KissMeData/352910/price/prices-20231001.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

56 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20231031	161211	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8660	-180	5	-2.04	225090290	25809	77.16	8970	8970	8550	11490	6190	8840	8722.10	0.68	-1403	9320	9080	8740	8500	8160	9200	8620	61	2650	500	6180	10	1	12166093	1054	-39.54	3.01	12	0.21	-219.00	2879.00	15180	20230309	-42.95	7670	20221031	12.91	15180	-42.95	20230309	8000	8.25	20231024	15180	-42.95	20230309	7670	12.91	20221031	1.02	N	352910	500	60 억	83240	N	N	N	N
3	20231031	151223	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8660	-180	5	-2.04	220812010	25315	75.68	8970	8970	8550	11490	6190	8840	8722.58	0.68	-1403	9320	9080	8740	8500	8160	9200	8620	61	2650	500	6180	10	1	12166093	1054	-39.54	3.01	12	0.21	-219.00	2879.00	15180	20230309	-42.95	7670	20221031	12.91	15180	-42.95	20230309	8000	8.25	20231024	15180	-42.95	20230309	7670	12.91	20221031	1.02	N	352910	500	60 억	83240	N	N	N	N
4	20231031	141233	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8660	-180	5	-2.04	190710310	21827	65.25	8970	8970	8550	11490	6190	8840	8737.36	0.68	-1795	9320	9080	8740	8500	8160	9200	8620	61	2650	500	6180	10	1	12166093	1054	-39.54	3.01	12	0.18	-219.00	2879.00	15180	20230309	-42.95	7670	20221031	12.91	15180	-42.95	20230309	8000	8.25	20231024	15180	-42.95	20230309	7670	12.91	20221031	1.02	N	352910	500	60 억	83240	N	N	N	N
5	20231031	131222	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8660	-180	5	-2.04	175822900	20100	60.09	8970	8970	8550	11490	6190	8840	8747.41	0.68	-1391	9320	9080	8740	8500	8160	9200	8620	61	2650	500	6180	10	1	12166093	1054	-39.54	3.01	12	0.17	-219.00	2879.00	15180	20230309	-42.95	7670	20221031	12.91	15180	-42.95	20230309	8000	8.25	20231024	15180	-42.95	20230309	7670	12.91	20221031	1.02	N	352910	500	60 억	83240	N	N	N	N
6	20231031	121224	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8680	-160	5	-1.81	154267360	17598	52.61	8970	8970	8640	11490	6190	8840	8766.19	0.68	-1459	9320	9080	8740	8500	8160	9200	8620	61	2650	500	6180	10	1	12166093	1056	-39.63	3.01	12	0.14	-219.00	2879.00	15180	20230309	-42.82	7670	20221031	13.17	15180	-42.82	20230309	8000	8.50	20231024	15180	-42.82	20230309	7670	13.17	20221031	1.02	N	352910	500	60 억	83240	N	N	N	N
7	20231031	111252	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8750	-90	5	-1.02	132621310	15110	45.17	8970	8970	8660	11490	6190	8840	8777.06	0.68	-155	9320	9080	8740	8500	8160	9200	8620	61	2650	500	6180	10	1	12166093	1065	-39.95	3.04	12	0.12	-219.00	2879.00	15180	20230309	-42.36	7670	20221031	14.08	15180	-42.36	20230309	8000	9.38	20231024	15180	-42.36	20230309	7670	14.08	20221031	1.02	N	352910	500	60 억	83240	N	N	N	N
8	20231031	101231	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8810	-30	5	-0.34	81642310	9321	27.87	8970	8970	8660	11490	6190	8840	8758.96	0.68	-790	9320	9080	8740	8500	8160	9200	8620	61	2650	500	6180	10	1	12166093	1072	-40.23	3.06	12	0.08	-219.00	2879.00	15180	20230309	-41.96	7670	20221031	14.86	15180	-41.96	20230309	8000	10.12	20231024	15180	-41.96	20230309	7670	14.86	20221031	1.02	N	352910	500	60 억	83240	N	N	N	N
9	20231031	091233	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8870	30	2	0.34	16396500	1863	5.57	8970	8970	8730	11490	6190	8840	8801.13	0.68	346	9320	9080	8740	8500	8160	9200	8620	61	2650	500	6180	10	1	12166093	1079	-40.50	3.08	12	0.02	-219.00	2879.00	15180	20230309	-41.57	7670	20221031	15.65	15180	-41.57	20230309	8000	10.88	20231024	15180	-41.57	20230309	7670	15.65	20221031	1.02	N	352910	500	60 억	83240	N	N	N	N
10	20231030	161206	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8840	350	2	4.12	293913010	33363	102.65	8540	8980	8400	11030	5950	8490	8809.55	0.66	3217	8816	8652	8426	8262	8036	8735	8345	61	2540	500	5940	10	1	12166093	1075	-40.37	3.07	12	0.27	-219.00	2879.00	15180	20230309	-41.77	7670	20221031	15.25	15180	-41.77	20230309	8000	10.50	20231024	15180	-41.77	20230309	7670	15.25	20221031	1.01	N	352910	500	60 억	80023	N	N	N	N
11	20231030	151140	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8810	320	2	3.77	290291470	32953	101.39	8540	8980	8400	11030	5950	8490	8809.26	0.66	3167	8816	8652	8426	8262	8036	8735	8345	61	2540	500	5940	10	1	12166093	1072	-40.23	3.06	12	0.27	-219.00	2879.00	15180	20230309	-41.96	7670	20221031	14.86	15180	-41.96	20230309	8000	10.12	20231024	15180	-41.96	20230309	7670	14.86	20221031	1.01	N	352910	500	60 억	80023	N	N	N	N
12	20231030	141139	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8850	360	2	4.24	277965350	31558	97.10	8540	8980	8400	11030	5950	8490	8808.08	0.66	3267	8816	8652	8426	8262	8036	8735	8345	61	2540	500	5940	10	1	12166093	1077	-40.41	3.07	12	0.26	-219.00	2879.00	15180	20230309	-41.70	7670	20221031	15.38	15180	-41.70	20230309	8000	10.62	20231024	15180	-41.70	20230309	7670	15.38	20221031	1.01	N	352910	500	60 억	80023	N	N	N	N
13	20231030	131143	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8830	340	2	4.00	255830060	29046	89.37	8540	8980	8400	11030	5950	8490	8807.76	0.66	3259	8816	8652	8426	8262	8036	8735	8345	61	2540	500	5940	10	1	12166093	1074	-40.32	3.07	12	0.24	-219.00	2879.00	15180	20230309	-41.83	7670	20221031	15.12	15180	-41.83	20230309	8000	10.38	20231024	15180	-41.83	20230309	7670	15.12	20221031	1.01	N	352910	500	60 억	80023	N	N	N	N
14	20231030	121132	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8890	400	2	4.71	240733880	27344	84.13	8540	8980	8400	11030	5950	8490	8803.90	0.66	3352	8816	8652	8426	8262	8036	8735	8345	61	2540	500	5940	10	1	12166093	1082	-40.59	3.09	12	0.22	-219.00	2879.00	15180	20230309	-41.44	7670	20221031	15.91	15180	-41.44	20230309	8000	11.12	20231024	15180	-41.44	20230309	7670	15.91	20221031	1.01	N	352910	500	60 억	80023	N	N	N	N
15	20231030	111134	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8910	420	2	4.95	209030050	23779	73.16	8540	8980	8400	11030	5950	8490	8790.53	0.66	3604	8816	8652	8426	8262	8036	8735	8345	61	2540	500	5940	10	1	12166093	1084	-40.68	3.09	12	0.20	-219.00	2879.00	15180	20230309	-41.30	7670	20221031	16.17	15180	-41.30	20230309	8000	11.38	20231024	15180	-41.30	20230309	7670	16.17	20221031	1.01	N	352910	500	60 억	80023	N	N	N	N
16	20231030	101129	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8800	310	2	3.65	97418670	11166	34.36	8540	8850	8400	11030	5950	8490	8724.58	0.66	-101	8816	8652	8426	8262	8036	8735	8345	61	2540	500	5940	10	1	12166093	1071	-40.18	3.06	12	0.09	-219.00	2879.00	15180	20230309	-42.03	7670	20221031	14.73	15180	-42.03	20230309	8000	10.00	20231024	15180	-42.03	20230309	7670	14.73	20221031	1.01	N	352910	500	60 억	80023	N	N	N	N
17	20231030	091130	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8400	-90	5	-1.06	4014240	475	1.46	8540	8540	8400	11030	5950	8490	8451.03	0.66	-234	8816	8652	8426	8262	8036	8735	8345	61	2540	500	5940	10	1	12166093	1022	-38.36	2.92	12	0.00	-219.00	2879.00	15180	20230309	-44.66	7670	20221031	9.52	15180	-44.66	20230309	8000	5.00	20231024	15180	-44.66	20230309	7670	9.52	20221031	1.01	N	352910	500	60 억	80023	N	N	N	N
