KissMeData/391710/price/prices-20230901.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

65 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	20230927	161211	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3145	60	2	1.94	752592210	242838	33.75	3035	3160	3035	4010	2160	3085	3098.40	1.12	43606	3311	3197	3131	3017	2951	3165	2985	42	925	100	1850	5	1	41503222	1305	-22.63	5.66	12	0.59	-139.00	556.00	6200	20230823	-49.27	2850	20230817	10.35	6200	-49.27	20230823	2850	10.35	20230817	6200	-49.27	20230823	2850	10.35	20230817	2.77	N	391710	100	41 억	463368	N	N	N	N
3	20230927	151224	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3140	55	2	1.78	671947060	217098	30.17	3035	3160	3035	4010	2160	3085	3095.18	1.12	39955	3311	3197	3131	3017	2951	3165	2985	42	925	100	1850	5	1	41503222	1303	-22.59	5.65	12	0.52	-139.00	556.00	6200	20230823	-49.35	2850	20230817	10.18	6200	-49.35	20230823	2850	10.18	20230817	6200	-49.35	20230823	2850	10.18	20230817	2.77	N	391710	100	41 억	463368	N	N	N	N
4	20230927	141224	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3125	40	2	1.30	577233830	186789	25.96	3035	3160	3035	4010	2160	3085	3090.33	1.12	32467	3311	3197	3131	3017	2951	3165	2985	42	925	100	1850	5	1	41503222	1297	-22.48	5.62	12	0.45	-139.00	556.00	6200	20230823	-49.60	2850	20230817	9.65	6200	-49.60	20230823	2850	9.65	20230817	6200	-49.60	20230823	2850	9.65	20230817	2.77	N	391710	100	41 억	463368	N	N	N	N
5	20230927	131208	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3100	15	2	0.49	431175510	139855	19.44	3035	3115	3035	4010	2160	3085	3083.00	1.12	19618	3311	3197	3131	3017	2951	3165	2985	42	925	100	1850	5	1	41503222	1287	-22.30	5.58	12	0.34	-139.00	556.00	6200	20230823	-50.00	2850	20230817	8.77	6200	-50.00	20230823	2850	8.77	20230817	6200	-50.00	20230823	2850	8.77	20230817	2.77	N	391710	100	41 억	463368	N	N	N	N
6	20230927	121205	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3075	-10	5	-0.32	360755185	116988	16.26	3035	3115	3035	4010	2160	3085	3083.68	1.12	8980	3311	3197	3131	3017	2951	3165	2985	42	925	100	1850	5	1	41503222	1276	-22.12	5.53	12	0.28	-139.00	556.00	6200	20230823	-50.40	2850	20230817	7.89	6200	-50.40	20230823	2850	7.89	20230817	6200	-50.40	20230823	2850	7.89	20230817	2.77	N	391710	100	41 억	463368	N	N	N	N
7	20230927	111218	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3100	15	2	0.49	320043400	103759	14.42	3035	3115	3035	4010	2160	3085	3084.48	1.12	10788	3311	3197	3131	3017	2951	3165	2985	42	925	100	1850	5	1	41503222	1287	-22.30	5.58	12	0.25	-139.00	556.00	6200	20230823	-50.00	2850	20230817	8.77	6200	-50.00	20230823	2850	8.77	20230817	6200	-50.00	20230823	2850	8.77	20230817	2.77	N	391710	100	41 억	463368	N	N	N	N
8	20230927	101210	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3090	5	2	0.16	254608620	82599	11.48	3035	3115	3035	4010	2160	3085	3082.44	1.12	5734	3311	3197	3131	3017	2951	3165	2985	42	925	100	1850	5	1	41503222	1282	-22.23	5.56	12	0.20	-139.00	556.00	6200	20230823	-50.16	2850	20230817	8.42	6200	-50.16	20230823	2850	8.42	20230817	6200	-50.16	20230823	2850	8.42	20230817	2.77	N	391710	100	41 억	463368	N	N	N	N
9	20230927	091231	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3115	30	2	0.97	138443160	45039	6.26	3035	3115	3035	4010	2160	3085	3073.60	1.12	13091	3311	3197	3131	3017	2951	3165	2985	42	925	100	1850	5	1	41503222	1293	-22.41	5.60	12	0.11	-139.00	556.00	6200	20230823	-49.76	2850	20230817	9.30	6200	-49.76	20230823	2850	9.30	20230817	6200	-49.76	20230823	2850	9.30	20230817	2.77	N	391710	100	41 억	463368	N	N	N	N
10	20230926	161208	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3085	-70	5	-2.22	2209904505	702989	195.00	3150	3245	3065	4100	2210	3155	3143.71	1.14	-12191	3291	3222	3186	3117	3081	3205	3100	42	945	100	1890	5	1	41503222	1280	-22.19	5.55	12	1.69	-139.00	556.00	6200	20230823	-50.24	2850	20230817	8.25	6200	-50.24	20230823	2850	8.25	20230817	6200	-50.24	20230823	2850	8.25	20230817	2.88	N	391710	100	41 억	473149	N	N	N	N
11	20230926	151207	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3085	-70	5	-2.22	2097322290	666421	184.86	3150	3245	3065	4100	2210	3155	3147.14	1.14	-18685	3291	3222	3186	3117	3081	3205	3100	42	945	100	1890	5	1	41503222	1280	-22.19	5.55	12	1.61	-139.00	556.00	6200	20230823	-50.24	2850	20230817	8.25	6200	-50.24	20230823	2850	8.25	20230817	6200	-50.24	20230823	2850	8.25	20230817	2.88	N	391710	100	41 억	473149	N	N	N	N
12	20230926	141158	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3090	-65	5	-2.06	1797138530	568998	157.83	3150	3245	3080	4100	2210	3155	3158.43	1.14	-31845	3291	3222	3186	3117	3081	3205	3100	42	945	100	1890	5	1	41503222	1282	-22.23	5.56	12	1.37	-139.00	556.00	6200	20230823	-50.16	2850	20230817	8.42	6200	-50.16	20230823	2850	8.42	20230817	6200	-50.16	20230823	2850	8.42	20230817	2.88	N	391710	100	41 억	473149	N	N	N	N
13	20230926	131202	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3130	-25	5	-0.79	671107315	212928	59.06	3150	3215	3100	4100	2210	3155	3151.80	1.14	28026	3291	3222	3186	3117	3081	3205	3100	42	945	100	1890	5	1	41503222	1299	-22.52	5.63	12	0.51	-139.00	556.00	6200	20230823	-49.52	2850	20230817	9.82	6200	-49.52	20230823	2850	9.82	20230817	6200	-49.52	20230823	2850	9.82	20230817	2.88	N	391710	100	41 억	473149	N	N	N	N
14	20230926	121211	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3150	-5	5	-0.16	609109535	193099	53.56	3150	3215	3100	4100	2210	3155	3154.39	1.14	25824	3291	3222	3186	3117	3081	3205	3100	42	945	100	1890	5	1	41503222	1307	-22.66	5.67	12	0.47	-139.00	556.00	6200	20230823	-49.19	2850	20230817	10.53	6200	-49.19	20230823	2850	10.53	20230817	6200	-49.19	20230823	2850	10.53	20230817	2.88	N	391710	100	41 억	473149	N	N	N	N
15	20230926	111201	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3135	-20	5	-0.63	485135265	153384	42.55	3150	3215	3120	4100	2210	3155	3162.88	1.14	18422	3291	3222	3186	3117	3081	3205	3100	42	945	100	1890	5	1	41503222	1301	-22.55	5.64	12	0.37	-139.00	556.00	6200	20230823	-49.44	2850	20230817	10.00	6200	-49.44	20230823	2850	10.00	20230817	6200	-49.44	20230823	2850	10.00	20230817	2.88	N	391710	100	41 억	473149	N	N	N	N
16	20230926	101204	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3155	0	3	0.00	356398230	112454	31.19	3150	3215	3135	4100	2210	3155	3169.28	1.14	28834	3291	3222	3186	3117	3081	3205	3100	42	945	100	1890	5	1	41503222	1309	-22.70	5.67	12	0.27	-139.00	556.00	6200	20230823	-49.11	2850	20230817	10.70	6200	-49.11	20230823	2850	10.70	20230817	6200	-49.11	20230823	2850	10.70	20230817	2.88	N	391710	100	41 억	473149	N	N	N	N
17	20230926	091205	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3190	35	2	1.11	193077510	60731	16.85	3150	3215	3150	4100	2210	3155	3179.22	1.14	23558	3291	3222	3186	3117	3081	3205	3100	42	945	100	1890	5	1	41503222	1324	-22.95	5.74	12	0.15	-139.00	556.00	6200	20230823	-48.55	2850	20230817	11.93	6200	-48.55	20230823	2850	11.93	20230817	6200	-48.55	20230823	2850	11.93	20230817	2.88	N	391710	100	41 억	473149	N	N	N	N
18	20230925	161208	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3155	-55	5	-1.71	1116662685	350386	72.89	3180	3255	3150	4170	2250	3210	3187.00	0.97	71470	3330	3270	3220	3160	3110	3300	3190	42	960	100	1920	5	1	41503222	1309	-22.70	5.67	12	0.84	-139.00	556.00	6200	20230823	-49.11	2850	20230817	10.70	6200	-49.11	20230823	2850	10.70	20230817	6200	-49.11	20230823	2850	10.70	20230817	2.97	N	391710	100	41 억	400700	N	N	N	N
19	20230925	151210	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3165	-45	5	-1.40	1017671900	319048	66.37	3180	3255	3150	4170	2250	3210	3189.71	0.97	53542	3330	3270	3220	3160	3110	3300	3190	42	960	100	1920	5	1	41503222	1314	-22.77	5.69	12	0.77	-139.00	556.00	6200	20230823	-48.95	2850	20230817	11.05	6200	-48.95	20230823	2850	11.05	20230817	6200	-48.95	20230823	2850	11.05	20230817	2.97	N	391710	100	41 억	400700	N	N	N	N
20	20230925	141151	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3185	-25	5	-0.78	801767845	250881	52.19	3180	3255	3160	4170	2250	3210	3195.81	0.97	50942	3330	3270	3220	3160	3110	3300	3190	42	960	100	1920	5	1	41503222	1322	-22.91	5.73	12	0.60	-139.00	556.00	6200	20230823	-48.63	2850	20230817	11.75	6200	-48.63	20230823	2850	11.75	20230817	6200	-48.63	20230823	2850	11.75	20230817	2.97	N	391710	100	41 억	400700	N	N	N	N
