KissMeData/376980/price/prices-20231001.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231031	161229	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	8950	-150	5	-1.65	203389680	22455	278.18	9060	9250	8870	11830	6370	9100	9058.39	1.65	3438	9340	9220	9070	8950	8800	9280	9010	47	2730	500	6370	10	1	9456696	846	8.93	1.97	12	0.24	1002.00	4552.00	17450	20230210	-48.71	8870	20231031	0.90	17450	-48.71	20230210	8870	0.90	20231031	17450	-48.71	20230210	8870	0.90	20231031	2.13	N	376980	500	47 억	156074	N	N	6	N	N
3	20231031	151241	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	8950	-150	5	-1.65	193846120	21384	264.92	9060	9250	8870	11830	6370	9100	9065.01	1.65	3446	9340	9220	9070	8950	8800	9280	9010	47	2730	500	6370	10	1	9456696	846	8.93	1.97	12	0.23	1002.00	4552.00	17450	20230210	-48.71	8870	20231031	0.90	17450	-48.71	20230210	8870	0.90	20231031	17450	-48.71	20230210	8870	0.90	20231031	2.13	N	376980	500	47 억	156074	N	N	15	N	N
4	20231031	141250	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	8940	-160	5	-1.76	180999810	19942	247.05	9060	9250	8870	11830	6370	9100	9076.31	1.65	3585	9340	9220	9070	8950	8800	9280	9010	47	2730	500	6370	10	1	9456696	845	8.92	1.96	12	0.21	1002.00	4552.00	17450	20230210	-48.77	8870	20231031	0.79	17450	-48.77	20230210	8870	0.79	20231031	17450	-48.77	20230210	8870	0.79	20231031	2.13	N	376980	500	47 억	156074	N	N	15	N	N
5	20231031	131239	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	8950	-150	5	-1.65	166274760	18285	226.52	9060	9250	8880	11830	6370	9100	9093.51	1.65	3727	9340	9220	9070	8950	8800	9280	9010	47	2730	500	6370	10	1	9456696	846	8.93	1.97	12	0.19	1002.00	4552.00	17450	20230210	-48.71	8880	20231031	0.79	17450	-48.71	20230210	8880	0.79	20231031	17450	-48.71	20230210	8880	0.79	20231031	2.13	N	376980	500	47 억	156074	N	N	15	N	N
6	20231031	121241	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	8960	-140	5	-1.54	138248840	15138	187.54	9060	9250	8910	11830	6370	9100	9132.57	1.65	2753	9340	9220	9070	8950	8800	9280	9010	47	2730	500	6370	10	1	9456696	847	8.94	1.97	12	0.16	1002.00	4552.00	17450	20230210	-48.65	8910	20231031	0.56	17450	-48.65	20230210	8910	0.56	20231031	17450	-48.65	20230210	8910	0.56	20231031	2.13	N	376980	500	47 억	156074	N	N	15	N	N
7	20231031	111311	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9140	40	2	0.44	97594600	10617	131.53	9060	9250	9060	11830	6370	9100	9192.30	1.65	3254	9340	9220	9070	8950	8800	9280	9010	47	2730	500	6370	10	1	9456696	864	9.12	2.01	12	0.11	1002.00	4552.00	17450	20230210	-47.62	8920	20231030	2.47	17450	-47.62	20230210	8920	2.47	20231030	17450	-47.62	20230210	8920	2.47	20231030	2.13	N	376980	500	47 억	156074	N	N	15	N	N
8	20231031	101249	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9150	50	2	0.55	93262500	10141	125.63	9060	9250	9060	11830	6370	9100	9196.58	1.65	3263	9340	9220	9070	8950	8800	9280	9010	47	2730	500	6370	10	1	9456696	865	9.13	2.01	12	0.11	1002.00	4552.00	17450	20230210	-47.56	8920	20231030	2.58	17450	-47.56	20230210	8920	2.58	20231030	17450	-47.56	20230210	8920	2.58	20231030	2.13	N	376980	500	47 억	156074	N	N	15	N	N
9	20231031	091251	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9250	150	2	1.65	72908350	7927	98.20	9060	9250	9060	11830	6370	9100	9197.47	1.65	3600	9340	9220	9070	8950	8800	9280	9010	47	2730	500	6370	10	1	9456696	875	9.23	2.03	12	0.08	1002.00	4552.00	17450	20230210	-46.99	8920	20231030	3.70	17450	-46.99	20230210	8920	3.70	20231030	17450	-46.99	20230210	8920	3.70	20231030	2.13	N	376980	500	47 억	156074	N	N	15	N	N
10	20231030	161224	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	9100	10	2	0.11	73275540	8072	72.56	8940	9190	8920	11810	6370	9090	9077.46	1.63	1953	9256	9172	9086	9002	8916	9215	9045	47	2720	500	6360	10	1	9456696	861	9.08	2.00	12	0.09	1002.00	4552.00	17450	20230210	-47.85	8920	20231030	2.02	17450	-47.85	20230210	8920	2.02	20231030	17450	-47.85	20230210	8920	2.02	20231030	2.05	N	376980	500	47 억	154111	N	N	15	N	N
11	20231030	151156	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	9110	20	2	0.22	68707840	7570	68.04	8940	9190	8920	11810	6370	9090	9076.33	1.63	1971	9256	9172	9086	9002	8916	9215	9045	47	2720	500	6360	10	1	9456696	862	9.09	2.00	12	0.08	1002.00	4552.00	17450	20230210	-47.79	8920	20231030	2.13	17450	-47.79	20230210	8920	2.13	20231030	17450	-47.79	20230210	8920	2.13	20231030	2.05	N	376980	500	47 억	154111	N	N	22	N	N
12	20231030	141155	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	9160	70	2	0.77	66019510	7275	65.39	8940	9190	8920	11810	6370	9090	9074.85	1.63	2115	9256	9172	9086	9002	8916	9215	9045	47	2720	500	6360	10	1	9456696	866	9.14	2.01	12	0.08	1002.00	4552.00	17450	20230210	-47.51	8920	20231030	2.69	17450	-47.51	20230210	8920	2.69	20231030	17450	-47.51	20230210	8920	2.69	20231030	2.05	N	376980	500	47 억	154111	N	N	22	N	N
13	20231030	131159	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	9180	90	2	0.99	61661320	6799	61.11	8940	9190	8920	11810	6370	9090	9069.17	1.63	2234	9256	9172	9086	9002	8916	9215	9045	47	2720	500	6360	10	1	9456696	868	9.16	2.02	12	0.07	1002.00	4552.00	17450	20230210	-47.39	8920	20231030	2.91	17450	-47.39	20230210	8920	2.91	20231030	17450	-47.39	20230210	8920	2.91	20231030	2.05	N	376980	500	47 억	154111	N	N	22	N	N
14	20231030	121149	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	9180	90	2	0.99	60972950	6724	60.44	8940	9190	8920	11810	6370	9090	9067.96	1.63	2265	9256	9172	9086	9002	8916	9215	9045	47	2720	500	6360	10	1	9456696	868	9.16	2.02	12	0.07	1002.00	4552.00	17450	20230210	-47.39	8920	20231030	2.91	17450	-47.39	20230210	8920	2.91	20231030	17450	-47.39	20230210	8920	2.91	20231030	2.05	N	376980	500	47 억	154111	N	N	22	N	N
15	20231030	111150	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	9170	80	2	0.88	55308910	6107	54.89	8940	9190	8920	11810	6370	9090	9056.64	1.63	2112	9256	9172	9086	9002	8916	9215	9045	47	2720	500	6360	10	1	9456696	867	9.15	2.01	12	0.06	1002.00	4552.00	17450	20230210	-47.45	8920	20231030	2.80	17450	-47.45	20230210	8920	2.80	20231030	17450	-47.45	20230210	8920	2.80	20231030	2.05	N	376980	500	47 억	154111	N	N	22	N	N
16	20231030	101145	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	9060	-30	5	-0.33	20535910	2286	20.55	8940	9070	8920	11810	6370	9090	8983.34	1.63	-22	9256	9172	9086	9002	8916	9215	9045	47	2720	500	6360	10	1	9456696	857	9.04	1.99	12	0.02	1002.00	4552.00	17450	20230210	-48.08	8920	20231030	1.57	17450	-48.08	20230210	8920	1.57	20231030	17450	-48.08	20230210	8920	1.57	20231030	2.05	N	376980	500	47 억	154111	N	N	22	N	N
17	20231030	091146	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	9040	-50	5	-0.55	8509980	949	8.53	8940	9070	8940	11810	6370	9090	8967.31	1.63	-47	9256	9172	9086	9002	8916	9215	9045	47	2720	500	6360	10	1	9456696	855	9.02	1.99	12	0.01	1002.00	4552.00	17450	20230210	-48.19	8940	20231030	1.12	17450	-48.19	20230210	8940	1.12	20231030	17450	-48.19	20230210	8940	1.12	20231030	2.05	N	376980	500	47 억	154111	N	N	22	N	N