18	20231027	161036	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8490	140	2	1.68	271009260	32098	126.40	8340	8590	8200	10850	5850	8350	8443.18	0.65	583	8850	8600	8400	8150	7950	8500	8050	61	2500	500	5840	10	1	12166093	1033	-38.77	2.95	12	0.26	-219.00	2879.00	15180	20230309	-44.07	7670	20221031	10.69	15180	-44.07	20230309	8000	6.12	20231024	15180	-44.07	20230309	7670	10.69	20221031	1.02	N	352910	500	60 억	79445	N	N	N	N
19	20231027	151130	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8430	80	2	0.96	266954740	31620	124.52	8340	8590	8200	10850	5850	8350	8442.59	0.65	746	8850	8600	8400	8150	7950	8500	8050	61	2500	500	5840	10	1	12166093	1026	-38.49	2.93	12	0.26	-219.00	2879.00	15180	20230309	-44.47	7670	20221031	9.91	15180	-44.47	20230309	8000	5.38	20231024	15180	-44.47	20230309	7670	9.91	20221031	1.02	N	352910	500	60 억	79445	N	N	N	N
20	20231027	141129	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8500	150	2	1.80	228492570	27069	106.60	8340	8590	8200	10850	5850	8350	8441.12	0.65	150	8850	8600	8400	8150	7950	8500	8050	61	2500	500	5840	10	1	12166093	1034	-38.81	2.95	12	0.22	-219.00	2879.00	15180	20230309	-44.01	7670	20221031	10.82	15180	-44.01	20230309	8000	6.25	20231024	15180	-44.01	20230309	7670	10.82	20221031	1.02	N	352910	500	60 억	79445	N	N	N	N
21	20231027	131119	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8480	130	2	1.56	217637800	25787	101.55	8340	8590	8200	10850	5850	8350	8439.83	0.65	738	8850	8600	8400	8150	7950	8500	8050	61	2500	500	5840	10	1	12166093	1032	-38.72	2.95	12	0.21	-219.00	2879.00	15180	20230309	-44.14	7670	20221031	10.56	15180	-44.14	20230309	8000	6.00	20231024	15180	-44.14	20230309	7670	10.56	20221031	1.02	N	352910	500	60 억	79445	N	N	N	N
22	20231027	121131	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8550	200	2	2.40	181268410	21503	84.68	8340	8590	8200	10850	5850	8350	8429.91	0.65	1026	8850	8600	8400	8150	7950	8500	8050	61	2500	500	5840	10	1	12166093	1040	-39.04	2.97	12	0.18	-219.00	2879.00	15180	20230309	-43.68	7670	20221031	11.47	15180	-43.68	20230309	8000	6.88	20231024	15180	-43.68	20230309	7670	11.47	20221031	1.02	N	352910	500	60 억	79445	N	N	N	N
23	20231027	111138	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8540	190	2	2.28	150039240	17847	70.28	8340	8590	8200	10850	5850	8350	8406.97	0.65	601	8850	8600	8400	8150	7950	8500	8050	61	2500	500	5840	10	1	12166093	1039	-39.00	2.97	12	0.15	-219.00	2879.00	15180	20230309	-43.74	7670	20221031	11.34	15180	-43.74	20230309	8000	6.75	20231024	15180	-43.74	20230309	7670	11.34	20221031	1.02	N	352910	500	60 억	79445	N	N	N	N
24	20231027	101126	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8380	30	2	0.36	70200050	8475	33.37	8340	8380	8200	10850	5850	8350	8283.19	0.65	-1472	8850	8600	8400	8150	7950	8500	8050	61	2500	500	5840	10	1	12166093	1020	-38.26	2.91	12	0.07	-219.00	2879.00	15180	20230309	-44.80	7670	20221031	9.26	15180	-44.80	20230309	8000	4.75	20231024	15180	-44.80	20230309	7670	9.26	20221031	1.02	N	352910	500	60 억	79445	N	N	N	N
25	20231027	091132	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8250	-100	5	-1.20	10512500	1264	4.98	8340	8350	8250	10850	5850	8350	8316.85	0.65	-940	8850	8600	8400	8150	7950	8500	8050	61	2500	500	5840	10	1	12166093	1004	-37.67	2.87	12	0.01	-219.00	2879.00	15180	20230309	-45.65	7670	20221031	7.56	15180	-45.65	20230309	8000	3.12	20231024	15180	-45.65	20230309	7670	7.56	20221031	1.02	N	352910	500	60 억	79445	N	N	N	N
26	20231026	161114	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8350	-310	5	-3.58	209546410	25233	102.92	8650	8650	8200	11250	6070	8660	8304.45	0.71	-7295	8940	8800	8630	8490	8320	8870	8560	61	2590	500	6060	10	1	12166093	1016	-38.13	2.90	12	0.21	-219.00	2879.00	15180	20230309	-44.99	7670	20221031	8.87	15180	-44.99	20230309	8000	4.38	20231024	15180	-44.99	20230309	7670	8.87	20221031	1.06	N	352910	500	60 억	86932	N	N	N	N
27	20231026	151111	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8340	-320	5	-3.70	190453770	22934	93.55	8650	8650	8200	11250	6070	8660	8304.43	0.71	-7123	8940	8800	8630	8490	8320	8870	8560	61	2590	500	6060	10	1	12166093	1015	-38.08	2.90	12	0.19	-219.00	2879.00	15180	20230309	-45.06	7670	20221031	8.74	15180	-45.06	20230309	8000	4.25	20231024	15180	-45.06	20230309	7670	8.74	20221031	1.06	N	352910	500	60 억	86932	N	N	N	N
28	20231026	141114	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8250	-410	5	-4.73	167059650	20115	82.05	8650	8650	8200	11250	6070	8660	8305.23	0.71	-6727	8940	8800	8630	8490	8320	8870	8560	61	2590	500	6060	10	1	12166093	1004	-37.67	2.87	12	0.17	-219.00	2879.00	15180	20230309	-45.65	7670	20221031	7.56	15180	-45.65	20230309	8000	3.12	20231024	15180	-45.65	20230309	7670	7.56	20221031	1.06	N	352910	500	60 억	86932	N	N	N	N
29	20231026	131112	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8310	-350	5	-4.04	91441850	10930	44.58	8650	8650	8290	11250	6070	8660	8366.13	0.71	-5515	8940	8800	8630	8490	8320	8870	8560	61	2590	500	6060	10	1	12166093	1011	-37.95	2.89	12	0.09	-219.00	2879.00	15180	20230309	-45.26	7670	20221031	8.34	15180	-45.26	20230309	8000	3.88	20231024	15180	-45.26	20230309	7670	8.34	20221031	1.06	N	352910	500	60 억	86932	N	N	N	N
30	20231026	121105	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8310	-350	5	-4.04	80431060	9604	39.17	8650	8650	8300	11250	6070	8660	8374.75	0.71	-4535	8940	8800	8630	8490	8320	8870	8560	61	2590	500	6060	10	1	12166093	1011	-37.95	2.89	12	0.08	-219.00	2879.00	15180	20230309	-45.26	7670	20221031	8.34	15180	-45.26	20230309	8000	3.88	20231024	15180	-45.26	20230309	7670	8.34	20221031	1.06	N	352910	500	60 억	86932	N	N	N	N
31	20231026	111121	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8380	-280	5	-3.23	40971090	4869	19.86	8650	8650	8320	11250	6070	8660	8414.68	0.71	-2088	8940	8800	8630	8490	8320	8870	8560	61	2590	500	6060	10	1	12166093	1020	-38.26	2.91	12	0.04	-219.00	2879.00	15180	20230309	-44.80	7670	20221031	9.26	15180	-44.80	20230309	8000	4.75	20231024	15180	-44.80	20230309	7670	9.26	20221031	1.06	N	352910	500	60 억	86932	N	N	N	N
32	20231026	101116	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8430	-230	5	-2.66	35272810	4191	17.09	8650	8650	8320	11250	6070	8660	8416.32	0.71	-1485	8940	8800	8630	8490	8320	8870	8560	61	2590	500	6060	10	1	12166093	1026	-38.49	2.93	12	0.03	-219.00	2879.00	15180	20230309	-44.47	7670	20221031	9.91	15180	-44.47	20230309	8000	5.38	20231024	15180	-44.47	20230309	7670	9.91	20221031	1.06	N	352910	500	60 억	86932	N	N	N	N
33	20231026	091114	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8490	-170	5	-1.96	17429280	2060	8.40	8650	8650	8330	11250	6070	8660	8460.82	0.71	-75	8940	8800	8630	8490	8320	8870	8560	61	2590	500	6060	10	1	12166093	1033	-38.77	2.95	12	0.02	-219.00	2879.00	15180	20230309	-44.07	7670	20221031	10.69	15180	-44.07	20230309	8000	6.12	20231024	15180	-44.07	20230309	7670	10.69	20221031	1.06	N	352910	500	60 억	86932	N	N	N	N
