KissMeData/356680/price/prices-20230901.csv at 247dc06affe736781f3fd522bb1f7939e34bdb9d

Files

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

65 KiB

Raw Blame History

1	stockBusinessDate	captureTime	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20230927	161145	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	4495	-25	5	-0.55	4892129640	1096664	41.37	4490	4565	4355	5870	3165	4520	4460.76	1.49	-47330	5296	4907	4701	4312	4106	4805	4210	28	1350	100	2980	5	1	28468492	1280	25.83	5.24	12	3.85	174.00	858.00	7590	20230626	-40.78	2700	20230428	66.48	7590	-40.78	20230626	2700	66.48	20230428	7590	-40.78	20230626	2700	66.48	20230428	3.48	N	356680	100	28 억	423110	N	N	N	N
3	20230927	151158	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	4525	5	2	0.11	4453866065	999669	37.71	4490	4565	4355	5870	3165	4520	4455.26	1.49	-42078	5296	4907	4701	4312	4106	4805	4210	28	1350	100	2980	5	1	28468492	1288	26.01	5.27	12	3.51	174.00	858.00	7590	20230626	-40.38	2700	20230428	67.59	7590	-40.38	20230626	2700	67.59	20230428	7590	-40.38	20230626	2700	67.59	20230428	3.48	N	356680	100	28 억	423110	N	N	N	N
4	20230927	141158	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	4440	-80	5	-1.77	3812456155	857764	32.35	4490	4565	4355	5870	3165	4520	4444.54	1.49	-39763	5296	4907	4701	4312	4106	4805	4210	28	1350	100	2980	5	1	28468492	1264	25.52	5.17	12	3.01	174.00	858.00	7590	20230626	-41.50	2700	20230428	64.44	7590	-41.50	20230626	2700	64.44	20230428	7590	-41.50	20230626	2700	64.44	20230428	3.48	N	356680	100	28 억	423110	N	N	N	N
5	20230927	131143	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	4400	-120	5	-2.65	3521655940	792092	29.88	4490	4565	4355	5870	3165	4520	4445.91	1.49	-60577	5296	4907	4701	4312	4106	4805	4210	28	1350	100	2980	5	1	28468492	1253	25.29	5.13	12	2.78	174.00	858.00	7590	20230626	-42.03	2700	20230428	62.96	7590	-42.03	20230626	2700	62.96	20230428	7590	-42.03	20230626	2700	62.96	20230428	3.48	N	356680	100	28 억	423110	N	N	N	N
6	20230927	121139	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	4370	-150	5	-3.32	3141052400	705122	26.60	4490	4565	4360	5870	3165	4520	4454.51	1.49	-51365	5296	4907	4701	4312	4106	4805	4210	28	1350	100	2980	5	1	28468492	1244	25.11	5.09	12	2.48	174.00	858.00	7590	20230626	-42.42	2700	20230428	61.85	7590	-42.42	20230626	2700	61.85	20230428	7590	-42.42	20230626	2700	61.85	20230428	3.48	N	356680	100	28 억	423110	N	N	N	N
7	20230927	111152	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	4480	-40	5	-0.88	2572577670	576281	21.74	4490	4565	4370	5870	3165	4520	4463.99	1.49	7709	5296	4907	4701	4312	4106	4805	4210	28	1350	100	2980	5	1	28468492	1275	25.75	5.22	12	2.02	174.00	858.00	7590	20230626	-40.97	2700	20230428	65.93	7590	-40.97	20230626	2700	65.93	20230428	7590	-40.97	20230626	2700	65.93	20230428	3.48	N	356680	100	28 억	423110	N	N	N	N
8	20230927	101145	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	4430	-90	5	-1.99	1928083465	432732	16.32	4490	4565	4370	5870	3165	4520	4455.43	1.49	3973	5296	4907	4701	4312	4106	4805	4210	28	1350	100	2980	5	1	28468492	1261	25.46	5.16	12	1.52	174.00	858.00	7590	20230626	-41.63	2700	20230428	64.07	7590	-41.63	20230626	2700	64.07	20230428	7590	-41.63	20230626	2700	64.07	20230428	3.48	N	356680	100	28 억	423110	N	N	N	N
9	20230927	091204	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	4480	-40	5	-0.88	875189790	194953	7.35	4490	4565	4385	5870	3165	4520	4489.05	1.49	-7819	5296	4907	4701	4312	4106	4805	4210	28	1350	100	2980	5	1	28468492	1275	25.75	5.22	12	0.68	174.00	858.00	7590	20230626	-40.97	2700	20230428	65.93	7590	-40.97	20230626	2700	65.93	20230428	7590	-40.97	20230626	2700	65.93	20230428	3.48	N	356680	100	28 억	423110	N	N	N	N
10	20230926	161142	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	4520	-325	5	-6.71	12385452185	2615128	57.95	4845	5090	4495	6290	3395	4845	4737.09	0.70	224372	5765	5305	5070	4610	4375	5187	4492	28	1445	100	3190	5	1	28468492	1287	25.98	5.27	12	9.19	174.00	858.00	7590	20230626	-40.45	2700	20230428	67.41	7590	-40.45	20230626	2700	67.41	20230428	7590	-40.45	20230626	2700	67.41	20230428	3.16	N	356680	100	28 억	199329	N	N	N	N
11	20230926	151141	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	4500	-345	5	-7.12	11891614490	2505730	55.52	4845	5090	4500	6290	3395	4845	4745.70	0.70	220192	5765	5305	5070	4610	4375	5187	4492	28	1445	100	3190	5	1	28468492	1281	25.86	5.24	12	8.80	174.00	858.00	7590	20230626	-40.71	2700	20230428	66.67	7590	-40.71	20230626	2700	66.67	20230428	7590	-40.71	20230626	2700	66.67	20230428	3.16	N	356680	100	28 억	199329	N	N	N	N
12	20230926	141133	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	4560	-285	5	-5.88	10702708630	2242697	49.69	4845	5090	4520	6290	3395	4845	4772.19	0.70	209888	5765	5305	5070	4610	4375	5187	4492	28	1445	100	3190	5	1	28468492	1298	26.21	5.31	12	7.88	174.00	858.00	7590	20230626	-39.92	2700	20230428	68.89	7590	-39.92	20230626	2700	68.89	20230428	7590	-39.92	20230626	2700	68.89	20230428	3.16	N	356680	100	28 억	199329	N	N	N	N
13	20230926	131137	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	4535	-310	5	-6.40	10020203430	2092459	46.36	4845	5090	4530	6290	3395	4845	4788.67	0.70	149356	5765	5305	5070	4610	4375	5187	4492	28	1445	100	3190	5	1	28468492	1291	26.06	5.29	12	7.35	174.00	858.00	7590	20230626	-40.25	2700	20230428	67.96	7590	-40.25	20230626	2700	67.96	20230428	7590	-40.25	20230626	2700	67.96	20230428	3.16	N	356680	100	28 억	199329	N	N	N	N
14	20230926	121144	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	4590	-255	5	-5.26	8945624290	1857239	41.15	4845	5090	4545	6290	3395	4845	4816.60	0.70	125522	5765	5305	5070	4610	4375	5187	4492	28	1445	100	3190	5	1	28468492	1307	26.38	5.35	12	6.52	174.00	858.00	7590	20230626	-39.53	2700	20230428	70.00	7590	-39.53	20230626	2700	70.00	20230428	7590	-39.53	20230626	2700	70.00	20230428	3.16	N	356680	100	28 억	199329	N	N	N	N
15	20230926	111136	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	4655	-190	5	-3.92	7588369260	1562271	34.62	4845	5090	4635	6290	3395	4845	4857.28	0.70	93526	5765	5305	5070	4610	4375	5187	4492	28	1445	100	3190	5	1	28468492	1325	26.75	5.43	12	5.49	174.00	858.00	7590	20230626	-38.67	2700	20230428	72.41	7590	-38.67	20230626	2700	72.41	20230428	7590	-38.67	20230626	2700	72.41	20230428	3.16	N	356680	100	28 억	199329	N	N	N	N
16	20230926	101138	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	4860	15	2	0.31	4939528835	1001618	22.19	4845	5090	4815	6290	3395	4845	4931.70	0.70	-95405	5765	5305	5070	4610	4375	5187	4492	28	1445	100	3190	5	1	28468492	1384	27.93	5.66	12	3.52	174.00	858.00	7590	20230626	-35.97	2700	20230428	80.00	7590	-35.97	20230626	2700	80.00	20230428	7590	-35.97	20230626	2700	80.00	20230428	3.16	N	356680	100	28 억	199329	N	N	N	N
17	20230926	091139	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	4950	105	2	2.17	1583476810	322417	7.14	4845	5010	4830	6290	3395	4845	4911.64	0.70	-4416	5765	5305	5070	4610	4375	5187	4492	28	1445	100	3190	5	1	28468492	1409	28.45	5.77	12	1.13	174.00	858.00	7590	20230626	-34.78	2700	20230428	83.33	7590	-34.78	20230626	2700	83.33	20230428	7590	-34.78	20230626	2700	83.33	20230428	3.16	N	356680	100	28 억	199329	N	N	N	N
18	20230925	161143	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	4845	-395	5	-7.54	23182872210	4442635	30.50	5180	5530	4835	6810	3670	5240	5219.82	0.33	76413	7206	6222	5716	4732	4226	5970	4480	28	1570	100	3450	5	1	28468492	1379	27.84	5.65	12	15.61	174.00	858.00	7590	20230626	-36.17	2700	20230428	79.44	7590	-36.17	20230626	2700	79.44	20230428	7590	-36.17	20230626	2700	79.44	20230428	3.33	N	356680	100	28 억	95347	N	N	N	N
19	20230925	151144	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	4910	-330	5	-6.30	22346050845	4270341	29.32	5180	5530	4835	6810	3670	5240	5232.84	0.33	51558	7206	6222	5716	4732	4226	5970	4480	28	1570	100	3450	5	1	28468492	1398	28.22	5.72	12	15.00	174.00	858.00	7590	20230626	-35.31	2700	20230428	81.85	7590	-35.31	20230626	2700	81.85	20230428	7590	-35.31	20230626	2700	81.85	20230428	3.33	N	356680	100	28 억	95347	N	N	N	N
20	20230925	141125	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	4975	-265	5	-5.06	20036801315	3799733	26.08	5180	5530	4835	6810	3670	5240	5273.25	0.33	-78488	7206	6222	5716	4732	4226	5970	4480	28	1570	100	3450	5	1	28468492	1416	28.59	5.80	12	13.35	174.00	858.00	7590	20230626	-34.45	2700	20230428	84.26	7590	-34.45	20230626	2700	84.26	20230428	7590	-34.45	20230626	2700	84.26	20230428	3.33	N	356680	100	28 억	95347	N	N	N	N
