KissMeData/417860/price/prices-20230901.csv at 247dc06affe736781f3fd522bb1f7939e34bdb9d

Files

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

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20230927	161223	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	60	N	28700	1100	2	3.99	1278117250	46067	245.38	27050	29050	26950	35850	19350	27600	27742.39	1.72	15025	29200	28400	27900	27100	26600	28150	26850	19	8250	500	19870	50	1	3879775	1113	-45.41	844.12	12	1.19	-632.00	34.00	81000	20230207	-64.57	26950	20230927	6.49	81000	-64.57	20230207	26950	6.49	20230927	81000	-64.57	20230207	26950	6.49	20230927	2.33	N	417860	500	19 억	66691	N	N	N	N
3	20230927	151236	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	60	N	28550	950	2	3.44	1250853050	45117	240.32	27050	29050	26950	35850	19350	27600	27724.65	1.72	14863	29200	28400	27900	27100	26600	28150	26850	19	8250	500	19870	50	1	3879775	1108	-45.17	839.71	12	1.16	-632.00	34.00	81000	20230207	-64.75	26950	20230927	5.94	81000	-64.75	20230207	26950	5.94	20230927	81000	-64.75	20230207	26950	5.94	20230927	2.33	N	417860	500	19 억	66691	N	N	N	N
4	20230927	141237	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	60	N	28550	950	2	3.44	1181650700	42708	227.48	27050	29050	26950	35850	19350	27600	27668.13	1.72	14966	29200	28400	27900	27100	26600	28150	26850	19	8250	500	19870	50	1	3879775	1108	-45.17	839.71	12	1.10	-632.00	34.00	81000	20230207	-64.75	26950	20230927	5.94	81000	-64.75	20230207	26950	5.94	20230927	81000	-64.75	20230207	26950	5.94	20230927	2.33	N	417860	500	19 억	66691	N	N	N	N
5	20230927	131220	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	60	N	28550	950	2	3.44	1025492050	37284	198.59	27050	28800	26950	35850	19350	27600	27504.88	1.72	15324	29200	28400	27900	27100	26600	28150	26850	19	8250	500	19870	50	1	3879775	1108	-45.17	839.71	12	0.96	-632.00	34.00	81000	20230207	-64.75	26950	20230927	5.94	81000	-64.75	20230207	26950	5.94	20230927	81000	-64.75	20230207	26950	5.94	20230927	2.33	N	417860	500	19 억	66691	N	N	N	N
6	20230927	121217	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	60	N	28250	650	2	2.36	983295650	35803	190.71	27050	28800	26950	35850	19350	27600	27464.06	1.72	15376	29200	28400	27900	27100	26600	28150	26850	19	8250	500	19870	50	1	3879775	1096	-44.70	830.88	12	0.92	-632.00	34.00	81000	20230207	-65.12	26950	20230927	4.82	81000	-65.12	20230207	26950	4.82	20230927	81000	-65.12	20230207	26950	4.82	20230927	2.33	N	417860	500	19 억	66691	N	N	N	N
7	20230927	111230	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	60	N	28300	700	2	2.54	889044750	32491	173.06	27050	28400	26950	35850	19350	27600	27362.80	1.72	16443	29200	28400	27900	27100	26600	28150	26850	19	8250	500	19870	50	1	3879775	1098	-44.78	832.35	12	0.84	-632.00	34.00	81000	20230207	-65.06	26950	20230927	5.01	81000	-65.06	20230207	26950	5.01	20230927	81000	-65.06	20230207	26950	5.01	20230927	2.33	N	417860	500	19 억	66691	N	N	N	N
8	20230927	101223	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	60	N	27800	200	2	0.72	719924650	26485	141.07	27050	28250	26950	35850	19350	27600	27182.35	1.72	15540	29200	28400	27900	27100	26600	28150	26850	19	8250	500	19870	50	1	3879775	1079	-43.99	817.65	12	0.68	-632.00	34.00	81000	20230207	-65.68	26950	20230927	3.15	81000	-65.68	20230207	26950	3.15	20230927	81000	-65.68	20230207	26950	3.15	20230927	2.33	N	417860	500	19 억	66691	N	N	N	N
9	20230927	091243	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	60	N	27750	150	2	0.54	58692850	2161	11.51	27050	28250	26950	35850	19350	27600	27160.04	1.72	176	29200	28400	27900	27100	26600	28150	26850	19	8250	500	19870	50	1	3879775	1077	-43.91	816.18	12	0.06	-632.00	34.00	81000	20230207	-65.74	26950	20230927	2.97	81000	-65.74	20230207	26950	2.97	20230927	81000	-65.74	20230207	26950	2.97	20230927	2.33	N	417860	500	19 억	66691	N	N	N	N
10	20230926	161220	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	60	N	27600	-750	5	-2.65	520243850	18635	67.57	28100	28700	27400	36850	19850	28350	27918.88	1.69	899	29850	29100	28650	27900	27450	28875	27675	19	8500	500	20410	50	1	3879775	1071	-43.67	811.76	12	0.48	-632.00	34.00	81000	20230207	-65.93	27400	20230926	0.73	81000	-65.93	20230207	27400	0.73	20230926	81000	-65.93	20230207	27400	0.73	20230926	2.44	N	417860	500	19 억	65656	N	N	N	N
11	20230926	151219	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	60	N	27550	-800	5	-2.82	492155050	17615	63.87	28100	28700	27400	36850	19850	28350	27939.54	1.69	642	29850	29100	28650	27900	27450	28875	27675	19	8500	500	20410	50	1	3879775	1069	-43.59	810.29	12	0.45	-632.00	34.00	81000	20230207	-65.99	27400	20230926	0.55	81000	-65.99	20230207	27400	0.55	20230926	81000	-65.99	20230207	27400	0.55	20230926	2.44	N	417860	500	19 억	65656	N	N	N	N
12	20230926	141210	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	60	N	27650	-700	5	-2.47	364915150	12999	47.14	28100	28700	27550	36850	19850	28350	28072.56	1.69	-1319	29850	29100	28650	27900	27450	28875	27675	19	8500	500	20410	50	1	3879775	1073	-43.75	813.24	12	0.34	-632.00	34.00	81000	20230207	-65.86	27550	20230926	0.36	81000	-65.86	20230207	27550	0.36	20230926	81000	-65.86	20230207	27550	0.36	20230926	2.44	N	417860	500	19 억	65656	N	N	N	N
13	20230926	131214	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	60	N	28050	-300	5	-1.06	285447500	10141	36.77	28100	28700	27600	36850	19850	28350	28147.87	1.69	-165	29850	29100	28650	27900	27450	28875	27675	19	8500	500	20410	50	1	3879775	1088	-44.38	825.00	12	0.26	-632.00	34.00	81000	20230207	-65.37	27600	20230926	1.63	81000	-65.37	20230207	27600	1.63	20230926	81000	-65.37	20230207	27600	1.63	20230926	2.44	N	417860	500	19 억	65656	N	N	N	N