34	20231025	161115	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8660	120	2	1.41	211379750	24485	60.70	8650	8770	8460	11100	5980	8540	8633.03	0.69	3470	8913	8726	8363	8176	7813	8820	8270	61	2560	500	5970	10	1	12166093	1054	-39.54	3.01	12	0.20	-219.00	2879.00	15180	20230309	-42.95	7670	20221031	12.91	15180	-42.95	20230309	8000	8.25	20231024	15180	-42.95	20230309	7670	12.91	20221031	1.10	N	352910	500	60 억	83342	N	N	N	N
35	20231025	151113	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8650	110	2	1.29	203438400	23568	58.43	8650	8770	8460	11100	5980	8540	8631.98	0.69	3493	8913	8726	8363	8176	7813	8820	8270	61	2560	500	5970	10	1	12166093	1052	-39.50	3.00	12	0.19	-219.00	2879.00	15180	20230309	-43.02	7670	20221031	12.78	15180	-43.02	20230309	8000	8.12	20231024	15180	-43.02	20230309	7670	12.78	20221031	1.10	N	352910	500	60 억	83342	N	N	N	N
36	20231025	141109	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8630	90	2	1.05	185075650	21440	53.15	8650	8770	8460	11100	5980	8540	8632.26	0.69	3123	8913	8726	8363	8176	7813	8820	8270	61	2560	500	5970	10	1	12166093	1050	-39.41	3.00	12	0.18	-219.00	2879.00	15180	20230309	-43.15	7670	20221031	12.52	15180	-43.15	20230309	8000	7.88	20231024	15180	-43.15	20230309	7670	12.52	20221031	1.10	N	352910	500	60 억	83342	N	N	N	N
37	20231025	131110	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8650	110	2	1.29	166984970	19346	47.96	8650	8770	8460	11100	5980	8540	8631.50	0.69	2633	8913	8726	8363	8176	7813	8820	8270	61	2560	500	5970	10	1	12166093	1052	-39.50	3.00	12	0.16	-219.00	2879.00	15180	20230309	-43.02	7670	20221031	12.78	15180	-43.02	20230309	8000	8.12	20231024	15180	-43.02	20230309	7670	12.78	20221031	1.10	N	352910	500	60 억	83342	N	N	N	N
38	20231025	121113	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8740	200	2	2.34	147054010	17052	42.27	8650	8770	8460	11100	5980	8540	8623.86	0.69	3286	8913	8726	8363	8176	7813	8820	8270	61	2560	500	5970	10	1	12166093	1063	-39.91	3.04	12	0.14	-219.00	2879.00	15180	20230309	-42.42	7670	20221031	13.95	15180	-42.42	20230309	8000	9.25	20231024	15180	-42.42	20230309	7670	13.95	20221031	1.10	N	352910	500	60 억	83342	N	N	N	N
39	20231025	111112	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8700	160	2	1.87	104956170	12236	30.33	8650	8700	8460	11100	5980	8540	8577.65	0.69	3535	8913	8726	8363	8176	7813	8820	8270	61	2560	500	5970	10	1	12166093	1058	-39.73	3.02	12	0.10	-219.00	2879.00	15180	20230309	-42.69	7670	20221031	13.43	15180	-42.69	20230309	8000	8.75	20231024	15180	-42.69	20230309	7670	13.43	20221031	1.10	N	352910	500	60 억	83342	N	N	N	N
40	20231025	101114	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8530	-10	5	-0.12	52166260	6104	15.13	8650	8650	8460	11100	5980	8540	8546.24	0.69	129	8913	8726	8363	8176	7813	8820	8270	61	2560	500	5970	10	1	12166093	1038	-38.95	2.96	12	0.05	-219.00	2879.00	15180	20230309	-43.81	7670	20221031	11.21	15180	-43.81	20230309	8000	6.62	20231024	15180	-43.81	20230309	7670	11.21	20221031	1.10	N	352910	500	60 억	83342	N	N	N	N
41	20231025	091109	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8610	70	2	0.82	14904600	1737	4.31	8650	8650	8520	11100	5980	8540	8580.66	0.69	-473	8913	8726	8363	8176	7813	8820	8270	61	2560	500	5970	10	1	12166093	1048	-39.32	2.99	12	0.01	-219.00	2879.00	15180	20230309	-43.28	7670	20221031	12.26	15180	-43.28	20230309	8000	7.62	20231024	15180	-43.28	20230309	7670	12.26	20221031	1.10	N	352910	500	60 억	83342	N	N	N	N
42	20231024	161044	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8540	350	2	4.27	330942170	40024	84.83	8210	8550	8000	10640	5740	8190	8268.52	0.69	-262	8710	8450	8320	8060	7930	8385	7995	61	2450	500	5730	10	1	12166093	1039	-39.00	2.97	12	0.33	-219.00	2879.00	15180	20230309	-43.74	7670	20221031	11.34	15180	-43.74	20230309	8000	6.75	20231024	15180	-43.74	20230309	7670	11.34	20221031	1.11	N	352910	500	60 억	83556	N	N	N	N
43	20231024	151102	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8550	360	2	4.40	316971000	38388	81.36	8210	8550	8000	10640	5740	8190	8257.03	0.69	-711	8710	8450	8320	8060	7930	8385	7995	61	2450	500	5730	10	1	12166093	1040	-39.04	2.97	12	0.32	-219.00	2879.00	15180	20230309	-43.68	7670	20221031	11.47	15180	-43.68	20230309	8000	6.88	20231024	15180	-43.68	20230309	7670	11.47	20221031	1.11	N	352910	500	60 억	83556	N	N	N	N
44	20231024	141044	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8400	210	2	2.56	257002840	31329	66.40	8210	8420	8000	10640	5740	8190	8203.35	0.69	-2757	8710	8450	8320	8060	7930	8385	7995	61	2450	500	5730	10	1	12166093	1022	-38.36	2.92	12	0.26	-219.00	2879.00	15180	20230309	-44.66	7670	20221031	9.52	15180	-44.66	20230309	8000	5.00	20231024	15180	-44.66	20230309	7670	9.52	20221031	1.11	N	352910	500	60 억	83556	N	N	N	N
45	20231024	131049	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8330	140	2	1.71	221674730	27098	57.43	8210	8390	8000	10640	5740	8190	8180.48	0.69	-4535	8710	8450	8320	8060	7930	8385	7995	61	2450	500	5730	10	1	12166093	1013	-38.04	2.89	12	0.22	-219.00	2879.00	15180	20230309	-45.13	7670	20221031	8.60	15180	-45.13	20230309	8000	4.12	20231024	15180	-45.13	20230309	7670	8.60	20221031	1.11	N	352910	500	60 억	83556	N	N	N	N
46	20231024	121101	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8200	10	2	0.12	182641180	22376	47.43	8210	8390	8000	10640	5740	8190	8162.37	0.69	-5138	8710	8450	8320	8060	7930	8385	7995	61	2450	500	5730	10	1	12166093	998	-37.44	2.85	12	0.18	-219.00	2879.00	15180	20230309	-45.98	7670	20221031	6.91	15180	-45.98	20230309	8000	2.50	20231024	15180	-45.98	20230309	7670	6.91	20221031	1.11	N	352910	500	60 억	83556	N	N	N	N
47	20231024	111057	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8140	-50	5	-0.61	160285620	19659	41.67	8210	8390	8000	10640	5740	8190	8153.29	0.69	-5090	8710	8450	8320	8060	7930	8385	7995	61	2450	500	5730	10	1	12166093	990	-37.17	2.83	12	0.16	-219.00	2879.00	15180	20230309	-46.38	7670	20221031	6.13	15180	-46.38	20230309	8000	1.75	20231024	15180	-46.38	20230309	7670	6.13	20221031	1.11	N	352910	500	60 억	83556	N	N	N	N
48	20231024	101047	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8110	-80	5	-0.98	98881350	12032	25.50	8210	8390	8040	10640	5740	8190	8218.20	0.69	-4751	8710	8450	8320	8060	7930	8385	7995	61	2450	500	5730	10	1	12166093	987	-37.03	2.82	12	0.10	-219.00	2879.00	15180	20230309	-46.57	7670	20221031	5.74	15180	-46.57	20230309	8040	0.87	20231024	15180	-46.57	20230309	7670	5.74	20221031	1.11	N	352910	500	60 억	83556	N	N	N	N
49	20231024	091055	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8370	180	2	2.20	13239960	1589	3.37	8210	8390	8210	10640	5740	8190	8332.26	0.69	-421	8710	8450	8320	8060	7930	8385	7995	61	2450	500	5730	10	1	12166093	1018	-38.22	2.91	12	0.01	-219.00	2879.00	15180	20230309	-44.86	7670	20221031	9.13	15180	-44.86	20230309	8180	2.32	20230726	15180	-44.86	20230309	7670	9.13	20221031	1.11	N	352910	500	60 억	83556	N	N	N	N