21	20230925	131132	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	5260	20	2	0.38	16483146390	3092399	21.23	5180	5530	5130	6810	3670	5240	5330.32	0.33	-114824	7206	6222	5716	4732	4226	5970	4480	28	1570	100	3450	10	1	28468492	1497	30.23	6.13	12	10.86	174.00	858.00	7590	20230626	-30.70	2700	20230428	94.81	7590	-30.70	20230626	2700	94.81	20230428	7590	-30.70	20230626	2700	94.81	20230428	3.33	N	356680	100	28 억	95347	N	N	N	N
22	20230925	121137	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	5250	10	2	0.19	15448847180	2897488	19.89	5180	5530	5130	6810	3670	5240	5331.92	0.33	-114849	7206	6222	5716	4732	4226	5970	4480	28	1570	100	3450	10	1	28468492	1495	30.17	6.12	12	10.18	174.00	858.00	7590	20230626	-30.83	2700	20230428	94.44	7590	-30.83	20230626	2700	94.44	20230428	7590	-30.83	20230626	2700	94.44	20230428	3.33	N	356680	100	28 억	95347	N	N	N	N
23	20230925	111132	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	5340	100	2	1.91	13894355280	2605859	17.89	5180	5530	5130	6810	3670	5240	5332.10	0.33	-105183	7206	6222	5716	4732	4226	5970	4480	28	1570	100	3450	10	1	28468492	1520	30.69	6.22	12	9.15	174.00	858.00	7590	20230626	-29.64	2700	20230428	97.78	7590	-29.64	20230626	2700	97.78	20230428	7590	-29.64	20230626	2700	97.78	20230428	3.33	N	356680	100	28 억	95347	N	N	N	N
24	20230925	101134	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	5310	70	2	1.34	10589419520	1982685	13.61	5180	5530	5130	6810	3670	5240	5341.14	0.33	-87794	7206	6222	5716	4732	4226	5970	4480	28	1570	100	3450	10	1	28468492	1512	30.52	6.19	12	6.96	174.00	858.00	7590	20230626	-30.04	2700	20230428	96.67	7590	-30.04	20230626	2700	96.67	20230428	7590	-30.04	20230626	2700	96.67	20230428	3.33	N	356680	100	28 억	95347	N	N	N	N
25	20230925	091130	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	5280	40	2	0.76	1621761170	310208	2.13	5180	5320	5160	6810	3670	5240	5227.84	0.33	-23541	7206	6222	5716	4732	4226	5970	4480	28	1570	100	3450	10	1	28468492	1503	30.34	6.15	12	1.09	174.00	858.00	7590	20230626	-30.43	2700	20230428	95.56	7590	-30.43	20230626	2700	95.56	20230428	7590	-30.43	20230626	2700	95.56	20230428	3.33	N	356680	100	28 억	95347	N	N	N	N
26	20230922	161214	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	5240	-780	5	-12.96	87967426590	14417852	42.35	6150	6700	5210	7820	4220	6020	6103.43	0.34	14836	7673	6846	6363	5536	5053	7260	5950	28	1800	100	3970	10	1	28468492	1492	30.11	6.11	12	50.64	174.00	858.00	7590	20230626	-30.96	2700	20230428	94.07	7590	-30.96	20230626	2700	94.07	20230428	7590	-30.96	20230626	2700	94.07	20230428	1.63	N	356680	100	28 억	97181	N	N	N	N
27	20230922	151207	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	5300	-720	5	-11.96	86697791690	14176767	41.64	6150	6700	5210	7820	4220	6020	6115.51	0.34	-7615	7673	6846	6363	5536	5053	7260	5950	28	1800	100	3970	10	1	28468492	1509	30.46	6.18	12	49.80	174.00	858.00	7590	20230626	-30.17	2700	20230428	96.30	7590	-30.17	20230626	2700	96.30	20230428	7590	-30.17	20230626	2700	96.30	20230428	1.63	N	356680	100	28 억	97181	N	N	N	N
28	20230922	141205	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	5320	-700	5	-11.63	83836419250	13633133	40.04	6150	6700	5310	7820	4220	6020	6149.49	0.34	-56937	7673	6846	6363	5536	5053	7260	5950	28	1800	100	3970	10	1	28468492	1515	30.57	6.20	12	47.89	174.00	858.00	7590	20230626	-29.91	2700	20230428	97.04	7590	-29.91	20230626	2700	97.04	20230428	7590	-29.91	20230626	2700	97.04	20230428	1.63	N	356680	100	28 억	97181	N	N	N	N
29	20230922	131050	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	5400	-620	5	-10.30	81335374840	13168648	38.68	6150	6700	5310	7820	4220	6020	6176.48	0.34	-19351	7673	6846	6363	5536	5053	7260	5950	28	1800	100	3970	10	1	28468492	1537	31.03	6.29	12	46.26	174.00	858.00	7590	20230626	-28.85	2700	20230428	100.00	7590	-28.85	20230626	2700	100.00	20230428	7590	-28.85	20230626	2700	100.00	20230428	1.63	N	356680	100	28 억	97181	N	N	N	N
30	20230922	121049	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	5410	-610	5	-10.13	78273133350	12597828	37.00	6150	6700	5350	7820	4220	6020	6213.28	0.34	-18772	7673	6846	6363	5536	5053	7260	5950	28	1800	100	3970	10	1	28468492	1540	31.09	6.31	12	44.25	174.00	858.00	7590	20230626	-28.72	2700	20230428	100.37	7590	-28.72	20230626	2700	100.37	20230428	7590	-28.72	20230626	2700	100.37	20230428	1.63	N	356680	100	28 억	97181	N	N	N	N
31	20230922	111045	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	5730	-290	5	-4.82	70053041460	11113334	32.64	6150	6700	5660	7820	4220	6020	6303.60	0.34	-30402	7673	6846	6363	5536	5053	7260	5950	28	1800	100	3970	10	1	28468492	1631	32.93	6.68	12	39.04	174.00	858.00	7590	20230626	-24.51	2700	20230428	112.22	7590	-24.51	20230626	2700	112.22	20230428	7590	-24.51	20230626	2700	112.22	20230428	1.63	N	356680	100	28 억	97181	N	N	N	N
32	20230922	101042	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	6100	80	2	1.33	58341778900	9106829	26.75	6150	6700	6000	7820	4220	6020	6406.52	0.34	-28100	7673	6846	6363	5536	5053	7260	5950	28	1800	100	3970	10	1	28468492	1737	35.06	7.11	12	31.99	174.00	858.00	7590	20230626	-19.63	2700	20230428	125.93	7590	-19.63	20230626	2700	125.93	20230428	7590	-19.63	20230626	2700	125.93	20230428	1.63	N	356680	100	28 억	97181	N	N	N	N
33	20230922	091042	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	6550	530	2	8.80	19434356980	3058599	8.98	6150	6610	6150	7820	4220	6020	6354.38	0.34	11799	7673	6846	6363	5536	5053	7260	5950	28	1800	100	3970	10	1	28468492	1865	37.64	7.63	12	10.74	174.00	858.00	7590	20230626	-13.70	2700	20230428	142.59	7590	-13.70	20230626	2700	142.59	20230428	7590	-13.70	20230626	2700	142.59	20230428	1.63	N	356680	100	28 억	97181	N	N	N	N
34	20230921	161041	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	6020	-80	5	-1.31	224466274550	33780556	99.53	5930	7190	5880	7930	4270	6100	6646.13	0.05	85906	7693	6896	5953	5156	4213	7295	5555	28	1830	100	4020	10	1	28468492	1714	34.60	7.02	12	118.66	174.00	858.00	7590	20230626	-20.69	2700	20230428	122.96	7590	-20.69	20230626	2700	122.96	20230428	7590	-20.69	20230626	2700	122.96	20230428	1.66	N	356680	100	28 억	13629	N	N	N	N
35	20230921	151031	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	6070	-30	5	-0.49	219618794720	32973356	97.15	5930	7190	5880	7930	4270	6100	6660.71	0.05	14207	7693	6896	5953	5156	4213	7295	5555	28	1830	100	4020	10	1	28468492	1728	34.89	7.07	12	115.82	174.00	858.00	7590	20230626	-20.03	2700	20230428	124.81	7590	-20.03	20230626	2700	124.81	20230428	7590	-20.03	20230626	2700	124.81	20230428	1.66	N	356680	100	28 억	13629	N	N	N	N
36	20230921	141036	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	6420	320	2	5.25	210285930550	31473015	92.73	5930	7190	5880	7930	4270	6100	6681.71	0.05	-28061	7693	6896	5953	5156	4213	7295	5555	28	1830	100	4020	10	1	28468492	1828	36.90	7.48	12	110.55	174.00	858.00	7590	20230626	-15.42	2700	20230428	137.78	7590	-15.42	20230626	2700	137.78	20230428	7590	-15.42	20230626	2700	137.78	20230428	1.66	N	356680	100	28 억	13629	N	N	N	N
37	20230921	131035	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	6280	180	2	2.95	199186273390	29741300	87.62	5930	7190	5880	7930	4270	6100	6697.56	0.05	13733	7693	6896	5953	5156	4213	7295	5555	28	1830	100	4020	10	1	28468492	1788	36.09	7.32	12	104.47	174.00	858.00	7590	20230626	-17.26	2700	20230428	132.59	7590	-17.26	20230626	2700	132.59	20230428	7590	-17.26	20230626	2700	132.59	20230428	1.66	N	356680	100	28 억	13629	N	N	N	N
38	20230921	121027	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	6550	450	2	7.38	181323720430	26966215	79.45	5930	7190	5880	7930	4270	6100	6724.41	0.05	-18723	7693	6896	5953	5156	4213	7295	5555	28	1830	100	4020	10	1	28468492	1865	37.64	7.63	12	94.72	174.00	858.00	7590	20230626	-13.70	2700	20230428	142.59	7590	-13.70	20230626	2700	142.59	20230428	7590	-13.70	20230626	2700	142.59	20230428	1.66	N	356680	100	28 억	13629	N	N	N	N
39	20230921	111049	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	6960	860	2	14.10	160203012540	23842900	70.25	5930	7190	5880	7930	4270	6100	6719.44	0.05	-27610	7693	6896	5953	5156	4213	7295	5555	28	1830	100	4020	10	1	28468492	1981	40.00	8.11	12	83.75	174.00	858.00	7590	20230626	-8.30	2700	20230428	157.78	7590	-8.30	20230626	2700	157.78	20230428	7590	-8.30	20230626	2700	157.78	20230428	1.66	N	356680	100	28 억	13629	N	N	N	N