21	20230925	131157	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3195	-15	5	-0.47	756264495	236600	49.22	3180	3255	3160	4170	2250	3210	3196.38	0.97	51757	3330	3270	3220	3160	3110	3300	3190	42	960	100	1920	5	1	41503222	1326	-22.99	5.75	12	0.57	-139.00	556.00	6200	20230823	-48.47	2850	20230817	12.11	6200	-48.47	20230823	2850	12.11	20230817	6200	-48.47	20230823	2850	12.11	20230817	2.97	N	391710	100	41 억	400700	N	N	N	N
22	20230925	121202	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3190	-20	5	-0.62	650841980	203612	42.36	3180	3255	3160	4170	2250	3210	3196.48	0.97	32606	3330	3270	3220	3160	3110	3300	3190	42	960	100	1920	5	1	41503222	1324	-22.95	5.74	12	0.49	-139.00	556.00	6200	20230823	-48.55	2850	20230817	11.93	6200	-48.55	20230823	2850	11.93	20230817	6200	-48.55	20230823	2850	11.93	20230817	2.97	N	391710	100	41 억	400700	N	N	N	N
23	20230925	111157	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3185	-25	5	-0.78	520890570	162920	33.89	3180	3255	3160	4170	2250	3210	3197.22	0.97	8549	3330	3270	3220	3160	3110	3300	3190	42	960	100	1920	5	1	41503222	1322	-22.91	5.73	12	0.39	-139.00	556.00	6200	20230823	-48.63	2850	20230817	11.75	6200	-48.63	20230823	2850	11.75	20230817	6200	-48.63	20230823	2850	11.75	20230817	2.97	N	391710	100	41 억	400700	N	N	N	N
24	20230925	101200	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3210	0	3	0.00	329634445	102666	21.36	3180	3255	3175	4170	2250	3210	3210.75	0.97	2522	3330	3270	3220	3160	3110	3300	3190	42	960	100	1920	5	1	41503222	1332	-23.09	5.77	12	0.25	-139.00	556.00	6200	20230823	-48.23	2850	20230817	12.63	6200	-48.23	20230823	2850	12.63	20230817	6200	-48.23	20230823	2850	12.63	20230817	2.97	N	391710	100	41 억	400700	N	N	N	N
25	20230925	091155	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3235	25	2	0.78	81043110	25267	5.26	3180	3245	3180	4170	2250	3210	3207.47	0.97	9842	3330	3270	3220	3160	3110	3300	3190	42	960	100	1920	5	1	41503222	1343	-23.27	5.82	12	0.06	-139.00	556.00	6200	20230823	-47.82	2850	20230817	13.51	6200	-47.82	20230823	2850	13.51	20230817	6200	-47.82	20230823	2850	13.51	20230817	2.97	N	391710	100	41 억	400700	N	N	N	N
26	20230922	161238	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3210	-50	5	-1.53	1505762480	466605	49.55	3170	3280	3170	4235	2285	3260	3227.08	0.86	43468	3613	3436	3343	3166	3073	3390	3120	42	975	100	1950	5	1	41503222	1332	-23.09	5.77	12	1.12	-139.00	556.00	6270	20220923	-48.80	2850	20230817	12.63	6200	-48.23	20230823	2850	12.63	20230817	6270	-48.80	20220923	2850	12.63	20230817	2.81	N	391710	100	41 억	357262	N	N	N	N
27	20230922	151234	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3220	-40	5	-1.23	1414958190	438336	46.55	3170	3280	3170	4235	2285	3260	3228.02	0.86	38597	3613	3436	3343	3166	3073	3390	3120	42	975	100	1950	5	1	41503222	1336	-23.17	5.79	12	1.06	-139.00	556.00	6270	20220923	-48.64	2850	20230817	12.98	6200	-48.06	20230823	2850	12.98	20230817	6270	-48.64	20220923	2850	12.98	20230817	2.81	N	391710	100	41 억	357262	N	N	N	N
28	20230922	141231	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3220	-40	5	-1.23	1065854765	329572	35.00	3170	3280	3170	4235	2285	3260	3234.06	0.86	27167	3613	3436	3343	3166	3073	3390	3120	42	975	100	1950	5	1	41503222	1336	-23.17	5.79	12	0.79	-139.00	556.00	6270	20220923	-48.64	2850	20230817	12.98	6200	-48.06	20230823	2850	12.98	20230817	6270	-48.64	20220923	2850	12.98	20230817	2.81	N	391710	100	41 억	357262	N	N	N	N
29	20230922	131114	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3230	-30	5	-0.92	921651285	284873	30.25	3170	3280	3170	4235	2285	3260	3235.31	0.86	32699	3613	3436	3343	3166	3073	3390	3120	42	975	100	1950	5	1	41503222	1341	-23.24	5.81	12	0.69	-139.00	556.00	6270	20220923	-48.48	2850	20230817	13.33	6200	-47.90	20230823	2850	13.33	20230817	6270	-48.48	20220923	2850	13.33	20230817	2.81	N	391710	100	41 억	357262	N	N	N	N
30	20230922	121112	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3245	-15	5	-0.46	783526380	242267	25.73	3170	3280	3170	4235	2285	3260	3234.14	0.86	37918	3613	3436	3343	3166	3073	3390	3120	42	975	100	1950	5	1	41503222	1347	-23.35	5.84	12	0.58	-139.00	556.00	6270	20220923	-48.25	2850	20230817	13.86	6200	-47.66	20230823	2850	13.86	20230817	6270	-48.25	20220923	2850	13.86	20230817	2.81	N	391710	100	41 억	357262	N	N	N	N
31	20230922	111108	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3255	-5	5	-0.15	647995910	200583	21.30	3170	3280	3170	4235	2285	3260	3230.56	0.86	38585	3613	3436	3343	3166	3073	3390	3120	42	975	100	1950	5	1	41503222	1351	-23.42	5.85	12	0.48	-139.00	556.00	6270	20220923	-48.09	2850	20230817	14.21	6200	-47.50	20230823	2850	14.21	20230817	6270	-48.09	20220923	2850	14.21	20230817	2.81	N	391710	100	41 억	357262	N	N	N	N
32	20230922	101105	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3245	-15	5	-0.46	486634410	150943	16.03	3170	3275	3170	4235	2285	3260	3223.96	0.86	35412	3613	3436	3343	3166	3073	3390	3120	42	975	100	1950	5	1	41503222	1347	-23.35	5.84	12	0.36	-139.00	556.00	6270	20220923	-48.25	2850	20230817	13.86	6200	-47.66	20230823	2850	13.86	20230817	6270	-48.25	20220923	2850	13.86	20230817	2.81	N	391710	100	41 억	357262	N	N	N	N
33	20230922	091106	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3240	-20	5	-0.61	227075455	70931	7.53	3170	3260	3170	4235	2285	3260	3201.36	0.86	30685	3613	3436	3343	3166	3073	3390	3120	42	975	100	1950	5	1	41503222	1345	-23.31	5.83	12	0.17	-139.00	556.00	6270	20220923	-48.33	2850	20230817	13.68	6200	-47.74	20230823	2850	13.68	20230817	6270	-48.33	20220923	2850	13.68	20230817	2.81	N	391710	100	41 억	357262	N	N	N	N
34	20230921	161105	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3260	-135	5	-3.98	3068703350	912972	66.95	3435	3520	3250	4410	2380	3395	3361.42	0.77	36896	3698	3546	3448	3296	3198	3497	3247	42	1015	100	2030	5	1	41503222	1353	-23.45	5.86	12	2.20	-139.00	556.00	6270	20220923	-48.01	2850	20230817	14.39	6200	-47.42	20230823	2850	14.39	20230817	6270	-48.01	20220923	2850	14.39	20230817	2.86	N	391710	100	41 억	318910	N	N	N	N
35	20230921	151054	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3275	-120	5	-3.53	2925288850	869016	63.73	3435	3520	3250	4410	2380	3395	3366.20	0.77	12877	3698	3546	3448	3296	3198	3497	3247	42	1015	100	2030	5	1	41503222	1359	-23.56	5.89	12	2.09	-139.00	556.00	6270	20220923	-47.77	2850	20230817	14.91	6200	-47.18	20230823	2850	14.91	20230817	6270	-47.77	20220923	2850	14.91	20230817	2.86	N	391710	100	41 억	318910	N	N	N	N
36	20230921	141058	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3275	-120	5	-3.53	2635284045	780344	57.23	3435	3520	3250	4410	2380	3395	3377.08	0.77	-10132	3698	3546	3448	3296	3198	3497	3247	42	1015	100	2030	5	1	41503222	1359	-23.56	5.89	12	1.88	-139.00	556.00	6270	20220923	-47.77	2850	20230817	14.91	6200	-47.18	20230823	2850	14.91	20230817	6270	-47.77	20220923	2850	14.91	20230817	2.86	N	391710	100	41 억	318910	N	N	N	N
37	20230921	131059	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3265	-130	5	-3.83	2370294430	699491	51.30	3435	3520	3260	4410	2380	3395	3388.60	0.77	-24418	3698	3546	3448	3296	3198	3497	3247	42	1015	100	2030	5	1	41503222	1355	-23.49	5.87	12	1.69	-139.00	556.00	6270	20220923	-47.93	2850	20230817	14.56	6200	-47.34	20230823	2850	14.56	20230817	6270	-47.93	20220923	2850	14.56	20230817	2.86	N	391710	100	41 억	318910	N	N	N	N
38	20230921	121049	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3300	-95	5	-2.80	2094649960	615546	45.14	3435	3520	3270	4410	2380	3395	3402.92	0.77	-48037	3698	3546	3448	3296	3198	3497	3247	42	1015	100	2030	5	1	41503222	1370	-23.74	5.94	12	1.48	-139.00	556.00	6270	20220923	-47.37	2850	20230817	15.79	6200	-46.77	20230823	2850	15.79	20230817	6270	-47.37	20220923	2850	15.79	20230817	2.86	N	391710	100	41 억	318910	N	N	N	N
39	20230921	111113	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3350	-45	5	-1.33	1690284755	493376	36.18	3435	3520	3335	4410	2380	3395	3425.97	0.77	-57192	3698	3546	3448	3296	3198	3497	3247	42	1015	100	2030	5	1	41503222	1390	-24.10	6.03	12	1.19	-139.00	556.00	6270	20220923	-46.57	2850	20230817	17.54	6200	-45.97	20230823	2850	17.54	20230817	6270	-46.57	20220923	2850	17.54	20230817	2.86	N	391710	100	41 억	318910	N	N	N	N