14	20230926	121223	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	60	N	28150	-200	5	-0.71	259898700	9231	33.47	28100	28700	27600	36850	19850	28350	28154.99	1.69	147	29850	29100	28650	27900	27450	28875	27675	19	8500	500	20410	50	1	3879775	1092	-44.54	827.94	12	0.24	-632.00	34.00	81000	20230207	-65.25	27600	20230926	1.99	81000	-65.25	20230207	27600	1.99	20230926	81000	-65.25	20230207	27600	1.99	20230926	2.44	N	417860	500	19 억	65656	N	N	N	N
15	20230926	111214	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	60	N	28100	-250	5	-0.88	234470050	8325	30.19	28100	28700	27600	36850	19850	28350	28164.57	1.69	313	29850	29100	28650	27900	27450	28875	27675	19	8500	500	20410	50	1	3879775	1090	-44.46	826.47	12	0.21	-632.00	34.00	81000	20230207	-65.31	27600	20230926	1.81	81000	-65.31	20230207	27600	1.81	20230926	81000	-65.31	20230207	27600	1.81	20230926	2.44	N	417860	500	19 억	65656	N	N	N	N
16	20230926	101216	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	60	N	28100	-250	5	-0.88	210743750	7481	27.13	28100	28700	27600	36850	19850	28350	28170.53	1.69	142	29850	29100	28650	27900	27450	28875	27675	19	8500	500	20410	50	1	3879775	1090	-44.46	826.47	12	0.19	-632.00	34.00	81000	20230207	-65.31	27600	20230926	1.81	81000	-65.31	20230207	27600	1.81	20230926	81000	-65.31	20230207	27600	1.81	20230926	2.44	N	417860	500	19 억	65656	N	N	N	N
17	20230926	091217	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	60	N	28450	100	2	0.35	111095650	3935	14.27	28100	28700	27600	36850	19850	28350	28232.69	1.69	220	29850	29100	28650	27900	27450	28875	27675	19	8500	500	20410	50	1	3879775	1104	-45.02	836.76	12	0.10	-632.00	34.00	81000	20230207	-64.88	27600	20230926	3.08	81000	-64.88	20230207	27600	3.08	20230926	81000	-64.88	20230207	27600	3.08	20230926	2.44	N	417860	500	19 억	65656	N	N	N	N
18	20230925	161221	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	60	N	28350	-1100	5	-3.74	777058250	27192	75.88	29250	29400	28200	38250	20650	29450	28577.81	1.43	10052	30683	30066	29683	29066	28683	29875	28875	19	8800	500	21200	50	1	3879775	1100	-44.86	833.82	12	0.70	-632.00	34.00	81000	20230207	-65.00	28200	20230925	0.53	81000	-65.00	20230207	28200	0.53	20230925	81000	-65.00	20230207	28200	0.53	20230925	2.46	N	417860	500	19 억	55600	N	N	N	N
19	20230925	151223	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	60	N	28200	-1250	5	-4.24	736939400	25775	71.93	29250	29400	28200	38250	20650	29450	28591.25	1.43	9637	30683	30066	29683	29066	28683	29875	28875	19	8800	500	21200	50	1	3879775	1094	-44.62	829.41	12	0.66	-632.00	34.00	81000	20230207	-65.19	28200	20230925	0.00	81000	-65.19	20230207	28200	0.00	20230925	81000	-65.19	20230207	28200	0.00	20230925	2.46	N	417860	500	19 억	55600	N	N	N	N
20	20230925	141203	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	60	N	28400	-1050	5	-3.57	640655250	22372	62.43	29250	29400	28200	38250	20650	29450	28636.48	1.43	8773	30683	30066	29683	29066	28683	29875	28875	19	8800	500	21200	50	1	3879775	1102	-44.94	835.29	12	0.58	-632.00	34.00	81000	20230207	-64.94	28200	20230925	0.71	81000	-64.94	20230207	28200	0.71	20230925	81000	-64.94	20230207	28200	0.71	20230925	2.46	N	417860	500	19 억	55600	N	N	N	N
21	20230925	131209	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	60	N	28500	-950	5	-3.23	591950850	20659	57.65	29250	29400	28200	38250	20650	29450	28653.41	1.43	8521	30683	30066	29683	29066	28683	29875	28875	19	8800	500	21200	50	1	3879775	1106	-45.09	838.24	12	0.53	-632.00	34.00	81000	20230207	-64.81	28200	20230925	1.06	81000	-64.81	20230207	28200	1.06	20230925	81000	-64.81	20230207	28200	1.06	20230925	2.46	N	417860	500	19 억	55600	N	N	N	N
22	20230925	121214	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	60	N	28500	-950	5	-3.23	574265450	20038	55.92	29250	29400	28200	38250	20650	29450	28658.82	1.43	8399	30683	30066	29683	29066	28683	29875	28875	19	8800	500	21200	50	1	3879775	1106	-45.09	838.24	12	0.52	-632.00	34.00	81000	20230207	-64.81	28200	20230925	1.06	81000	-64.81	20230207	28200	1.06	20230925	81000	-64.81	20230207	28200	1.06	20230925	2.46	N	417860	500	19 억	55600	N	N	N	N
23	20230925	111209	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	60	N	28500	-950	5	-3.23	520334100	18146	50.64	29250	29400	28200	38250	20650	29450	28674.86	1.43	7184	30683	30066	29683	29066	28683	29875	28875	19	8800	500	21200	50	1	3879775	1106	-45.09	838.24	12	0.47	-632.00	34.00	81000	20230207	-64.81	28200	20230925	1.06	81000	-64.81	20230207	28200	1.06	20230925	81000	-64.81	20230207	28200	1.06	20230925	2.46	N	417860	500	19 억	55600	N	N	N	N
24	20230925	101212	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	60	N	28600	-850	5	-2.89	360665750	12526	34.96	29250	29400	28450	38250	20650	29450	28793.37	1.43	4559	30683	30066	29683	29066	28683	29875	28875	19	8800	500	21200	50	1	3879775	1110	-45.25	841.18	12	0.32	-632.00	34.00	81000	20230207	-64.69	28450	20230925	0.53	81000	-64.69	20230207	28450	0.53	20230925	81000	-64.69	20230207	28450	0.53	20230925	2.46	N	417860	500	19 억	55600	N	N	N	N
25	20230925	091207	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	60	N	29400	-50	5	-0.17	58574650	2010	5.61	29250	29400	29000	38250	20650	29450	29141.62	1.43	632	30683	30066	29683	29066	28683	29875	28875	19	8800	500	21200	50	1	3879775	1141	-46.52	864.71	12	0.05	-632.00	34.00	81000	20230207	-63.70	29000	20230925	1.38	81000	-63.70	20230207	29000	1.38	20230925	81000	-63.70	20230207	29000	1.38	20230925	2.46	N	417860	500	19 억	55600	N	N	N	N