40	20230921	101026	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	7030	930	2	15.25	101743413390	15488704	45.63	5930	7100	5880	7930	4270	6100	6569.27	0.05	-28862	7693	6896	5953	5156	4213	7295	5555	28	1830	100	4020	10	1	28468492	2001	40.40	8.19	12	54.41	174.00	858.00	7590	20230626	-7.38	2700	20230428	160.37	7590	-7.38	20230626	2700	160.37	20230428	7590	-7.38	20230626	2700	160.37	20230428	1.66	N	356680	100	28 억	13629	N	N	N	N
41	20230921	091029	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	6000	-100	5	-1.64	6376223150	1062001	3.13	5930	6120	5880	7930	4270	6100	6002.79	0.05	-1669	7693	6896	5953	5156	4213	7295	5555	28	1830	100	4020	10	1	28468492	1708	34.48	6.99	12	3.73	174.00	858.00	7590	20230626	-20.95	2700	20230428	122.22	7590	-20.95	20230626	2700	122.22	20230428	7590	-20.95	20230626	2700	122.22	20230428	1.66	N	356680	100	28 억	13629	N	N	N	N
42	20230920	161039	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	6100	900	2	17.31	202105584230	33592862	992.47	5130	6750	5010	6760	3640	5200	6015.95	0.82	-203186	5553	5376	5113	4936	4673	5465	5025	28	1560	100	3430	10	1	28468492	1737	35.06	7.11	12	118.00	174.00	858.00	7590	20230626	-19.63	2700	20230428	125.93	7590	-19.63	20230626	2700	125.93	20230428	7590	-19.63	20230626	2700	125.93	20230428	1.46	N	356680	100	28 억	233955	N	N	N	N
43	20230920	151011	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	5940	740	2	14.23	194181204680	32275542	953.56	5130	6750	5010	6760	3640	5200	6016.38	0.82	-180416	5553	5376	5113	4936	4673	5465	5025	28	1560	100	3430	10	1	28468492	1691	34.14	6.92	12	113.37	174.00	858.00	7590	20230626	-21.74	2700	20230428	120.00	7590	-21.74	20230626	2700	120.00	20230428	7590	-21.74	20230626	2700	120.00	20230428	1.46	N	356680	100	28 억	233955	N	N	N	N
44	20230920	141029	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	6290	1090	2	20.96	152016293640	25307380	747.69	5130	6750	5010	6760	3640	5200	6006.83	0.82	-224914	5553	5376	5113	4936	4673	5465	5025	28	1560	100	3430	10	1	28468492	1791	36.15	7.33	12	88.90	174.00	858.00	7590	20230626	-17.13	2700	20230428	132.96	7590	-17.13	20230626	2700	132.96	20230428	7590	-17.13	20230626	2700	132.96	20230428	1.46	N	356680	100	28 억	233955	N	N	N	N
45	20230920	131022	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	6550	1350	2	25.96	113895173200	19320059	570.80	5130	6750	5010	6760	3640	5200	5895.22	0.82	-238308	5553	5376	5113	4936	4673	5465	5025	28	1560	100	3430	10	1	28468492	1865	37.64	7.63	12	67.86	174.00	858.00	7590	20230626	-13.70	2700	20230428	142.59	7590	-13.70	20230626	2700	142.59	20230428	7590	-13.70	20230626	2700	142.59	20230428	1.46	N	356680	100	28 억	233955	N	N	N	N
46	20230920	121020	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	5540	340	2	6.54	38023929930	7021339	207.44	5130	5630	5010	6760	3640	5200	5415.51	0.82	-191777	5553	5376	5113	4936	4673	5465	5025	28	1560	100	3430	10	1	28468492	1577	31.84	6.46	12	24.66	174.00	858.00	7590	20230626	-27.01	2700	20230428	105.19	7590	-27.01	20230626	2700	105.19	20230428	7590	-27.01	20230626	2700	105.19	20230428	1.46	N	356680	100	28 억	233955	N	N	N	N
47	20230920	111027	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	5580	380	2	7.31	29093280460	5381709	159.00	5130	5630	5010	6760	3640	5200	5406.00	0.82	-230067	5553	5376	5113	4936	4673	5465	5025	28	1560	100	3430	10	1	28468492	1589	32.07	6.50	12	18.90	174.00	858.00	7590	20230626	-26.48	2700	20230428	106.67	7590	-26.48	20230626	2700	106.67	20230428	7590	-26.48	20230626	2700	106.67	20230428	1.46	N	356680	100	28 억	233955	N	N	N	N
48	20230920	101006	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	5250	50	2	0.96	8340578580	1591260	47.01	5130	5360	5010	6760	3640	5200	5241.52	0.82	-114189	5553	5376	5113	4936	4673	5465	5025	28	1560	100	3430	10	1	28468492	1495	30.17	6.12	12	5.59	174.00	858.00	7590	20230626	-30.83	2700	20230428	94.44	7590	-30.83	20230626	2700	94.44	20230428	7590	-30.83	20230626	2700	94.44	20230428	1.46	N	356680	100	28 억	233955	N	N	N	N
49	20230920	091019	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	5210	10	2	0.19	1659686800	321503	9.50	5130	5260	5010	6760	3640	5200	5162.15	0.82	729	5553	5376	5113	4936	4673	5465	5025	28	1560	100	3430	10	1	28468492	1483	29.94	6.07	12	1.13	174.00	858.00	7590	20230626	-31.36	2700	20230428	92.96	7590	-31.36	20230626	2700	92.96	20230428	7590	-31.36	20230626	2700	92.96	20230428	1.46	N	356680	100	28 억	233955	N	N	N	N
50	20230919	161014	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	5200	325	2	6.67	16853526800	3317512	172.01	4990	5290	4850	6330	3415	4875	5079.02	0.67	55176	5431	5152	5001	4722	4571	5077	4647	28	1455	100	3210	10	1	28468492	1480	29.89	6.06	12	11.65	174.00	858.00	7590	20230626	-31.49	2700	20230428	92.59	7590	-31.49	20230626	2700	92.59	20230428	7590	-31.49	20230626	2700	92.59	20230428	1.23	N	356680	100	28 억	190485	N	N	N	N
51	20230919	151018	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	5170	295	2	6.05	13795912610	2732804	141.69	4990	5190	4850	6330	3415	4875	5048.26	0.67	49918	5431	5152	5001	4722	4571	5077	4647	28	1455	100	3210	10	1	28468492	1472	29.71	6.03	12	9.60	174.00	858.00	7590	20230626	-31.88	2700	20230428	91.48	7590	-31.88	20230626	2700	91.48	20230428	7590	-31.88	20230626	2700	91.48	20230428	1.23	N	356680	100	28 억	190485	N	N	N	N
52	20230919	141020	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	5000	125	2	2.56	10575614870	2104326	109.10	4990	5190	4850	6330	3415	4875	5025.65	0.67	-66895	5431	5152	5001	4722	4571	5077	4647	28	1455	100	3210	10	1	28468492	1423	28.74	5.83	12	7.39	174.00	858.00	7590	20230626	-34.12	2700	20230428	85.19	7590	-34.12	20230626	2700	85.19	20230428	7590	-34.12	20230626	2700	85.19	20230428	1.23	N	356680	100	28 억	190485	N	N	N	N
53	20230919	131001	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	4945	70	2	1.44	9906139250	1970080	102.14	4990	5190	4850	6330	3415	4875	5028.29	0.67	-96195	5431	5152	5001	4722	4571	5077	4647	28	1455	100	3210	5	1	28468492	1408	28.42	5.76	12	6.92	174.00	858.00	7590	20230626	-34.85	2700	20230428	83.15	7590	-34.85	20230626	2700	83.15	20230428	7590	-34.85	20230626	2700	83.15	20230428	1.23	N	356680	100	28 억	190485	N	N	N	N
54	20230919	121017	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	5060	185	2	3.79	9125397155	1813621	94.03	4990	5190	4850	6330	3415	4875	5031.59	0.67	-73524	5431	5152	5001	4722	4571	5077	4647	28	1455	100	3210	10	1	28468492	1441	29.08	5.90	12	6.37	174.00	858.00	7590	20230626	-33.33	2700	20230428	87.41	7590	-33.33	20230626	2700	87.41	20230428	7590	-33.33	20230626	2700	87.41	20230428	1.23	N	356680	100	28 억	190485	N	N	N	N
55	20230919	111022	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	5030	155	2	3.18	6614556835	1320783	68.48	4990	5190	4850	6330	3415	4875	5008.06	0.67	-93353	5431	5152	5001	4722	4571	5077	4647	28	1455	100	3210	10	1	28468492	1432	28.91	5.86	12	4.64	174.00	858.00	7590	20230626	-33.73	2700	20230428	86.30	7590	-33.73	20230626	2700	86.30	20230428	7590	-33.73	20230626	2700	86.30	20230428	1.23	N	356680	100	28 억	190485	N	N	N	N
56	20230919	101014	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	5030	155	2	3.18	4513616510	900088	46.67	4990	5190	4850	6330	3415	4875	5014.64	0.67	-88952	5431	5152	5001	4722	4571	5077	4647	28	1455	100	3210	10	1	28468492	1432	28.91	5.86	12	3.16	174.00	858.00	7590	20230626	-33.73	2700	20230428	86.30	7590	-33.73	20230626	2700	86.30	20230428	7590	-33.73	20230626	2700	86.30	20230428	1.23	N	356680	100	28 억	190485	N	N	N	N
57	20230919	091012	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	4940	65	2	1.33	801370235	161523	8.37	4990	5010	4900	6330	3415	4875	4961.34	0.67	-25713	5431	5152	5001	4722	4571	5077	4647	28	1455	100	3210	5	1	28468492	1406	28.39	5.76	12	0.57	174.00	858.00	7590	20230626	-34.91	2700	20230428	82.96	7590	-34.91	20230626	2700	82.96	20230428	7590	-34.91	20230626	2700	82.96	20230428	1.23	N	356680	100	28 억	190485	N	N	N	N
58	20230918	161017	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	4875	-205	5	-4.04	9610236120	1905525	35.22	5100	5280	4850	6600	3560	5080	5043.56	0.97	-100940	5760	5420	4960	4620	4160	5590	4790	28	1520	100	3350	5	1	28468492	1388	28.02	5.68	12	6.69	174.00	858.00	7590	20230626	-35.77	2700	20230428	80.56	7590	-35.77	20230626	2700	80.56	20230428	7590	-35.77	20230626	2700	80.56	20230428	1.21	N	356680	100	28 억	275745	N	N	N	N