40	20230921	101049	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3390	-5	5	-0.15	1360442610	395108	28.98	3435	3520	3360	4410	2380	3395	3443.24	0.77	-27264	3698	3546	3448	3296	3198	3497	3247	42	1015	100	2030	5	1	41503222	1407	-24.39	6.10	12	0.95	-139.00	556.00	6270	20220923	-45.93	2850	20230817	18.95	6200	-45.32	20230823	2850	18.95	20230817	6270	-45.93	20220923	2850	18.95	20230817	2.86	N	391710	100	41 억	318910	N	N	N	N
41	20230921	091051	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3490	95	2	2.80	470629805	136435	10.01	3435	3505	3405	4410	2380	3395	3449.56	0.77	-16442	3698	3546	3448	3296	3198	3497	3247	42	1015	100	2030	5	1	41503222	1448	-25.11	6.28	12	0.33	-139.00	556.00	6270	20220923	-44.34	2850	20230817	22.46	6200	-43.71	20230823	2850	22.46	20230817	6270	-44.34	20220923	2850	22.46	20230817	2.86	N	391710	100	41 억	318910	N	N	N	N
42	20230920	161102	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3395	-55	5	-1.59	4671441025	1351742	139.94	3440	3600	3350	4485	2415	3450	3455.91	0.76	-77381	3716	3582	3491	3357	3266	3537	3312	42	1035	100	2070	5	1	41503222	1409	-24.42	6.11	12	3.26	-139.00	556.00	6270	20220923	-45.85	2850	20230817	19.12	6200	-45.24	20230823	2850	19.12	20230817	6270	-45.85	20220923	2850	19.12	20230817	2.75	N	391710	100	41 억	316236	N	N	N	N
43	20230920	151033	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3405	-45	5	-1.30	4466534025	1291503	133.71	3440	3600	3350	4485	2415	3450	3458.40	0.76	-92111	3716	3582	3491	3357	3266	3537	3312	42	1035	100	2070	5	1	41503222	1413	-24.50	6.12	12	3.11	-139.00	556.00	6270	20220923	-45.69	2850	20230817	19.47	6200	-45.08	20230823	2850	19.47	20230817	6270	-45.69	20220923	2850	19.47	20230817	2.75	N	391710	100	41 억	316236	N	N	N	N
44	20230920	141052	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3425	-25	5	-0.72	4017650240	1159353	120.03	3440	3600	3350	4485	2415	3450	3465.43	0.76	-150233	3716	3582	3491	3357	3266	3537	3312	42	1035	100	2070	5	1	41503222	1421	-24.64	6.16	12	2.79	-139.00	556.00	6270	20220923	-45.37	2850	20230817	20.18	6200	-44.76	20230823	2850	20.18	20230817	6270	-45.37	20220923	2850	20.18	20230817	2.75	N	391710	100	41 억	316236	N	N	N	N
45	20230920	131043	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3420	-30	5	-0.87	3714847545	1070566	110.83	3440	3600	3350	4485	2415	3450	3469.99	0.76	-175422	3716	3582	3491	3357	3266	3537	3312	42	1035	100	2070	5	1	41503222	1419	-24.60	6.15	12	2.58	-139.00	556.00	6270	20220923	-45.45	2850	20230817	20.00	6200	-44.84	20230823	2850	20.00	20230817	6270	-45.45	20220923	2850	20.00	20230817	2.75	N	391710	100	41 억	316236	N	N	N	N
46	20230920	121042	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3445	-5	5	-0.14	3425385015	985935	102.07	3440	3600	3350	4485	2415	3450	3474.25	0.76	-171546	3716	3582	3491	3357	3266	3537	3312	42	1035	100	2070	5	1	41503222	1430	-24.78	6.20	12	2.38	-139.00	556.00	6270	20220923	-45.06	2850	20230817	20.88	6200	-44.44	20230823	2850	20.88	20230817	6270	-45.06	20220923	2850	20.88	20230817	2.75	N	391710	100	41 억	316236	N	N	N	N
47	20230920	111050	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3490	40	2	1.16	2957150705	850414	88.04	3440	3600	3350	4485	2415	3450	3477.31	0.76	-141173	3716	3582	3491	3357	3266	3537	3312	42	1035	100	2070	5	1	41503222	1448	-25.11	6.28	12	2.05	-139.00	556.00	6270	20220923	-44.34	2850	20230817	22.46	6200	-43.71	20230823	2850	22.46	20230817	6270	-44.34	20220923	2850	22.46	20230817	2.75	N	391710	100	41 억	316236	N	N	N	N
48	20230920	101028	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3400	-50	5	-1.45	579996550	170340	17.64	3440	3460	3370	4485	2415	3450	3404.89	0.76	18663	3716	3582	3491	3357	3266	3537	3312	42	1035	100	2070	5	1	41503222	1411	-24.46	6.12	12	0.41	-139.00	556.00	6270	20220923	-45.77	2850	20230817	19.30	6200	-45.16	20230823	2850	19.30	20230817	6270	-45.77	20220923	2850	19.30	20230817	2.75	N	391710	100	41 억	316236	N	N	N	N
49	20230920	091041	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3435	-15	5	-0.43	110563105	32154	3.33	3440	3460	3410	4485	2415	3450	3438.49	0.76	-7517	3716	3582	3491	3357	3266	3537	3312	42	1035	100	2070	5	1	41503222	1426	-24.71	6.18	12	0.08	-139.00	556.00	6270	20220923	-45.22	2850	20230817	20.53	6200	-44.60	20230823	2850	20.53	20230817	6270	-45.22	20220923	2850	20.53	20230817	2.75	N	391710	100	41 억	316236	N	N	N	N
50	20230919	161038	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3450	-180	5	-4.96	3314730685	951055	141.60	3600	3625	3400	4715	2545	3630	3485.34	0.23	221757	3930	3780	3700	3550	3470	3740	3510	42	1085	100	2170	5	1	41503222	1432	-24.82	6.21	12	2.29	-139.00	556.00	6270	20220923	-44.98	2850	20230817	21.05	6200	-44.35	20230823	2850	21.05	20230817	6270	-44.98	20220923	2850	21.05	20230817	2.75	N	391710	100	41 억	94478	N	N	N	N
51	20230919	151040	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3425	-205	5	-5.65	3141805310	900699	134.10	3600	3625	3400	4715	2545	3630	3488.19	0.23	200015	3930	3780	3700	3550	3470	3740	3510	42	1085	100	2170	5	1	41503222	1421	-24.64	6.16	12	2.17	-139.00	556.00	6270	20220923	-45.37	2850	20230817	20.18	6200	-44.76	20230823	2850	20.18	20230817	6270	-45.37	20220923	2850	20.18	20230817	2.75	N	391710	100	41 억	94478	N	N	N	N
52	20230919	141043	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3440	-190	5	-5.23	2675868070	764973	113.90	3600	3625	3400	4715	2545	3630	3497.99	0.23	151795	3930	3780	3700	3550	3470	3740	3510	42	1085	100	2170	5	1	41503222	1428	-24.75	6.19	12	1.84	-139.00	556.00	6270	20220923	-45.14	2850	20230817	20.70	6200	-44.52	20230823	2850	20.70	20230817	6270	-45.14	20220923	2850	20.70	20230817	2.75	N	391710	100	41 억	94478	N	N	N	N
53	20230919	131021	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3480	-150	5	-4.13	1883449740	533988	79.50	3600	3625	3465	4715	2545	3630	3527.14	0.23	58002	3930	3780	3700	3550	3470	3740	3510	42	1085	100	2170	5	1	41503222	1444	-25.04	6.26	12	1.29	-139.00	556.00	6270	20220923	-44.50	2850	20230817	22.11	6200	-43.87	20230823	2850	22.11	20230817	6270	-44.50	20220923	2850	22.11	20230817	2.75	N	391710	100	41 억	94478	N	N	N	N
54	20230919	121038	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3500	-130	5	-3.58	1687433445	477631	71.11	3600	3625	3465	4715	2545	3630	3532.92	0.23	69234	3930	3780	3700	3550	3470	3740	3510	42	1085	100	2170	5	1	41503222	1453	-25.18	6.29	12	1.15	-139.00	556.00	6270	20220923	-44.18	2850	20230817	22.81	6200	-43.55	20230823	2850	22.81	20230817	6270	-44.18	20220923	2850	22.81	20230817	2.75	N	391710	100	41 억	94478	N	N	N	N
55	20230919	111043	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3500	-130	5	-3.58	1369056795	386142	57.49	3600	3625	3480	4715	2545	3630	3545.47	0.23	74436	3930	3780	3700	3550	3470	3740	3510	42	1085	100	2170	5	1	41503222	1453	-25.18	6.29	12	0.93	-139.00	556.00	6270	20220923	-44.18	2850	20230817	22.81	6200	-43.55	20230823	2850	22.81	20230817	6270	-44.18	20220923	2850	22.81	20230817	2.75	N	391710	100	41 억	94478	N	N	N	N
56	20230919	101036	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3520	-110	5	-3.03	785830360	219970	32.75	3600	3625	3510	4715	2545	3630	3572.44	0.23	-933	3930	3780	3700	3550	3470	3740	3510	42	1085	100	2170	5	1	41503222	1461	-25.32	6.33	12	0.53	-139.00	556.00	6270	20220923	-43.86	2850	20230817	23.51	6200	-43.23	20230823	2850	23.51	20230817	6270	-43.86	20220923	2850	23.51	20230817	2.75	N	391710	100	41 억	94478	N	N	N	N
57	20230919	091034	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3615	-15	5	-0.41	179789170	49944	7.44	3600	3625	3575	4715	2545	3630	3599.81	0.23	-2242	3930	3780	3700	3550	3470	3740	3510	42	1085	100	2170	5	1	41503222	1500	-26.01	6.50	12	0.12	-139.00	556.00	6270	20220923	-42.34	2850	20230817	26.84	6200	-41.69	20230823	2850	26.84	20230817	6270	-42.34	20220923	2850	26.84	20230817	2.75	N	391710	100	41 억	94478	N	N	N	N
58	20230918	161039	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3630	-140	5	-3.71	2395877230	650817	55.25	3715	3850	3620	4900	2640	3770	3681.61	0.34	-92564	3930	3850	3765	3685	3600	3890	3725	42	1130	100	2260	5	1	41503222	1507	-26.12	6.53	12	1.57	-139.00	556.00	6270	20220923	-42.11	2850	20230817	27.37	6200	-41.45	20230823	2850	27.37	20230817	6270	-42.11	20220923	2850	27.37	20230817	2.75	N	391710	100	41 억	142065	N	N	N	N