18	20231027	161049	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9090	10	2	0.11	97442120	10751	44.16	9010	9170	9000	11800	6360	9080	9062.78	1.63	558	9293	9186	9083	8976	8873	9135	8925	47	2720	500	6350	10	1	9456696	860	9.07	2.00	12	0.11	1002.00	4552.00	17450	20230210	-47.91	8980	20231024	1.22	17450	-47.91	20230210	8980	1.22	20231024	17450	-47.91	20230210	8980	1.22	20231024	2.04	N	376980	500	47 억	154325	N	N	22	N	N
19	20231027	151146	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9050	-30	5	-0.33	78502470	8655	35.55	9010	9170	9000	11800	6360	9080	9070.19	1.63	611	9293	9186	9083	8976	8873	9135	8925	47	2720	500	6350	10	1	9456696	856	9.03	1.99	12	0.09	1002.00	4552.00	17450	20230210	-48.14	8980	20231024	0.78	17450	-48.14	20230210	8980	0.78	20231024	17450	-48.14	20230210	8980	0.78	20231024	2.04	N	376980	500	47 억	154325	N	N	9	N	N
20	20231027	141145	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9080	0	3	0.00	59644870	6563	26.95	9010	9170	9010	11800	6360	9080	9088.05	1.63	319	9293	9186	9083	8976	8873	9135	8925	47	2720	500	6350	10	1	9456696	859	9.06	1.99	12	0.07	1002.00	4552.00	17450	20230210	-47.97	8980	20231024	1.11	17450	-47.97	20230210	8980	1.11	20231024	17450	-47.97	20230210	8980	1.11	20231024	2.04	N	376980	500	47 억	154325	N	N	9	N	N
21	20231027	131135	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9090	10	2	0.11	44146290	4851	19.92	9010	9170	9010	11800	6360	9080	9100.45	1.63	489	9293	9186	9083	8976	8873	9135	8925	47	2720	500	6350	10	1	9456696	860	9.07	2.00	12	0.05	1002.00	4552.00	17450	20230210	-47.91	8980	20231024	1.22	17450	-47.91	20230210	8980	1.22	20231024	17450	-47.91	20230210	8980	1.22	20231024	2.04	N	376980	500	47 억	154325	N	N	9	N	N
22	20231027	121147	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9140	60	2	0.66	35816430	3933	16.15	9010	9170	9010	11800	6360	9080	9106.64	1.63	754	9293	9186	9083	8976	8873	9135	8925	47	2720	500	6350	10	1	9456696	864	9.12	2.01	12	0.04	1002.00	4552.00	17450	20230210	-47.62	8980	20231024	1.78	17450	-47.62	20230210	8980	1.78	20231024	17450	-47.62	20230210	8980	1.78	20231024	2.04	N	376980	500	47 억	154325	N	N	9	N	N
23	20231027	111154	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9130	50	2	0.55	29160300	3203	13.16	9010	9150	9010	11800	6360	9080	9104.06	1.63	641	9293	9186	9083	8976	8873	9135	8925	47	2720	500	6350	10	1	9456696	863	9.11	2.01	12	0.03	1002.00	4552.00	17450	20230210	-47.68	8980	20231024	1.67	17450	-47.68	20230210	8980	1.67	20231024	17450	-47.68	20230210	8980	1.67	20231024	2.04	N	376980	500	47 억	154325	N	N	9	N	N
24	20231027	101143	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9090	10	2	0.11	18908670	2077	8.53	9010	9150	9010	11800	6360	9080	9103.84	1.63	-64	9293	9186	9083	8976	8873	9135	8925	47	2720	500	6350	10	1	9456696	860	9.07	2.00	12	0.02	1002.00	4552.00	17450	20230210	-47.91	8980	20231024	1.22	17450	-47.91	20230210	8980	1.22	20231024	17450	-47.91	20230210	8980	1.22	20231024	2.04	N	376980	500	47 억	154325	N	N	9	N	N
25	20231027	091148	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9150	70	2	0.77	6008950	662	2.72	9010	9150	9010	11800	6360	9080	9076.96	1.63	-176	9293	9186	9083	8976	8873	9135	8925	47	2720	500	6350	10	1	9456696	865	9.13	2.01	12	0.01	1002.00	4552.00	17450	20230210	-47.56	8980	20231024	1.89	17450	-47.56	20230210	8980	1.89	20231024	17450	-47.56	20230210	8980	1.89	20231024	2.04	N	376980	500	47 억	154325	N	N	9	N	N
26	20231026	161130	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	9080	-320	5	-3.40	220447140	24326	153.89	9190	9190	8980	12220	6580	9400	9062.20	1.66	-2283	9626	9512	9386	9272	9146	9570	9330	47	2820	500	6580	10	1	9456696	859	9.06	1.99	12	0.26	1002.00	4552.00	17450	20230210	-47.97	8980	20231026	1.11	17450	-47.97	20230210	8980	1.11	20231026	17450	-47.97	20230210	8980	1.11	20231026	1.90	N	376980	500	47 억	157309	N	N	9	N	N
27	20231026	151127	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	9040	-360	5	-3.83	199838630	22050	139.50	9190	9190	8980	12220	6580	9400	9062.98	1.66	-2266	9626	9512	9386	9272	9146	9570	9330	47	2820	500	6580	10	1	9456696	855	9.02	1.99	12	0.23	1002.00	4552.00	17450	20230210	-48.19	8980	20231026	0.67	17450	-48.19	20230210	8980	0.67	20231026	17450	-48.19	20230210	8980	0.67	20231026	1.90	N	376980	500	47 억	157309	N	N	10	N	N
28	20231026	141130	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	9080	-320	5	-3.40	133622130	14749	93.31	9190	9190	8980	12220	6580	9400	9059.74	1.66	-2161	9626	9512	9386	9272	9146	9570	9330	47	2820	500	6580	10	1	9456696	859	9.06	1.99	12	0.16	1002.00	4552.00	17450	20230210	-47.97	8980	20231026	1.11	17450	-47.97	20230210	8980	1.11	20231026	17450	-47.97	20230210	8980	1.11	20231026	1.90	N	376980	500	47 억	157309	N	N	10	N	N
29	20231026	131128	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9070	-330	5	-3.51	86710510	9544	60.38	9190	9190	9010	12220	6580	9400	9085.34	1.66	-2399	9626	9512	9386	9272	9146	9570	9330	47	2820	500	6580	10	1	9456696	858	9.05	1.99	12	0.10	1002.00	4552.00	17450	20230210	-48.02	8980	20231024	1.00	17450	-48.02	20230210	8980	1.00	20231024	17450	-48.02	20230210	8980	1.00	20231024	1.90	N	376980	500	47 억	157309	N	N	10	N	N
30	20231026	121120	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9090	-310	5	-3.30	75794120	8341	52.77	9190	9190	9010	12220	6580	9400	9086.93	1.66	-1798	9626	9512	9386	9272	9146	9570	9330	47	2820	500	6580	10	1	9456696	860	9.07	2.00	12	0.09	1002.00	4552.00	17450	20230210	-47.91	8980	20231024	1.22	17450	-47.91	20230210	8980	1.22	20231024	17450	-47.91	20230210	8980	1.22	20231024	1.90	N	376980	500	47 억	157309	N	N	10	N	N
31	20231026	111137	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9140	-260	5	-2.77	71553950	7874	49.81	9190	9190	9010	12220	6580	9400	9087.37	1.66	-1651	9626	9512	9386	9272	9146	9570	9330	47	2820	500	6580	10	1	9456696	864	9.12	2.01	12	0.08	1002.00	4552.00	17450	20230210	-47.62	8980	20231024	1.78	17450	-47.62	20230210	8980	1.78	20231024	17450	-47.62	20230210	8980	1.78	20231024	1.90	N	376980	500	47 억	157309	N	N	10	N	N
32	20231026	101132	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9100	-300	5	-3.19	57187970	6291	39.80	9190	9190	9020	12220	6580	9400	9090.44	1.66	-2061	9626	9512	9386	9272	9146	9570	9330	47	2820	500	6580	10	1	9456696	861	9.08	2.00	12	0.07	1002.00	4552.00	17450	20230210	-47.85	8980	20231024	1.34	17450	-47.85	20230210	8980	1.34	20231024	17450	-47.85	20230210	8980	1.34	20231024	1.90	N	376980	500	47 억	157309	N	N	10	N	N
33	20231026	091130	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9100	-300	5	-3.19	15399430	1691	10.70	9190	9190	9060	12220	6580	9400	9106.70	1.66	-916	9626	9512	9386	9272	9146	9570	9330	47	2820	500	6580	10	1	9456696	861	9.08	2.00	12	0.02	1002.00	4552.00	17450	20230210	-47.85	8980	20231024	1.34	17450	-47.85	20230210	8980	1.34	20231024	17450	-47.85	20230210	8980	1.34	20231024	1.90	N	376980	500	47 억	157309	N	N	10	N	N
34	20231025	161130	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9400	80	2	0.86	147491570	15741	27.32	9270	9500	9260	12110	6530	9320	9369.90	1.66	163	9666	9492	9236	9062	8806	9580	9150	47	2790	500	6520	10	1	9456696	889	9.38	2.07	12	0.17	1002.00	4552.00	17450	20230210	-46.13	8980	20231024	4.68	17450	-46.13	20230210	8980	4.68	20231024	17450	-46.13	20230210	8980	4.68	20231024	1.91	N	376980	500	47 억	157342	N	N	10	N	N