59	20230918	151014	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	4870	-210	5	-4.13	9281325505	1838138	33.97	5100	5280	4850	6600	3560	5080	5049.24	0.97	-102683	5760	5420	4960	4620	4160	5590	4790	28	1520	100	3350	5	1	28468492	1386	27.99	5.68	12	6.46	174.00	858.00	7590	20230626	-35.84	2700	20230428	80.37	7590	-35.84	20230626	2700	80.37	20230428	7590	-35.84	20230626	2700	80.37	20230428	1.21	N	356680	100	28 억	275745	N	N	N	N
60	20230918	141038	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	4895	-185	5	-3.64	8507439460	1680084	31.05	5100	5280	4895	6600	3560	5080	5063.66	0.97	-96116	5760	5420	4960	4620	4160	5590	4790	28	1520	100	3350	5	1	28468492	1394	28.13	5.71	12	5.90	174.00	858.00	7590	20230626	-35.51	2700	20230428	81.30	7590	-35.51	20230626	2700	81.30	20230428	7590	-35.51	20230626	2700	81.30	20230428	1.21	N	356680	100	28 억	275745	N	N	N	N
61	20230918	131011	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	5110	30	2	0.59	6855476220	1349306	24.94	5100	5280	4955	6600	3560	5080	5080.74	0.97	-32115	5760	5420	4960	4620	4160	5590	4790	28	1520	100	3350	10	1	28468492	1455	29.37	5.96	12	4.74	174.00	858.00	7590	20230626	-32.67	2700	20230428	89.26	7590	-32.67	20230626	2700	89.26	20230428	7590	-32.67	20230626	2700	89.26	20230428	1.21	N	356680	100	28 억	275745	N	N	N	N
62	20230918	121021	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	5070	-10	5	-0.20	5337538070	1051335	19.43	5100	5280	4955	6600	3560	5080	5076.90	0.97	-51389	5760	5420	4960	4620	4160	5590	4790	28	1520	100	3350	10	1	28468492	1443	29.14	5.91	12	3.69	174.00	858.00	7590	20230626	-33.20	2700	20230428	87.78	7590	-33.20	20230626	2700	87.78	20230428	7590	-33.20	20230626	2700	87.78	20230428	1.21	N	356680	100	28 억	275745	N	N	N	N
63	20230918	111002	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	5000	-80	5	-1.57	4671209370	918818	16.98	5100	5280	4955	6600	3560	5080	5083.95	0.97	-63226	5760	5420	4960	4620	4160	5590	4790	28	1520	100	3350	10	1	28468492	1423	28.74	5.83	12	3.23	174.00	858.00	7590	20230626	-34.12	2700	20230428	85.19	7590	-34.12	20230626	2700	85.19	20230428	7590	-34.12	20230626	2700	85.19	20230428	1.21	N	356680	100	28 억	275745	N	N	N	N
64	20230918	100956	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	5010	-70	5	-1.38	4173515175	819780	15.15	5100	5280	4955	6600	3560	5080	5091.07	0.97	-84169	5760	5420	4960	4620	4160	5590	4790	28	1520	100	3350	10	1	28468492	1426	28.79	5.84	12	2.88	174.00	858.00	7590	20230626	-33.99	2700	20230428	85.56	7590	-33.99	20230626	2700	85.56	20230428	7590	-33.99	20230626	2700	85.56	20230428	1.21	N	356680	100	28 억	275745	N	N	N	N
65	20230918	091002	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	5040	-40	5	-0.79	2457229760	478146	8.84	5100	5280	5030	6600	3560	5080	5139.59	0.97	-76440	5760	5420	4960	4620	4160	5590	4790	28	1520	100	3350	10	1	28468492	1435	28.97	5.87	12	1.68	174.00	858.00	7590	20230626	-33.60	2700	20230428	86.67	7590	-33.60	20230626	2700	86.67	20230428	7590	-33.60	20230626	2700	86.67	20230428	1.21	N	356680	100	28 억	275745	N	N	N	N
66	20230915	161010	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	5080	555	2	12.27	27219518220	5375990	265.73	4500	5300	4500	5880	3170	4525	5063.18	0.39	173734	5078	4801	4573	4296	4068	4940	4435	28	1355	100	2980	10	1	28468492	1446	29.20	5.92	12	18.88	174.00	858.00	7590	20230626	-33.07	2700	20230428	88.15	7590	-33.07	20230626	2700	88.15	20230428	7590	-33.07	20230626	2700	88.15	20230428	1.35	N	356680	100	28 억	111494	N	N	N	N
67	20230915	151007	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	5030	505	2	11.16	26502413900	5233941	258.71	4500	5300	4500	5880	3170	4525	5063.58	0.39	173641	5078	4801	4573	4296	4068	4940	4435	28	1355	100	2980	10	1	28468492	1432	28.91	5.86	12	18.39	174.00	858.00	7590	20230626	-33.73	2700	20230428	86.30	7590	-33.73	20230626	2700	86.30	20230428	7590	-33.73	20230626	2700	86.30	20230428	1.35	N	356680	100	28 억	111494	N	N	N	N
68	20230915	141012	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	5020	495	2	10.94	25330718415	4999829	247.14	4500	5300	4500	5880	3170	4525	5066.33	0.39	125431	5078	4801	4573	4296	4068	4940	4435	28	1355	100	2980	10	1	28468492	1429	28.85	5.85	12	17.56	174.00	858.00	7590	20230626	-33.86	2700	20230428	85.93	7590	-33.86	20230626	2700	85.93	20230428	7590	-33.86	20230626	2700	85.93	20230428	1.35	N	356680	100	28 억	111494	N	N	N	N
69	20230915	130959	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	4950	425	2	9.39	23737179395	4682317	231.44	4500	5300	4500	5880	3170	4525	5069.55	0.39	189295	5078	4801	4573	4296	4068	4940	4435	28	1355	100	2980	5	1	28468492	1409	28.45	5.77	12	16.45	174.00	858.00	7590	20230626	-34.78	2700	20230428	83.33	7590	-34.78	20230626	2700	83.33	20230428	7590	-34.78	20230626	2700	83.33	20230428	1.35	N	356680	100	28 억	111494	N	N	N	N
70	20230915	121006	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	4990	465	2	10.28	22791406960	4491150	221.99	4500	5300	4500	5880	3170	4525	5074.75	0.39	203531	5078	4801	4573	4296	4068	4940	4435	28	1355	100	2980	5	1	28468492	1421	28.68	5.82	12	15.78	174.00	858.00	7590	20230626	-34.26	2700	20230428	84.81	7590	-34.26	20230626	2700	84.81	20230428	7590	-34.26	20230626	2700	84.81	20230428	1.35	N	356680	100	28 억	111494	N	N	N	N
71	20230915	111015	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	5080	555	2	12.27	20887968035	4115944	203.45	4500	5300	4500	5880	3170	4525	5074.90	0.39	177998	5078	4801	4573	4296	4068	4940	4435	28	1355	100	2980	10	1	28468492	1446	29.20	5.92	12	14.46	174.00	858.00	7590	20230626	-33.07	2700	20230428	88.15	7590	-33.07	20230626	2700	88.15	20230428	7590	-33.07	20230626	2700	88.15	20230428	1.35	N	356680	100	28 억	111494	N	N	N	N
72	20230915	101013	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	5110	585	2	12.93	17591354525	3462983	171.17	4500	5300	4500	5880	3170	4525	5079.84	0.39	145867	5078	4801	4573	4296	4068	4940	4435	28	1355	100	2980	10	1	28468492	1455	29.37	5.96	12	12.16	174.00	858.00	7590	20230626	-32.67	2700	20230428	89.26	7590	-32.67	20230626	2700	89.26	20230428	7590	-32.67	20230626	2700	89.26	20230428	1.35	N	356680	100	28 억	111494	N	N	N	N
73	20230915	091001	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	4725	200	2	4.42	999112335	213405	10.55	4500	4770	4500	5880	3170	4525	4681.83	0.39	34234	5078	4801	4573	4296	4068	4940	4435	28	1355	100	2980	5	1	28468492	1345	27.16	5.51	12	0.75	174.00	858.00	7590	20230626	-37.75	2700	20230428	75.00	7590	-37.75	20230626	2700	75.00	20230428	7590	-37.75	20230626	2700	75.00	20230428	1.35	N	356680	100	28 억	111494	N	N	N	N
74	20230914	161013	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	4525	220	2	5.11	9281952000	2012320	217.40	4420	4850	4345	5590	3015	4305	4613.77	0.34	20215	5038	4671	4453	4086	3868	4562	3977	28	1285	100	2840	5	1	28468492	1288	26.01	5.27	12	7.07	174.00	858.00	7590	20230626	-40.38	2700	20230428	67.59	7590	-40.38	20230626	2700	67.59	20230428	7590	-40.38	20230626	2700	67.59	20230428	0.93	N	356680	100	28 억	96274	N	N	N	N
75	20230914	150939	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	4510	205	2	4.76	9100879590	1972278	213.08	4420	4850	4345	5590	3015	4305	4615.56	0.34	5975	5038	4671	4453	4086	3868	4562	3977	28	1285	100	2840	5	1	28468492	1284	25.92	5.26	12	6.93	174.00	858.00	7590	20230626	-40.58	2700	20230428	67.04	7590	-40.58	20230626	2700	67.04	20230428	7590	-40.58	20230626	2700	67.04	20230428	0.93	N	356680	100	28 억	96274	N	N	N	N
76	20230914	141005	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	4460	155	2	3.60	8810647920	1907540	206.08	4420	4850	4345	5590	3015	4305	4620.07	0.34	-26910	5038	4671	4453	4086	3868	4562	3977	28	1285	100	2840	5	1	28468492	1270	25.63	5.20	12	6.70	174.00	858.00	7590	20230626	-41.24	2700	20230428	65.19	7590	-41.24	20230626	2700	65.19	20230428	7590	-41.24	20230626	2700	65.19	20230428	0.93	N	356680	100	28 억	96274	N	N	N	N
77	20230914	130945	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	4470	165	2	3.83	8259156045	1784733	192.82	4420	4850	4345	5590	3015	4305	4629.01	0.34	-35452	5038	4671	4453	4086	3868	4562	3977	28	1285	100	2840	5	1	28468492	1273	25.69	5.21	12	6.27	174.00	858.00	7590	20230626	-41.11	2700	20230428	65.56	7590	-41.11	20230626	2700	65.56	20230428	7590	-41.11	20230626	2700	65.56	20230428	0.93	N	356680	100	28 억	96274	N	N	N	N