59	20230918	151035	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3625	-145	5	-3.85	2272138170	616691	52.35	3715	3850	3620	4900	2640	3770	3684.40	0.34	-97027	3930	3850	3765	3685	3600	3890	3725	42	1130	100	2260	5	1	41503222	1504	-26.08	6.52	12	1.49	-139.00	556.00	6270	20220923	-42.19	2850	20230817	27.19	6200	-41.53	20230823	2850	27.19	20230817	6270	-42.19	20220923	2850	27.19	20230817	2.75	N	391710	100	41 억	142065	N	N	N	N
60	20230918	141101	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3635	-135	5	-3.58	2062582105	559011	47.46	3715	3850	3620	4900	2640	3770	3689.70	0.34	-91595	3930	3850	3765	3685	3600	3890	3725	42	1130	100	2260	5	1	41503222	1509	-26.15	6.54	12	1.35	-139.00	556.00	6270	20220923	-42.03	2850	20230817	27.54	6200	-41.37	20230823	2850	27.54	20230817	6270	-42.03	20220923	2850	27.54	20230817	2.75	N	391710	100	41 억	142065	N	N	N	N
61	20230918	131033	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3660	-110	5	-2.92	1738384845	469942	39.90	3715	3850	3650	4900	2640	3770	3699.14	0.34	-78931	3930	3850	3765	3685	3600	3890	3725	42	1130	100	2260	5	1	41503222	1519	-26.33	6.58	12	1.13	-139.00	556.00	6270	20220923	-41.63	2850	20230817	28.42	6200	-40.97	20230823	2850	28.42	20230817	6270	-41.63	20220923	2850	28.42	20230817	2.75	N	391710	100	41 억	142065	N	N	N	N
62	20230918	121044	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3665	-105	5	-2.79	1508494315	407148	34.56	3715	3850	3655	4900	2640	3770	3705.02	0.34	-54703	3930	3850	3765	3685	3600	3890	3725	42	1130	100	2260	5	1	41503222	1521	-26.37	6.59	12	0.98	-139.00	556.00	6270	20220923	-41.55	2850	20230817	28.60	6200	-40.89	20230823	2850	28.60	20230817	6270	-41.55	20220923	2850	28.60	20230817	2.75	N	391710	100	41 억	142065	N	N	N	N
63	20230918	111023	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3695	-75	5	-1.99	1335798750	360106	30.57	3715	3850	3655	4900	2640	3770	3709.46	0.34	-36135	3930	3850	3765	3685	3600	3890	3725	42	1130	100	2260	5	1	41503222	1534	-26.58	6.65	12	0.87	-139.00	556.00	6270	20220923	-41.07	2850	20230817	29.65	6200	-40.40	20230823	2850	29.65	20230817	6270	-41.07	20220923	2850	29.65	20230817	2.75	N	391710	100	41 억	142065	N	N	N	N
64	20230918	101017	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3700	-70	5	-1.86	816522610	219198	18.61	3715	3850	3675	4900	2640	3770	3725.04	0.34	-1243	3930	3850	3765	3685	3600	3890	3725	42	1130	100	2260	5	1	41503222	1536	-26.62	6.65	12	0.53	-139.00	556.00	6270	20220923	-40.99	2850	20230817	29.82	6200	-40.32	20230823	2850	29.82	20230817	6270	-40.99	20220923	2850	29.82	20230817	2.75	N	391710	100	41 억	142065	N	N	N	N
65	20230918	091024	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3740	-30	5	-0.80	260244680	69833	5.93	3715	3780	3680	4900	2640	3770	3726.66	0.34	22435	3930	3850	3765	3685	3600	3890	3725	42	1130	100	2260	5	1	41503222	1552	-26.91	6.73	12	0.17	-139.00	556.00	6270	20220923	-40.35	2850	20230817	31.23	6200	-39.68	20230823	2850	31.23	20230817	6270	-40.35	20220923	2850	31.23	20230817	2.75	N	391710	100	41 억	142065	N	N	N	N
66	20230915	161031	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3770	30	2	0.80	4399449450	1170754	52.30	3765	3845	3680	4860	2620	3740	3757.78	0.60	-106772	3986	3862	3736	3612	3486	3925	3675	42	1120	100	2240	5	1	41503222	1565	-27.12	6.78	12	2.82	-139.00	556.00	7200	20220916	-47.64	2850	20230817	32.28	6200	-39.19	20230823	2850	32.28	20230817	7200	-47.64	20220916	2850	32.28	20230817	2.87	N	391710	100	41 억	248412	N	N	N	N
67	20230915	151028	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3770	30	2	0.80	4128417965	1098663	49.08	3765	3845	3680	4860	2620	3740	3757.67	0.60	-88304	3986	3862	3736	3612	3486	3925	3675	42	1120	100	2240	5	1	41503222	1565	-27.12	6.78	12	2.65	-139.00	556.00	7200	20220916	-47.64	2850	20230817	32.28	6200	-39.19	20230823	2850	32.28	20230817	7200	-47.64	20220916	2850	32.28	20230817	2.87	N	391710	100	41 억	248412	N	N	N	N
68	20230915	141034	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3765	25	2	0.67	3148859050	839550	37.50	3765	3795	3680	4860	2620	3740	3750.65	0.60	-90644	3986	3862	3736	3612	3486	3925	3675	42	1120	100	2240	5	1	41503222	1563	-27.09	6.77	12	2.02	-139.00	556.00	7200	20220916	-47.71	2850	20230817	32.11	6200	-39.27	20230823	2850	32.11	20230817	7200	-47.71	20220916	2850	32.11	20230817	2.87	N	391710	100	41 억	248412	N	N	N	N
69	20230915	131020	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3755	15	2	0.40	2782763865	741972	33.14	3765	3795	3680	4860	2620	3740	3750.50	0.60	-76623	3986	3862	3736	3612	3486	3925	3675	42	1120	100	2240	5	1	41503222	1558	-27.01	6.75	12	1.79	-139.00	556.00	7200	20220916	-47.85	2850	20230817	31.75	6200	-39.44	20230823	2850	31.75	20230817	7200	-47.85	20220916	2850	31.75	20230817	2.87	N	391710	100	41 억	248412	N	N	N	N
70	20230915	121027	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3760	20	2	0.53	2186959525	584136	26.09	3765	3790	3680	4860	2620	3740	3743.92	0.60	-61012	3986	3862	3736	3612	3486	3925	3675	42	1120	100	2240	5	1	41503222	1561	-27.05	6.76	12	1.41	-139.00	556.00	7200	20220916	-47.78	2850	20230817	31.93	6200	-39.35	20230823	2850	31.93	20230817	7200	-47.78	20220916	2850	31.93	20230817	2.87	N	391710	100	41 억	248412	N	N	N	N
71	20230915	111037	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3765	25	2	0.67	1675853255	448015	20.01	3765	3790	3680	4860	2620	3740	3740.62	0.60	-37923	3986	3862	3736	3612	3486	3925	3675	42	1120	100	2240	5	1	41503222	1563	-27.09	6.77	12	1.08	-139.00	556.00	7200	20220916	-47.71	2850	20230817	32.11	6200	-39.27	20230823	2850	32.11	20230817	7200	-47.71	20220916	2850	32.11	20230817	2.87	N	391710	100	41 억	248412	N	N	N	N
72	20230915	101035	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3740	0	3	0.00	1018266615	273090	12.20	3765	3770	3680	4860	2620	3740	3728.69	0.60	1781	3986	3862	3736	3612	3486	3925	3675	42	1120	100	2240	5	1	41503222	1552	-26.91	6.73	12	0.66	-139.00	556.00	7200	20220916	-48.06	2850	20230817	31.23	6200	-39.68	20230823	2850	31.23	20230817	7200	-48.06	20220916	2850	31.23	20230817	2.87	N	391710	100	41 억	248412	N	N	N	N
73	20230915	091023	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3725	-15	5	-0.40	329240940	88191	3.94	3765	3770	3700	4860	2620	3740	3733.27	0.60	-6415	3986	3862	3736	3612	3486	3925	3675	42	1120	100	2240	5	1	41503222	1546	-26.80	6.70	12	0.21	-139.00	556.00	7200	20220916	-48.26	2850	20230817	30.70	6200	-39.92	20230823	2850	30.70	20230817	7200	-48.26	20220916	2850	30.70	20230817	2.87	N	391710	100	41 억	248412	N	N	N	N
74	20230914	161034	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3740	120	2	3.31	8206066960	2183249	57.40	3610	3860	3610	4705	2535	3620	3758.68	0.33	108475	4113	3866	3703	3456	3293	3990	3580	42	1085	100	2170	5	1	41503222	1552	-26.91	6.73	12	5.26	-139.00	556.00	7200	20220916	-48.06	2850	20230817	31.23	6200	-39.68	20230823	2850	31.23	20230817	7200	-48.06	20220916	2850	31.23	20230817	2.85	N	391710	100	41 억	138802	N	N	N	N
75	20230914	150959	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3740	120	2	3.31	7919937955	2106613	55.38	3610	3860	3610	4705	2535	3620	3759.56	0.33	98437	4113	3866	3703	3456	3293	3990	3580	42	1085	100	2170	5	1	41503222	1552	-26.91	6.73	12	5.08	-139.00	556.00	7200	20220916	-48.06	2850	20230817	31.23	6200	-39.68	20230823	2850	31.23	20230817	7200	-48.06	20220916	2850	31.23	20230817	2.85	N	391710	100	41 억	138802	N	N	N	N
76	20230914	141028	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3715	95	2	2.62	6096920220	1621742	42.63	3610	3860	3610	4705	2535	3620	3759.49	0.33	127026	4113	3866	3703	3456	3293	3990	3580	42	1085	100	2170	5	1	41503222	1542	-26.73	6.68	12	3.91	-139.00	556.00	7200	20220916	-48.40	2850	20230817	30.35	6200	-40.08	20230823	2850	30.35	20230817	7200	-48.40	20220916	2850	30.35	20230817	2.85	N	391710	100	41 억	138802	N	N	N	N
77	20230914	131005	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3720	100	2	2.76	5479784835	1455599	38.27	3610	3860	3610	4705	2535	3620	3764.63	0.33	70143	4113	3866	3703	3456	3293	3990	3580	42	1085	100	2170	5	1	41503222	1544	-26.76	6.69	12	3.51	-139.00	556.00	7200	20220916	-48.33	2850	20230817	30.53	6200	-40.00	20230823	2850	30.53	20230817	7200	-48.33	20220916	2850	30.53	20230817	2.85	N	391710	100	41 억	138802	N	N	N	N
