230208	-49.47	9790	20231006	7.87	20900	-49.47	20230208	9790	7.87	20231006	20900	-49.47	20230208	9790	7.87	20231006	2.89	N	303530	500	36 억	34845	N	N	11	N	N
128	20231006	100846	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	10530	560	2	5.62	189695550	18221	42.46	9790	10650	9790	12960	6980	9970	10410.82	0.47	5014	10670	10320	10140	9790	9610	10230	9700	37	2990	500	6970	10	1	7339299	773	136.75	1.83	12	0.25	77.00	5748.00	20900	20230208	-49.62	9790	20231006	7.56	20900	-49.62	20230208	9790	7.56	20231006	20900	-49.62	20230208	9790	7.56	20231006	2.89	N	303530	500	36 억	34845	N	N	11	N	N
129	20231006	090839	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	10140	170	2	1.71	13486710	1363	3.18	9790	10200	9790	12960	6980	9970	9894.87	0.47	-82	10670	10320	10140	9790	9610	10230	9700	37	2990	500	6970	10	1	7339299	744	131.69	1.76	12	0.02	77.00	5748.00	20900	20230208	-51.48	9790	20231006	3.58	20900	-51.48	20230208	9790	3.58	20231006	20900	-51.48	20230208	9790	3.58	20231006	2.89	N	303530	500	36 억	34845	N	N	11	N	N

56 KiB Raw Blame History

56 KiB

Raw Blame History