78	20230914	120952	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	4505	200	2	4.65	7988735115	1724398	186.30	4420	4850	4345	5590	3015	4305	4634.17	0.34	-36821	5038	4671	4453	4086	3868	4562	3977	28	1285	100	2840	5	1	28468492	1283	25.89	5.25	12	6.06	174.00	858.00	7590	20230626	-40.65	2700	20230428	66.85	7590	-40.65	20230626	2700	66.85	20230428	7590	-40.65	20230626	2700	66.85	20230428	0.93	N	356680	100	28 억	96274	N	N	N	N
79	20230914	110946	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	4595	290	2	6.74	7074886140	1522093	164.44	4420	4850	4345	5590	3015	4305	4649.80	0.34	-22331	5038	4671	4453	4086	3868	4562	3977	28	1285	100	2840	5	1	28468492	1308	26.41	5.36	12	5.35	174.00	858.00	7590	20230626	-39.46	2700	20230428	70.19	7590	-39.46	20230626	2700	70.19	20230428	7590	-39.46	20230626	2700	70.19	20230428	0.93	N	356680	100	28 억	96274	N	N	N	N
80	20230914	100938	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	4575	270	2	6.27	1639111950	365384	39.47	4420	4600	4345	5590	3015	4305	4489.72	0.34	59608	5038	4671	4453	4086	3868	4562	3977	28	1285	100	2840	5	1	28468492	1302	26.29	5.33	12	1.28	174.00	858.00	7590	20230626	-39.72	2700	20230428	69.44	7590	-39.72	20230626	2700	69.44	20230428	7590	-39.72	20230626	2700	69.44	20230428	0.93	N	356680	100	28 억	96274	N	N	N	N
81	20230914	090958	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	4425	120	2	2.79	272242350	61839	6.68	4420	4475	4345	5590	3015	4305	4415.61	0.34	-16168	5038	4671	4453	4086	3868	4562	3977	28	1285	100	2840	5	1	28468492	1260	25.43	5.16	12	0.22	174.00	858.00	7590	20230626	-41.70	2700	20230428	63.89	7590	-41.70	20230626	2700	63.89	20230428	7590	-41.70	20230626	2700	63.89	20230428	0.93	N	356680	100	28 억	96274	N	N	N	N
82	20230913	161001	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	4305	-335	5	-7.22	4098268360	916759	15.90	4640	4820	4235	6030	3250	4640	4469.62	0.11	54990	5536	5087	4841	4392	4146	4965	4270	28	1390	100	3060	5	1	28468492	1226	24.74	5.02	12	3.22	174.00	858.00	7590	20230626	-43.28	2700	20230428	59.44	7590	-43.28	20230626	2700	59.44	20230428	7590	-43.28	20230626	2700	59.44	20230428	0.85	N	356680	100	28 억	31824	N	N	N	N
83	20230913	150953	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	4315	-325	5	-7.00	3949438245	882240	15.31	4640	4820	4235	6030	3250	4640	4475.82	0.11	54416	5536	5087	4841	4392	4146	4965	4270	28	1390	100	3060	5	1	28468492	1228	24.80	5.03	12	3.10	174.00	858.00	7590	20230626	-43.15	2700	20230428	59.81	7590	-43.15	20230626	2700	59.81	20230428	7590	-43.15	20230626	2700	59.81	20230428	0.85	N	356680	100	28 억	31824	N	N	N	N
84	20230913	141000	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	4350	-290	5	-6.25	3519895790	782645	13.58	4640	4820	4235	6030	3250	4640	4496.66	0.11	91062	5536	5087	4841	4392	4146	4965	4270	28	1390	100	3060	5	1	28468492	1238	25.00	5.07	12	2.75	174.00	858.00	7590	20230626	-42.69	2700	20230428	61.11	7590	-42.69	20230626	2700	61.11	20230428	7590	-42.69	20230626	2700	61.11	20230428	0.85	N	356680	100	28 억	31824	N	N	N	N
85	20230913	130932	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	4345	-295	5	-6.36	3289556535	729695	12.66	4640	4820	4235	6030	3250	4640	4507.36	0.11	86109	5536	5087	4841	4392	4146	4965	4270	28	1390	100	3060	5	1	28468492	1237	24.97	5.06	12	2.56	174.00	858.00	7590	20230626	-42.75	2700	20230428	60.93	7590	-42.75	20230626	2700	60.93	20230428	7590	-42.75	20230626	2700	60.93	20230428	0.85	N	356680	100	28 억	31824	N	N	N	N
86	20230913	120958	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	4380	-260	5	-5.60	3023309525	668625	11.60	4640	4820	4235	6030	3250	4640	4520.93	0.11	99303	5536	5087	4841	4392	4146	4965	4270	28	1390	100	3060	5	1	28468492	1247	25.17	5.10	12	2.35	174.00	858.00	7590	20230626	-42.29	2700	20230428	62.22	7590	-42.29	20230626	2700	62.22	20230428	7590	-42.29	20230626	2700	62.22	20230428	0.85	N	356680	100	28 억	31824	N	N	N	N
87	20230913	110956	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	4365	-275	5	-5.93	2798195685	617109	10.71	4640	4820	4235	6030	3250	4640	4533.64	0.11	104156	5536	5087	4841	4392	4146	4965	4270	28	1390	100	3060	5	1	28468492	1243	25.09	5.09	12	2.17	174.00	858.00	7590	20230626	-42.49	2700	20230428	61.67	7590	-42.49	20230626	2700	61.67	20230428	7590	-42.49	20230626	2700	61.67	20230428	0.85	N	356680	100	28 억	31824	N	N	N	N
88	20230913	100942	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	4460	-180	5	-3.88	2218802705	485304	8.42	4640	4820	4235	6030	3250	4640	4571.39	0.11	109688	5536	5087	4841	4392	4146	4965	4270	28	1390	100	3060	5	1	28468492	1270	25.63	5.20	12	1.70	174.00	858.00	7590	20230626	-41.24	2700	20230428	65.19	7590	-41.24	20230626	2700	65.19	20230428	7590	-41.24	20230626	2700	65.19	20230428	0.85	N	356680	100	28 억	31824	N	N	N	N
89	20230913	090934	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	4790	150	2	3.23	620104800	130654	2.27	4640	4820	4605	6030	3250	4640	4749.70	0.11	3897	5536	5087	4841	4392	4146	4965	4270	28	1390	100	3060	5	1	28468492	1364	27.53	5.58	12	0.46	174.00	858.00	7590	20230626	-36.89	2700	20230428	77.41	7590	-36.89	20230626	2700	77.41	20230428	7590	-36.89	20230626	2700	77.41	20230428	0.85	N	356680	100	28 억	31824	N	N	N	N
90	20230912	160932	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	4640	140	2	3.11	28952834045	5743010	563.11	4695	5290	4595	5850	3150	4500	5041.60	0.31	-52831	5046	4772	4626	4352	4206	4700	4280	28	1350	100	2970	5	1	28468492	1321	26.67	5.41	12	20.17	174.00	858.00	7590	20230626	-38.87	2700	20230428	71.85	7590	-38.87	20230626	2700	71.85	20230428	7590	-38.87	20230626	2700	71.85	20230428	0.87	N	356680	100	28 억	89365	N	N	N	N
91	20230912	150943	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	4650	150	2	3.33	28634402675	5674480	556.39	4695	5290	4595	5850	3150	4500	5046.17	0.31	-56370	5046	4772	4626	4352	4206	4700	4280	28	1350	100	2970	5	1	28468492	1324	26.72	5.42	12	19.93	174.00	858.00	7590	20230626	-38.74	2700	20230428	72.22	7590	-38.74	20230626	2700	72.22	20230428	7590	-38.74	20230626	2700	72.22	20230428	0.87	N	356680	100	28 억	89365	N	N	N	N
92	20230912	140940	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	4825	325	2	7.22	27361226995	5403890	529.86	4695	5290	4630	5850	3150	4500	5063.25	0.31	-52079	5046	4772	4626	4352	4206	4700	4280	28	1350	100	2970	5	1	28468492	1374	27.73	5.62	12	18.98	174.00	858.00	7590	20230626	-36.43	2700	20230428	78.70	7590	-36.43	20230626	2700	78.70	20230428	7590	-36.43	20230626	2700	78.70	20230428	0.87	N	356680	100	28 억	89365	N	N	N	N
93	20230912	130928	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	4940	440	2	9.78	22881139185	4509511	442.17	4695	5290	4630	5850	3150	4500	5073.97	0.31	-71155	5046	4772	4626	4352	4206	4700	4280	28	1350	100	2970	5	1	28468492	1406	28.39	5.76	12	15.84	174.00	858.00	7590	20230626	-34.91	2700	20230428	82.96	7590	-34.91	20230626	2700	82.96	20230428	7590	-34.91	20230626	2700	82.96	20230428	0.87	N	356680	100	28 억	89365	N	N	N	N
94	20230912	120929	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	5000	500	2	11.11	22174286585	4368221	428.31	4695	5290	4630	5850	3150	4500	5076.27	0.31	-75097	5046	4772	4626	4352	4206	4700	4280	28	1350	100	2970	10	1	28468492	1423	28.74	5.83	12	15.34	174.00	858.00	7590	20230626	-34.12	2700	20230428	85.19	7590	-34.12	20230626	2700	85.19	20230428	7590	-34.12	20230626	2700	85.19	20230428	0.87	N	356680	100	28 억	89365	N	N	N	N
95	20230912	110934	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	4995	495	2	11.00	21404602615	4213801	413.17	4695	5290	4630	5850	3150	4500	5079.64	0.31	-77331	5046	4772	4626	4352	4206	4700	4280	28	1350	100	2970	5	1	28468492	1422	28.71	5.82	12	14.80	174.00	858.00	7590	20230626	-34.19	2700	20230428	85.00	7590	-34.19	20230626	2700	85.00	20230428	7590	-34.19	20230626	2700	85.00	20230428	0.87	N	356680	100	28 억	89365	N	N	N	N
96	20230912	100924	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	4975	475	2	10.56	19196024570	3775250	370.17	4695	5290	4630	5850	3150	4500	5084.70	0.31	-65212	5046	4772	4626	4352	4206	4700	4280	28	1350	100	2970	5	1	28468492	1416	28.59	5.80	12	13.26	174.00	858.00	7590	20230626	-34.45	2700	20230428	84.26	7590	-34.45	20230626	2700	84.26	20230428	7590	-34.45	20230626	2700	84.26	20230428	0.87	N	356680	100	28 억	89365	N	N	N	N