26	20230922	161249	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	60	N	29450	-950	5	-3.12	1053548100	35551	113.53	30100	30300	29300	39500	21300	30400	29634.91	1.28	5902	32200	31300	30700	29800	29200	31000	29500	19	9100	500	21880	50	1	3879775	1143	-46.60	866.18	12	0.92	-632.00	34.00	81000	20230207	-63.64	29300	20230922	0.51	81000	-63.64	20230207	29300	0.51	20230922	81000	-63.64	20230207	29300	0.51	20230922	2.47	N	417860	500	19 억	49651	N	N	N	N
27	20230922	151247	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	60	N	29450	-950	5	-3.12	1002775900	33824	108.02	30100	30300	29300	39500	21300	30400	29646.88	1.28	5859	32200	31300	30700	29800	29200	31000	29500	19	9100	500	21880	50	1	3879775	1143	-46.60	866.18	12	0.87	-632.00	34.00	81000	20230207	-63.64	29300	20230922	0.51	81000	-63.64	20230207	29300	0.51	20230922	81000	-63.64	20230207	29300	0.51	20230922	2.47	N	417860	500	19 억	49651	N	N	N	N
28	20230922	141244	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	60	N	29400	-1000	5	-3.29	841626550	28335	90.49	30100	30300	29300	39500	21300	30400	29702.72	1.28	5036	32200	31300	30700	29800	29200	31000	29500	19	9100	500	21880	50	1	3879775	1141	-46.52	864.71	12	0.73	-632.00	34.00	81000	20230207	-63.70	29300	20230922	0.34	81000	-63.70	20230207	29300	0.34	20230922	81000	-63.70	20230207	29300	0.34	20230922	2.47	N	417860	500	19 억	49651	N	N	N	N
29	20230922	131125	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	60	N	29650	-750	5	-2.47	683213250	22948	73.28	30100	30300	29400	39500	21300	30400	29772.24	1.28	5467	32200	31300	30700	29800	29200	31000	29500	19	9100	500	21880	50	1	3879775	1150	-46.91	872.06	12	0.59	-632.00	34.00	81000	20230207	-63.40	29400	20230922	0.85	81000	-63.40	20230207	29400	0.85	20230922	81000	-63.40	20230207	29400	0.85	20230922	2.47	N	417860	500	19 억	49651	N	N	N	N
30	20230922	121124	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	60	N	29750	-650	5	-2.14	657761050	22090	70.54	30100	30300	29400	39500	21300	30400	29776.42	1.28	5304	32200	31300	30700	29800	29200	31000	29500	19	9100	500	21880	50	1	3879775	1154	-47.07	875.00	12	0.57	-632.00	34.00	81000	20230207	-63.27	29400	20230922	1.19	81000	-63.27	20230207	29400	1.19	20230922	81000	-63.27	20230207	29400	1.19	20230922	2.47	N	417860	500	19 억	49651	N	N	N	N
31	20230922	111120	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	60	N	30000	-400	5	-1.32	544506800	18284	58.39	30100	30300	29400	39500	21300	30400	29780.51	1.28	5909	32200	31300	30700	29800	29200	31000	29500	19	9100	500	21880	50	1	3879775	1164	-47.47	882.35	12	0.47	-632.00	34.00	81000	20230207	-62.96	29400	20230922	2.04	81000	-62.96	20230207	29400	2.04	20230922	81000	-62.96	20230207	29400	2.04	20230922	2.47	N	417860	500	19 억	49651	N	N	N	N
32	20230922	101116	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	60	N	29600	-800	5	-2.63	308428500	10336	33.01	30100	30300	29400	39500	21300	30400	29840.22	1.28	1036	32200	31300	30700	29800	29200	31000	29500	19	9100	500	21880	50	1	3879775	1148	-46.84	870.59	12	0.27	-632.00	34.00	81000	20230207	-63.46	29400	20230922	0.68	81000	-63.46	20230207	29400	0.68	20230922	81000	-63.46	20230207	29400	0.68	20230922	2.47	N	417860	500	19 억	49651	N	N	N	N
33	20230922	091117	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	60	N	29650	-750	5	-2.47	101937400	3431	10.96	30100	30100	29400	39500	21300	30400	29710.70	1.28	-422	32200	31300	30700	29800	29200	31000	29500	19	9100	500	21880	50	1	3879775	1150	-46.91	872.06	12	0.09	-632.00	34.00	81000	20230207	-63.40	29400	20230922	0.85	81000	-63.40	20230207	29400	0.85	20230922	81000	-63.40	20230207	29400	0.85	20230922	2.47	N	417860	500	19 억	49651	N	N	N	N
34	20230921	161115	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	60	N	30400	-1050	5	-3.34	939600050	30851	80.66	31050	31600	30100	40850	22050	31450	30456.70	1.15	5203	33616	32532	31866	30782	30116	32200	30450	19	9400	500	22640	50	1	3879775	1179	-48.10	894.12	12	0.80	-632.00	34.00	81000	20230207	-62.47	30100	20230921	1.00	81000	-62.47	20230207	30100	1.00	20230921	81000	-62.47	20230207	30100	1.00	20230921	2.51	N	417860	500	19 억	44447	N	N	N	N
35	20230921	151106	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	60	N	30350	-1100	5	-3.50	893155300	29321	76.66	31050	31600	30100	40850	22050	31450	30461.28	1.15	5051	33616	32532	31866	30782	30116	32200	30450	19	9400	500	22640	50	1	3879775	1178	-48.02	892.65	12	0.76	-632.00	34.00	81000	20230207	-62.53	30100	20230921	0.83	81000	-62.53	20230207	30100	0.83	20230921	81000	-62.53	20230207	30100	0.83	20230921	2.51	N	417860	500	19 억	44447	N	N	N	N
36	20230921	141109	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	60	N	30700	-750	5	-2.38	814272750	26736	69.90	31050	31600	30100	40850	22050	31450	30456.04	1.15	5559	33616	32532	31866	30782	30116	32200	30450	19	9400	500	22640	50	1	3879775	1191	-48.58	902.94	12	0.69	-632.00	34.00	81000	20230207	-62.10	30100	20230921	1.99	81000	-62.10	20230207	30100	1.99	20230921	81000	-62.10	20230207	30100	1.99	20230921	2.51	N	417860	500	19 억	44447	N	N	N	N
37	20230921	131110	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	60	N	30200	-1250	5	-3.97	726885400	23878	62.43	31050	31600	30100	40850	22050	31450	30441.64	1.15	5032	33616	32532	31866	30782	30116	32200	30450	19	9400	500	22640	50	1	3879775	1172	-47.78	888.24	12	0.62	-632.00	34.00	81000	20230207	-62.72	30100	20230921	0.33	81000	-62.72	20230207	30100	0.33	20230921	81000	-62.72	20230207	30100	0.33	20230921	2.51	N	417860	500	19 억	44447	N	N	N	N