50	20231023	161038	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8190	-320	5	-3.76	383605810	45851	117.76	8360	8580	8190	11060	5960	8510	8366.37	0.74	-7003	8896	8702	8586	8392	8276	8645	8335	61	2550	500	5950	10	1	12166093	996	-37.40	2.84	12	0.38	-219.00	2879.00	15180	20230309	-46.05	7670	20221031	6.78	15180	-46.05	20230309	8180	0.12	20230726	15180	-46.05	20230309	7670	6.78	20221031	1.10	N	352910	500	60 억	90555	N	N	N	N
51	20231023	151044	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8230	-280	5	-3.29	329192970	39222	100.73	8360	8580	8230	11060	5960	8510	8393.07	0.74	-6637	8896	8702	8586	8392	8276	8645	8335	61	2550	500	5950	10	1	12166093	1001	-37.58	2.86	12	0.32	-219.00	2879.00	15180	20230309	-45.78	7670	20221031	7.30	15180	-45.78	20230309	8180	0.61	20230726	15180	-45.78	20230309	7670	7.30	20221031	1.10	N	352910	500	60 억	90555	N	N	N	N
52	20231023	141042	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8380	-130	5	-1.53	222966690	26451	67.93	8360	8580	8360	11060	5960	8510	8429.42	0.74	-4536	8896	8702	8586	8392	8276	8645	8335	61	2550	500	5950	10	1	12166093	1020	-38.26	2.91	12	0.22	-219.00	2879.00	15180	20230309	-44.80	7670	20221031	9.26	15180	-44.80	20230309	8180	2.44	20230726	15180	-44.80	20230309	7670	9.26	20221031	1.10	N	352910	500	60 억	90555	N	N	N	N
53	20231023	131049	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8450	-60	5	-0.71	184553260	21874	56.18	8360	8580	8360	11060	5960	8510	8437.11	0.74	-2994	8896	8702	8586	8392	8276	8645	8335	61	2550	500	5950	10	1	12166093	1028	-38.58	2.94	12	0.18	-219.00	2879.00	15180	20230309	-44.33	7670	20221031	10.17	15180	-44.33	20230309	8180	3.30	20230726	15180	-44.33	20230309	7670	10.17	20221031	1.10	N	352910	500	60 억	90555	N	N	N	N
54	20231023	121039	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8390	-120	5	-1.41	165423890	19605	50.35	8360	8580	8360	11060	5960	8510	8437.84	0.74	-2816	8896	8702	8586	8392	8276	8645	8335	61	2550	500	5950	10	1	12166093	1021	-38.31	2.91	12	0.16	-219.00	2879.00	15180	20230309	-44.73	7670	20221031	9.39	15180	-44.73	20230309	8180	2.57	20230726	15180	-44.73	20230309	7670	9.39	20221031	1.10	N	352910	500	60 억	90555	N	N	N	N
55	20231023	111036	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8440	-70	5	-0.82	112908210	13360	34.31	8360	8580	8360	11060	5960	8510	8451.21	0.74	-68	8896	8702	8586	8392	8276	8645	8335	61	2550	500	5950	10	1	12166093	1027	-38.54	2.93	12	0.11	-219.00	2879.00	15180	20230309	-44.40	7670	20221031	10.04	15180	-44.40	20230309	8180	3.18	20230726	15180	-44.40	20230309	7670	10.04	20221031	1.10	N	352910	500	60 억	90555	N	N	N	N
56	20231023	101029	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8460	-50	5	-0.59	87324090	10333	26.54	8360	8580	8360	11060	5960	8510	8450.99	0.74	182	8896	8702	8586	8392	8276	8645	8335	61	2550	500	5950	10	1	12166093	1029	-38.63	2.94	12	0.08	-219.00	2879.00	15180	20230309	-44.27	7670	20221031	10.30	15180	-44.27	20230309	8180	3.42	20230726	15180	-44.27	20230309	7670	10.30	20221031	1.10	N	352910	500	60 억	90555	N	N	N	N
57	20231023	091050	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8560	50	2	0.59	34343140	4073	10.46	8360	8570	8360	11060	5960	8510	8431.90	0.74	2981	8896	8702	8586	8392	8276	8645	8335	61	2550	500	5950	10	1	12166093	1041	-39.09	2.97	12	0.03	-219.00	2879.00	15180	20230309	-43.61	7670	20221031	11.60	15180	-43.61	20230309	8180	4.65	20230726	15180	-43.61	20230309	7670	11.60	20221031	1.10	N	352910	500	60 억	90555	N	N	N	N
58	20231020	161033	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8510	-310	5	-3.51	331602630	38702	48.15	8730	8780	8470	11460	6180	8820	8568.20	0.81	-7476	9566	9192	9006	8632	8446	9100	8540	61	2640	500	6170	10	1	12166093	1035	-38.86	2.96	12	0.32	-219.00	2879.00	15180	20230309	-43.94	7670	20221031	10.95	15180	-43.94	20230309	8180	4.03	20230726	15180	-43.94	20230309	7670	10.95	20221031	1.12	N	352910	500	60 억	98024	N	N	N	N
59	20231020	151032	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8560	-260	5	-2.95	309865560	36151	44.97	8730	8780	8470	11460	6180	8820	8571.35	0.81	-7540	9566	9192	9006	8632	8446	9100	8540	61	2640	500	6170	10	1	12166093	1041	-39.09	2.97	12	0.30	-219.00	2879.00	15180	20230309	-43.61	7670	20221031	11.60	15180	-43.61	20230309	8180	4.65	20230726	15180	-43.61	20230309	7670	11.60	20221031	1.12	N	352910	500	60 억	98024	N	N	N	N
60	20231020	141043	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8670	-150	5	-1.70	266303990	31103	38.69	8730	8780	8470	11460	6180	8820	8561.91	0.81	-6660	9566	9192	9006	8632	8446	9100	8540	61	2640	500	6170	10	1	12166093	1055	-39.59	3.01	12	0.26	-219.00	2879.00	15180	20230309	-42.89	7670	20221031	13.04	15180	-42.89	20230309	8180	5.99	20230726	15180	-42.89	20230309	7670	13.04	20221031	1.12	N	352910	500	60 억	98024	N	N	N	N
61	20231020	131015	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8630	-190	5	-2.15	242302690	28335	35.25	8730	8780	8470	11460	6180	8820	8551.25	0.81	-6983	9566	9192	9006	8632	8446	9100	8540	61	2640	500	6170	10	1	12166093	1050	-39.41	3.00	12	0.23	-219.00	2879.00	15180	20230309	-43.15	7670	20221031	12.52	15180	-43.15	20230309	8180	5.50	20230726	15180	-43.15	20230309	7670	12.52	20221031	1.12	N	352910	500	60 억	98024	N	N	N	N
62	20231020	121026	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8560	-260	5	-2.95	221365260	25918	32.24	8730	8780	8470	11460	6180	8820	8540.87	0.81	-5887	9566	9192	9006	8632	8446	9100	8540	61	2640	500	6170	10	1	12166093	1041	-39.09	2.97	12	0.21	-219.00	2879.00	15180	20230309	-43.61	7670	20221031	11.60	15180	-43.61	20230309	8180	4.65	20230726	15180	-43.61	20230309	7670	11.60	20221031	1.12	N	352910	500	60 억	98024	N	N	N	N
63	20231020	111036	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8500	-320	5	-3.63	173688220	20309	25.27	8730	8780	8480	11460	6180	8820	8552.13	0.81	-2941	9566	9192	9006	8632	8446	9100	8540	61	2640	500	6170	10	1	12166093	1034	-38.81	2.95	12	0.17	-219.00	2879.00	15180	20230309	-44.01	7670	20221031	10.82	15180	-44.01	20230309	8180	3.91	20230726	15180	-44.01	20230309	7670	10.82	20221031	1.12	N	352910	500	60 억	98024	N	N	N	N
64	20231020	101028	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8480	-340	5	-3.85	131619010	15363	19.11	8730	8780	8480	11460	6180	8820	8567.09	0.81	-1383	9566	9192	9006	8632	8446	9100	8540	61	2640	500	6170	10	1	12166093	1032	-38.72	2.95	12	0.13	-219.00	2879.00	15180	20230309	-44.14	7670	20221031	10.56	15180	-44.14	20230309	8180	3.67	20230726	15180	-44.14	20230309	7670	10.56	20221031	1.12	N	352910	500	60 억	98024	N	N	N	N
65	20231020	091025	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8600	-220	5	-2.49	25534520	2937	3.65	8730	8780	8600	11460	6180	8820	8693.61	0.81	-1613	9566	9192	9006	8632	8446	9100	8540	61	2640	500	6170	10	1	12166093	1046	-39.27	2.99	12	0.02	-219.00	2879.00	15180	20230309	-43.35	7670	20221031	12.13	15180	-43.35	20230309	8180	5.13	20230726	15180	-43.35	20230309	7670	12.13	20221031	1.12	N	352910	500	60 억	98024	N	N	N	N