97	20230912	090946	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	5010	510	2	11.33	6012884195	1193926	117.07	4695	5210	4630	5850	3150	4500	5036.23	0.31	63064	5046	4772	4626	4352	4206	4700	4280	28	1350	100	2970	10	1	28468492	1426	28.79	5.84	12	4.19	174.00	858.00	7590	20230626	-33.99	2700	20230428	85.56	7590	-33.99	20230626	2700	85.56	20230428	7590	-33.99	20230626	2700	85.56	20230428	0.87	N	356680	100	28 억	89365	N	N	N	N
98	20230911	160927	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	4500	-185	5	-3.95	4637228485	1000547	94.34	4670	4900	4480	6090	3280	4685	4634.83	0.20	32639	5151	4917	4776	4542	4401	4847	4472	28	1405	100	3090	5	1	28468492	1281	25.86	5.24	12	3.51	174.00	858.00	7590	20230626	-40.71	2700	20230428	66.67	7590	-40.71	20230626	2700	66.67	20230428	7590	-40.71	20230626	2700	66.67	20230428	0.88	N	356680	100	28 억	56726	N	N	N	N
99	20230911	150929	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	4500	-185	5	-3.95	4437507005	956132	90.16	4670	4900	4490	6090	3280	4685	4641.09	0.20	27946	5151	4917	4776	4542	4401	4847	4472	28	1405	100	3090	5	1	28468492	1281	25.86	5.24	12	3.36	174.00	858.00	7590	20230626	-40.71	2700	20230428	66.67	7590	-40.71	20230626	2700	66.67	20230428	7590	-40.71	20230626	2700	66.67	20230428	0.88	N	356680	100	28 억	56726	N	N	N	N
100	20230911	140939	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	4580	-105	5	-2.24	2111943590	459550	43.33	4670	4700	4500	6090	3280	4685	4595.64	0.20	45986	5151	4917	4776	4542	4401	4847	4472	28	1405	100	3090	5	1	28468492	1304	26.32	5.34	12	1.61	174.00	858.00	7590	20230626	-39.66	2700	20230428	69.63	7590	-39.66	20230626	2700	69.63	20230428	7590	-39.66	20230626	2700	69.63	20230428	0.88	N	356680	100	28 억	56726	N	N	N	N
101	20230911	130912	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	4625	-60	5	-1.28	1899691620	413407	38.98	4670	4700	4500	6090	3280	4685	4595.17	0.20	48957	5151	4917	4776	4542	4401	4847	4472	28	1405	100	3090	5	1	28468492	1317	26.58	5.39	12	1.45	174.00	858.00	7590	20230626	-39.06	2700	20230428	71.30	7590	-39.06	20230626	2700	71.30	20230428	7590	-39.06	20230626	2700	71.30	20230428	0.88	N	356680	100	28 억	56726	N	N	N	N
102	20230911	120928	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	4635	-50	5	-1.07	1701553200	370453	34.93	4670	4700	4500	6090	3280	4685	4593.13	0.20	35915	5151	4917	4776	4542	4401	4847	4472	28	1405	100	3090	5	1	28468492	1320	26.64	5.40	12	1.30	174.00	858.00	7590	20230626	-38.93	2700	20230428	71.67	7590	-38.93	20230626	2700	71.67	20230428	7590	-38.93	20230626	2700	71.67	20230428	0.88	N	356680	100	28 억	56726	N	N	N	N
103	20230911	110911	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	4600	-85	5	-1.81	1407091895	307301	28.98	4670	4670	4500	6090	3280	4685	4578.81	0.20	42257	5151	4917	4776	4542	4401	4847	4472	28	1405	100	3090	5	1	28468492	1310	26.44	5.36	12	1.08	174.00	858.00	7590	20230626	-39.39	2700	20230428	70.37	7590	-39.39	20230626	2700	70.37	20230428	7590	-39.39	20230626	2700	70.37	20230428	0.88	N	356680	100	28 억	56726	N	N	N	N
104	20230911	100912	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	4610	-75	5	-1.60	1138015050	248984	23.48	4670	4670	4500	6090	3280	4685	4570.56	0.20	30397	5151	4917	4776	4542	4401	4847	4472	28	1405	100	3090	5	1	28468492	1312	26.49	5.37	12	0.87	174.00	858.00	7590	20230626	-39.26	2700	20230428	70.74	7590	-39.26	20230626	2700	70.74	20230428	7590	-39.26	20230626	2700	70.74	20230428	0.88	N	356680	100	28 억	56726	N	N	N	N
105	20230911	090909	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	4605	-80	5	-1.71	283207590	61256	5.78	4670	4670	4575	6090	3280	4685	4623.17	0.20	-6278	5151	4917	4776	4542	4401	4847	4472	28	1405	100	3090	5	1	28468492	1311	26.47	5.37	12	0.22	174.00	858.00	7590	20230626	-39.33	2700	20230428	70.56	7590	-39.33	20230626	2700	70.56	20230428	7590	-39.33	20230626	2700	70.56	20230428	0.88	N	356680	100	28 억	56726	N	N	N	N
106	20230908	160932	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	4685	-175	5	-3.60	4998862260	1040497	26.03	4700	5010	4635	6310	3405	4860	4804.77	0.14	17730	5696	5277	4971	4552	4246	5125	4400	28	1450	100	3200	5	1	28468492	1334	26.93	5.46	12	3.65	174.00	858.00	7590	20230626	-38.27	2700	20230428	73.52	7590	-38.27	20230626	2700	73.52	20230428	7590	-38.27	20230626	2700	73.52	20230428	0.75	N	356680	100	28 억	38996	N	N	N	N
107	20230908	150935	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	4735	-125	5	-2.57	4615121710	958749	23.98	4700	5010	4635	6310	3405	4860	4813.65	0.14	-3121	5696	5277	4971	4552	4246	5125	4400	28	1450	100	3200	5	1	28468492	1348	27.21	5.52	12	3.37	174.00	858.00	7590	20230626	-37.62	2700	20230428	75.37	7590	-37.62	20230626	2700	75.37	20230428	7590	-37.62	20230626	2700	75.37	20230428	0.75	N	356680	100	28 억	38996	N	N	N	N
108	20230908	140923	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	4725	-135	5	-2.78	4193880515	869987	21.76	4700	5010	4635	6310	3405	4860	4820.58	0.14	-8490	5696	5277	4971	4552	4246	5125	4400	28	1450	100	3200	5	1	28468492	1345	27.16	5.51	12	3.06	174.00	858.00	7590	20230626	-37.75	2700	20230428	75.00	7590	-37.75	20230626	2700	75.00	20230428	7590	-37.75	20230626	2700	75.00	20230428	0.75	N	356680	100	28 억	38996	N	N	N	N
109	20230908	130932	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	4800	-60	5	-1.23	3659162870	758053	18.96	4700	5010	4635	6310	3405	4860	4827.02	0.14	1336	5696	5277	4971	4552	4246	5125	4400	28	1450	100	3200	5	1	28468492	1366	27.59	5.59	12	2.66	174.00	858.00	7590	20230626	-36.76	2700	20230428	77.78	7590	-36.76	20230626	2700	77.78	20230428	7590	-36.76	20230626	2700	77.78	20230428	0.75	N	356680	100	28 억	38996	N	N	N	N
110	20230908	120943	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	4780	-80	5	-1.65	2874884025	597100	14.93	4700	5010	4635	6310	3405	4860	4814.68	0.14	6948	5696	5277	4971	4552	4246	5125	4400	28	1450	100	3200	5	1	28468492	1361	27.47	5.57	12	2.10	174.00	858.00	7590	20230626	-37.02	2700	20230428	77.04	7590	-37.02	20230626	2700	77.04	20230428	7590	-37.02	20230626	2700	77.04	20230428	0.75	N	356680	100	28 억	38996	N	N	N	N
111	20230908	110939	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	4995	135	2	2.78	2086945585	435843	10.90	4700	5000	4635	6310	3405	4860	4788.15	0.14	9963	5696	5277	4971	4552	4246	5125	4400	28	1450	100	3200	5	1	28468492	1422	28.71	5.82	12	1.53	174.00	858.00	7590	20230626	-34.19	2700	20230428	85.00	7590	-34.19	20230626	2700	85.00	20230428	7590	-34.19	20230626	2700	85.00	20230428	0.75	N	356680	100	28 억	38996	N	N	N	N
112	20230908	100931	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	4795	-65	5	-1.34	1348658970	284982	7.13	4700	4835	4635	6310	3405	4860	4732.04	0.14	1606	5696	5277	4971	4552	4246	5125	4400	28	1450	100	3200	5	1	28468492	1365	27.56	5.59	12	1.00	174.00	858.00	7590	20230626	-36.82	2700	20230428	77.59	7590	-36.82	20230626	2700	77.59	20230428	7590	-36.82	20230626	2700	77.59	20230428	0.75	N	356680	100	28 억	38996	N	N	N	N
113	20230908	090938	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	4725	-135	5	-2.78	673234030	143353	3.59	4700	4785	4635	6310	3405	4860	4695.32	0.14	-580	5696	5277	4971	4552	4246	5125	4400	28	1450	100	3200	5	1	28468492	1345	27.16	5.51	12	0.50	174.00	858.00	7590	20230626	-37.75	2700	20230428	75.00	7590	-37.75	20230626	2700	75.00	20230428	7590	-37.75	20230626	2700	75.00	20230428	0.75	N	356680	100	28 억	38996	N	N	N	N
114	20230907	160920	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	4860	-105	5	-2.11	20048517750	3942863	113.19	4900	5390	4665	6450	3480	4965	5085.27	0.06	21334	5651	5307	5136	4792	4621	5222	4707	28	1485	100	3270	5	1	28468492	1384	27.93	5.66	12	13.85	174.00	858.00	7590	20230626	-35.97	2700	20230428	80.00	7590	-35.97	20230626	2700	80.00	20230428	7590	-35.97	20230626	2700	80.00	20230428	0.23	N	356680	100	28 억	17564	N	N	N	N
115	20230907	150926	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	4885	-80	5	-1.61	19017790085	3731317	107.12	4900	5390	4665	6450	3480	4965	5096.81	0.06	7879	5651	5307	5136	4792	4621	5222	4707	28	1485	100	3270	5	1	28468492	1391	28.07	5.69	12	13.11	174.00	858.00	7590	20230626	-35.64	2700	20230428	80.93	7590	-35.64	20230626	2700	80.93	20230428	7590	-35.64	20230626	2700	80.93	20230428	0.23	N	356680	100	28 억	17564	N	N	N	N