38	20230921	121101	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	60	N	30250	-1200	5	-3.82	633708750	20794	54.37	31050	31600	30100	40850	22050	31450	30475.56	1.15	4825	33616	32532	31866	30782	30116	32200	30450	19	9400	500	22640	50	1	3879775	1174	-47.86	889.71	12	0.54	-632.00	34.00	81000	20230207	-62.65	30100	20230921	0.50	81000	-62.65	20230207	30100	0.50	20230921	81000	-62.65	20230207	30100	0.50	20230921	2.51	N	417860	500	19 억	44447	N	N	N	N
39	20230921	111124	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	60	N	30150	-1300	5	-4.13	459853300	15045	39.34	31050	31600	30100	40850	22050	31450	30565.19	1.15	2708	33616	32532	31866	30782	30116	32200	30450	19	9400	500	22640	50	1	3879775	1170	-47.71	886.76	12	0.39	-632.00	34.00	81000	20230207	-62.78	30100	20230921	0.17	81000	-62.78	20230207	30100	0.17	20230921	81000	-62.78	20230207	30100	0.17	20230921	2.51	N	417860	500	19 억	44447	N	N	N	N
40	20230921	101100	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	60	N	30650	-800	5	-2.54	237707600	7707	20.15	31050	31600	30400	40850	22050	31450	30843.08	1.15	930	33616	32532	31866	30782	30116	32200	30450	19	9400	500	22640	50	1	3879775	1189	-48.50	901.47	12	0.20	-632.00	34.00	81000	20230207	-62.16	30400	20230921	0.82	81000	-62.16	20230207	30400	0.82	20230921	81000	-62.16	20230207	30400	0.82	20230921	2.51	N	417860	500	19 억	44447	N	N	N	N
41	20230921	091102	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	60	N	31100	-350	5	-1.11	39997200	1295	3.39	31050	31150	30400	40850	22050	31450	30885.87	1.15	268	33616	32532	31866	30782	30116	32200	30450	19	9400	500	22640	50	1	3879775	1207	-49.21	914.71	12	0.03	-632.00	34.00	81000	20230207	-61.60	30400	20230921	2.30	81000	-61.60	20230207	30400	2.30	20230921	81000	-61.60	20230207	30400	2.30	20230921	2.51	N	417860	500	19 억	44447	N	N	N	N
42	20230920	161114	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	60	N	31450	-1150	5	-3.53	1207902750	38118	131.75	32650	32950	31200	42350	22850	32600	31689.28	1.10	4713	34900	33750	33150	32000	31400	33450	31700	19	9750	500	23470	50	1	3879775	1220	-49.76	925.00	12	0.98	-632.00	34.00	81000	20230207	-61.17	31200	20230920	0.80	81000	-61.17	20230207	31200	0.80	20230920	81000	-61.17	20230207	31200	0.80	20230920	2.44	N	417860	500	19 억	42834	N	N	N	N
43	20230920	151044	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	60	N	31550	-1050	5	-3.22	1131773200	35700	123.39	32650	32950	31200	42350	22850	32600	31702.28	1.10	4890	34900	33750	33150	32000	31400	33450	31700	19	9750	500	23470	50	1	3879775	1224	-49.92	927.94	12	0.92	-632.00	34.00	81000	20230207	-61.05	31200	20230920	1.12	81000	-61.05	20230207	31200	1.12	20230920	81000	-61.05	20230207	31200	1.12	20230920	2.44	N	417860	500	19 억	42834	N	N	N	N
44	20230920	141103	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	60	N	31400	-1200	5	-3.68	961354200	30261	104.59	32650	32950	31300	42350	22850	32600	31768.70	1.10	3204	34900	33750	33150	32000	31400	33450	31700	19	9750	500	23470	50	1	3879775	1218	-49.68	923.53	12	0.78	-632.00	34.00	81000	20230207	-61.23	31300	20230920	0.32	81000	-61.23	20230207	31300	0.32	20230920	81000	-61.23	20230207	31300	0.32	20230920	2.44	N	417860	500	19 억	42834	N	N	N	N
45	20230920	131054	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	60	N	31650	-950	5	-2.91	707540700	22188	76.69	32650	32950	31600	42350	22850	32600	31888.38	1.10	3821	34900	33750	33150	32000	31400	33450	31700	19	9750	500	23470	50	1	3879775	1228	-50.08	930.88	12	0.57	-632.00	34.00	81000	20230207	-60.93	31600	20230920	0.16	81000	-60.93	20230207	31600	0.16	20230920	81000	-60.93	20230207	31600	0.16	20230920	2.44	N	417860	500	19 억	42834	N	N	N	N
46	20230920	121054	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	60	N	31850	-750	5	-2.30	625423750	19598	67.74	32650	32950	31650	42350	22850	32600	31912.56	1.10	3593	34900	33750	33150	32000	31400	33450	31700	19	9750	500	23470	50	1	3879775	1236	-50.40	936.76	12	0.51	-632.00	34.00	81000	20230207	-60.68	31650	20230920	0.63	81000	-60.68	20230207	31650	0.63	20230920	81000	-60.68	20230207	31650	0.63	20230920	2.44	N	417860	500	19 억	42834	N	N	N	N
47	20230920	111102	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	60	N	31800	-800	5	-2.45	528693650	16551	57.20	32650	32950	31650	42350	22850	32600	31943.23	1.10	3247	34900	33750	33150	32000	31400	33450	31700	19	9750	500	23470	50	1	3879775	1234	-50.32	935.29	12	0.43	-632.00	34.00	81000	20230207	-60.74	31650	20230920	0.47	81000	-60.74	20230207	31650	0.47	20230920	81000	-60.74	20230207	31650	0.47	20230920	2.44	N	417860	500	19 억	42834	N	N	N	N
48	20230920	101039	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	60	N	31800	-800	5	-2.45	381882250	11923	41.21	32650	32950	31700	42350	22850	32600	32028.94	1.10	2163	34900	33750	33150	32000	31400	33450	31700	19	9750	500	23470	50	1	3879775	1234	-50.32	935.29	12	0.31	-632.00	34.00	81000	20230207	-60.74	31700	20230920	0.32	81000	-60.74	20230207	31700	0.32	20230920	81000	-60.74	20230207	31700	0.32	20230920	2.44	N	417860	500	19 억	42834	N	N	N	N
49	20230920	091051	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	60	N	32250	-350	5	-1.07	99050600	3052	10.55	32650	32950	32200	42350	22850	32600	32454.23	1.10	457	34900	33750	33150	32000	31400	33450	31700	19	9750	500	23470	50	1	3879775	1251	-51.03	948.53	12	0.08	-632.00	34.00	81000	20230207	-60.19	32200	20230920	0.16	81000	-60.19	20230207	32200	0.16	20230920	81000	-60.19	20230207	32200	0.16	20230920	2.44	N	417860	500	19 억	42834	N	N	N	N