78	20230914	121014	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3770	150	2	4.14	5106334845	1355691	35.64	3610	3860	3610	4705	2535	3620	3766.60	0.33	61890	4113	3866	3703	3456	3293	3990	3580	42	1085	100	2170	5	1	41503222	1565	-27.12	6.78	12	3.27	-139.00	556.00	7200	20220916	-47.64	2850	20230817	32.28	6200	-39.19	20230823	2850	32.28	20230817	7200	-47.64	20220916	2850	32.28	20230817	2.85	N	391710	100	41 억	138802	N	N	N	N
79	20230914	111006	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3795	175	2	4.83	4465203010	1185299	31.16	3610	3860	3610	4705	2535	3620	3767.16	0.33	51042	4113	3866	3703	3456	3293	3990	3580	42	1085	100	2170	5	1	41503222	1575	-27.30	6.83	12	2.86	-139.00	556.00	7200	20220916	-47.29	2850	20230817	33.16	6200	-38.79	20230823	2850	33.16	20230817	7200	-47.29	20220916	2850	33.16	20230817	2.85	N	391710	100	41 억	138802	N	N	N	N
80	20230914	100959	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3740	120	2	3.31	1288447110	348421	9.16	3610	3760	3610	4705	2535	3620	3697.98	0.33	-7424	4113	3866	3703	3456	3293	3990	3580	42	1085	100	2170	5	1	41503222	1552	-26.91	6.73	12	0.84	-139.00	556.00	7200	20220916	-48.06	2850	20230817	31.23	6200	-39.68	20230823	2850	31.23	20230817	7200	-48.06	20220916	2850	31.23	20230817	2.85	N	391710	100	41 억	138802	N	N	N	N
81	20230914	091018	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3660	40	2	1.10	396779645	108046	2.84	3610	3725	3610	4705	2535	3620	3672.35	0.33	-9694	4113	3866	3703	3456	3293	3990	3580	42	1085	100	2170	5	1	41503222	1519	-26.33	6.58	12	0.26	-139.00	556.00	7200	20220916	-49.17	2850	20230817	28.42	6200	-40.97	20230823	2850	28.42	20230817	7200	-49.17	20220916	2850	28.42	20230817	2.85	N	391710	100	41 억	138802	N	N	N	N
82	20230913	161023	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3620	-5	5	-0.14	14250959625	3765598	216.52	3610	3950	3540	4710	2540	3625	3784.66	1.11	-91041	3961	3792	3701	3532	3441	3877	3617	42	1085	100	2170	5	1	41503222	1502	-26.04	6.51	12	9.07	-139.00	556.00	7200	20220916	-49.72	2850	20230817	27.02	6200	-41.61	20230823	2850	27.02	20230817	7200	-49.72	20220916	2850	27.02	20230817	2.73	N	391710	100	41 억	460923	N	N	N	N
83	20230913	151014	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3635	10	2	0.28	13981546685	3691297	212.25	3610	3950	3540	4710	2540	3625	3787.71	1.11	-99284	3961	3792	3701	3532	3441	3877	3617	42	1085	100	2170	5	1	41503222	1509	-26.15	6.54	12	8.89	-139.00	556.00	7200	20220916	-49.51	2850	20230817	27.54	6200	-41.37	20230823	2850	27.54	20230817	7200	-49.51	20220916	2850	27.54	20230817	2.73	N	391710	100	41 억	460923	N	N	N	N
84	20230913	141022	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3690	65	2	1.79	13187158600	3473302	199.71	3610	3950	3540	4710	2540	3625	3796.73	1.11	-131752	3961	3792	3701	3532	3441	3877	3617	42	1085	100	2170	5	1	41503222	1531	-26.55	6.64	12	8.37	-139.00	556.00	7200	20220916	-48.75	2850	20230817	29.47	6200	-40.48	20230823	2850	29.47	20230817	7200	-48.75	20220916	2850	29.47	20230817	2.73	N	391710	100	41 억	460923	N	N	N	N
85	20230913	130953	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3890	265	2	7.31	9046856160	2373000	136.44	3610	3950	3540	4710	2540	3625	3812.42	1.11	-73864	3961	3792	3701	3532	3441	3877	3617	42	1085	100	2170	5	1	41503222	1614	-27.99	7.00	12	5.72	-139.00	556.00	7200	20220916	-45.97	2850	20230817	36.49	6200	-37.26	20230823	2850	36.49	20230817	7200	-45.97	20220916	2850	36.49	20230817	2.73	N	391710	100	41 억	460923	N	N	N	N
86	20230913	121019	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3570	-55	5	-1.52	1216999290	338995	19.49	3610	3665	3540	4710	2540	3625	3590.01	1.11	9079	3961	3792	3701	3532	3441	3877	3617	42	1085	100	2170	5	1	41503222	1482	-25.68	6.42	12	0.82	-139.00	556.00	7200	20220916	-50.42	2850	20230817	25.26	6200	-42.42	20230823	2850	25.26	20230817	7200	-50.42	20220916	2850	25.26	20230817	2.73	N	391710	100	41 억	460923	N	N	N	N
87	20230913	111018	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3565	-60	5	-1.66	980002055	272301	15.66	3610	3665	3545	4710	2540	3625	3598.96	1.11	220	3961	3792	3701	3532	3441	3877	3617	42	1085	100	2170	5	1	41503222	1480	-25.65	6.41	12	0.66	-139.00	556.00	7200	20220916	-50.49	2850	20230817	25.09	6200	-42.50	20230823	2850	25.09	20230817	7200	-50.49	20220916	2850	25.09	20230817	2.73	N	391710	100	41 억	460923	N	N	N	N
88	20230913	101003	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3630	5	2	0.14	569724800	157663	9.07	3610	3665	3580	4710	2540	3625	3613.55	1.11	9042	3961	3792	3701	3532	3441	3877	3617	42	1085	100	2170	5	1	41503222	1507	-26.12	6.53	12	0.38	-139.00	556.00	7200	20220916	-49.58	2850	20230817	27.37	6200	-41.45	20230823	2850	27.37	20230817	7200	-49.58	20220916	2850	27.37	20230817	2.73	N	391710	100	41 억	460923	N	N	N	N
89	20230913	090955	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3645	20	2	0.55	208639260	57715	3.32	3610	3645	3605	4710	2540	3625	3614.98	1.11	11929	3961	3792	3701	3532	3441	3877	3617	42	1085	100	2170	5	1	41503222	1513	-26.22	6.56	12	0.14	-139.00	556.00	7200	20220916	-49.38	2850	20230817	27.89	6200	-41.21	20230823	2850	27.89	20230817	7200	-49.38	20220916	2850	27.89	20230817	2.73	N	391710	100	41 억	460923	N	N	N	N
90	20230912	160953	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3625	-25	5	-0.68	6313437390	1693477	106.27	3610	3870	3610	4745	2555	3650	3728.33	1.20	-41270	3970	3810	3710	3550	3450	3760	3500	42	1095	100	2190	5	1	41503222	1504	-26.08	6.52	12	4.08	-139.00	556.00	7200	20220916	-49.65	2850	20230817	27.19	6200	-41.53	20230823	2850	27.19	20230817	7200	-49.65	20220916	2850	27.19	20230817	2.41	N	391710	100	41 억	497762	N	N	N	N
91	20230912	151003	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3630	-20	5	-0.55	6131345500	1643326	103.12	3610	3870	3610	4745	2555	3650	3731.14	1.20	-35997	3970	3810	3710	3550	3450	3760	3500	42	1095	100	2190	5	1	41503222	1507	-26.12	6.53	12	3.96	-139.00	556.00	7200	20220916	-49.58	2850	20230817	27.37	6200	-41.45	20230823	2850	27.37	20230817	7200	-49.58	20220916	2850	27.37	20230817	2.41	N	391710	100	41 억	497762	N	N	N	N
92	20230912	141000	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3680	30	2	0.82	5591254605	1495948	93.87	3610	3870	3610	4745	2555	3650	3737.69	1.20	-27538	3970	3810	3710	3550	3450	3760	3500	42	1095	100	2190	5	1	41503222	1527	-26.47	6.62	12	3.60	-139.00	556.00	7200	20220916	-48.89	2850	20230817	29.12	6200	-40.65	20230823	2850	29.12	20230817	7200	-48.89	20220916	2850	29.12	20230817	2.41	N	391710	100	41 억	497762	N	N	N	N
93	20230912	130947	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3650	0	3	0.00	5330051655	1424367	89.38	3610	3870	3610	4745	2555	3650	3742.15	1.20	-24791	3970	3810	3710	3550	3450	3760	3500	42	1095	100	2190	5	1	41503222	1515	-26.26	6.56	12	3.43	-139.00	556.00	7200	20220916	-49.31	2850	20230817	28.07	6200	-41.13	20230823	2850	28.07	20230817	7200	-49.31	20220916	2850	28.07	20230817	2.41	N	391710	100	41 억	497762	N	N	N	N
94	20230912	120948	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3640	-10	5	-0.27	5111711175	1364413	85.62	3610	3870	3610	4745	2555	3650	3746.57	1.20	-11009	3970	3810	3710	3550	3450	3760	3500	42	1095	100	2190	5	1	41503222	1511	-26.19	6.55	12	3.29	-139.00	556.00	7200	20220916	-49.44	2850	20230817	27.72	6200	-41.29	20230823	2850	27.72	20230817	7200	-49.44	20220916	2850	27.72	20230817	2.41	N	391710	100	41 억	497762	N	N	N	N
95	20230912	110955	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3650	0	3	0.00	4778016750	1272892	79.87	3610	3870	3610	4745	2555	3650	3753.80	1.20	16928	3970	3810	3710	3550	3450	3760	3500	42	1095	100	2190	5	1	41503222	1515	-26.26	6.56	12	3.07	-139.00	556.00	7200	20220916	-49.31	2850	20230817	28.07	6200	-41.13	20230823	2850	28.07	20230817	7200	-49.31	20220916	2850	28.07	20230817	2.41	N	391710	100	41 억	497762	N	N	N	N
96	20230912	100944	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3715	65	2	1.78	4065640470	1079060	67.71	3610	3870	3610	4745	2555	3650	3767.94	1.20	60129	3970	3810	3710	3550	3450	3760	3500	42	1095	100	2190	5	1	41503222	1542	-26.73	6.68	12	2.60	-139.00	556.00	7200	20220916	-48.40	2850	20230817	30.35	6200	-40.08	20230823	2850	30.35	20230817	7200	-48.40	20220916	2850	30.35	20230817	2.41	N	391710	100	41 억	497762	N	N	N	N