116	20230907	140924	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	4765	-200	5	-4.03	3280535805	685780	19.69	4900	4920	4665	6450	3480	4965	4783.64	0.06	119266	5651	5307	5136	4792	4621	5222	4707	28	1485	100	3270	5	1	28468492	1357	27.39	5.55	12	2.41	174.00	858.00	7590	20230626	-37.22	2700	20230428	76.48	7590	-37.22	20230626	2700	76.48	20230428	7590	-37.22	20230626	2700	76.48	20230428	0.23	N	356680	100	28 억	17564	N	N	N	N
117	20230907	130919	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	4815	-150	5	-3.02	2939056800	614588	17.64	4900	4920	4665	6450	3480	4965	4782.14	0.06	119454	5651	5307	5136	4792	4621	5222	4707	28	1485	100	3270	5	1	28468492	1371	27.67	5.61	12	2.16	174.00	858.00	7590	20230626	-36.56	2700	20230428	78.33	7590	-36.56	20230626	2700	78.33	20230428	7590	-36.56	20230626	2700	78.33	20230428	0.23	N	356680	100	28 억	17564	N	N	N	N
118	20230907	120933	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	4805	-160	5	-3.22	2694128465	563964	16.19	4900	4920	4665	6450	3480	4965	4777.11	0.06	104863	5651	5307	5136	4792	4621	5222	4707	28	1485	100	3270	5	1	28468492	1368	27.61	5.60	12	1.98	174.00	858.00	7590	20230626	-36.69	2700	20230428	77.96	7590	-36.69	20230626	2700	77.96	20230428	7590	-36.69	20230626	2700	77.96	20230428	0.23	N	356680	100	28 억	17564	N	N	N	N
119	20230907	110922	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	4760	-205	5	-4.13	2438570970	510643	14.66	4900	4920	4665	6450	3480	4965	4775.47	0.06	112495	5651	5307	5136	4792	4621	5222	4707	28	1485	100	3270	5	1	28468492	1355	27.36	5.55	12	1.79	174.00	858.00	7590	20230626	-37.29	2700	20230428	76.30	7590	-37.29	20230626	2700	76.30	20230428	7590	-37.29	20230626	2700	76.30	20230428	0.23	N	356680	100	28 억	17564	N	N	N	N
120	20230907	100923	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	4720	-245	5	-4.93	1684838965	350862	10.07	4900	4920	4715	6450	3480	4965	4801.97	0.06	70143	5651	5307	5136	4792	4621	5222	4707	28	1485	100	3270	5	1	28468492	1344	27.13	5.50	12	1.23	174.00	858.00	7590	20230626	-37.81	2700	20230428	74.81	7590	-37.81	20230626	2700	74.81	20230428	7590	-37.81	20230626	2700	74.81	20230428	0.23	N	356680	100	28 억	17564	N	N	N	N
121	20230907	090937	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	4885	-80	5	-1.61	366026860	75307	2.16	4900	4920	4810	6450	3480	4965	4860.38	0.06	20997	5651	5307	5136	4792	4621	5222	4707	28	1485	100	3270	5	1	28468492	1391	28.07	5.69	12	0.26	174.00	858.00	7590	20230626	-35.64	2700	20230428	80.93	7590	-35.64	20230626	2700	80.93	20230428	7590	-35.64	20230626	2700	80.93	20230428	0.23	N	356680	100	28 억	17564	N	N	N	N
122	20230906	160924	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	4965	-55	5	-1.10	18123736815	3460452	75.85	5150	5480	4965	6520	3520	5020	5237.63	0.25	-54004	5443	5231	5058	4846	4673	5337	4952	28	1500	100	3310	5	1	28468492	1413	28.53	5.79	12	12.16	174.00	858.00	7590	20230626	-34.58	2700	20230428	83.89	7590	-34.58	20230626	2700	83.89	20230428	7590	-34.58	20230626	2700	83.89	20230428	0.27	N	356680	100	28 억	70404	N	N	N	N
123	20230906	150926	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	4995	-25	5	-0.50	17715856625	3378464	74.05	5150	5480	4995	6520	3520	5020	5243.76	0.25	-60736	5443	5231	5058	4846	4673	5337	4952	28	1500	100	3310	5	1	28468492	1422	28.71	5.82	12	11.87	174.00	858.00	7590	20230626	-34.19	2700	20230428	85.00	7590	-34.19	20230626	2700	85.00	20230428	7590	-34.19	20230626	2700	85.00	20230428	0.27	N	356680	100	28 억	70404	N	N	N	N
124	20230906	140926	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	5170	150	2	2.99	16598685790	3157738	69.21	5150	5480	5040	6520	3520	5020	5256.51	0.25	-60292	5443	5231	5058	4846	4673	5337	4952	28	1500	100	3310	10	1	28468492	1472	29.71	6.03	12	11.09	174.00	858.00	7590	20230626	-31.88	2700	20230428	91.48	7590	-31.88	20230626	2700	91.48	20230428	7590	-31.88	20230626	2700	91.48	20230428	0.27	N	356680	100	28 억	70404	N	N	N	N
125	20230906	130915	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	5130	110	2	2.19	15164669900	2880243	63.13	5150	5480	5040	6520	3520	5020	5265.07	0.25	-63798	5443	5231	5058	4846	4673	5337	4952	28	1500	100	3310	10	1	28468492	1460	29.48	5.98	12	10.12	174.00	858.00	7590	20230626	-32.41	2700	20230428	90.00	7590	-32.41	20230626	2700	90.00	20230428	7590	-32.41	20230626	2700	90.00	20230428	0.27	N	356680	100	28 억	70404	N	N	N	N
126	20230906	120927	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	5070	50	2	1.00	14603224900	2770356	60.72	5150	5480	5040	6520	3520	5020	5271.24	0.25	-61169	5443	5231	5058	4846	4673	5337	4952	28	1500	100	3310	10	1	28468492	1443	29.14	5.91	12	9.73	174.00	858.00	7590	20230626	-33.20	2700	20230428	87.78	7590	-33.20	20230626	2700	87.78	20230428	7590	-33.20	20230626	2700	87.78	20230428	0.27	N	356680	100	28 억	70404	N	N	N	N
127	20230906	110935	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	5080	60	2	1.20	13946657190	2640934	57.88	5150	5480	5060	6520	3520	5020	5280.96	0.25	-58596	5443	5231	5058	4846	4673	5337	4952	28	1500	100	3310	10	1	28468492	1446	29.20	5.92	12	9.28	174.00	858.00	7590	20230626	-33.07	2700	20230428	88.15	7590	-33.07	20230626	2700	88.15	20230428	7590	-33.07	20230626	2700	88.15	20230428	0.27	N	356680	100	28 억	70404	N	N	N	N
128	20230906	100911	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	5180	160	2	3.19	12299123390	2320494	50.86	5150	5480	5130	6520	3520	5020	5300.22	0.25	-46732	5443	5231	5058	4846	4673	5337	4952	28	1500	100	3310	10	1	28468492	1475	29.77	6.04	12	8.15	174.00	858.00	7590	20230626	-31.75	2700	20230428	91.85	7590	-31.75	20230626	2700	91.85	20230428	7590	-31.75	20230626	2700	91.85	20230428	0.27	N	356680	100	28 억	70404	N	N	N	N
129	20230906	090912	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	5350	330	2	6.57	7567132300	1414823	31.01	5150	5480	5130	6520	3520	5020	5348.47	0.25	27462	5443	5231	5058	4846	4673	5337	4952	28	1500	100	3310	10	1	28468492	1523	30.75	6.24	12	4.97	174.00	858.00	7590	20230626	-29.51	2700	20230428	98.15	7590	-29.51	20230626	2700	98.15	20230428	7590	-29.51	20230626	2700	98.15	20230428	0.27	N	356680	100	28 억	70404	N	N	N	N
130	20230905	160912	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	5020	90	2	1.83	22889391190	4480602	202.13	4955	5270	4885	6400	3455	4930	5108.78	1.02	-223078	5466	5197	5031	4762	4596	5115	4680	28	1470	100	3250	10	1	28468492	1429	28.85	5.85	12	15.74	174.00	858.00	7590	20230626	-33.86	2700	20230428	85.93	7590	-33.86	20230626	2700	85.93	20230428	7590	-33.86	20230626	2700	85.93	20230428	0.27	N	356680	100	28 억	289904	N	N	N	N
131	20230905	150927	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	4995	65	2	1.32	22470247280	4396959	198.36	4955	5270	4885	6400	3455	4930	5110.47	1.02	-230374	5466	5197	5031	4762	4596	5115	4680	28	1470	100	3250	5	1	28468492	1422	28.71	5.82	12	15.45	174.00	858.00	7590	20230626	-34.19	2700	20230428	85.00	7590	-34.19	20230626	2700	85.00	20230428	7590	-34.19	20230626	2700	85.00	20230428	0.27	N	356680	100	28 억	289904	N	N	N	N
132	20230905	140924	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	5000	70	2	1.42	21935251980	4290156	193.54	4955	5270	4885	6400	3455	4930	5112.99	1.02	-225621	5466	5197	5031	4762	4596	5115	4680	28	1470	100	3250	10	1	28468492	1423	28.74	5.83	12	15.07	174.00	858.00	7590	20230626	-34.12	2700	20230428	85.19	7590	-34.12	20230626	2700	85.19	20230428	7590	-34.12	20230626	2700	85.19	20230428	0.27	N	356680	100	28 억	289904	N	N	N	N
133	20230905	130906	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	4975	45	2	0.91	20652076995	4033921	181.98	4955	5270	4885	6400	3455	4930	5119.67	1.02	-225344	5466	5197	5031	4762	4596	5115	4680	28	1470	100	3250	5	1	28468492	1416	28.59	5.80	12	14.17	174.00	858.00	7590	20230626	-34.45	2700	20230428	84.26	7590	-34.45	20230626	2700	84.26	20230428	7590	-34.45	20230626	2700	84.26	20230428	0.27	N	356680	100	28 억	289904	N	N	N	N
134	20230905	120908	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	5100	170	2	3.45	19327785485	3770885	170.12	4955	5270	4885	6400	3455	4930	5125.61	1.02	-200514	5466	5197	5031	4762	4596	5115	4680	28	1470	100	3250	10	1	28468492	1452	29.31	5.94	12	13.25	174.00	858.00	7590	20230626	-32.81	2700	20230428	88.89	7590	-32.81	20230626	2700	88.89	20230428	7590	-32.81	20230626	2700	88.89	20230428	0.27	N	356680	100	28 억	289904	N	N	N	N