50	20230919	161049	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	60	N	32600	-1400	5	-4.12	951858700	28653	45.11	34100	34300	32550	44200	23800	34000	33222.08	1.09	541	35900	34950	34050	33100	32200	34500	32650	19	10200	500	24480	50	1	3879775	1265	-51.58	958.82	12	0.74	-632.00	34.00	81000	20230207	-59.75	32550	20230919	0.15	81000	-59.75	20230207	32550	0.15	20230919	81000	-59.75	20230207	32550	0.15	20230919	2.45	N	417860	500	19 억	42350	N	N	N	N
51	20230919	151051	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	60	N	32600	-1400	5	-4.12	917259500	27592	43.44	34100	34300	32550	44200	23800	34000	33243.68	1.09	550	35900	34950	34050	33100	32200	34500	32650	19	10200	500	24480	50	1	3879775	1265	-51.58	958.82	12	0.71	-632.00	34.00	81000	20230207	-59.75	32550	20230919	0.15	81000	-59.75	20230207	32550	0.15	20230919	81000	-59.75	20230207	32550	0.15	20230919	2.45	N	417860	500	19 억	42350	N	N	N	N
52	20230919	141053	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	60	N	32750	-1250	5	-3.68	740660950	22193	34.94	34100	34300	32650	44200	23800	34000	33373.63	1.09	521	35900	34950	34050	33100	32200	34500	32650	19	10200	500	24480	50	1	3879775	1271	-51.82	963.24	12	0.57	-632.00	34.00	81000	20230207	-59.57	32650	20230919	0.31	81000	-59.57	20230207	32650	0.31	20230919	81000	-59.57	20230207	32650	0.31	20230919	2.45	N	417860	500	19 억	42350	N	N	N	N
53	20230919	131032	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	60	N	32750	-1250	5	-3.68	614343600	18335	28.87	34100	34300	32750	44200	23800	34000	33506.60	1.09	205	35900	34950	34050	33100	32200	34500	32650	19	10200	500	24480	50	1	3879775	1271	-51.82	963.24	12	0.47	-632.00	34.00	81000	20230207	-59.57	32750	20230919	0.00	81000	-59.57	20230207	32750	0.00	20230919	81000	-59.57	20230207	32750	0.00	20230919	2.45	N	417860	500	19 억	42350	N	N	N	N
54	20230919	121048	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	60	N	33000	-1000	5	-2.94	530277450	15774	24.84	34100	34300	32800	44200	23800	34000	33617.18	1.09	461	35900	34950	34050	33100	32200	34500	32650	19	10200	500	24480	50	1	3879775	1280	-52.22	970.59	12	0.41	-632.00	34.00	81000	20230207	-59.26	32800	20230919	0.61	81000	-59.26	20230207	32800	0.61	20230919	81000	-59.26	20230207	32800	0.61	20230919	2.45	N	417860	500	19 억	42350	N	N	N	N
55	20230919	111053	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	60	N	33150	-850	5	-2.50	396725050	11725	18.46	34100	34300	33100	44200	23800	34000	33835.83	1.09	576	35900	34950	34050	33100	32200	34500	32650	19	10200	500	24480	50	1	3879775	1286	-52.45	975.00	12	0.30	-632.00	34.00	81000	20230207	-59.07	33100	20230919	0.15	81000	-59.07	20230207	33100	0.15	20230919	81000	-59.07	20230207	33100	0.15	20230919	2.45	N	417860	500	19 억	42350	N	N	N	N
56	20230919	101047	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	33450	-550	5	-1.62	311901200	9176	14.45	34100	34300	33450	44200	23800	34000	33990.98	1.09	435	35900	34950	34050	33100	32200	34500	32650	19	10200	500	24480	50	1	3879775	1298	-52.93	983.82	12	0.24	-632.00	34.00	81000	20230207	-58.70	33150	20230918	0.90	81000	-58.70	20230207	33150	0.90	20230918	81000	-58.70	20230207	33150	0.90	20230918	2.45	N	417860	500	19 억	42350	N	N	N	N
57	20230919	091044	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	34150	150	2	0.44	32614300	957	1.51	34100	34250	34000	44200	23800	34000	34079.73	1.09	-28	35900	34950	34050	33100	32200	34500	32650	19	10200	500	24480	50	1	3879775	1325	-54.03	1004.41	12	0.02	-632.00	34.00	81000	20230207	-57.84	33150	20230918	3.02	81000	-57.84	20230207	33150	3.02	20230918	81000	-57.84	20230207	33150	3.02	20230918	2.45	N	417860	500	19 억	42350	N	N	N	N
58	20230918	161050	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	60	N	34000	-1300	5	-3.68	2144735000	63436	335.39	34850	35000	33150	45850	24750	35300	33809.30	1.11	-557	36233	35766	35433	34966	34633	35600	34800	19	10550	500	25410	50	1	3879775	1319	-53.80	1000.00	12	1.64	-632.00	34.00	81000	20230207	-58.02	33150	20230918	2.56	81000	-58.02	20230207	33150	2.56	20230918	81000	-58.02	20230207	33150	2.56	20230918	2.47	N	417860	500	19 억	42907	N	N	N	N
59	20230918	151046	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	60	N	34000	-1300	5	-3.68	2002772550	59261	313.32	34850	35000	33150	45850	24750	35300	33795.79	1.11	-536	36233	35766	35433	34966	34633	35600	34800	19	10550	500	25410	50	1	3879775	1319	-53.80	1000.00	12	1.53	-632.00	34.00	81000	20230207	-58.02	33150	20230918	2.56	81000	-58.02	20230207	33150	2.56	20230918	81000	-58.02	20230207	33150	2.56	20230918	2.47	N	417860	500	19 억	42907	N	N	N	N
60	20230918	141111	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	60	N	33250	-2050	5	-5.81	1619833000	47872	253.10	34850	35000	33200	45850	24750	35300	33836.75	1.11	946	36233	35766	35433	34966	34633	35600	34800	19	10550	500	25410	50	1	3879775	1290	-52.61	977.94	12	1.23	-632.00	34.00	81000	20230207	-58.95	33200	20230918	0.15	81000	-58.95	20230207	33200	0.15	20230918	81000	-58.95	20230207	33200	0.15	20230918	2.47	N	417860	500	19 억	42907	N	N	N	N
61	20230918	131045	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	60	N	33600	-1700	5	-4.82	1341231400	39520	208.95	34850	35000	33350	45850	24750	35300	33938.04	1.11	1171	36233	35766	35433	34966	34633	35600	34800	19	10550	500	25410	50	1	3879775	1304	-53.16	988.24	12	1.02	-632.00	34.00	81000	20230207	-58.52	33350	20230918	0.75	81000	-58.52	20230207	33350	0.75	20230918	81000	-58.52	20230207	33350	0.75	20230918	2.47	N	417860	500	19 억	42907	N	N	N	N