35	20231025	151129	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9410	90	2	0.97	133980920	14299	24.82	9270	9500	9260	12110	6530	9320	9369.95	1.66	252	9666	9492	9236	9062	8806	9580	9150	47	2790	500	6520	10	1	9456696	890	9.39	2.07	12	0.15	1002.00	4552.00	17450	20230210	-46.07	8980	20231024	4.79	17450	-46.07	20230210	8980	4.79	20231024	17450	-46.07	20230210	8980	4.79	20231024	1.91	N	376980	500	47 억	157342	N	N	12	N	N
36	20231025	141124	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9410	90	2	0.97	122371850	13064	22.68	9270	9500	9260	12110	6530	9320	9367.10	1.66	108	9666	9492	9236	9062	8806	9580	9150	47	2790	500	6520	10	1	9456696	890	9.39	2.07	12	0.14	1002.00	4552.00	17450	20230210	-46.07	8980	20231024	4.79	17450	-46.07	20230210	8980	4.79	20231024	17450	-46.07	20230210	8980	4.79	20231024	1.91	N	376980	500	47 억	157342	N	N	12	N	N
37	20231025	131125	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9380	60	2	0.64	110052770	11751	20.40	9270	9500	9260	12110	6530	9320	9365.40	1.66	849	9666	9492	9236	9062	8806	9580	9150	47	2790	500	6520	10	1	9456696	887	9.36	2.06	12	0.12	1002.00	4552.00	17450	20230210	-46.25	8980	20231024	4.45	17450	-46.25	20230210	8980	4.45	20231024	17450	-46.25	20230210	8980	4.45	20231024	1.91	N	376980	500	47 억	157342	N	N	12	N	N
38	20231025	121129	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9440	120	2	1.29	84251800	9000	15.62	9270	9500	9260	12110	6530	9320	9361.31	1.66	1083	9666	9492	9236	9062	8806	9580	9150	47	2790	500	6520	10	1	9456696	893	9.42	2.07	12	0.10	1002.00	4552.00	17450	20230210	-45.90	8980	20231024	5.12	17450	-45.90	20230210	8980	5.12	20231024	17450	-45.90	20230210	8980	5.12	20231024	1.91	N	376980	500	47 억	157342	N	N	12	N	N
39	20231025	111128	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9410	90	2	0.97	60094110	6445	11.19	9270	9410	9260	12110	6530	9320	9324.14	1.66	1231	9666	9492	9236	9062	8806	9580	9150	47	2790	500	6520	10	1	9456696	890	9.39	2.07	12	0.07	1002.00	4552.00	17450	20230210	-46.07	8980	20231024	4.79	17450	-46.07	20230210	8980	4.79	20231024	17450	-46.07	20230210	8980	4.79	20231024	1.91	N	376980	500	47 억	157342	N	N	12	N	N
40	20231025	101130	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9350	30	2	0.32	40283200	4329	7.51	9270	9390	9260	12110	6530	9320	9305.43	1.66	311	9666	9492	9236	9062	8806	9580	9150	47	2790	500	6520	10	1	9456696	884	9.33	2.05	12	0.05	1002.00	4552.00	17450	20230210	-46.42	8980	20231024	4.12	17450	-46.42	20230210	8980	4.12	20231024	17450	-46.42	20230210	8980	4.12	20231024	1.91	N	376980	500	47 억	157342	N	N	12	N	N
41	20231025	091125	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9270	-50	5	-0.54	16485570	1778	3.09	9270	9320	9260	12110	6530	9320	9271.97	1.66	-114	9666	9492	9236	9062	8806	9580	9150	47	2790	500	6520	10	1	9456696	877	9.25	2.04	12	0.02	1002.00	4552.00	17450	20230210	-46.88	8980	20231024	3.23	17450	-46.88	20230210	8980	3.23	20231024	17450	-46.88	20230210	8980	3.23	20231024	1.91	N	376980	500	47 억	157342	N	N	12	N	N
42	20231024	161059	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	9320	50	2	0.54	522747770	57420	351.86	9270	9410	8980	12050	6490	9270	9103.69	1.50	16425	9770	9520	9390	9140	9010	9455	9075	47	2780	500	6480	10	1	9456696	881	9.30	2.05	12	0.61	1002.00	4552.00	17450	20230210	-46.59	8980	20231024	3.79	17450	-46.59	20230210	8980	3.79	20231024	17450	-46.59	20230210	8980	3.79	20231024	2.03	N	376980	500	47 억	141478	N	N	12	N	N
43	20231024	151118	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	9320	50	2	0.54	511769210	56242	344.64	9270	9410	8980	12050	6490	9270	9099.41	1.50	16326	9770	9520	9390	9140	9010	9455	9075	47	2780	500	6480	10	1	9456696	881	9.30	2.05	12	0.59	1002.00	4552.00	17450	20230210	-46.59	8980	20231024	3.79	17450	-46.59	20230210	8980	3.79	20231024	17450	-46.59	20230210	8980	3.79	20231024	2.03	N	376980	500	47 억	141478	N	N	0	N	N
44	20231024	141100	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	9080	-190	5	-2.05	370663080	40751	249.72	9270	9410	8980	12050	6490	9270	9095.80	1.50	11809	9770	9520	9390	9140	9010	9455	9075	47	2780	500	6480	10	1	9456696	859	9.06	1.99	12	0.43	1002.00	4552.00	17450	20230210	-47.97	8980	20231024	1.11	17450	-47.97	20230210	8980	1.11	20231024	17450	-47.97	20230210	8980	1.11	20231024	2.03	N	376980	500	47 억	141478	N	N	0	N	N
45	20231024	131104	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	9060	-210	5	-2.27	204448370	22455	137.60	9270	9410	8980	12050	6490	9270	9104.80	1.50	2904	9770	9520	9390	9140	9010	9455	9075	47	2780	500	6480	10	1	9456696	857	9.04	1.99	12	0.24	1002.00	4552.00	17450	20230210	-48.08	8980	20231024	0.89	17450	-48.08	20230210	8980	0.89	20231024	17450	-48.08	20230210	8980	0.89	20231024	2.03	N	376980	500	47 억	141478	N	N	0	N	N
46	20231024	121117	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	9050	-220	5	-2.37	183498820	20134	123.38	9270	9410	8980	12050	6490	9270	9113.88	1.50	2891	9770	9520	9390	9140	9010	9455	9075	47	2780	500	6480	10	1	9456696	856	9.03	1.99	12	0.21	1002.00	4552.00	17450	20230210	-48.14	8980	20231024	0.78	17450	-48.14	20230210	8980	0.78	20231024	17450	-48.14	20230210	8980	0.78	20231024	2.03	N	376980	500	47 억	141478	N	N	0	N	N
47	20231024	111112	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	9080	-190	5	-2.05	81028830	8851	54.24	9270	9410	8980	12050	6490	9270	9154.77	1.50	-1288	9770	9520	9390	9140	9010	9455	9075	47	2780	500	6480	10	1	9456696	859	9.06	1.99	12	0.09	1002.00	4552.00	17450	20230210	-47.97	8980	20231024	1.11	17450	-47.97	20230210	8980	1.11	20231024	17450	-47.97	20230210	8980	1.11	20231024	2.03	N	376980	500	47 억	141478	N	N	0	N	N
48	20231024	101103	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	9160	-110	5	-1.19	38265320	4132	25.32	9270	9410	9160	12050	6490	9270	9260.73	1.50	-589	9770	9520	9390	9140	9010	9455	9075	47	2780	500	6480	10	1	9456696	866	9.14	2.01	12	0.04	1002.00	4552.00	17450	20230210	-47.51	9160	20231024	0.00	17450	-47.51	20230210	9160	0.00	20231024	17450	-47.51	20230210	9160	0.00	20231024	2.03	N	376980	500	47 억	141478	N	N	0	N	N
49	20231024	091110	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9340	70	2	0.76	8445830	909	5.57	9270	9410	9270	12050	6490	9270	9291.34	1.50	178	9770	9520	9390	9140	9010	9455	9075	47	2780	500	6480	10	1	9456696	883	9.32	2.05	12	0.01	1002.00	4552.00	17450	20230210	-46.48	9260	20230817	0.86	17450	-46.48	20230210	9260	0.86	20230817	17450	-46.48	20230210	9260	0.86	20230817	2.03	N	376980	500	47 억	141478	N	N	0	N	N
50	20231023	161053	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	9270	-370	5	-3.84	149281730	15892	38.15	9360	9640	9260	12530	6750	9640	9395.13	1.52	-959	10146	9892	9666	9412	9186	9780	9300	47	2890	500	6740	10	1	9456696	877	9.25	2.04	12	0.17	1002.00	4552.00	17450	20230210	-46.88	9260	20231023	0.11	17450	-46.88	20230210	9260	0.11	20231023	17450	-46.88	20230210	9260	0.11	20231023	1.96	N	376980	500	47 억	143276	N	N	0	N	N