135	20230905	110915	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	5090	160	2	3.25	18168272865	3544138	159.89	4955	5270	4885	6400	3455	4930	5126.37	1.02	-231744	5466	5197	5031	4762	4596	5115	4680	28	1470	100	3250	10	1	28468492	1449	29.25	5.93	12	12.45	174.00	858.00	7590	20230626	-32.94	2700	20230428	88.52	7590	-32.94	20230626	2700	88.52	20230428	7590	-32.94	20230626	2700	88.52	20230428	0.27	N	356680	100	28 억	289904	N	N	N	N
136	20230905	100903	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	5090	160	2	3.25	9667308275	1894786	85.48	4955	5200	4885	6400	3455	4930	5102.19	1.02	-189488	5466	5197	5031	4762	4596	5115	4680	28	1470	100	3250	10	1	28468492	1449	29.25	5.93	12	6.66	174.00	858.00	7590	20230626	-32.94	2700	20230428	88.52	7590	-32.94	20230626	2700	88.52	20230428	7590	-32.94	20230626	2700	88.52	20230428	0.27	N	356680	100	28 억	289904	N	N	N	N
137	20230905	090904	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	4900	-30	5	-0.61	386324040	78205	3.53	4955	4990	4885	6400	3455	4930	4940.08	1.02	-19043	5466	5197	5031	4762	4596	5115	4680	28	1470	100	3250	5	1	28468492	1395	28.16	5.71	12	0.27	174.00	858.00	7590	20230626	-35.44	2700	20230428	81.48	7590	-35.44	20230626	2700	81.48	20230428	7590	-35.44	20230626	2700	81.48	20230428	0.27	N	356680	100	28 억	289904	N	N	N	N
138	20230904	160857	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	4930	-200	5	-3.90	11019636045	2171320	112.58	5070	5300	4865	6660	3600	5130	5075.24	1.25	-65361	5710	5420	5270	4980	4830	5345	4905	28	1530	100	3380	5	1	28468492	1403	28.33	5.75	12	7.63	174.00	858.00	7590	20230626	-35.05	2700	20230428	82.59	7590	-35.05	20230626	2700	82.59	20230428	7590	-35.05	20230626	2700	82.59	20230428	0.29	N	356680	100	28 억	354796	N	N	N	N
139	20230904	150844	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	4900	-230	5	-4.48	10498738230	2065314	107.08	5070	5300	4865	6660	3600	5130	5083.35	1.25	-75523	5710	5420	5270	4980	4830	5345	4905	28	1530	100	3380	5	1	28468492	1395	28.16	5.71	12	7.25	174.00	858.00	7590	20230626	-35.44	2700	20230428	81.48	7590	-35.44	20230626	2700	81.48	20230428	7590	-35.44	20230626	2700	81.48	20230428	0.29	N	356680	100	28 억	354796	N	N	N	N
140	20230904	140843	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	4900	-230	5	-4.48	10022155910	1968142	102.04	5070	5300	4865	6660	3600	5130	5092.18	1.25	-102185	5710	5420	5270	4980	4830	5345	4905	28	1530	100	3380	5	1	28468492	1395	28.16	5.71	12	6.91	174.00	858.00	7590	20230626	-35.44	2700	20230428	81.48	7590	-35.44	20230626	2700	81.48	20230428	7590	-35.44	20230626	2700	81.48	20230428	0.29	N	356680	100	28 억	354796	N	N	N	N
141	20230904	130857	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	4895	-235	5	-4.58	9610937400	1884265	97.70	5070	5300	4865	6660	3600	5130	5100.62	1.25	-125334	5710	5420	5270	4980	4830	5345	4905	28	1530	100	3380	5	1	28468492	1394	28.13	5.71	12	6.62	174.00	858.00	7590	20230626	-35.51	2700	20230428	81.30	7590	-35.51	20230626	2700	81.30	20230428	7590	-35.51	20230626	2700	81.30	20230428	0.29	N	356680	100	28 억	354796	N	N	N	N
142	20230904	120841	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	4910	-220	5	-4.29	9157652260	1792073	92.92	5070	5300	4865	6660	3600	5130	5110.08	1.25	-153167	5710	5420	5270	4980	4830	5345	4905	28	1530	100	3380	5	1	28468492	1398	28.22	5.72	12	6.29	174.00	858.00	7590	20230626	-35.31	2700	20230428	81.85	7590	-35.31	20230626	2700	81.85	20230428	7590	-35.31	20230626	2700	81.85	20230428	0.29	N	356680	100	28 억	354796	N	N	N	N
143	20230904	110824	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	5110	-20	5	-0.39	2700779600	529732	27.47	5070	5180	5020	6660	3600	5130	5098.35	1.25	64551	5710	5420	5270	4980	4830	5345	4905	28	1530	100	3380	10	1	28468492	1455	29.37	5.96	12	1.86	174.00	858.00	7590	20230626	-32.67	2700	20230428	89.26	7590	-32.67	20230626	2700	89.26	20230428	7590	-32.67	20230626	2700	89.26	20230428	0.29	N	356680	100	28 억	354796	N	N	N	N
144	20230904	100830	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	5110	-20	5	-0.39	2145161390	420709	21.81	5070	5180	5020	6660	3600	5130	5098.87	1.25	45642	5710	5420	5270	4980	4830	5345	4905	28	1530	100	3380	10	1	28468492	1455	29.37	5.96	12	1.48	174.00	858.00	7590	20230626	-32.67	2700	20230428	89.26	7590	-32.67	20230626	2700	89.26	20230428	7590	-32.67	20230626	2700	89.26	20230428	0.29	N	356680	100	28 억	354796	N	N	N	N
145	20230904	090843	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	5140	10	2	0.19	881100900	172179	8.93	5070	5180	5070	6660	3600	5130	5117.31	1.25	39509	5710	5420	5270	4980	4830	5345	4905	28	1530	100	3380	10	1	28468492	1463	29.54	5.99	12	0.60	174.00	858.00	7590	20230626	-32.28	2700	20230428	90.37	7590	-32.28	20230626	2700	90.37	20230428	7590	-32.28	20230626	2700	90.37	20230428	0.29	N	356680	100	28 억	354796	N	N	N	N
146	20230901	160834	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	5130	-410	5	-7.40	9985548050	1875903	80.64	5460	5560	5120	7200	3880	5540	5323.62	1.09	45891	5906	5722	5566	5382	5226	5645	5305	28	1660	100	3650	10	1	28468492	1460	29.48	5.98	12	6.59	174.00	858.00	7590	20230626	-32.41	2700	20230428	90.00	7590	-32.41	20230626	2700	90.00	20230428	7590	-32.41	20230626	2700	90.00	20230428	0.35	N	356680	100	28 억	309442	N	N	N	N
147	20230901	150847	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	5150	-390	5	-7.04	9316934190	1745626	75.04	5460	5560	5130	7200	3880	5540	5337.26	1.09	25746	5906	5722	5566	5382	5226	5645	5305	28	1660	100	3650	10	1	28468492	1466	29.60	6.00	12	6.13	174.00	858.00	7590	20230626	-32.15	2700	20230428	90.74	7590	-32.15	20230626	2700	90.74	20230428	7590	-32.15	20230626	2700	90.74	20230428	0.35	N	356680	100	28 억	309442	N	N	N	N
148	20230901	140847	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	5220	-320	5	-5.78	8604502780	1607465	69.10	5460	5560	5140	7200	3880	5540	5352.80	1.09	-2068	5906	5722	5566	5382	5226	5645	5305	28	1660	100	3650	10	1	28468492	1486	30.00	6.08	12	5.65	174.00	858.00	7590	20230626	-31.23	2700	20230428	93.33	7590	-31.23	20230626	2700	93.33	20230428	7590	-31.23	20230626	2700	93.33	20230428	0.35	N	356680	100	28 억	309442	N	N	N	N
149	20230901	130820	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	5230	-310	5	-5.60	7540604300	1402453	60.29	5460	5560	5220	7200	3880	5540	5376.69	1.09	7208	5906	5722	5566	5382	5226	5645	5305	28	1660	100	3650	10	1	28468492	1489	30.06	6.10	12	4.93	174.00	858.00	7590	20230626	-31.09	2700	20230428	93.70	7590	-31.09	20230626	2700	93.70	20230428	7590	-31.09	20230626	2700	93.70	20230428	0.35	N	356680	100	28 억	309442	N	N	N	N
150	20230901	120832	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	5270	-270	5	-4.87	7120020210	1322327	56.84	5460	5560	5240	7200	3880	5540	5384.42	1.09	14048	5906	5722	5566	5382	5226	5645	5305	28	1660	100	3650	10	1	28468492	1500	30.29	6.14	12	4.64	174.00	858.00	7590	20230626	-30.57	2700	20230428	95.19	7590	-30.57	20230626	2700	95.19	20230428	7590	-30.57	20230626	2700	95.19	20230428	0.35	N	356680	100	28 억	309442	N	N	N	N
151	20230901	110830	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	5300	-240	5	-4.33	6717925680	1245976	53.56	5460	5560	5250	7200	3880	5540	5391.66	1.09	3950	5906	5722	5566	5382	5226	5645	5305	28	1660	100	3650	10	1	28468492	1509	30.46	6.18	12	4.38	174.00	858.00	7590	20230626	-30.17	2700	20230428	96.30	7590	-30.17	20230626	2700	96.30	20230428	7590	-30.17	20230626	2700	96.30	20230428	0.35	N	356680	100	28 억	309442	N	N	N	N
152	20230901	100826	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	5350	-190	5	-3.43	3384607740	626475	26.93	5460	5540	5290	7200	3880	5540	5402.55	1.09	91573	5906	5722	5566	5382	5226	5645	5305	28	1660	100	3650	10	1	28468492	1523	30.75	6.24	12	2.20	174.00	858.00	7590	20230626	-29.51	2700	20230428	98.15	7590	-29.51	20230626	2700	98.15	20230428	7590	-29.51	20230626	2700	98.15	20230428	0.35	N	356680	100	28 억	309442	N	N	N	N
153	20230901	090814	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	5420	-120	5	-2.17	1124145270	206383	8.87	5460	5540	5380	7200	3880	5540	5446.73	1.09	12316	5906	5722	5566	5382	5226	5645	5305	28	1660	100	3650	10	1	28468492	1543	31.15	6.32	12	0.72	174.00	858.00	7590	20230626	-28.59	2700	20230428	100.74	7590	-28.59	20230626	2700	100.74	20230428	7590	-28.59	20230626	2700	100.74	20230428	0.35	N	356680	100	28 억	309442	N	N	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History