62	20230918	121055	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	60	N	33400	-1900	5	-5.38	1153079250	33901	179.24	34850	35000	33400	45850	24750	35300	34013.13	1.11	-444	36233	35766	35433	34966	34633	35600	34800	19	10550	500	25410	50	1	3879775	1296	-52.85	982.35	12	0.87	-632.00	34.00	81000	20230207	-58.77	33400	20230918	0.00	81000	-58.77	20230207	33400	0.00	20230918	81000	-58.77	20230207	33400	0.00	20230918	2.47	N	417860	500	19 억	42907	N	N	N	N
63	20230918	111033	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	60	N	33850	-1450	5	-4.11	851723950	24943	131.88	34850	35000	33750	45850	24750	35300	34146.81	1.11	-407	36233	35766	35433	34966	34633	35600	34800	19	10550	500	25410	50	1	3879775	1313	-53.56	995.59	12	0.64	-632.00	34.00	81000	20230207	-58.21	33750	20230918	0.30	81000	-58.21	20230207	33750	0.30	20230918	81000	-58.21	20230207	33750	0.30	20230918	2.47	N	417860	500	19 억	42907	N	N	N	N
64	20230918	101027	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	60	N	34000	-1300	5	-3.68	642291000	18769	99.23	34850	35000	33800	45850	24750	35300	34220.84	1.11	-494	36233	35766	35433	34966	34633	35600	34800	19	10550	500	25410	50	1	3879775	1319	-53.80	1000.00	12	0.48	-632.00	34.00	81000	20230207	-58.02	33800	20230918	0.59	81000	-58.02	20230207	33800	0.59	20230918	81000	-58.02	20230207	33800	0.59	20230918	2.47	N	417860	500	19 억	42907	N	N	N	N
65	20230918	091034	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	60	N	34750	-550	5	-1.56	106228800	3064	16.20	34850	35000	34500	45850	24750	35300	34669.97	1.11	848	36233	35766	35433	34966	34633	35600	34800	19	10550	500	25410	50	1	3879775	1348	-54.98	1022.06	12	0.08	-632.00	34.00	81000	20230207	-57.10	34500	20230918	0.72	81000	-57.10	20230207	34500	0.72	20230918	81000	-57.10	20230207	34500	0.72	20230918	2.47	N	417860	500	19 억	42907	N	N	N	N
66	20230915	161041	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	35300	-300	5	-0.84	650868500	18400	84.43	35900	35900	35100	46250	24950	35600	35373.48	1.11	-73	36400	36000	35450	35050	34500	36200	35250	19	10650	500	25630	50	1	3879775	1370	-55.85	1038.24	12	0.47	-632.00	34.00	81000	20230207	-56.42	34900	20230914	1.15	81000	-56.42	20230207	34900	1.15	20230914	81000	-56.42	20230207	34900	1.15	20230914	2.44	N	417860	500	19 억	42983	N	N	N	N
67	20230915	151038	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	35200	-400	5	-1.12	602510900	17028	78.14	35900	35900	35100	46250	24950	35600	35383.54	1.11	-277	36400	36000	35450	35050	34500	36200	35250	19	10650	500	25630	50	1	3879775	1366	-55.70	1035.29	12	0.44	-632.00	34.00	81000	20230207	-56.54	34900	20230914	0.86	81000	-56.54	20230207	34900	0.86	20230914	81000	-56.54	20230207	34900	0.86	20230914	2.44	N	417860	500	19 억	42983	N	N	N	N
68	20230915	141045	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	35300	-300	5	-0.84	502742750	14197	65.15	35900	35900	35100	46250	24950	35600	35411.90	1.11	-329	36400	36000	35450	35050	34500	36200	35250	19	10650	500	25630	50	1	3879775	1370	-55.85	1038.24	12	0.37	-632.00	34.00	81000	20230207	-56.42	34900	20230914	1.15	81000	-56.42	20230207	34900	1.15	20230914	81000	-56.42	20230207	34900	1.15	20230914	2.44	N	417860	500	19 억	42983	N	N	N	N
69	20230915	131031	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	35350	-250	5	-0.70	461771950	13038	59.83	35900	35900	35100	46250	24950	35600	35417.39	1.11	-308	36400	36000	35450	35050	34500	36200	35250	19	10650	500	25630	50	1	3879775	1372	-55.93	1039.71	12	0.34	-632.00	34.00	81000	20230207	-56.36	34900	20230914	1.29	81000	-56.36	20230207	34900	1.29	20230914	81000	-56.36	20230207	34900	1.29	20230914	2.44	N	417860	500	19 억	42983	N	N	N	N
70	20230915	121038	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	35300	-300	5	-0.84	428100750	12085	55.46	35900	35900	35100	46250	24950	35600	35424.14	1.11	-334	36400	36000	35450	35050	34500	36200	35250	19	10650	500	25630	50	1	3879775	1370	-55.85	1038.24	12	0.31	-632.00	34.00	81000	20230207	-56.42	34900	20230914	1.15	81000	-56.42	20230207	34900	1.15	20230914	81000	-56.42	20230207	34900	1.15	20230914	2.44	N	417860	500	19 억	42983	N	N	N	N
71	20230915	111048	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	35350	-250	5	-0.70	369528050	10423	47.83	35900	35900	35100	46250	24950	35600	35453.14	1.11	-348	36400	36000	35450	35050	34500	36200	35250	19	10650	500	25630	50	1	3879775	1372	-55.93	1039.71	12	0.27	-632.00	34.00	81000	20230207	-56.36	34900	20230914	1.29	81000	-56.36	20230207	34900	1.29	20230914	81000	-56.36	20230207	34900	1.29	20230914	2.44	N	417860	500	19 억	42983	N	N	N	N
72	20230915	101047	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	35400	-200	5	-0.56	194373100	5456	25.04	35900	35900	35400	46250	24950	35600	35625.57	1.11	-586	36400	36000	35450	35050	34500	36200	35250	19	10650	500	25630	50	1	3879775	1373	-56.01	1041.18	12	0.14	-632.00	34.00	81000	20230207	-56.30	34900	20230914	1.43	81000	-56.30	20230207	34900	1.43	20230914	81000	-56.30	20230207	34900	1.43	20230914	2.44	N	417860	500	19 억	42983	N	N	N	N
73	20230915	091033	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	35800	200	2	0.56	38751950	1084	4.97	35900	35900	35600	46250	24950	35600	35749.03	1.11	-631	36400	36000	35450	35050	34500	36200	35250	19	10650	500	25630	50	1	3879775	1389	-56.65	1052.94	12	0.03	-632.00	34.00	81000	20230207	-55.80	34900	20230914	2.58	81000	-55.80	20230207	34900	2.58	20230914	81000	-55.80	20230207	34900	2.58	20230914	2.44	N	417860	500	19 억	42983	N	N	N	N