51	20231023	151100	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	9330	-310	5	-3.22	125343050	13313	31.96	9360	9640	9260	12530	6750	9640	9414.70	1.52	-977	10146	9892	9666	9412	9186	9780	9300	47	2890	500	6740	10	1	9456696	882	9.31	2.05	12	0.14	1002.00	4552.00	17450	20230210	-46.53	9260	20231023	0.76	17450	-46.53	20230210	9260	0.76	20231023	17450	-46.53	20230210	9260	0.76	20231023	1.96	N	376980	500	47 억	143276	N	N	0	N	N
52	20231023	141057	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	9350	-290	5	-3.01	114511580	12149	29.16	9360	9640	9260	12530	6750	9640	9425.19	1.52	-807	10146	9892	9666	9412	9186	9780	9300	47	2890	500	6740	10	1	9456696	884	9.33	2.05	12	0.13	1002.00	4552.00	17450	20230210	-46.42	9260	20231023	0.97	17450	-46.42	20230210	9260	0.97	20231023	17450	-46.42	20230210	9260	0.97	20231023	1.96	N	376980	500	47 억	143276	N	N	0	N	N
53	20231023	131104	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9400	-240	5	-2.49	70358020	7421	17.81	9360	9640	9360	12530	6750	9640	9480.44	1.52	598	10146	9892	9666	9412	9186	9780	9300	47	2890	500	6740	10	1	9456696	889	9.38	2.07	12	0.08	1002.00	4552.00	17450	20230210	-46.13	9260	20230817	1.51	17450	-46.13	20230210	9260	1.51	20230817	17450	-46.13	20230210	9260	1.51	20230817	1.96	N	376980	500	47 억	143276	N	N	0	N	N
54	20231023	121053	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9450	-190	5	-1.97	53645280	5642	13.54	9360	9640	9360	12530	6750	9640	9507.66	1.52	1337	10146	9892	9666	9412	9186	9780	9300	47	2890	500	6740	10	1	9456696	894	9.43	2.08	12	0.06	1002.00	4552.00	17450	20230210	-45.85	9260	20230817	2.05	17450	-45.85	20230210	9260	2.05	20230817	17450	-45.85	20230210	9260	2.05	20230817	1.96	N	376980	500	47 억	143276	N	N	0	N	N
55	20231023	111052	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9580	-60	5	-0.62	37428990	3928	9.43	9360	9640	9360	12530	6750	9640	9528.11	1.52	971	10146	9892	9666	9412	9186	9780	9300	47	2890	500	6740	10	1	9456696	906	9.56	2.10	12	0.04	1002.00	4552.00	17450	20230210	-45.10	9260	20230817	3.46	17450	-45.10	20230210	9260	3.46	20230817	17450	-45.10	20230210	9260	3.46	20230817	1.96	N	376980	500	47 억	143276	N	N	0	N	N
56	20231023	101043	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9600	-40	5	-0.41	25644390	2690	6.46	9360	9640	9360	12530	6750	9640	9532.31	1.52	758	10146	9892	9666	9412	9186	9780	9300	47	2890	500	6740	10	1	9456696	908	9.58	2.11	12	0.03	1002.00	4552.00	17450	20230210	-44.99	9260	20230817	3.67	17450	-44.99	20230210	9260	3.67	20230817	17450	-44.99	20230210	9260	3.67	20230817	1.96	N	376980	500	47 억	143276	N	N	0	N	N
57	20231023	091105	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9540	-100	5	-1.04	4920700	522	1.25	9360	9590	9360	12530	6750	9640	9416.79	1.52	-53	10146	9892	9666	9412	9186	9780	9300	47	2890	500	6740	10	1	9456696	902	9.52	2.10	12	0.01	1002.00	4552.00	17450	20230210	-45.33	9260	20230817	3.02	17450	-45.33	20230210	9260	3.02	20230817	17450	-45.33	20230210	9260	3.02	20230817	1.96	N	376980	500	47 억	143276	N	N	0	N	N
58	20231020	161048	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9640	-340	5	-3.41	395536460	41340	118.96	9740	9920	9440	12970	6990	9980	9567.74	1.55	-2575	10973	10476	10093	9596	9213	10285	9405	47	2990	500	6980	10	1	9456696	912	9.62	2.12	12	0.44	1002.00	4552.00	17450	20230210	-44.76	9260	20230817	4.10	17450	-44.76	20230210	9260	4.10	20230817	17450	-44.76	20230210	9260	4.10	20230817	1.96	N	376980	500	47 억	146352	N	N	14	N	N
59	20231020	151046	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9570	-410	5	-4.11	385232490	40270	115.88	9740	9920	9440	12970	6990	9980	9566.24	1.55	-2391	10973	10476	10093	9596	9213	10285	9405	47	2990	500	6980	10	1	9456696	905	9.55	2.10	12	0.43	1002.00	4552.00	17450	20230210	-45.16	9260	20230817	3.35	17450	-45.16	20230210	9260	3.35	20230817	17450	-45.16	20230210	9260	3.35	20230817	1.96	N	376980	500	47 억	146352	N	N	14	N	N
60	20231020	141058	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9660	-320	5	-3.21	358050560	37440	107.74	9740	9920	9440	12970	6990	9980	9563.32	1.55	-606	10973	10476	10093	9596	9213	10285	9405	47	2990	500	6980	10	1	9456696	914	9.64	2.12	12	0.40	1002.00	4552.00	17450	20230210	-44.64	9260	20230817	4.32	17450	-44.64	20230210	9260	4.32	20230817	17450	-44.64	20230210	9260	4.32	20230817	1.96	N	376980	500	47 억	146352	N	N	14	N	N
61	20231020	131030	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9510	-470	5	-4.71	307001790	32102	92.38	9740	9920	9440	12970	6990	9980	9563.32	1.55	-2578	10973	10476	10093	9596	9213	10285	9405	47	2990	500	6980	10	1	9456696	899	9.49	2.09	12	0.34	1002.00	4552.00	17450	20230210	-45.50	9260	20230817	2.70	17450	-45.50	20230210	9260	2.70	20230817	17450	-45.50	20230210	9260	2.70	20230817	1.96	N	376980	500	47 억	146352	N	N	14	N	N
62	20231020	121040	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9450	-530	5	-5.31	272951220	28512	82.05	9740	9920	9440	12970	6990	9980	9573.20	1.55	-2555	10973	10476	10093	9596	9213	10285	9405	47	2990	500	6980	10	1	9456696	894	9.43	2.08	12	0.30	1002.00	4552.00	17450	20230210	-45.85	9260	20230817	2.05	17450	-45.85	20230210	9260	2.05	20230817	17450	-45.85	20230210	9260	2.05	20230817	1.96	N	376980	500	47 억	146352	N	N	14	N	N
63	20231020	111051	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9520	-460	5	-4.61	250330710	26125	75.18	9740	9920	9440	12970	6990	9980	9582.04	1.55	-1695	10973	10476	10093	9596	9213	10285	9405	47	2990	500	6980	10	1	9456696	900	9.50	2.09	12	0.28	1002.00	4552.00	17450	20230210	-45.44	9260	20230817	2.81	17450	-45.44	20230210	9260	2.81	20230817	17450	-45.44	20230210	9260	2.81	20230817	1.96	N	376980	500	47 억	146352	N	N	14	N	N
64	20231020	101043	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9540	-440	5	-4.41	228117860	23784	68.44	9740	9920	9440	12970	6990	9980	9591.23	1.55	-1598	10973	10476	10093	9596	9213	10285	9405	47	2990	500	6980	10	1	9456696	902	9.52	2.10	12	0.25	1002.00	4552.00	17450	20230210	-45.33	9260	20230817	3.02	17450	-45.33	20230210	9260	3.02	20230817	17450	-45.33	20230210	9260	3.02	20230817	1.96	N	376980	500	47 억	146352	N	N	14	N	N
65	20231020	091039	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9500	-480	5	-4.81	125064110	12963	37.30	9740	9920	9450	12970	6990	9980	9647.78	1.55	-863	10973	10476	10093	9596	9213	10285	9405	47	2990	500	6980	10	1	9456696	898	9.48	2.09	12	0.14	1002.00	4552.00	17450	20230210	-45.56	9260	20230817	2.59	17450	-45.56	20230210	9260	2.59	20230817	17450	-45.56	20230210	9260	2.59	20230817	1.96	N	376980	500	47 억	146352	N	N	14	N	N
66	20231019	161039	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9980	-620	5	-5.85	346888150	34398	289.57	10420	10590	9710	13780	7420	10600	10085.20	1.60	-4387	11066	10832	10716	10482	10366	10775	10425	47	3180	500	7420	10	1	9456696	944	9.96	2.19	12	0.36	1002.00	4552.00	17450	20230210	-42.81	9260	20230817	7.78	17450	-42.81	20230210	9260	7.78	20230817	17450	-42.81	20230210	9260	7.78	20230817	1.96	N	376980	500	47 억	151224	N	N	14	N	N