97	20230912	091006	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3775	125	2	3.42	963092050	260570	16.35	3610	3775	3610	4745	2555	3650	3696.38	1.20	77610	3970	3810	3710	3550	3450	3760	3500	42	1095	100	2190	5	1	41503222	1567	-27.16	6.79	12	0.63	-139.00	556.00	7200	20220916	-47.57	2850	20230817	32.46	6200	-39.11	20230823	2850	32.46	20230817	7200	-47.57	20220916	2850	32.46	20230817	2.41	N	391710	100	41 억	497762	N	N	N	N
98	20230911	160947	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3650	-70	5	-1.88	5816687885	1557202	59.46	3700	3870	3610	4835	2605	3720	3735.45	0.93	110638	4186	3952	3796	3562	3406	3875	3485	42	1115	100	2230	5	1	41503222	1515	-26.26	6.56	12	3.75	-139.00	556.00	7200	20220916	-49.31	2850	20230817	28.07	6200	-41.13	20230823	2850	28.07	20230817	7200	-49.31	20220916	2850	28.07	20230817	2.48	N	391710	100	41 억	387921	N	N	N	N
99	20230911	150948	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3660	-60	5	-1.61	5384341195	1438840	54.94	3700	3870	3610	4835	2605	3720	3742.14	0.93	55766	4186	3952	3796	3562	3406	3875	3485	42	1115	100	2230	5	1	41503222	1519	-26.33	6.58	12	3.47	-139.00	556.00	7200	20220916	-49.17	2850	20230817	28.42	6200	-40.97	20230823	2850	28.42	20230817	7200	-49.17	20220916	2850	28.42	20230817	2.48	N	391710	100	41 억	387921	N	N	N	N
100	20230911	140958	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3720	0	3	0.00	4611387195	1228177	46.90	3700	3870	3610	4835	2605	3720	3754.66	0.93	10128	4186	3952	3796	3562	3406	3875	3485	42	1115	100	2230	5	1	41503222	1544	-26.76	6.69	12	2.96	-139.00	556.00	7200	20220916	-48.33	2850	20230817	30.53	6200	-40.00	20230823	2850	30.53	20230817	7200	-48.33	20220916	2850	30.53	20230817	2.48	N	391710	100	41 억	387921	N	N	N	N
101	20230911	130932	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3760	40	2	1.08	4070670710	1084275	41.40	3700	3870	3610	4835	2605	3720	3754.28	0.93	-24697	4186	3952	3796	3562	3406	3875	3485	42	1115	100	2230	5	1	41503222	1561	-27.05	6.76	12	2.61	-139.00	556.00	7200	20220916	-47.78	2850	20230817	31.93	6200	-39.35	20230823	2850	31.93	20230817	7200	-47.78	20220916	2850	31.93	20230817	2.48	N	391710	100	41 억	387921	N	N	N	N
102	20230911	120948	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3730	10	2	0.27	3768512300	1003418	38.31	3700	3870	3610	4835	2605	3720	3755.68	0.93	-28735	4186	3952	3796	3562	3406	3875	3485	42	1115	100	2230	5	1	41503222	1548	-26.83	6.71	12	2.42	-139.00	556.00	7200	20220916	-48.19	2850	20230817	30.88	6200	-39.84	20230823	2850	30.88	20230817	7200	-48.19	20220916	2850	30.88	20230817	2.48	N	391710	100	41 억	387921	N	N	N	N
103	20230911	110930	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3740	20	2	0.54	3493039385	929464	35.49	3700	3870	3610	4835	2605	3720	3758.12	0.93	-21057	4186	3952	3796	3562	3406	3875	3485	42	1115	100	2230	5	1	41503222	1552	-26.91	6.73	12	2.24	-139.00	556.00	7200	20220916	-48.06	2850	20230817	31.23	6200	-39.68	20230823	2850	31.23	20230817	7200	-48.06	20220916	2850	31.23	20230817	2.48	N	391710	100	41 억	387921	N	N	N	N
104	20230911	100932	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3830	110	2	2.96	2250403515	601672	22.97	3700	3870	3610	4835	2605	3720	3740.25	0.93	46324	4186	3952	3796	3562	3406	3875	3485	42	1115	100	2230	5	1	41503222	1590	-27.55	6.89	12	1.45	-139.00	556.00	7200	20220916	-46.81	2850	20230817	34.39	6200	-38.23	20230823	2850	34.39	20230817	7200	-46.81	20220916	2850	34.39	20230817	2.48	N	391710	100	41 억	387921	N	N	N	N
105	20230911	090928	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3655	-65	5	-1.75	431976555	117673	4.49	3700	3710	3610	4835	2605	3720	3670.99	0.93	-9801	4186	3952	3796	3562	3406	3875	3485	42	1115	100	2230	5	1	41503222	1517	-26.29	6.57	12	0.28	-139.00	556.00	7200	20220916	-49.24	2850	20230817	28.25	6200	-41.05	20230823	2850	28.25	20230817	7200	-49.24	20220916	2850	28.25	20230817	2.48	N	391710	100	41 억	387921	N	N	N	N
106	20230908	160953	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3720	-350	5	-8.60	9774554010	2583505	11.17	4030	4030	3640	5290	2850	4070	3783.49	1.79	-354607	5230	4650	4270	3690	3310	4940	3980	42	1220	100	2440	5	1	41503222	1544	-26.76	6.69	12	6.22	-139.00	556.00	7200	20220916	-48.33	2850	20230817	30.53	6200	-40.00	20230823	2850	30.53	20230817	7200	-48.33	20220916	2850	30.53	20230817	2.56	N	391710	100	41 억	742194	N	N	N	N
107	20230908	150954	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3690	-380	5	-9.34	9441139700	2493496	10.78	4030	4030	3640	5290	2850	4070	3786.21	1.79	-354071	5230	4650	4270	3690	3310	4940	3980	42	1220	100	2440	5	1	41503222	1531	-26.55	6.64	12	6.01	-139.00	556.00	7200	20220916	-48.75	2850	20230817	29.47	6200	-40.48	20230823	2850	29.47	20230817	7200	-48.75	20220916	2850	29.47	20230817	2.56	N	391710	100	41 억	742194	N	N	N	N
108	20230908	140943	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3670	-400	5	-9.83	8744598310	2303469	9.96	4030	4030	3660	5290	2850	4070	3796.17	1.79	-380573	5230	4650	4270	3690	3310	4940	3980	42	1220	100	2440	5	1	41503222	1523	-26.40	6.60	12	5.55	-139.00	556.00	7200	20220916	-49.03	2850	20230817	28.77	6200	-40.81	20230823	2850	28.77	20230817	7200	-49.03	20220916	2850	28.77	20230817	2.56	N	391710	100	41 억	742194	N	N	N	N
109	20230908	130952	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3715	-355	5	-8.72	7857949180	2062609	8.92	4030	4030	3685	5290	2850	4070	3809.60	1.79	-337623	5230	4650	4270	3690	3310	4940	3980	42	1220	100	2440	5	1	41503222	1542	-26.73	6.68	12	4.97	-139.00	556.00	7200	20220916	-48.40	2850	20230817	30.35	6200	-40.08	20230823	2850	30.35	20230817	7200	-48.40	20220916	2850	30.35	20230817	2.56	N	391710	100	41 억	742194	N	N	N	N
110	20230908	121005	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3710	-360	5	-8.85	7258199685	1900674	8.22	4030	4030	3700	5290	2850	4070	3818.64	1.79	-297422	5230	4650	4270	3690	3310	4940	3980	42	1220	100	2440	5	1	41503222	1540	-26.69	6.67	12	4.58	-139.00	556.00	7200	20220916	-48.47	2850	20230817	30.18	6200	-40.16	20230823	2850	30.18	20230817	7200	-48.47	20220916	2850	30.18	20230817	2.56	N	391710	100	41 억	742194	N	N	N	N
111	20230908	110958	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3705	-365	5	-8.97	6603541110	1725199	7.46	4030	4030	3700	5290	2850	4070	3827.58	1.79	-254447	5230	4650	4270	3690	3310	4940	3980	42	1220	100	2440	5	1	41503222	1538	-26.65	6.66	12	4.16	-139.00	556.00	7200	20220916	-48.54	2850	20230817	30.00	6200	-40.24	20230823	2850	30.00	20230817	7200	-48.54	20220916	2850	30.00	20230817	2.56	N	391710	100	41 억	742194	N	N	N	N
112	20230908	100951	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3755	-315	5	-7.74	5104142500	1324077	5.72	4030	4030	3735	5290	2850	4070	3854.73	1.79	-184602	5230	4650	4270	3690	3310	4940	3980	42	1220	100	2440	5	1	41503222	1558	-27.01	6.75	12	3.19	-139.00	556.00	7200	20220916	-47.85	2850	20230817	31.75	6200	-39.44	20230823	2850	31.75	20230817	7200	-47.85	20220916	2850	31.75	20230817	2.56	N	391710	100	41 억	742194	N	N	N	N
113	20230908	090959	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3900	-170	5	-4.18	1552706780	395383	1.71	4030	4030	3840	5290	2850	4070	3926.78	1.79	-90799	5230	4650	4270	3690	3310	4940	3980	42	1220	100	2440	5	1	41503222	1619	-28.06	7.01	12	0.95	-139.00	556.00	7200	20220916	-45.83	2850	20230817	36.84	6200	-37.10	20230823	2850	36.84	20230817	7200	-45.83	20220916	2850	36.84	20230817	2.56	N	391710	100	41 억	742194	N	N	N	N
114	20230907	160939	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4070	170	2	4.36	103149096500	23037702	1914.55	3900	4850	3890	5070	2730	3900	4477.65	2.35	-234163	4256	4077	3986	3807	3716	4032	3762	42	1170	100	2340	5	1	41503222	1689	-29.28	7.32	12	55.51	-139.00	556.00	7200	20220916	-43.47	2850	20230817	42.81	6200	-34.35	20230823	2850	42.81	20230817	7200	-43.47	20220916	2850	42.81	20230817	2.44	N	391710	100	41 억	976900	N	N	N	N
115	20230907	150945	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4025	125	2	3.21	102150157470	22791832	1894.11	3900	4850	3890	5070	2730	3900	4481.93	2.35	-253717	4256	4077	3986	3807	3716	4032	3762	42	1170	100	2340	5	1	41503222	1671	-28.96	7.24	12	54.92	-139.00	556.00	7200	20220916	-44.10	2850	20230817	41.23	6200	-35.08	20230823	2850	41.23	20230817	7200	-44.10	20220916	2850	41.23	20230817	2.44	N	391710	100	41 억	976900	N	N	N	N