74	20230914	161044	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	60	N	35600	250	2	0.71	759817250	21477	49.82	35350	35850	34900	45950	24750	35350	35378.01	1.09	506	37983	36666	35833	34516	33683	36250	34100	19	10600	500	25450	50	1	3879775	1381	-56.33	1047.06	12	0.55	-632.00	34.00	81000	20230207	-56.05	34900	20230914	2.01	81000	-56.05	20230207	34900	2.01	20230914	81000	-56.05	20230207	34900	2.01	20230914	2.41	N	417860	500	19 억	42289	N	N	N	N
75	20230914	151009	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	60	N	35600	250	2	0.71	740985850	20948	48.60	35350	35850	34900	45950	24750	35350	35372.69	1.09	400	37983	36666	35833	34516	33683	36250	34100	19	10600	500	25450	50	1	3879775	1381	-56.33	1047.06	12	0.54	-632.00	34.00	81000	20230207	-56.05	34900	20230914	2.01	81000	-56.05	20230207	34900	2.01	20230914	81000	-56.05	20230207	34900	2.01	20230914	2.41	N	417860	500	19 억	42289	N	N	N	N
76	20230914	141038	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	60	N	35450	100	2	0.28	638815750	18071	41.92	35350	35850	34900	45950	24750	35350	35350.33	1.09	458	37983	36666	35833	34516	33683	36250	34100	19	10600	500	25450	50	1	3879775	1375	-56.09	1042.65	12	0.47	-632.00	34.00	81000	20230207	-56.23	34900	20230914	1.58	81000	-56.23	20230207	34900	1.58	20230914	81000	-56.23	20230207	34900	1.58	20230914	2.41	N	417860	500	19 억	42289	N	N	N	N
77	20230914	131015	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	60	N	35500	150	2	0.42	587455150	16624	38.57	35350	35850	34900	45950	24750	35350	35337.73	1.09	488	37983	36666	35833	34516	33683	36250	34100	19	10600	500	25450	50	1	3879775	1377	-56.17	1044.12	12	0.43	-632.00	34.00	81000	20230207	-56.17	34900	20230914	1.72	81000	-56.17	20230207	34900	1.72	20230914	81000	-56.17	20230207	34900	1.72	20230914	2.41	N	417860	500	19 억	42289	N	N	N	N
78	20230914	121024	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	60	N	35250	-100	5	-0.28	517166450	14641	33.97	35350	35850	34900	45950	24750	35350	35323.06	1.09	838	37983	36666	35833	34516	33683	36250	34100	19	10600	500	25450	50	1	3879775	1368	-55.78	1036.76	12	0.38	-632.00	34.00	81000	20230207	-56.48	34900	20230914	1.00	81000	-56.48	20230207	34900	1.00	20230914	81000	-56.48	20230207	34900	1.00	20230914	2.41	N	417860	500	19 억	42289	N	N	N	N
79	20230914	111016	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	60	N	35150	-200	5	-0.57	453357200	12829	29.76	35350	35850	34900	45950	24750	35350	35338.42	1.09	561	37983	36666	35833	34516	33683	36250	34100	19	10600	500	25450	50	1	3879775	1364	-55.62	1033.82	12	0.33	-632.00	34.00	81000	20230207	-56.60	34900	20230914	0.72	81000	-56.60	20230207	34900	0.72	20230914	81000	-56.60	20230207	34900	0.72	20230914	2.41	N	417860	500	19 억	42289	N	N	N	N
80	20230914	101010	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	35500	150	2	0.42	210555350	5925	13.75	35350	35850	35350	45950	24750	35350	35538.55	1.09	-9	37983	36666	35833	34516	33683	36250	34100	19	10600	500	25450	50	1	3879775	1377	-56.17	1044.12	12	0.15	-632.00	34.00	81000	20230207	-56.17	35000	20230913	1.43	81000	-56.17	20230207	35000	1.43	20230913	81000	-56.17	20230207	35000	1.43	20230913	2.41	N	417860	500	19 억	42289	N	N	N	N
81	20230914	091028	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	35500	150	2	0.42	45131950	1266	2.94	35350	35850	35350	45950	24750	35350	35663.10	1.09	-221	37983	36666	35833	34516	33683	36250	34100	19	10600	500	25450	50	1	3879775	1377	-56.17	1044.12	12	0.03	-632.00	34.00	81000	20230207	-56.17	35000	20230913	1.43	81000	-56.17	20230207	35000	1.43	20230913	81000	-56.17	20230207	35000	1.43	20230913	2.41	N	417860	500	19 억	42289	N	N	N	N
82	20230913	161033	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	60	N	35350	-1500	5	-4.07	1515341950	42460	68.73	36600	37150	35000	47900	25800	36850	35687.68	1.08	164	38950	37900	37300	36250	35650	37600	35950	19	11050	500	26530	50	1	3879775	1372	-55.93	1039.71	12	1.09	-632.00	34.00	81000	20230207	-56.36	35000	20230913	1.00	81000	-56.36	20230207	35000	1.00	20230913	81000	-56.36	20230207	35000	1.00	20230913	2.42	N	417860	500	19 억	42054	N	N	N	N
83	20230913	151024	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	60	N	35350	-1500	5	-4.07	1438071900	40275	65.19	36600	37150	35000	47900	25800	36850	35704.89	1.08	205	38950	37900	37300	36250	35650	37600	35950	19	11050	500	26530	50	1	3879775	1372	-55.93	1039.71	12	1.04	-632.00	34.00	81000	20230207	-56.36	35000	20230913	1.00	81000	-56.36	20230207	35000	1.00	20230913	81000	-56.36	20230207	35000	1.00	20230913	2.42	N	417860	500	19 억	42054	N	N	N	N
84	20230913	141033	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	60	N	35250	-1600	5	-4.34	1312501400	36718	59.43	36600	37150	35000	47900	25800	36850	35743.94	1.08	1261	38950	37900	37300	36250	35650	37600	35950	19	11050	500	26530	50	1	3879775	1368	-55.78	1036.76	12	0.95	-632.00	34.00	81000	20230207	-56.48	35000	20230913	0.71	81000	-56.48	20230207	35000	0.71	20230913	81000	-56.48	20230207	35000	0.71	20230913	2.42	N	417860	500	19 억	42054	N	N	N	N
85	20230913	131003	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	60	N	35150	-1700	5	-4.61	1212274700	33876	54.83	36600	37150	35000	47900	25800	36850	35784.08	1.08	772	38950	37900	37300	36250	35650	37600	35950	19	11050	500	26530	50	1	3879775	1364	-55.62	1033.82	12	0.87	-632.00	34.00	81000	20230207	-56.60	35000	20230913	0.43	81000	-56.60	20230207	35000	0.43	20230913	81000	-56.60	20230207	35000	0.43	20230913	2.42	N	417860	500	19 억	42054	N	N	N	N