67	20231019	151026	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9980	-620	5	-5.85	328738860	32579	274.26	10420	10590	9710	13780	7420	10600	10090.51	1.60	-4203	11066	10832	10716	10482	10366	10775	10425	47	3180	500	7420	10	1	9456696	944	9.96	2.19	12	0.34	1002.00	4552.00	17450	20230210	-42.81	9260	20230817	7.78	17450	-42.81	20230210	9260	7.78	20230817	17450	-42.81	20230210	9260	7.78	20230817	1.96	N	376980	500	47 억	151224	N	N	12	N	N
68	20231019	141043	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10000	-600	5	-5.66	277568090	27443	231.02	10420	10590	9710	13780	7420	10600	10114.35	1.60	-3571	11066	10832	10716	10482	10366	10775	10425	47	3180	500	7420	10	1	9456696	946	9.98	2.20	12	0.29	1002.00	4552.00	17450	20230210	-42.69	9260	20230817	7.99	17450	-42.69	20230210	9260	7.99	20230817	17450	-42.69	20230210	9260	7.99	20230817	1.96	N	376980	500	47 억	151224	N	N	12	N	N
69	20231019	131033	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9940	-660	5	-6.23	268006050	26486	222.96	10420	10590	9710	13780	7420	10600	10118.78	1.60	-3514	11066	10832	10716	10482	10366	10775	10425	47	3180	500	7420	10	1	9456696	940	9.92	2.18	12	0.28	1002.00	4552.00	17450	20230210	-43.04	9260	20230817	7.34	17450	-43.04	20230210	9260	7.34	20230817	17450	-43.04	20230210	9260	7.34	20230817	1.96	N	376980	500	47 억	151224	N	N	12	N	N
70	20231019	121040	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10090	-510	5	-4.81	169594440	16636	140.05	10420	10590	10080	13780	7420	10600	10194.42	1.60	-3034	11066	10832	10716	10482	10366	10775	10425	47	3180	500	7420	10	1	9456696	954	10.07	2.22	12	0.18	1002.00	4552.00	17450	20230210	-42.18	9260	20230817	8.96	17450	-42.18	20230210	9260	8.96	20230817	17450	-42.18	20230210	9260	8.96	20230817	1.96	N	376980	500	47 억	151224	N	N	12	N	N
71	20231019	111033	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10150	-450	5	-4.25	142868430	13989	117.76	10420	10590	10100	13780	7420	10600	10212.91	1.60	-2524	11066	10832	10716	10482	10366	10775	10425	47	3180	500	7420	10	1	9456696	960	10.13	2.23	12	0.15	1002.00	4552.00	17450	20230210	-41.83	9260	20230817	9.61	17450	-41.83	20230210	9260	9.61	20230817	17450	-41.83	20230210	9260	9.61	20230817	1.96	N	376980	500	47 억	151224	N	N	12	N	N
72	20231019	101029	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10160	-440	5	-4.15	99661490	9726	81.88	10420	10590	10130	13780	7420	10600	10246.91	1.60	-2138	11066	10832	10716	10482	10366	10775	10425	47	3180	500	7420	10	1	9456696	961	10.14	2.23	12	0.10	1002.00	4552.00	17450	20230210	-41.78	9260	20230817	9.72	17450	-41.78	20230210	9260	9.72	20230817	17450	-41.78	20230210	9260	9.72	20230817	1.96	N	376980	500	47 억	151224	N	N	12	N	N
73	20231019	091036	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10280	-320	5	-3.02	39003740	3766	31.70	10420	10590	10210	13780	7420	10600	10356.81	1.60	-503	11066	10832	10716	10482	10366	10775	10425	47	3180	500	7420	10	1	9456696	972	10.26	2.26	12	0.04	1002.00	4552.00	17450	20230210	-41.09	9260	20230817	11.02	17450	-41.09	20230210	9260	11.02	20230817	17450	-41.09	20230210	9260	11.02	20230817	1.96	N	376980	500	47 억	151224	N	N	12	N	N
74	20231018	161041	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10600	-400	5	-3.64	124943370	11667	127.89	10900	10950	10600	14300	7700	11000	10709.34	1.62	-2421	11133	11066	10983	10916	10833	11100	10950	47	3300	500	7700	10	1	9456696	1002	10.58	2.33	12	0.12	1002.00	4552.00	17450	20230210	-39.26	9260	20230817	14.47	17450	-39.26	20230210	9260	14.47	20230817	17450	-39.26	20230210	9260	14.47	20230817	1.95	N	376980	500	47 억	153646	N	N	12	N	N
75	20231018	151032	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10610	-390	5	-3.55	110060120	10264	112.51	10900	10950	10610	14300	7700	11000	10722.93	1.62	-2279	11133	11066	10983	10916	10833	11100	10950	47	3300	500	7700	10	1	9456696	1003	10.59	2.33	12	0.11	1002.00	4552.00	17450	20230210	-39.20	9260	20230817	14.58	17450	-39.20	20230210	9260	14.58	20230817	17450	-39.20	20230210	9260	14.58	20230817	1.95	N	376980	500	47 억	153646	N	N	19	N	N
76	20231018	141017	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10720	-280	5	-2.55	97922900	9122	99.99	10900	10950	10610	14300	7700	11000	10734.81	1.62	-2081	11133	11066	10983	10916	10833	11100	10950	47	3300	500	7700	10	1	9456696	1014	10.70	2.36	12	0.10	1002.00	4552.00	17450	20230210	-38.57	9260	20230817	15.77	17450	-38.57	20230210	9260	15.77	20230817	17450	-38.57	20230210	9260	15.77	20230817	1.95	N	376980	500	47 억	153646	N	N	19	N	N
77	20231018	131014	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10700	-300	5	-2.73	83536000	7775	85.22	10900	10950	10610	14300	7700	11000	10744.18	1.62	-1293	11133	11066	10983	10916	10833	11100	10950	47	3300	500	7700	10	1	9456696	1012	10.68	2.35	12	0.08	1002.00	4552.00	17450	20230210	-38.68	9260	20230817	15.55	17450	-38.68	20230210	9260	15.55	20230817	17450	-38.68	20230210	9260	15.55	20230817	1.95	N	376980	500	47 억	153646	N	N	19	N	N
78	20231018	121032	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10690	-310	5	-2.82	72595870	6752	74.01	10900	10950	10610	14300	7700	11000	10751.76	1.62	-1036	11133	11066	10983	10916	10833	11100	10950	47	3300	500	7700	10	1	9456696	1011	10.67	2.35	12	0.07	1002.00	4552.00	17450	20230210	-38.74	9260	20230817	15.44	17450	-38.74	20230210	9260	15.44	20230817	17450	-38.74	20230210	9260	15.44	20230817	1.95	N	376980	500	47 억	153646	N	N	19	N	N
79	20231018	111024	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10680	-320	5	-2.91	62746630	5830	63.90	10900	10950	10610	14300	7700	11000	10762.72	1.62	-954	11133	11066	10983	10916	10833	11100	10950	47	3300	500	7700	10	1	9456696	1010	10.66	2.35	12	0.06	1002.00	4552.00	17450	20230210	-38.80	9260	20230817	15.33	17450	-38.80	20230210	9260	15.33	20230817	17450	-38.80	20230210	9260	15.33	20230817	1.95	N	376980	500	47 억	153646	N	N	19	N	N
80	20231018	101037	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10730	-270	5	-2.45	47295490	4382	48.03	10900	10950	10700	14300	7700	11000	10793.13	1.62	-946	11133	11066	10983	10916	10833	11100	10950	47	3300	500	7700	10	1	9456696	1015	10.71	2.36	12	0.05	1002.00	4552.00	17450	20230210	-38.51	9260	20230817	15.87	17450	-38.51	20230210	9260	15.87	20230817	17450	-38.51	20230210	9260	15.87	20230817	1.95	N	376980	500	47 억	153646	N	N	19	N	N
81	20231018	091018	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10950	-50	5	-0.45	4431040	407	4.46	10900	10950	10830	14300	7700	11000	10887.08	1.62	-365	11133	11066	10983	10916	10833	11100	10950	47	3300	500	7700	10	1	9456696	1036	10.93	2.41	12	0.00	1002.00	4552.00	17450	20230210	-37.25	9260	20230817	18.25	17450	-37.25	20230210	9260	18.25	20230817	17450	-37.25	20230210	9260	18.25	20230817	1.95	N	376980	500	47 억	153646	N	N	19	N	N
82	20231017	161022	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11000	10	2	0.09	100071030	9109	28.20	10920	11050	10900	14280	7700	10990	10985.78	1.64	-1634	11663	11326	11053	10716	10443	11190	10580	47	3290	500	7690	10	1	9456696	1040	10.98	2.42	12	0.10	1002.00	4552.00	17450	20230210	-36.96	9260	20230817	18.79	17450	-36.96	20230210	9260	18.79	20230817	17450	-36.96	20230210	9260	18.79	20230817	1.97	N	376980	500	47 억	155280	N	N	19	N	N