66	20231019	161025	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8820	-620	5	-6.57	719160970	80367	177.60	9290	9380	8820	12270	6610	9440	8948.53	1.00	-22691	9860	9650	9500	9290	9140	9575	9215	61	2830	500	6600	10	1	12166093	1073	-40.27	3.06	12	0.66	-219.00	2879.00	15180	20230309	-41.90	7670	20221031	14.99	15180	-41.90	20230309	8180	7.82	20230726	15180	-41.90	20230309	7670	14.99	20221031	1.20	N	352910	500	60 억	121778	N	N	N	N
67	20231019	151012	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8890	-550	5	-5.83	672982130	75153	166.08	9290	9380	8850	12270	6610	9440	8954.83	1.00	-22845	9860	9650	9500	9290	9140	9575	9215	61	2830	500	6600	10	1	12166093	1082	-40.59	3.09	12	0.62	-219.00	2879.00	15180	20230309	-41.44	7670	20221031	15.91	15180	-41.44	20230309	8180	8.68	20230726	15180	-41.44	20230309	7670	15.91	20221031	1.20	N	352910	500	60 억	121778	N	N	N	N
68	20231019	141028	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8860	-580	5	-6.14	595388830	66406	146.75	9290	9380	8850	12270	6610	9440	8965.89	1.00	-20551	9860	9650	9500	9290	9140	9575	9215	61	2830	500	6600	10	1	12166093	1078	-40.46	3.08	12	0.55	-219.00	2879.00	15180	20230309	-41.63	7670	20221031	15.51	15180	-41.63	20230309	8180	8.31	20230726	15180	-41.63	20230309	7670	15.51	20221031	1.20	N	352910	500	60 억	121778	N	N	N	N
69	20231019	131018	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8910	-530	5	-5.61	499435270	55599	122.87	9290	9380	8880	12270	6610	9440	8982.81	1.00	-16296	9860	9650	9500	9290	9140	9575	9215	61	2830	500	6600	10	1	12166093	1084	-40.68	3.09	12	0.46	-219.00	2879.00	15180	20230309	-41.30	7670	20221031	16.17	15180	-41.30	20230309	8180	8.92	20230726	15180	-41.30	20230309	7670	16.17	20221031	1.20	N	352910	500	60 억	121778	N	N	N	N
70	20231019	121025	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8910	-530	5	-5.61	487946730	54308	120.02	9290	9380	8880	12270	6610	9440	8984.80	1.00	-15978	9860	9650	9500	9290	9140	9575	9215	61	2830	500	6600	10	1	12166093	1084	-40.68	3.09	12	0.45	-219.00	2879.00	15180	20230309	-41.30	7670	20221031	16.17	15180	-41.30	20230309	8180	8.92	20230726	15180	-41.30	20230309	7670	16.17	20221031	1.20	N	352910	500	60 억	121778	N	N	N	N
71	20231019	111019	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8930	-510	5	-5.40	405982660	45107	99.68	9290	9380	8910	12270	6610	9440	9000.44	1.00	-13153	9860	9650	9500	9290	9140	9575	9215	61	2830	500	6600	10	1	12166093	1086	-40.78	3.10	12	0.37	-219.00	2879.00	15180	20230309	-41.17	7670	20221031	16.43	15180	-41.17	20230309	8180	9.17	20230726	15180	-41.17	20230309	7670	16.43	20221031	1.20	N	352910	500	60 억	121778	N	N	N	N
72	20231019	101014	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8960	-480	5	-5.08	331385770	36773	81.26	9290	9380	8910	12270	6610	9440	9011.66	1.00	-11751	9860	9650	9500	9290	9140	9575	9215	61	2830	500	6600	10	1	12166093	1090	-40.91	3.11	12	0.30	-219.00	2879.00	15180	20230309	-40.97	7670	20221031	16.82	15180	-40.97	20230309	8180	9.54	20230726	15180	-40.97	20230309	7670	16.82	20221031	1.20	N	352910	500	60 억	121778	N	N	N	N
73	20231019	091022	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9050	-390	5	-4.13	62446460	6842	15.12	9290	9380	9030	12270	6610	9440	9126.93	1.00	-2917	9860	9650	9500	9290	9140	9575	9215	61	2830	500	6600	10	1	12166093	1101	-41.32	3.14	12	0.06	-219.00	2879.00	15180	20230309	-40.38	7670	20221031	17.99	15180	-40.38	20230309	8180	10.64	20230726	15180	-40.38	20230309	7670	17.99	20221031	1.20	N	352910	500	60 억	121778	N	N	N	N
74	20231018	161027	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9440	-140	5	-1.46	426308350	45017	45.34	9670	9710	9350	12450	6710	9580	9470.08	1.04	-3014	10220	9900	9480	9160	8740	10060	9320	61	2870	500	6700	10	1	12166093	1148	-43.11	3.28	12	0.37	-219.00	2879.00	15180	20230309	-37.81	7670	20221031	23.08	15180	-37.81	20230309	8180	15.40	20230726	15180	-37.81	20230309	7670	23.08	20221031	1.18	N	352910	500	60 억	126087	N	N	N	N
75	20231018	151018	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9430	-150	5	-1.57	421097950	44465	44.78	9670	9710	9350	12450	6710	9580	9470.32	1.04	-2999	10220	9900	9480	9160	8740	10060	9320	61	2870	500	6700	10	1	12166093	1147	-43.06	3.28	12	0.37	-219.00	2879.00	15180	20230309	-37.88	7670	20221031	22.95	15180	-37.88	20230309	8180	15.28	20230726	15180	-37.88	20230309	7670	22.95	20221031	1.18	N	352910	500	60 억	126087	N	N	N	N
76	20231018	141003	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9350	-230	5	-2.40	375874070	39643	39.93	9670	9710	9350	12450	6710	9580	9481.47	1.04	-2666	10220	9900	9480	9160	8740	10060	9320	61	2870	500	6700	10	1	12166093	1138	-42.69	3.25	12	0.33	-219.00	2879.00	15180	20230309	-38.41	7670	20221031	21.90	15180	-38.41	20230309	8180	14.30	20230726	15180	-38.41	20230309	7670	21.90	20221031	1.18	N	352910	500	60 억	126087	N	N	N	N
77	20231018	131000	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9440	-140	5	-1.46	331786130	34944	35.19	9670	9710	9400	12450	6710	9580	9494.80	1.04	-1638	10220	9900	9480	9160	8740	10060	9320	61	2870	500	6700	10	1	12166093	1148	-43.11	3.28	12	0.29	-219.00	2879.00	15180	20230309	-37.81	7670	20221031	23.08	15180	-37.81	20230309	8180	15.40	20230726	15180	-37.81	20230309	7670	23.08	20221031	1.18	N	352910	500	60 억	126087	N	N	N	N
78	20231018	121018	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9520	-60	5	-0.63	250151210	26294	26.48	9670	9710	9420	12450	6710	9580	9513.62	1.04	3469	10220	9900	9480	9160	8740	10060	9320	61	2870	500	6700	10	1	12166093	1158	-43.47	3.31	12	0.22	-219.00	2879.00	15180	20230309	-37.29	7670	20221031	24.12	15180	-37.29	20230309	8180	16.38	20230726	15180	-37.29	20230309	7670	24.12	20221031	1.18	N	352910	500	60 억	126087	N	N	N	N
79	20231018	111010	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9590	10	2	0.10	211992000	22275	22.43	9670	9710	9420	12450	6710	9580	9517.04	1.04	3895	10220	9900	9480	9160	8740	10060	9320	61	2870	500	6700	10	1	12166093	1167	-43.79	3.33	12	0.18	-219.00	2879.00	15180	20230309	-36.82	7670	20221031	25.03	15180	-36.82	20230309	8180	17.24	20230726	15180	-36.82	20230309	7670	25.03	20221031	1.18	N	352910	500	60 억	126087	N	N	N	N
80	20231018	101022	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9490	-90	5	-0.94	160721400	16909	17.03	9670	9710	9420	12450	6710	9580	9505.08	1.04	2249	10220	9900	9480	9160	8740	10060	9320	61	2870	500	6700	10	1	12166093	1155	-43.33	3.30	12	0.14	-219.00	2879.00	15180	20230309	-37.48	7670	20221031	23.73	15180	-37.48	20230309	8180	16.01	20230726	15180	-37.48	20230309	7670	23.73	20221031	1.18	N	352910	500	60 억	126087	N	N	N	N
81	20231018	091004	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9490	-90	5	-0.94	77579360	8171	8.23	9670	9710	9420	12450	6710	9580	9494.48	1.04	2471	10220	9900	9480	9160	8740	10060	9320	61	2870	500	6700	10	1	12166093	1155	-43.33	3.30	12	0.07	-219.00	2879.00	15180	20230309	-37.48	7670	20221031	23.73	15180	-37.48	20230309	8180	16.01	20230726	15180	-37.48	20230309	7670	23.73	20221031	1.18	N	352910	500	60 억	126087	N	N	N	N