116	20230907	140945	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4120	220	2	5.64	99188787280	22064747	1833.69	3900	4850	3890	5070	2730	3900	4495.40	2.35	-306643	4256	4077	3986	3807	3716	4032	3762	42	1170	100	2340	5	1	41503222	1710	-29.64	7.41	12	53.16	-139.00	556.00	7200	20220916	-42.78	2850	20230817	44.56	6200	-33.55	20230823	2850	44.56	20230817	7200	-42.78	20220916	2850	44.56	20230817	2.44	N	391710	100	41 억	976900	N	N	N	N
117	20230907	130938	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4190	290	2	7.44	94535933220	20942900	1740.46	3900	4850	3890	5070	2730	3900	4514.04	2.35	-461361	4256	4077	3986	3807	3716	4032	3762	42	1170	100	2340	5	1	41503222	1739	-30.14	7.54	12	50.46	-139.00	556.00	7200	20220916	-41.81	2850	20230817	47.02	6200	-32.42	20230823	2850	47.02	20230817	7200	-41.81	20220916	2850	47.02	20230817	2.44	N	391710	100	41 억	976900	Y	N	N	N
118	20230907	120954	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4265	365	2	9.36	89666481765	19801454	1645.60	3900	4850	3890	5070	2730	3900	4528.34	2.35	-405697	4256	4077	3986	3807	3716	4032	3762	42	1170	100	2340	5	1	41503222	1770	-30.68	7.67	12	47.71	-139.00	556.00	7200	20220916	-40.76	2850	20230817	49.65	6200	-31.21	20230823	2850	49.65	20230817	7200	-40.76	20220916	2850	49.65	20230817	2.44	N	391710	100	41 억	976900	N	N	N	N
119	20230907	110942	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4605	705	2	18.08	67504335260	14758886	1226.54	3900	4850	3890	5070	2730	3900	4573.90	2.35	-403230	4256	4077	3986	3807	3716	4032	3762	42	1170	100	2340	5	1	41503222	1911	-33.13	8.28	12	35.56	-139.00	556.00	7200	20220916	-36.04	2850	20230817	61.58	6200	-25.73	20230823	2850	61.58	20230817	7200	-36.04	20220916	2850	61.58	20230817	2.44	N	391710	100	41 억	976900	N	N	N	N
120	20230907	100942	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3935	35	2	0.90	1864154045	469080	38.98	3900	4030	3900	5070	2730	3900	3974.38	2.35	-7170	4256	4077	3986	3807	3716	4032	3762	42	1170	100	2340	5	1	41503222	1633	-28.31	7.08	12	1.13	-139.00	556.00	7200	20220916	-45.35	2850	20230817	38.07	6200	-36.53	20230823	2850	38.07	20230817	7200	-45.35	20220916	2850	38.07	20230817	2.44	N	391710	100	41 억	976900	N	N	N	N
121	20230907	090957	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3995	95	2	2.44	530969625	133981	11.13	3900	4005	3900	5070	2730	3900	3963.97	2.35	27363	4256	4077	3986	3807	3716	4032	3762	42	1170	100	2340	5	1	41503222	1658	-28.74	7.19	12	0.32	-139.00	556.00	7200	20220916	-44.51	2850	20230817	40.18	6200	-35.56	20230823	2850	40.18	20230817	7200	-44.51	20220916	2850	40.18	20230817	2.44	N	391710	100	41 억	976900	N	N	N	N
122	20230906	160943	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3900	-210	5	-5.11	4734186330	1180592	61.66	4105	4165	3895	5340	2880	4110	4011.78	2.22	56164	4303	4206	4133	4036	3963	4255	4085	42	1230	100	2460	5	1	41503222	1619	-28.06	7.01	12	2.84	-139.00	556.00	7200	20220916	-45.83	2850	20230817	36.84	6200	-37.10	20230823	2850	36.84	20230817	7200	-45.83	20220916	2850	36.84	20230817	2.37	N	391710	100	41 억	921161	N	N	N	N
123	20230906	150946	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3915	-195	5	-4.74	4191272480	1041725	54.41	4105	4165	3895	5340	2880	4110	4023.35	2.22	264	4303	4206	4133	4036	3963	4255	4085	42	1230	100	2460	5	1	41503222	1625	-28.17	7.04	12	2.51	-139.00	556.00	7200	20220916	-45.62	2850	20230817	37.37	6200	-36.85	20230823	2850	37.37	20230817	7200	-45.62	20220916	2850	37.37	20230817	2.37	N	391710	100	41 억	921161	N	N	N	N
124	20230906	140947	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3995	-115	5	-2.80	3105682420	765930	40.00	4105	4165	3980	5340	2880	4110	4054.75	2.22	-41917	4303	4206	4133	4036	3963	4255	4085	42	1230	100	2460	5	1	41503222	1658	-28.74	7.19	12	1.85	-139.00	556.00	7200	20220916	-44.51	2850	20230817	40.18	6200	-35.56	20230823	2850	40.18	20230817	7200	-44.51	20220916	2850	40.18	20230817	2.37	N	391710	100	41 억	921161	N	N	N	N
125	20230906	130935	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4035	-75	5	-1.82	2721724440	670085	35.00	4105	4165	3980	5340	2880	4110	4061.72	2.22	-19106	4303	4206	4133	4036	3963	4255	4085	42	1230	100	2460	5	1	41503222	1675	-29.03	7.26	12	1.61	-139.00	556.00	7200	20220916	-43.96	2850	20230817	41.58	6200	-34.92	20230823	2850	41.58	20230817	7200	-43.96	20220916	2850	41.58	20230817	2.37	N	391710	100	41 억	921161	N	N	N	N
126	20230906	120948	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3995	-115	5	-2.80	2407602375	592086	30.92	4105	4165	3980	5340	2880	4110	4066.27	2.22	-32859	4303	4206	4133	4036	3963	4255	4085	42	1230	100	2460	5	1	41503222	1658	-28.74	7.19	12	1.43	-139.00	556.00	7200	20220916	-44.51	2850	20230817	40.18	6200	-35.56	20230823	2850	40.18	20230817	7200	-44.51	20220916	2850	40.18	20230817	2.37	N	391710	100	41 억	921161	N	N	N	N
127	20230906	110955	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4050	-60	5	-1.46	1635951450	399376	20.86	4105	4165	4045	5340	2880	4110	4096.25	2.22	-11649	4303	4206	4133	4036	3963	4255	4085	42	1230	100	2460	5	1	41503222	1681	-29.14	7.28	12	0.96	-139.00	556.00	7200	20220916	-43.75	2850	20230817	42.11	6200	-34.68	20230823	2850	42.11	20230817	7200	-43.75	20220916	2850	42.11	20230817	2.37	N	391710	100	41 억	921161	N	N	N	N
128	20230906	100931	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4110	0	3	0.00	1133627675	276231	14.43	4105	4165	4070	5340	2880	4110	4103.90	2.22	33579	4303	4206	4133	4036	3963	4255	4085	42	1230	100	2460	5	1	41503222	1706	-29.57	7.39	12	0.67	-139.00	556.00	7200	20220916	-42.92	2850	20230817	44.21	6200	-33.71	20230823	2850	44.21	20230817	7200	-42.92	20220916	2850	44.21	20230817	2.37	N	391710	100	41 억	921161	N	N	N	N
129	20230906	090933	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4135	25	2	0.61	399917560	97292	5.08	4105	4165	4080	5340	2880	4110	4110.49	2.22	1739	4303	4206	4133	4036	3963	4255	4085	42	1230	100	2460	5	1	41503222	1716	-29.75	7.44	12	0.23	-139.00	556.00	7200	20220916	-42.57	2850	20230817	45.09	6200	-33.31	20230823	2850	45.09	20230817	7200	-42.57	20220916	2850	45.09	20230817	2.37	N	391710	100	41 억	921161	N	N	N	N
130	20230905	160932	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4110	25	2	0.61	7853268850	1892771	178.75	4080	4230	4060	5310	2860	4085	4149.27	2.61	-164581	4271	4177	4111	4017	3951	4145	3985	42	1225	100	2450	5	1	41503222	1706	-29.57	7.39	12	4.56	-139.00	556.00	7200	20220916	-42.92	2850	20230817	44.21	6200	-33.71	20230823	2850	44.21	20230817	7200	-42.92	20220916	2850	44.21	20230817	2.49	N	391710	100	41 억	1084983	N	N	N	N
131	20230905	150947	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4105	20	2	0.49	7547503575	1818371	171.73	4080	4230	4060	5310	2860	4085	4150.70	2.61	-170113	4271	4177	4111	4017	3951	4145	3985	42	1225	100	2450	5	1	41503222	1704	-29.53	7.38	12	4.38	-139.00	556.00	7200	20220916	-42.99	2850	20230817	44.04	6200	-33.79	20230823	2850	44.04	20230817	7200	-42.99	20220916	2850	44.04	20230817	2.49	N	391710	100	41 억	1084983	N	N	N	N
132	20230905	140945	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4105	20	2	0.49	6978487095	1679965	158.66	4080	4230	4060	5310	2860	4085	4153.95	2.61	-189902	4271	4177	4111	4017	3951	4145	3985	42	1225	100	2450	5	1	41503222	1704	-29.53	7.38	12	4.05	-139.00	556.00	7200	20220916	-42.99	2850	20230817	44.04	6200	-33.79	20230823	2850	44.04	20230817	7200	-42.99	20220916	2850	44.04	20230817	2.49	N	391710	100	41 억	1084983	N	N	N	N
133	20230905	130926	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4200	115	2	2.82	6130634435	1474762	139.28	4080	4230	4060	5310	2860	4085	4157.03	2.61	-178969	4271	4177	4111	4017	3951	4145	3985	42	1225	100	2450	5	1	41503222	1743	-30.22	7.55	12	3.55	-139.00	556.00	7200	20220916	-41.67	2850	20230817	47.37	6200	-32.26	20230823	2850	47.37	20230817	7200	-41.67	20220916	2850	47.37	20230817	2.49	N	391710	100	41 억	1084983	N	N	N	N
134	20230905	120927	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4165	80	2	1.96	5453219715	1312923	123.99	4080	4230	4060	5310	2860	4085	4153.50	2.61	-157604	4271	4177	4111	4017	3951	4145	3985	42	1225	100	2450	5	1	41503222	1729	-29.96	7.49	12	3.16	-139.00	556.00	7200	20220916	-42.15	2850	20230817	46.14	6200	-32.82	20230823	2850	46.14	20230817	7200	-42.15	20220916	2850	46.14	20230817	2.49	N	391710	100	41 억	1084983	N	N	N	N