83	20231017	151029	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10990	0	3	0.00	92243770	8397	25.99	10920	11050	10900	14280	7700	10990	10985.32	1.64	-1535	11663	11326	11053	10716	10443	11190	10580	47	3290	500	7690	10	1	9456696	1039	10.97	2.41	12	0.09	1002.00	4552.00	17450	20230210	-37.02	9260	20230817	18.68	17450	-37.02	20230210	9260	18.68	20230817	17450	-37.02	20230210	9260	18.68	20230817	1.97	N	376980	500	47 억	155280	N	N	6	N	N
84	20231017	141031	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11020	30	2	0.27	63753040	5803	17.96	10920	11050	10900	14280	7700	10990	10986.22	1.64	-1178	11663	11326	11053	10716	10443	11190	10580	47	3290	500	7690	10	1	9456696	1042	11.00	2.42	12	0.06	1002.00	4552.00	17450	20230210	-36.85	9260	20230817	19.01	17450	-36.85	20230210	9260	19.01	20230817	17450	-36.85	20230210	9260	19.01	20230817	1.97	N	376980	500	47 억	155280	N	N	6	N	N
85	20231017	131023	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10960	-30	5	-0.27	38806990	3538	10.95	10920	11050	10900	14280	7700	10990	10968.62	1.64	-44	11663	11326	11053	10716	10443	11190	10580	47	3290	500	7690	10	1	9456696	1036	10.94	2.41	12	0.04	1002.00	4552.00	17450	20230210	-37.19	9260	20230817	18.36	17450	-37.19	20230210	9260	18.36	20230817	17450	-37.19	20230210	9260	18.36	20230817	1.97	N	376980	500	47 억	155280	N	N	6	N	N
86	20231017	121028	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10980	-10	5	-0.09	27577140	2511	7.77	10920	11050	10920	14280	7700	10990	10982.53	1.64	119	11663	11326	11053	10716	10443	11190	10580	47	3290	500	7690	10	1	9456696	1038	10.96	2.41	12	0.03	1002.00	4552.00	17450	20230210	-37.08	9260	20230817	18.57	17450	-37.08	20230210	9260	18.57	20230817	17450	-37.08	20230210	9260	18.57	20230817	1.97	N	376980	500	47 억	155280	N	N	6	N	N
87	20231017	111018	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10940	-50	5	-0.45	23121350	2104	6.51	10920	11050	10920	14280	7700	10990	10989.23	1.64	212	11663	11326	11053	10716	10443	11190	10580	47	3290	500	7690	10	1	9456696	1035	10.92	2.40	12	0.02	1002.00	4552.00	17450	20230210	-37.31	9260	20230817	18.14	17450	-37.31	20230210	9260	18.14	20230817	17450	-37.31	20230210	9260	18.14	20230817	1.97	N	376980	500	47 억	155280	N	N	6	N	N
88	20231017	101009	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10990	0	3	0.00	16133620	1466	4.54	10920	11050	10920	14280	7700	10990	11005.20	1.64	244	11663	11326	11053	10716	10443	11190	10580	47	3290	500	7690	10	1	9456696	1039	10.97	2.41	12	0.02	1002.00	4552.00	17450	20230210	-37.02	9260	20230817	18.68	17450	-37.02	20230210	9260	18.68	20230817	17450	-37.02	20230210	9260	18.68	20230817	1.97	N	376980	500	47 억	155280	N	N	6	N	N
89	20231017	091022	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11040	50	2	0.45	4029220	366	1.13	10920	11040	10920	14280	7700	10990	11008.80	1.64	-12	11663	11326	11053	10716	10443	11190	10580	47	3290	500	7690	10	1	9456696	1044	11.02	2.43	12	0.00	1002.00	4552.00	17450	20230210	-36.73	9260	20230817	19.22	17450	-36.73	20230210	9260	19.22	20230817	17450	-36.73	20230210	9260	19.22	20230817	1.97	N	376980	500	47 억	155280	N	N	6	N	N
90	20231016	161018	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10990	-410	5	-3.60	353725370	32247	86.61	11390	11390	10780	14820	7980	11400	10969.07	1.72	-7090	11733	11566	11243	11076	10753	11650	11160	47	3420	500	7980	10	1	9456696	1039	10.97	2.41	12	0.34	1002.00	4552.00	17450	20230210	-37.02	9260	20230817	18.68	17450	-37.02	20230210	9260	18.68	20230817	17450	-37.02	20230210	9260	18.68	20230817	1.99	N	376980	500	47 억	162533	N	N	6	N	N
91	20231016	151019	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10990	-410	5	-3.60	342489870	31224	83.86	11390	11390	10780	14820	7980	11400	10968.80	1.72	-6969	11733	11566	11243	11076	10753	11650	11160	47	3420	500	7980	10	1	9456696	1039	10.97	2.41	12	0.33	1002.00	4552.00	17450	20230210	-37.02	9260	20230817	18.68	17450	-37.02	20230210	9260	18.68	20230817	17450	-37.02	20230210	9260	18.68	20230817	1.99	N	376980	500	47 억	162533	N	N	2	N	N
92	20231016	141021	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10970	-430	5	-3.77	282377150	25741	69.13	11390	11390	10780	14820	7980	11400	10969.94	1.72	-5056	11733	11566	11243	11076	10753	11650	11160	47	3420	500	7980	10	1	9456696	1037	10.95	2.41	12	0.27	1002.00	4552.00	17450	20230210	-37.13	9260	20230817	18.47	17450	-37.13	20230210	9260	18.47	20230817	17450	-37.13	20230210	9260	18.47	20230817	1.99	N	376980	500	47 억	162533	N	N	2	N	N
93	20231016	131012	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10890	-510	5	-4.47	210332270	19166	51.48	11390	11390	10780	14820	7980	11400	10974.24	1.72	-2969	11733	11566	11243	11076	10753	11650	11160	47	3420	500	7980	10	1	9456696	1030	10.87	2.39	12	0.20	1002.00	4552.00	17450	20230210	-37.59	9260	20230817	17.60	17450	-37.59	20230210	9260	17.60	20230817	17450	-37.59	20230210	9260	17.60	20230817	1.99	N	376980	500	47 억	162533	N	N	2	N	N
94	20231016	121014	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10870	-530	5	-4.65	186702750	16986	45.62	11390	11390	10800	14820	7980	11400	10991.57	1.72	-2638	11733	11566	11243	11076	10753	11650	11160	47	3420	500	7980	10	1	9456696	1028	10.85	2.39	12	0.18	1002.00	4552.00	17450	20230210	-37.71	9260	20230817	17.39	17450	-37.71	20230210	9260	17.39	20230817	17450	-37.71	20230210	9260	17.39	20230817	1.99	N	376980	500	47 억	162533	N	N	2	N	N
95	20231016	111008	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10970	-430	5	-3.77	108243600	9771	26.24	11390	11390	10940	14820	7980	11400	11078.05	1.72	-1632	11733	11566	11243	11076	10753	11650	11160	47	3420	500	7980	10	1	9456696	1037	10.95	2.41	12	0.10	1002.00	4552.00	17450	20230210	-37.13	9260	20230817	18.47	17450	-37.13	20230210	9260	18.47	20230817	17450	-37.13	20230210	9260	18.47	20230817	1.99	N	376980	500	47 억	162533	N	N	2	N	N
96	20231016	101002	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11170	-230	5	-2.02	46922770	4213	11.32	11390	11390	11070	14820	7980	11400	11137.61	1.72	21	11733	11566	11243	11076	10753	11650	11160	47	3420	500	7980	10	1	9456696	1056	11.15	2.45	12	0.04	1002.00	4552.00	17450	20230210	-35.99	9260	20230817	20.63	17450	-35.99	20230210	9260	20.63	20230817	17450	-35.99	20230210	9260	20.63	20230817	1.99	N	376980	500	47 억	162533	N	N	2	N	N
97	20231016	091005	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11190	-210	5	-1.84	39909870	3585	9.63	11390	11390	11070	14820	7980	11400	11132.46	1.72	140	11733	11566	11243	11076	10753	11650	11160	47	3420	500	7980	10	1	9456696	1058	11.17	2.46	12	0.04	1002.00	4552.00	17450	20230210	-35.87	9260	20230817	20.84	17450	-35.87	20230210	9260	20.84	20230817	17450	-35.87	20230210	9260	20.84	20230817	1.99	N	376980	500	47 억	162533	N	N	2	N	N
98	20231012	161037	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11200	0	3	0.00	315798620	28242	94.34	11200	11260	11070	14560	7840	11200	11181.88	1.79	-2980	11500	11350	11270	11120	11040	11310	11080	47	3360	500	7840	10	1	9456696	1059	11.18	2.46	12	0.30	1002.00	4552.00	17450	20230210	-35.82	9260	20230817	20.95	17450	-35.82	20230210	9260	20.95	20230817	17450	-35.82	20230210	9260	20.95	20230817	2.14	N	376980	500	47 억	169286	N	N	5	N	N