82	20231017	161008	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9580	530	2	5.86	947030540	99079	182.18	9060	9800	9060	11760	6340	9050	9558.34	0.74	36341	9570	9310	9160	8900	8750	9235	8825	61	2710	500	6330	10	1	12166093	1166	-43.74	3.33	12	0.81	-219.00	2879.00	15180	20230309	-36.89	7670	20221031	24.90	15180	-36.89	20230309	8180	17.11	20230726	15180	-36.89	20230309	7670	24.90	20221031	1.18	N	352910	500	60 억	90056	N	N	N	N
83	20231017	151016	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9580	530	2	5.86	918361010	96085	176.68	9060	9800	9060	11760	6340	9050	9557.80	0.74	36523	9570	9310	9160	8900	8750	9235	8825	61	2710	500	6330	10	1	12166093	1166	-43.74	3.33	12	0.79	-219.00	2879.00	15180	20230309	-36.89	7670	20221031	24.90	15180	-36.89	20230309	8180	17.11	20230726	15180	-36.89	20230309	7670	24.90	20221031	1.18	N	352910	500	60 억	90056	N	N	N	N
84	20231017	141018	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9510	460	2	5.08	842976940	88175	162.13	9060	9800	9060	11760	6340	9050	9560.27	0.74	33486	9570	9310	9160	8900	8750	9235	8825	61	2710	500	6330	10	1	12166093	1157	-43.42	3.30	12	0.72	-219.00	2879.00	15180	20230309	-37.35	7670	20221031	23.99	15180	-37.35	20230309	8180	16.26	20230726	15180	-37.35	20230309	7670	23.99	20221031	1.18	N	352910	500	60 억	90056	N	N	N	N
85	20231017	131009	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9640	590	2	6.52	772798480	80813	148.59	9060	9800	9060	11760	6340	9050	9562.80	0.74	31576	9570	9310	9160	8900	8750	9235	8825	61	2710	500	6330	10	1	12166093	1173	-44.02	3.35	12	0.66	-219.00	2879.00	15180	20230309	-36.50	7670	20221031	25.68	15180	-36.50	20230309	8180	17.85	20230726	15180	-36.50	20230309	7670	25.68	20221031	1.18	N	352910	500	60 억	90056	N	N	N	N
86	20231017	121014	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9580	530	2	5.86	754570190	78918	145.11	9060	9800	9060	11760	6340	9050	9561.45	0.74	30739	9570	9310	9160	8900	8750	9235	8825	61	2710	500	6330	10	1	12166093	1166	-43.74	3.33	12	0.65	-219.00	2879.00	15180	20230309	-36.89	7670	20221031	24.90	15180	-36.89	20230309	8180	17.11	20230726	15180	-36.89	20230309	7670	24.90	20221031	1.18	N	352910	500	60 억	90056	N	N	N	N
87	20231017	111004	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9660	610	2	6.74	715831420	74887	137.70	9060	9800	9060	11760	6340	9050	9558.82	0.74	29735	9570	9310	9160	8900	8750	9235	8825	61	2710	500	6330	10	1	12166093	1175	-44.11	3.36	12	0.62	-219.00	2879.00	15180	20230309	-36.36	7670	20221031	25.95	15180	-36.36	20230309	8180	18.09	20230726	15180	-36.36	20230309	7670	25.95	20221031	1.18	N	352910	500	60 억	90056	N	N	N	N
88	20231017	100956	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9590	540	2	5.97	453309590	47808	87.91	9060	9620	9060	11760	6340	9050	9481.88	0.74	21756	9570	9310	9160	8900	8750	9235	8825	61	2710	500	6330	10	1	12166093	1167	-43.79	3.33	12	0.39	-219.00	2879.00	15180	20230309	-36.82	7670	20221031	25.03	15180	-36.82	20230309	8180	17.24	20230726	15180	-36.82	20230309	7670	25.03	20221031	1.18	N	352910	500	60 억	90056	N	N	N	N
89	20231017	091008	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9300	250	2	2.76	54441010	5888	10.83	9060	9350	9060	11760	6340	9050	9246.10	0.74	1748	9570	9310	9160	8900	8750	9235	8825	61	2710	500	6330	10	1	12166093	1131	-42.47	3.23	12	0.05	-219.00	2879.00	15180	20230309	-38.74	7670	20221031	21.25	15180	-38.74	20230309	8180	13.69	20230726	15180	-38.74	20230309	7670	21.25	20221031	1.18	N	352910	500	60 억	90056	N	N	N	N
90	20231016	161005	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9050	-380	5	-4.03	491209270	53838	18.48	9380	9420	9010	12250	6610	9430	9123.84	0.80	-5645	10283	9856	9623	9196	8963	10070	9410	61	2820	500	6600	10	1	12166093	1101	-41.32	3.14	12	0.44	-219.00	2879.00	15180	20230309	-40.38	7670	20221031	17.99	15180	-40.38	20230309	8180	10.64	20230726	15180	-40.38	20230309	7670	17.99	20221031	1.15	N	352910	500	60 억	97041	N	N	N	N
91	20231016	151005	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9170	-260	5	-2.76	472237390	51744	17.76	9380	9420	9010	12250	6610	9430	9126.42	0.80	-6059	10283	9856	9623	9196	8963	10070	9410	61	2820	500	6600	10	1	12166093	1116	-41.87	3.19	12	0.43	-219.00	2879.00	15180	20230309	-39.59	7670	20221031	19.56	15180	-39.59	20230309	8180	12.10	20230726	15180	-39.59	20230309	7670	19.56	20221031	1.15	N	352910	500	60 억	97041	N	N	N	N
92	20231016	141006	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9080	-350	5	-3.71	432152380	47341	16.25	9380	9420	9010	12250	6610	9430	9128.50	0.80	-5689	10283	9856	9623	9196	8963	10070	9410	61	2820	500	6600	10	1	12166093	1105	-41.46	3.15	12	0.39	-219.00	2879.00	15180	20230309	-40.18	7670	20221031	18.38	15180	-40.18	20230309	8180	11.00	20230726	15180	-40.18	20230309	7670	18.38	20221031	1.15	N	352910	500	60 억	97041	N	N	N	N
93	20231016	130959	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9110	-320	5	-3.39	410996930	45016	15.45	9380	9420	9010	12250	6610	9430	9130.02	0.80	-5495	10283	9856	9623	9196	8963	10070	9410	61	2820	500	6600	10	1	12166093	1108	-41.60	3.16	12	0.37	-219.00	2879.00	15180	20230309	-39.99	7670	20221031	18.77	15180	-39.99	20230309	8180	11.37	20230726	15180	-39.99	20230309	7670	18.77	20221031	1.15	N	352910	500	60 억	97041	N	N	N	N
94	20231016	121001	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9050	-380	5	-4.03	378209960	41390	14.21	9380	9420	9020	12250	6610	9430	9137.71	0.80	-5232	10283	9856	9623	9196	8963	10070	9410	61	2820	500	6600	10	1	12166093	1101	-41.32	3.14	12	0.34	-219.00	2879.00	15180	20230309	-40.38	7670	20221031	17.99	15180	-40.38	20230309	8180	10.64	20230726	15180	-40.38	20230309	7670	17.99	20221031	1.15	N	352910	500	60 억	97041	N	N	N	N
95	20231016	110954	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9050	-380	5	-4.03	317994960	34745	11.93	9380	9420	9050	12250	6610	9430	9152.25	0.80	-4672	10283	9856	9623	9196	8963	10070	9410	61	2820	500	6600	10	1	12166093	1101	-41.32	3.14	12	0.29	-219.00	2879.00	15180	20230309	-40.38	7670	20221031	17.99	15180	-40.38	20230309	8180	10.64	20230726	15180	-40.38	20230309	7670	17.99	20221031	1.15	N	352910	500	60 억	97041	N	N	N	N
96	20231016	100948	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9180	-250	5	-2.65	219573560	23965	8.23	9380	9420	9050	12250	6610	9430	9162.26	0.80	-5754	10283	9856	9623	9196	8963	10070	9410	61	2820	500	6600	10	1	12166093	1117	-41.92	3.19	12	0.20	-219.00	2879.00	15180	20230309	-39.53	7670	20221031	19.69	15180	-39.53	20230309	8180	12.22	20230726	15180	-39.53	20230309	7670	19.69	20221031	1.15	N	352910	500	60 억	97041	N	N	N	N
97	20231016	090950	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9100	-330	5	-3.50	103528260	11333	3.89	9380	9380	9050	12250	6610	9430	9135.12	0.80	-2947	10283	9856	9623	9196	8963	10070	9410	61	2820	500	6600	10	1	12166093	1107	-41.55	3.16	12	0.09	-219.00	2879.00	15180	20230309	-40.05	7670	20221031	18.64	15180	-40.05	20230309	8180	11.25	20230726	15180	-40.05	20230309	7670	18.64	20221031	1.15	N	352910	500	60 억	97041	N	N	N	N