135	20230905	110934	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4150	65	2	1.59	4133965295	997634	94.22	4080	4200	4060	5310	2860	4085	4143.77	2.61	-112887	4271	4177	4111	4017	3951	4145	3985	42	1225	100	2450	5	1	41503222	1722	-29.86	7.46	12	2.40	-139.00	556.00	7200	20220916	-42.36	2850	20230817	45.61	6200	-33.06	20230823	2850	45.61	20230817	7200	-42.36	20220916	2850	45.61	20230817	2.49	N	391710	100	41 억	1084983	N	N	N	N
136	20230905	100922	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4120	35	2	0.86	3449032315	831759	78.55	4080	4200	4060	5310	2860	4085	4146.67	2.61	-120459	4271	4177	4111	4017	3951	4145	3985	42	1225	100	2450	5	1	41503222	1710	-29.64	7.41	12	2.00	-139.00	556.00	7200	20220916	-42.78	2850	20230817	44.56	6200	-33.55	20230823	2850	44.56	20230817	7200	-42.78	20220916	2850	44.56	20230817	2.49	N	391710	100	41 억	1084983	N	N	N	N
137	20230905	090924	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4145	60	2	1.47	1298258665	312684	29.53	4080	4200	4065	5310	2860	4085	4151.98	2.61	2877	4271	4177	4111	4017	3951	4145	3985	42	1225	100	2450	5	1	41503222	1720	-29.82	7.46	12	0.75	-139.00	556.00	7200	20220916	-42.43	2850	20230817	45.44	6200	-33.15	20230823	2850	45.44	20230817	7200	-42.43	20220916	2850	45.44	20230817	2.49	N	391710	100	41 억	1084983	N	N	N	N
138	20230904	160917	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4085	-60	5	-1.45	4099914325	998468	62.33	4165	4205	4045	5380	2905	4145	4106.24	2.36	103838	4311	4227	4171	4087	4031	4200	4060	42	1235	100	2480	5	1	41503222	1695	-29.39	7.35	12	2.41	-139.00	556.00	7200	20220916	-43.26	2850	20230817	43.33	6200	-34.11	20230823	2850	43.33	20230817	7200	-43.26	20220916	2850	43.33	20230817	2.39	N	391710	100	41 억	979401	N	N	N	N
139	20230904	150903	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4080	-65	5	-1.57	3758370960	914767	57.11	4165	4205	4045	5380	2905	4145	4108.54	2.36	91895	4311	4227	4171	4087	4031	4200	4060	42	1235	100	2480	5	1	41503222	1693	-29.35	7.34	12	2.20	-139.00	556.00	7200	20220916	-43.33	2850	20230817	43.16	6200	-34.19	20230823	2850	43.16	20230817	7200	-43.33	20220916	2850	43.16	20230817	2.39	N	391710	100	41 억	979401	N	N	N	N
140	20230904	140902	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4120	-25	5	-0.60	3210815190	781213	48.77	4165	4205	4045	5380	2905	4145	4110.02	2.36	55019	4311	4227	4171	4087	4031	4200	4060	42	1235	100	2480	5	1	41503222	1710	-29.64	7.41	12	1.88	-139.00	556.00	7200	20220916	-42.78	2850	20230817	44.56	6200	-33.55	20230823	2850	44.56	20230817	7200	-42.78	20220916	2850	44.56	20230817	2.39	N	391710	100	41 억	979401	N	N	N	N
141	20230904	130916	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4050	-95	5	-2.29	2805055130	681475	42.54	4165	4205	4045	5380	2905	4145	4116.14	2.36	15695	4311	4227	4171	4087	4031	4200	4060	42	1235	100	2480	5	1	41503222	1681	-29.14	7.28	12	1.64	-139.00	556.00	7200	20220916	-43.75	2850	20230817	42.11	6200	-34.68	20230823	2850	42.11	20230817	7200	-43.75	20220916	2850	42.11	20230817	2.39	N	391710	100	41 억	979401	N	N	N	N
142	20230904	120900	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4105	-40	5	-0.97	2415816130	585597	36.56	4165	4205	4045	5380	2905	4145	4125.38	2.36	37438	4311	4227	4171	4087	4031	4200	4060	42	1235	100	2480	5	1	41503222	1704	-29.53	7.38	12	1.41	-139.00	556.00	7200	20220916	-42.99	2850	20230817	44.04	6200	-33.79	20230823	2850	44.04	20230817	7200	-42.99	20220916	2850	44.04	20230817	2.39	N	391710	100	41 억	979401	N	N	N	N
143	20230904	110843	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4085	-60	5	-1.45	2194518550	531542	33.18	4165	4205	4045	5380	2905	4145	4128.58	2.36	18958	4311	4227	4171	4087	4031	4200	4060	42	1235	100	2480	5	1	41503222	1695	-29.39	7.35	12	1.28	-139.00	556.00	7200	20220916	-43.26	2850	20230817	43.33	6200	-34.11	20230823	2850	43.33	20230817	7200	-43.26	20220916	2850	43.33	20230817	2.39	N	391710	100	41 억	979401	N	N	N	N
144	20230904	100847	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4130	-15	5	-0.36	1368424830	329006	20.54	4165	4205	4115	5380	2905	4145	4159.28	2.36	-12343	4311	4227	4171	4087	4031	4200	4060	42	1235	100	2480	5	1	41503222	1714	-29.71	7.43	12	0.79	-139.00	556.00	7200	20220916	-42.64	2850	20230817	44.91	6200	-33.39	20230823	2850	44.91	20230817	7200	-42.64	20220916	2850	44.91	20230817	2.39	N	391710	100	41 억	979401	N	N	N	N
145	20230904	090859	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4165	20	2	0.48	508314630	121881	7.61	4165	4205	4145	5380	2905	4145	4170.65	2.36	-5958	4311	4227	4171	4087	4031	4200	4060	42	1235	100	2480	5	1	41503222	1729	-29.96	7.49	12	0.29	-139.00	556.00	7200	20220916	-42.15	2850	20230817	46.14	6200	-32.82	20230823	2850	46.14	20230817	7200	-42.15	20220916	2850	46.14	20230817	2.39	N	391710	100	41 억	979401	N	N	N	N
146	20230901	160852	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4145	-125	5	-2.93	6557871275	1569330	54.94	4215	4255	4115	5550	2990	4270	4178.95	2.03	136231	4670	4470	4330	4130	3990	4400	4060	42	1280	100	2560	5	1	41503222	1720	-29.82	7.46	12	3.78	-139.00	556.00	7200	20220916	-42.43	2850	20230817	45.44	6200	-33.15	20230823	2850	45.44	20230817	7200	-42.43	20220916	2850	45.44	20230817	2.25	N	391710	100	41 억	843170	N	N	N	N
147	20230901	150907	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4170	-100	5	-2.34	6023609065	1440667	50.44	4215	4255	4115	5550	2990	4270	4181.11	2.03	133306	4670	4470	4330	4130	3990	4400	4060	42	1280	100	2560	5	1	41503222	1731	-30.00	7.50	12	3.47	-139.00	556.00	7200	20220916	-42.08	2850	20230817	46.32	6200	-32.74	20230823	2850	46.32	20230817	7200	-42.08	20220916	2850	46.32	20230817	2.25	N	391710	100	41 억	843170	N	N	N	N
148	20230901	140906	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4225	-45	5	-1.05	5185294925	1241216	43.45	4215	4255	4115	5550	2990	4270	4177.57	2.03	139673	4670	4470	4330	4130	3990	4400	4060	42	1280	100	2560	5	1	41503222	1754	-30.40	7.60	12	2.99	-139.00	556.00	7200	20220916	-41.32	2850	20230817	48.25	6200	-31.85	20230823	2850	48.25	20230817	7200	-41.32	20220916	2850	48.25	20230817	2.25	N	391710	100	41 억	843170	N	N	N	N
149	20230901	130838	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4160	-110	5	-2.58	3924254940	941545	32.96	4215	4240	4115	5550	2990	4270	4167.86	2.03	139546	4670	4470	4330	4130	3990	4400	4060	42	1280	100	2560	5	1	41503222	1727	-29.93	7.48	12	2.27	-139.00	556.00	7200	20220916	-42.22	2850	20230817	45.96	6200	-32.90	20230823	2850	45.96	20230817	7200	-42.22	20220916	2850	45.96	20230817	2.25	N	391710	100	41 억	843170	N	N	N	N
150	20230901	120850	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4135	-135	5	-3.16	3360139360	805492	28.20	4215	4240	4115	5550	2990	4270	4171.50	2.03	61819	4670	4470	4330	4130	3990	4400	4060	42	1280	100	2560	5	1	41503222	1716	-29.75	7.44	12	1.94	-139.00	556.00	7200	20220916	-42.57	2850	20230817	45.09	6200	-33.31	20230823	2850	45.09	20230817	7200	-42.57	20220916	2850	45.09	20230817	2.25	N	391710	100	41 억	843170	N	N	N	N
151	20230901	110848	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4165	-105	5	-2.46	2767533335	662319	23.19	4215	4240	4135	5550	2990	4270	4178.51	2.03	44617	4670	4470	4330	4130	3990	4400	4060	42	1280	100	2560	5	1	41503222	1729	-29.96	7.49	12	1.60	-139.00	556.00	7200	20220916	-42.15	2850	20230817	46.14	6200	-32.82	20230823	2850	46.14	20230817	7200	-42.15	20220916	2850	46.14	20230817	2.25	N	391710	100	41 억	843170	N	N	N	N
152	20230901	100843	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4145	-125	5	-2.93	2269122825	542462	18.99	4215	4240	4135	5550	2990	4270	4182.97	2.03	45498	4670	4470	4330	4130	3990	4400	4060	42	1280	100	2560	5	1	41503222	1720	-29.82	7.46	12	1.31	-139.00	556.00	7200	20220916	-42.43	2850	20230817	45.44	6200	-33.15	20230823	2850	45.44	20230817	7200	-42.43	20220916	2850	45.44	20230817	2.25	N	391710	100	41 억	843170	N	N	N	N
153	20230901	090831	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4200	-70	5	-1.64	785368390	187094	6.55	4215	4230	4155	5550	2990	4270	4197.62	2.03	28874	4670	4470	4330	4130	3990	4400	4060	42	1280	100	2560	5	1	41503222	1743	-30.22	7.55	12	0.45	-139.00	556.00	7200	20220916	-41.67	2850	20230817	47.37	6200	-32.26	20230823	2850	47.37	20230817	7200	-41.67	20220916	2850	47.37	20230817	2.25	N	391710	100	41 억	843170	N	N	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History