99	20231012	151012	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11150	-50	5	-0.45	289149610	25854	86.37	11200	11260	11070	14560	7840	11200	11183.94	1.79	-2619	11500	11350	11270	11120	11040	11310	11080	47	3360	500	7840	10	1	9456696	1054	11.13	2.45	12	0.27	1002.00	4552.00	17450	20230210	-36.10	9260	20230817	20.41	17450	-36.10	20230210	9260	20.41	20230817	17450	-36.10	20230210	9260	20.41	20230817	2.14	N	376980	500	47 억	169286	N	N	0	N	N
100	20231012	141014	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11190	-10	5	-0.09	235062920	21027	70.24	11200	11260	11070	14560	7840	11200	11179.10	1.79	-1370	11500	11350	11270	11120	11040	11310	11080	47	3360	500	7840	10	1	9456696	1058	11.17	2.46	12	0.22	1002.00	4552.00	17450	20230210	-35.87	9260	20230817	20.84	17450	-35.87	20230210	9260	20.84	20230817	17450	-35.87	20230210	9260	20.84	20230817	2.14	N	376980	500	47 억	169286	N	N	0	N	N
101	20231012	131014	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11190	-10	5	-0.09	161163460	14437	48.23	11200	11260	11070	14560	7840	11200	11163.21	1.79	-1723	11500	11350	11270	11120	11040	11310	11080	47	3360	500	7840	10	1	9456696	1058	11.17	2.46	12	0.15	1002.00	4552.00	17450	20230210	-35.87	9260	20230817	20.84	17450	-35.87	20230210	9260	20.84	20230817	17450	-35.87	20230210	9260	20.84	20230817	2.14	N	376980	500	47 억	169286	N	N	0	N	N
102	20231012	121025	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11100	-100	5	-0.89	137832350	12348	41.25	11200	11260	11070	14560	7840	11200	11162.31	1.79	-1294	11500	11350	11270	11120	11040	11310	11080	47	3360	500	7840	10	1	9456696	1050	11.08	2.44	12	0.13	1002.00	4552.00	17450	20230210	-36.39	9260	20230817	19.87	17450	-36.39	20230210	9260	19.87	20230817	17450	-36.39	20230210	9260	19.87	20230817	2.14	N	376980	500	47 억	169286	N	N	0	N	N
103	20231012	111023	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11180	-20	5	-0.18	67572440	6038	20.17	11200	11260	11160	14560	7840	11200	11191.19	1.79	-124	11500	11350	11270	11120	11040	11310	11080	47	3360	500	7840	10	1	9456696	1057	11.16	2.46	12	0.06	1002.00	4552.00	17450	20230210	-35.93	9260	20230817	20.73	17450	-35.93	20230210	9260	20.73	20230817	17450	-35.93	20230210	9260	20.73	20230817	2.14	N	376980	500	47 억	169286	N	N	0	N	N
104	20231012	101015	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11220	20	2	0.18	35614190	3179	10.62	11200	11260	11180	14560	7840	11200	11202.96	1.79	251	11500	11350	11270	11120	11040	11310	11080	47	3360	500	7840	10	1	9456696	1061	11.20	2.46	12	0.03	1002.00	4552.00	17450	20230210	-35.70	9260	20230817	21.17	17450	-35.70	20230210	9260	21.17	20230817	17450	-35.70	20230210	9260	21.17	20230817	2.14	N	376980	500	47 억	169286	N	N	0	N	N
105	20231012	091023	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11260	60	2	0.54	9452230	843	2.82	11200	11260	11200	14560	7840	11200	11212.67	1.79	348	11500	11350	11270	11120	11040	11310	11080	47	3360	500	7840	10	1	9456696	1065	11.24	2.47	12	0.01	1002.00	4552.00	17450	20230210	-35.47	9260	20230817	21.60	17450	-35.47	20230210	9260	21.60	20230817	17450	-35.47	20230210	9260	21.60	20230817	2.14	N	376980	500	47 억	169286	N	N	0	N	N
106	20231011	161011	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11200	-80	5	-0.71	333122450	29499	51.29	11270	11420	11190	14660	7900	11280	11293.38	1.83	-3975	11606	11442	11346	11182	11086	11395	11135	47	3380	500	7890	10	1	9456696	1059	11.18	2.46	12	0.31	1002.00	4552.00	17450	20230210	-35.82	9260	20230817	20.95	17450	-35.82	20230210	9260	20.95	20230817	17450	-35.82	20230210	9260	20.95	20230817	2.13	N	376980	500	47 억	173060	N	N	0	N	N
107	20231011	151017	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11200	-80	5	-0.71	279348220	24703	42.95	11270	11420	11190	14660	7900	11280	11308.27	1.83	-3719	11606	11442	11346	11182	11086	11395	11135	47	3380	500	7890	10	1	9456696	1059	11.18	2.46	12	0.26	1002.00	4552.00	17450	20230210	-35.82	9260	20230817	20.95	17450	-35.82	20230210	9260	20.95	20230817	17450	-35.82	20230210	9260	20.95	20230817	2.13	N	376980	500	47 억	173060	N	N	0	N	N
108	20231011	141019	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11320	40	2	0.35	180149250	15913	27.67	11270	11420	11200	14660	7900	11280	11320.89	1.83	-1129	11606	11442	11346	11182	11086	11395	11135	47	3380	500	7890	10	1	9456696	1070	11.30	2.49	12	0.17	1002.00	4552.00	17450	20230210	-35.13	9260	20230817	22.25	17450	-35.13	20230210	9260	22.25	20230817	17450	-35.13	20230210	9260	22.25	20230817	2.13	N	376980	500	47 억	173060	N	N	0	N	N
109	20231011	131008	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11290	10	2	0.09	85406040	7566	13.15	11270	11420	11200	14660	7900	11280	11288.14	1.83	-292	11606	11442	11346	11182	11086	11395	11135	47	3380	500	7890	10	1	9456696	1068	11.27	2.48	12	0.08	1002.00	4552.00	17450	20230210	-35.30	9260	20230817	21.92	17450	-35.30	20230210	9260	21.92	20230817	17450	-35.30	20230210	9260	21.92	20230817	2.13	N	376980	500	47 억	173060	N	N	0	N	N
110	20231011	121026	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11260	-20	5	-0.18	76161290	6745	11.73	11270	11420	11200	14660	7900	11280	11291.52	1.83	-50	11606	11442	11346	11182	11086	11395	11135	47	3380	500	7890	10	1	9456696	1065	11.24	2.47	12	0.07	1002.00	4552.00	17450	20230210	-35.47	9260	20230817	21.60	17450	-35.47	20230210	9260	21.60	20230817	17450	-35.47	20230210	9260	21.60	20230817	2.13	N	376980	500	47 억	173060	N	N	0	N	N
111	20231011	111020	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11310	30	2	0.27	73269510	6489	11.28	11270	11420	11200	14660	7900	11280	11291.34	1.83	86	11606	11442	11346	11182	11086	11395	11135	47	3380	500	7890	10	1	9456696	1070	11.29	2.48	12	0.07	1002.00	4552.00	17450	20230210	-35.19	9260	20230817	22.14	17450	-35.19	20230210	9260	22.14	20230817	17450	-35.19	20230210	9260	22.14	20230817	2.13	N	376980	500	47 억	173060	N	N	0	N	N
112	20231011	101014	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11290	10	2	0.09	29809150	2627	4.57	11270	11420	11270	14660	7900	11280	11347.22	1.83	103	11606	11442	11346	11182	11086	11395	11135	47	3380	500	7890	10	1	9456696	1068	11.27	2.48	12	0.03	1002.00	4552.00	17450	20230210	-35.30	9260	20230817	21.92	17450	-35.30	20230210	9260	21.92	20230817	17450	-35.30	20230210	9260	21.92	20230817	2.13	N	376980	500	47 억	173060	N	N	0	N	N
113	20231011	091016	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11400	120	2	1.06	7726450	682	1.19	11270	11400	11270	14660	7900	11280	11329.11	1.83	131	11606	11442	11346	11182	11086	11395	11135	47	3380	500	7890	10	1	9456696	1078	11.38	2.50	12	0.01	1002.00	4552.00	17450	20230210	-34.67	9260	20230817	23.11	17450	-34.67	20230210	9260	23.11	20230817	17450	-34.67	20230210	9260	23.11	20230817	2.13	N	376980	500	47 억	173060	N	N	0	N	N