98	20231012	161023	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9550	90	2	0.95	768832310	79234	53.13	9560	9870	9550	12290	6630	9460	9704.34	0.79	13731	9940	9700	9460	9220	8980	9820	9340	61	2830	500	6620	10	1	12166093	1162	-43.61	3.32	12	0.65	-219.00	2879.00	15180	20230309	-37.09	7670	20221031	24.51	15180	-37.09	20230309	8180	16.75	20230726	15180	-37.09	20230309	7670	24.51	20221031	1.13	N	352910	500	60 억	95550	N	N	N	N
99	20231012	150958	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9560	100	2	1.06	717277090	73839	49.52	9560	9870	9560	12290	6630	9460	9714.92	0.79	12795	9940	9700	9460	9220	8980	9820	9340	61	2830	500	6620	10	1	12166093	1163	-43.65	3.32	12	0.61	-219.00	2879.00	15180	20230309	-37.02	7670	20221031	24.64	15180	-37.02	20230309	8180	16.87	20230726	15180	-37.02	20230309	7670	24.64	20221031	1.13	N	352910	500	60 억	95550	N	N	N	N
100	20231012	141001	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9650	190	2	2.01	639366880	65729	44.08	9560	9870	9560	12290	6630	9460	9728.33	0.79	10737	9940	9700	9460	9220	8980	9820	9340	61	2830	500	6620	10	1	12166093	1174	-44.06	3.35	12	0.54	-219.00	2879.00	15180	20230309	-36.43	7670	20221031	25.81	15180	-36.43	20230309	8180	17.97	20230726	15180	-36.43	20230309	7670	25.81	20221031	1.13	N	352910	500	60 억	95550	N	N	N	N
101	20231012	131001	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9690	230	2	2.43	593407330	60971	40.89	9560	9870	9560	12290	6630	9460	9733.73	0.79	10822	9940	9700	9460	9220	8980	9820	9340	61	2830	500	6620	10	1	12166093	1179	-44.25	3.37	12	0.50	-219.00	2879.00	15180	20230309	-36.17	7670	20221031	26.34	15180	-36.17	20230309	8180	18.46	20230726	15180	-36.17	20230309	7670	26.34	20221031	1.13	N	352910	500	60 억	95550	N	N	N	N
102	20231012	121011	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9700	240	2	2.54	538234380	55263	37.06	9560	9870	9560	12290	6630	9460	9740.77	0.79	11853	9940	9700	9460	9220	8980	9820	9340	61	2830	500	6620	10	1	12166093	1180	-44.29	3.37	12	0.45	-219.00	2879.00	15180	20230309	-36.10	7670	20221031	26.47	15180	-36.10	20230309	8180	18.58	20230726	15180	-36.10	20230309	7670	26.47	20221031	1.13	N	352910	500	60 억	95550	N	N	N	N
103	20231012	111010	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9690	230	2	2.43	489125400	50211	33.67	9560	9870	9560	12290	6630	9460	9742.80	0.79	11966	9940	9700	9460	9220	8980	9820	9340	61	2830	500	6620	10	1	12166093	1179	-44.25	3.37	12	0.41	-219.00	2879.00	15180	20230309	-36.17	7670	20221031	26.34	15180	-36.17	20230309	8180	18.46	20230726	15180	-36.17	20230309	7670	26.34	20221031	1.13	N	352910	500	60 억	95550	N	N	N	N
104	20231012	101001	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9680	220	2	2.33	426924590	43809	29.38	9560	9870	9560	12290	6630	9460	9746.76	0.79	10427	9940	9700	9460	9220	8980	9820	9340	61	2830	500	6620	10	1	12166093	1178	-44.20	3.36	12	0.36	-219.00	2879.00	15180	20230309	-36.23	7670	20221031	26.21	15180	-36.23	20230309	8180	18.34	20230726	15180	-36.23	20230309	7670	26.21	20221031	1.13	N	352910	500	60 억	95550	N	N	N	N
105	20231012	091008	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9730	270	2	2.85	93794690	9710	6.51	9560	9730	9560	12290	6630	9460	9664.83	0.79	2490	9940	9700	9460	9220	8980	9820	9340	61	2830	500	6620	10	1	12166093	1184	-44.43	3.38	12	0.08	-219.00	2879.00	15180	20230309	-35.90	7670	20221031	26.86	15180	-35.90	20230309	8180	18.95	20230726	15180	-35.90	20230309	7670	26.86	20221031	1.13	N	352910	500	60 억	95550	N	N	N	N
106	20231011	160957	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9460	360	2	3.96	1406017950	147247	72.65	9230	9700	9220	11830	6370	9100	9548.70	0.64	17458	10080	9590	9330	8840	8580	9460	8710	61	2730	500	6370	10	1	12166093	1151	-43.20	3.29	12	1.21	-219.00	2879.00	15180	20230309	-37.68	7670	20221031	23.34	15180	-37.68	20230309	8180	15.65	20230726	15180	-37.68	20230309	7670	23.34	20221031	1.15	N	352910	500	60 억	77875	N	N	N	N
107	20231011	151003	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9460	360	2	3.96	1377709030	144268	71.18	9230	9700	9220	11830	6370	9100	9549.65	0.64	17502	10080	9590	9330	8840	8580	9460	8710	61	2730	500	6370	10	1	12166093	1151	-43.20	3.29	12	1.19	-219.00	2879.00	15180	20230309	-37.68	7670	20221031	23.34	15180	-37.68	20230309	8180	15.65	20230726	15180	-37.68	20230309	7670	23.34	20221031	1.15	N	352910	500	60 억	77875	N	N	N	N
108	20231011	141005	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9520	420	2	4.62	1276184310	133585	65.91	9230	9700	9220	11830	6370	9100	9553.35	0.64	15485	10080	9590	9330	8840	8580	9460	8710	61	2730	500	6370	10	1	12166093	1158	-43.47	3.31	12	1.10	-219.00	2879.00	15180	20230309	-37.29	7670	20221031	24.12	15180	-37.29	20230309	8180	16.38	20230726	15180	-37.29	20230309	7670	24.12	20221031	1.15	N	352910	500	60 억	77875	N	N	N	N
109	20231011	130953	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9600	500	2	5.49	1161402610	121543	59.97	9230	9700	9220	11830	6370	9100	9555.49	0.64	12591	10080	9590	9330	8840	8580	9460	8710	61	2730	500	6370	10	1	12166093	1168	-43.84	3.33	12	1.00	-219.00	2879.00	15180	20230309	-36.76	7670	20221031	25.16	15180	-36.76	20230309	8180	17.36	20230726	15180	-36.76	20230309	7670	25.16	20221031	1.15	N	352910	500	60 억	77875	N	N	N	N
110	20231011	121012	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9610	510	2	5.60	1123588270	117606	58.03	9230	9700	9220	11830	6370	9100	9553.83	0.64	12363	10080	9590	9330	8840	8580	9460	8710	61	2730	500	6370	10	1	12166093	1169	-43.88	3.34	12	0.97	-219.00	2879.00	15180	20230309	-36.69	7670	20221031	25.29	15180	-36.69	20230309	8180	17.48	20230726	15180	-36.69	20230309	7670	25.29	20221031	1.15	N	352910	500	60 억	77875	N	N	N	N
111	20231011	111006	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9600	500	2	5.49	1094508960	114581	56.54	9230	9700	9220	11830	6370	9100	9552.27	0.64	11396	10080	9590	9330	8840	8580	9460	8710	61	2730	500	6370	10	1	12166093	1168	-43.84	3.33	12	0.94	-219.00	2879.00	15180	20230309	-36.76	7670	20221031	25.16	15180	-36.76	20230309	8180	17.36	20230726	15180	-36.76	20230309	7670	25.16	20221031	1.15	N	352910	500	60 억	77875	N	N	N	N
112	20231011	101000	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9600	500	2	5.49	933123080	97812	48.26	9230	9700	9220	11830	6370	9100	9539.97	0.64	4683	10080	9590	9330	8840	8580	9460	8710	61	2730	500	6370	10	1	12166093	1168	-43.84	3.33	12	0.80	-219.00	2879.00	15180	20230309	-36.76	7670	20221031	25.16	15180	-36.76	20230309	8180	17.36	20230726	15180	-36.76	20230309	7670	25.16	20221031	1.15	N	352910	500	60 억	77875	N	N	N	N
113	20231011	091002	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9430	330	2	3.63	146932790	15753	7.77	9230	9450	9220	11830	6370	9100	9327.29	0.64	769	10080	9590	9330	8840	8580	9460	8710	61	2730	500	6370	10	1	12166093	1147	-43.06	3.28	12	0.13	-219.00	2879.00	15180	20230309	-37.88	7670	20221031	22.95	15180	-37.88	20230309	8180	15.28	20230726	15180	-37.88	20230309	7670	22.95	20221031	1.15	N	352910	500	60 억	77875	N	N	N	N
114	20231010	161607	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9100	-810	5	-8.17	1874838940	198769	14.92	9800	9820	9070	12880	6940	9910	9432.55	0.67	-4256	11263	10586	9963	9286	8663	10925	9625	61	2970	500	6930	10	1	12166093	1107	-41.55	3.16	12	1.63	-219.00	2879.00	15180	20230309	-40.05	7670	20221031	18.64	15180	-40.05	20230309	8180	11.25	20230726	15180	-40.05	20230309	7670	18.64	20221031	1.12	N	352910	500	60 억	81175	N	N	N	N
115	20231010	150948	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9080	-830	5	-8.38	1764886130	186683	14.01	9800	9820	9070	12880	6940	9910	9453.40	0.67	-6225	11263	10586	9963	9286	8663	10925	9625	61	2970	500	6930	10	1	12166093	1105	-41.46	3.15	12	1.53	-219.00	2879.00	15180	20230309	-40.18	7670	20221031	18.38	15180	-40.18	20230309	8180	11.00	20230726	15180	-40.18	20230309	7670	18.38	20221031	1.12	N	352910	500	60 억	81175	N	N	N	N
116	20231010	140955	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9200	-710	5	-7.16	1505560210	158337	11.88	9800	9820	9200	12880	6940	9910	9508.04	0.67	-7744	11263	10586	9963	9286	8663	10925	9625	61	2970	500	6930	10	1	12166093	1119	-42.01	3.20	12	1.30	-219.00	2879.00	15180	20230309	-39.39	7670	20221031	19.95	15180	-39.39	20230309	8180	12.47	20230726	15180	-39.39	20230309	7670	19.95	20221031	1.12	N	352910	500	60 억	81175	N	N	N	N
117	20231010	130949	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9350	-560	5	-5.65	1299955110	136186	10.22	9800	9820	9330	12880	6940	9910	9544.87	0.67	-6445	11263	10586	9963	9286	8663	10925	9625	61	2970	500	6930	10	1	12166093	1138	-42.69	3.25	12	1.12	-219.00	2879.00	15180	20230309	-38.41	7670	20221031	21.90	15180	-38.41	20230309	8180	14.30	20230726	15180	-38.41	20230309	7670	21.90	20221031	1.12	N	352910	500	60 억	81175	N	N	N	N
118	20231010	120945	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9450	-460	5	-4.64	1079870680	112761	8.46	9800	9820	9410	12880	6940	9910	9576.00	0.67	-1590	11263	10586	9963	9286	8663	10925	9625	61	2970	500	6930	10	1	12166093	1150	-43.15	3.28	12	0.93	-219.00	2879.00	15180	20230309	-37.75	7670	20221031	23.21	15180	-37.75	20230309	8180	15.53	20230726	15180	-37.75	20230309	7670	23.21	20221031	1.12	N	352910	500	60 억	81175	N	N	N	N
119	20231010	110927	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9500	-410	5	-4.14	982364710	102471	7.69	9800	9820	9410	12880	6940	9910	9586.09	0.67	-1030	11263	10586	9963	9286	8663	10925	9625	61	2970	500	6930	10	1	12166093	1156	-43.38	3.30	12	0.84	-219.00	2879.00	15180	20230309	-37.42	7670	20221031	23.86	15180	-37.42	20230309	8180	16.14	20230726	15180	-37.42	20230309	7670	23.86	20221031	1.12	N	352910	500	60 억	81175	N	N	N	N
120	20231010	100939	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9470	-440	5	-4.44	928017790	96755	7.26	9800	9820	9410	12880	6940	9910	9590.72	0.67	-1235	11263	10586	9963	9286	8663	10925	9625	61	2970	500	6930	10	1	12166093	1152	-43.24	3.29	12	0.80	-219.00	2879.00	15180	20230309	-37.62	7670	20221031	23.47	15180	-37.62	20230309	8180	15.77	20230726	15180	-37.62	20230309	7670	23.47	20221031	1.12	N	352910	500	60 억	81175	N	N	N	N
121	20231010	090932	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9660	-250	5	-2.52	384747350	39968	3.00	9800	9820	9550	12880	6940	9910	9624.87	0.67	4206	11263	10586	9963	9286	8663	10925	9625	61	2970	500	6930	10	1	12166093	1175	-44.11	3.36	12	0.33	-219.00	2879.00	15180	20230309	-36.36	7670	20221031	25.95	15180	-36.36	20230309	8180	18.09	20230726	15180	-36.36	20230309	7670	25.95	20221031	1.12	N	352910	500	60 억	81175	N	N	N	N
122	20231006	160941	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9910	1000	2	11.22	13401425720	1327225	68.02	9560	10640	9340	11580	6240	8910	10097.64	0.86	-22660	11736	10322	9376	7962	7016	11030	8670	61	2670	500	6230	10	1	12166093	1206	-45.25	3.44	12	10.91	-219.00	2879.00	15180	20230309	-34.72	7670	20221031	29.20	15180	-34.72	20230309	8180	21.15	20230726	15180	-34.72	20230309	7670	29.20	20221031	1.17	N	352910	500	60 억	104687	N	N	N	N
123	20231006	150925	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10030	1120	2	12.57	13101412160	1297068	66.48	9560	10640	9340	11580	6240	8910	10100.85	0.86	-24734	11736	10322	9376	7962	7016	11030	8670	61	2670	500	6230	10	1	12166093	1220	-45.80	3.48	12	10.66	-219.00	2879.00	15180	20230309	-33.93	7670	20221031	30.77	15180	-33.93	20230309	8180	22.62	20230726	15180	-33.93	20230309	7670	30.77	20221031	1.17	N	352910	500	60 억	104687	N	N	N	N
124	20231006	140929	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9990	1080	2	12.12	12651729160	1252081	64.17	9560	10640	9340	11580	6240	8910	10104.63	0.86	-34185	11736	10322	9376	7962	7016	11030	8670	61	2670	500	6230	10	1	12166093	1215	-45.62	3.47	12	10.29	-219.00	2879.00	15180	20230309	-34.19	7670	20221031	30.25	15180	-34.19	20230309	8180	22.13	20230726	15180	-34.19	20230309	7670	30.25	20221031	1.17	N	352910	500	60 억	104687	N	N	N	N
125	20231006	130918	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10080	1170	2	13.13	12115187850	1198438	61.42	9560	10640	9340	11580	6240	8910	10109.22	0.86	-35068	11736	10322	9376	7962	7016	11030	8670	61	2670	500	6230	10	1	12166093	1226	-46.03	3.50	12	9.85	-219.00	2879.00	15180	20230309	-33.60	7670	20221031	31.42	15180	-33.60	20230309	8180	23.23	20230726	15180	-33.60	20230309	7670	31.42	20221031	1.17	N	352910	500	60 억	104687	N	N	N	N
126	20231006	120917	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9960	1050	2	11.78	11311683310	1118884	57.35	9560	10640	9340	11580	6240	8910	10109.86	0.86	-35044	11736	10322	9376	7962	7016	11030	8670	61	2670	500	6230	10	1	12166093	1212	-45.48	3.46	12	9.20	-219.00	2879.00	15180	20230309	-34.39	7670	20221031	29.86	15180	-34.39	20230309	8180	21.76	20230726	15180	-34.39	20230309	7670	29.86	20221031	1.17	N	352910	500	60 억	104687	N	N	N	N
127	20231006	110908	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9950	1040	2	11.67	10518689040	1039592	53.28	9560	10640	9340	11580	6240	8910	10118.17	0.86	-38561	11736	10322	9376	7962	7016	11030	8670	61	2670	500	6230	10	1	12166093	1211	-45.43	3.46	12	8.54	-219.00	2879.00	15180	20230309	-34.45	7670	20221031	29.73	15180	-34.45	20230309	8180	21.64	20230726	15180	-34.45	20230309	7670	29.73	20221031	1.17	N	352910	500	60 억	104687	N	N	N	N
128	20231006	100916	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10220	1310	2	14.70	8837293300	873423	44.77	9560	10640	9340	11580	6240	8910	10118.09	0.86	-39334	11736	10322	9376	7962	7016	11030	8670	61	2670	500	6230	10	1	12166093	1243	-46.67	3.55	12	7.18	-219.00	2879.00	15180	20230309	-32.67	7670	20221031	33.25	15180	-32.67	20230309	8180	24.94	20230726	15180	-32.67	20230309	7670	33.25	20221031	1.17	N	352910	500	60 억	104687	N	N	N	N
129	20231006	090908	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10120	1210	2	13.58	2937594630	297313	15.24	9560	10300	9340	11580	6240	8910	9880.70	0.86	-9101	11736	10322	9376	7962	7016	11030	8670	61	2670	500	6230	10	1	12166093	1231	-46.21	3.52	12	2.44	-219.00	2879.00	15180	20230309	-33.33	7670	20221031	31.94	15180	-33.33	20230309	8180	23.72	20230726	15180	-33.33	20230309	7670	31.94	20221031	1.17	N	352910	500	60 억	104687	N	N	N	N

56 KiB Raw Blame History

56 KiB

Raw Blame History