114	20231010	161620	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11280	-120	5	-1.05	649055450	56955	195.92	11400	11510	11250	14820	7980	11400	11396.12	1.83	-287	11600	11500	11300	11200	11000	11550	11250	47	3420	500	7980	10	1	9456696	1067	11.26	2.48	12	0.60	1002.00	4552.00	17450	20230210	-35.36	9260	20230817	21.81	17450	-35.36	20230210	9260	21.81	20230817	17450	-35.36	20230210	9260	21.81	20230817	2.21	N	376980	500	47 억	173312	N	N	0	N	N
115	20231010	151002	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11330	-70	5	-0.61	612945340	53765	184.94	11400	11510	11250	14820	7980	11400	11400.45	1.83	651	11600	11500	11300	11200	11000	11550	11250	47	3420	500	7980	10	1	9456696	1071	11.31	2.49	12	0.57	1002.00	4552.00	17450	20230210	-35.07	9260	20230817	22.35	17450	-35.07	20230210	9260	22.35	20230817	17450	-35.07	20230210	9260	22.35	20230817	2.21	N	376980	500	47 억	173312	N	N	0	N	N
116	20231010	141009	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11470	70	2	0.61	313106000	27394	94.23	11400	11480	11320	14820	7980	11400	11429.76	1.83	402	11600	11500	11300	11200	11000	11550	11250	47	3420	500	7980	10	1	9456696	1085	11.45	2.52	12	0.29	1002.00	4552.00	17450	20230210	-34.27	9260	20230817	23.87	17450	-34.27	20230210	9260	23.87	20230817	17450	-34.27	20230210	9260	23.87	20230817	2.21	N	376980	500	47 억	173312	N	N	0	N	N
117	20231010	131003	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11420	20	2	0.18	185234810	16206	55.75	11400	11480	11320	14820	7980	11400	11430.07	1.83	870	11600	11500	11300	11200	11000	11550	11250	47	3420	500	7980	10	1	9456696	1080	11.40	2.51	12	0.17	1002.00	4552.00	17450	20230210	-34.56	9260	20230817	23.33	17450	-34.56	20230210	9260	23.33	20230817	17450	-34.56	20230210	9260	23.33	20230817	2.21	N	376980	500	47 억	173312	N	N	0	N	N
118	20231010	120959	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11450	50	2	0.44	155675360	13620	46.85	11400	11480	11320	14820	7980	11400	11429.97	1.83	2380	11600	11500	11300	11200	11000	11550	11250	47	3420	500	7980	10	1	9456696	1083	11.43	2.52	12	0.14	1002.00	4552.00	17450	20230210	-34.38	9260	20230817	23.65	17450	-34.38	20230210	9260	23.65	20230817	17450	-34.38	20230210	9260	23.65	20230817	2.21	N	376980	500	47 억	173312	N	N	0	N	N
119	20231010	110941	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11480	80	2	0.70	142446150	12465	42.88	11400	11480	11320	14820	7980	11400	11427.75	1.83	2435	11600	11500	11300	11200	11000	11550	11250	47	3420	500	7980	10	1	9456696	1086	11.46	2.52	12	0.13	1002.00	4552.00	17450	20230210	-34.21	9260	20230817	23.97	17450	-34.21	20230210	9260	23.97	20230817	17450	-34.21	20230210	9260	23.97	20230817	2.21	N	376980	500	47 억	173312	N	N	0	N	N
120	20231010	100952	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11420	20	2	0.18	117759230	10307	35.45	11400	11480	11320	14820	7980	11400	11425.24	1.83	1951	11600	11500	11300	11200	11000	11550	11250	47	3420	500	7980	10	1	9456696	1080	11.40	2.51	12	0.11	1002.00	4552.00	17450	20230210	-34.56	9260	20230817	23.33	17450	-34.56	20230210	9260	23.33	20230817	17450	-34.56	20230210	9260	23.33	20230817	2.21	N	376980	500	47 억	173312	N	N	0	N	N
121	20231010	090946	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11430	30	2	0.26	42848020	3758	12.93	11400	11470	11320	14820	7980	11400	11401.83	1.83	1097	11600	11500	11300	11200	11000	11550	11250	47	3420	500	7980	10	1	9456696	1081	11.41	2.51	12	0.04	1002.00	4552.00	17450	20230210	-34.50	9260	20230817	23.43	17450	-34.50	20230210	9260	23.43	20230817	17450	-34.50	20230210	9260	23.43	20230817	2.21	N	376980	500	47 억	173312	N	N	0	N	N
122	20231006	160954	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11400	150	2	1.33	327091320	28942	42.20	11250	11400	11100	14620	7880	11250	11301.44	1.86	-2914	11776	11512	11216	10952	10656	11645	11085	47	3370	500	7870	10	1	9456696	1078	11.38	2.50	12	0.31	1002.00	4552.00	17450	20230210	-34.67	9260	20230817	23.11	17450	-34.67	20230210	9260	23.11	20230817	17450	-34.67	20230210	9260	23.11	20230817	2.22	N	376980	500	47 억	175928	N	N	0	N	N
123	20231006	150939	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11370	120	2	1.07	300348140	26592	38.77	11250	11400	11100	14620	7880	11250	11294.68	1.86	-2150	11776	11512	11216	10952	10656	11645	11085	47	3370	500	7870	10	1	9456696	1075	11.35	2.50	12	0.28	1002.00	4552.00	17450	20230210	-34.84	9260	20230817	22.79	17450	-34.84	20230210	9260	22.79	20230817	17450	-34.84	20230210	9260	22.79	20230817	2.22	N	376980	500	47 억	175928	N	N	0	N	N
124	20231006	140942	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11370	120	2	1.07	238408880	21143	30.83	11250	11380	11100	14620	7880	11250	11276.02	1.86	-538	11776	11512	11216	10952	10656	11645	11085	47	3370	500	7870	10	1	9456696	1075	11.35	2.50	12	0.22	1002.00	4552.00	17450	20230210	-34.84	9260	20230817	22.79	17450	-34.84	20230210	9260	22.79	20230817	17450	-34.84	20230210	9260	22.79	20230817	2.22	N	376980	500	47 억	175928	N	N	0	N	N
125	20231006	130930	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11250	0	3	0.00	149036640	13264	19.34	11250	11330	11100	14620	7880	11250	11236.18	1.86	-970	11776	11512	11216	10952	10656	11645	11085	47	3370	500	7870	10	1	9456696	1064	11.23	2.47	12	0.14	1002.00	4552.00	17450	20230210	-35.53	9260	20230817	21.49	17450	-35.53	20230210	9260	21.49	20230817	17450	-35.53	20230210	9260	21.49	20230817	2.22	N	376980	500	47 억	175928	N	N	0	N	N
126	20231006	120930	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11280	30	2	0.27	59194870	5258	7.67	11250	11330	11180	14620	7880	11250	11258.06	1.86	-1094	11776	11512	11216	10952	10656	11645	11085	47	3370	500	7870	10	1	9456696	1067	11.26	2.48	12	0.06	1002.00	4552.00	17450	20230210	-35.36	9260	20230817	21.81	17450	-35.36	20230210	9260	21.81	20230817	17450	-35.36	20230210	9260	21.81	20230817	2.22	N	376980	500	47 억	175928	N	N	0	N	N
127	20231006	110921	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11280	30	2	0.27	46791120	4157	6.06	11250	11330	11180	14620	7880	11250	11255.98	1.86	-728	11776	11512	11216	10952	10656	11645	11085	47	3370	500	7870	10	1	9456696	1067	11.26	2.48	12	0.04	1002.00	4552.00	17450	20230210	-35.36	9260	20230817	21.81	17450	-35.36	20230210	9260	21.81	20230817	17450	-35.36	20230210	9260	21.81	20230817	2.22	N	376980	500	47 억	175928	N	N	0	N	N
128	20231006	100929	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11330	80	2	0.71	43276660	3846	5.61	11250	11330	11180	14620	7880	11250	11252.38	1.86	-542	11776	11512	11216	10952	10656	11645	11085	47	3370	500	7870	10	1	9456696	1071	11.31	2.49	12	0.04	1002.00	4552.00	17450	20230210	-35.07	9260	20230817	22.35	17450	-35.07	20230210	9260	22.35	20230817	17450	-35.07	20230210	9260	22.35	20230817	2.22	N	376980	500	47 억	175928	N	N	0	N	N
129	20231006	090921	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11190	-60	5	-0.53	7038240	627	0.91	11250	11250	11190	14620	7880	11250	11225.26	1.86	133	11776	11512	11216	10952	10656	11645	11085	47	3370	500	7870	10	1	9456696	1058	11.17	2.46	12	0.01	1002.00	4552.00	17450	20230210	-35.87	9260	20230817	20.84	17450	-35.87	20230210	9260	20.84	20230817	17450	-35.87	20230210	9260	20.84	20230817	2.22	N	376980	500	47 억	175928	N	N	0	N	N

56 KiB Raw Blame History

56 KiB

Raw Blame History