86	20230913	121029	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	60	N	35250	-1600	5	-4.34	1046623750	29170	47.22	36600	37150	35000	47900	25800	36850	35878.48	1.08	1262	38950	37900	37300	36250	35650	37600	35950	19	11050	500	26530	50	1	3879775	1368	-55.78	1036.76	12	0.75	-632.00	34.00	81000	20230207	-56.48	35000	20230913	0.71	81000	-56.48	20230207	35000	0.71	20230913	81000	-56.48	20230207	35000	0.71	20230913	2.42	N	417860	500	19 억	42054	N	N	N	N
87	20230913	111029	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	60	N	36050	-800	5	-2.17	545379150	14993	24.27	36600	37150	36000	47900	25800	36850	36374.00	1.08	-35	38950	37900	37300	36250	35650	37600	35950	19	11050	500	26530	50	1	3879775	1399	-57.04	1060.29	12	0.39	-632.00	34.00	81000	20230207	-55.49	36000	20230913	0.14	81000	-55.49	20230207	36000	0.14	20230913	81000	-55.49	20230207	36000	0.14	20230913	2.42	N	417860	500	19 억	42054	N	N	N	N
88	20230913	101013	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	36600	-250	5	-0.68	244198700	6678	10.81	36600	37150	36100	47900	25800	36850	36565.51	1.08	52	38950	37900	37300	36250	35650	37600	35950	19	11050	500	26530	50	1	3879775	1420	-57.91	1076.47	12	0.17	-632.00	34.00	81000	20230207	-54.81	36000	20230130	1.67	81000	-54.81	20230207	36000	1.67	20230130	81000	-54.81	20230207	36000	1.67	20230130	2.42	N	417860	500	19 억	42054	N	N	N	N
89	20230913	091006	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	36600	-250	5	-0.68	27161500	742	1.20	36600	36850	36550	47900	25800	36850	36588.15	1.08	103	38950	37900	37300	36250	35650	37600	35950	19	11050	500	26530	50	1	3879775	1420	-57.91	1076.47	12	0.02	-632.00	34.00	81000	20230207	-54.81	36000	20230130	1.67	81000	-54.81	20230207	36000	1.67	20230130	81000	-54.81	20230207	36000	1.67	20230130	2.42	N	417860	500	19 억	42054	N	N	N	N
90	20230912	161003	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	36850	-1100	5	-2.90	2288283200	61424	119.55	37800	38350	36700	49300	26600	37950	37253.25	1.25	-909	39550	38750	38150	37350	36750	38450	37050	19	11350	500	27320	50	1	3879775	1430	-58.31	1083.82	12	1.58	-632.00	34.00	81000	20230207	-54.51	36000	20230130	2.36	81000	-54.51	20230207	36000	2.36	20230130	81000	-54.51	20230207	36000	2.36	20230130	2.40	N	417860	500	19 억	48641	N	N	N	N
91	20230912	151013	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	36950	-1000	5	-2.64	2202923200	59111	115.04	37800	38350	36700	49300	26600	37950	37266.28	1.25	-681	39550	38750	38150	37350	36750	38450	37050	19	11350	500	27320	50	1	3879775	1434	-58.47	1086.76	12	1.52	-632.00	34.00	81000	20230207	-54.38	36000	20230130	2.64	81000	-54.38	20230207	36000	2.64	20230130	81000	-54.38	20230207	36000	2.64	20230130	2.40	N	417860	500	19 억	48641	N	N	N	N
92	20230912	141010	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	37000	-950	5	-2.50	1929820750	51723	100.67	37800	38350	36700	49300	26600	37950	37309.31	1.25	-548	39550	38750	38150	37350	36750	38450	37050	19	11350	500	27320	50	1	3879775	1436	-58.54	1088.24	12	1.33	-632.00	34.00	81000	20230207	-54.32	36000	20230130	2.78	81000	-54.32	20230207	36000	2.78	20230130	81000	-54.32	20230207	36000	2.78	20230130	2.40	N	417860	500	19 억	48641	N	N	N	N
93	20230912	130957	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	37050	-900	5	-2.37	1611002150	43110	83.90	37800	38350	36700	49300	26600	37950	37368.07	1.25	152	39550	38750	38150	37350	36750	38450	37050	19	11350	500	27320	50	1	3879775	1437	-58.62	1089.71	12	1.11	-632.00	34.00	81000	20230207	-54.26	36000	20230130	2.92	81000	-54.26	20230207	36000	2.92	20230130	81000	-54.26	20230207	36000	2.92	20230130	2.40	N	417860	500	19 억	48641	N	N	N	N
94	20230912	120958	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	36800	-1150	5	-3.03	1464348000	39134	76.16	37800	38350	36700	49300	26600	37950	37417.31	1.25	-84	39550	38750	38150	37350	36750	38450	37050	19	11350	500	27320	50	1	3879775	1428	-58.23	1082.35	12	1.01	-632.00	34.00	81000	20230207	-54.57	36000	20230130	2.22	81000	-54.57	20230207	36000	2.22	20230130	81000	-54.57	20230207	36000	2.22	20230130	2.40	N	417860	500	19 억	48641	N	N	N	N
95	20230912	111006	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	37050	-900	5	-2.37	1123047350	29889	58.17	37800	38350	37050	49300	26600	37950	37572.53	1.25	-125	39550	38750	38150	37350	36750	38450	37050	19	11350	500	27320	50	1	3879775	1437	-58.62	1089.71	12	0.77	-632.00	34.00	81000	20230207	-54.26	36000	20230130	2.92	81000	-54.26	20230207	36000	2.92	20230130	81000	-54.26	20230207	36000	2.92	20230130	2.40	N	417860	500	19 억	48641	N	N	N	N
96	20230912	100954	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	37200	-750	5	-1.98	731079050	19372	37.70	37800	38350	37200	49300	26600	37950	37737.74	1.25	-825	39550	38750	38150	37350	36750	38450	37050	19	11350	500	27320	50	1	3879775	1443	-58.86	1094.12	12	0.50	-632.00	34.00	81000	20230207	-54.07	36000	20230130	3.33	81000	-54.07	20230207	36000	3.33	20230130	81000	-54.07	20230207	36000	3.33	20230130	2.40	N	417860	500	19 억	48641	N	N	N	N
97	20230912	091018	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	38250	300	2	0.79	105151950	2765	5.38	37800	38350	37750	49300	26600	37950	38032.97	1.25	11	39550	38750	38150	37350	36750	38450	37050	19	11350	500	27320	50	1	3879775	1484	-60.52	1125.00	12	0.07	-632.00	34.00	81000	20230207	-52.78	36000	20230130	6.25	81000	-52.78	20230207	36000	6.25	20230130	81000	-52.78	20230207	36000	6.25	20230130	2.40	N	417860	500	19 억	48641	N	N	N	N
98	20230911	160957	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	37950	-1150	5	-2.94	1907651000	50145	84.26	38600	38950	37550	50800	27400	39100	38042.42	1.40	-104	42100	40600	39400	37900	36700	40000	37300	19	11700	500	28150	50	1	3879775	1472	-60.05	1116.18	12	1.29	-632.00	34.00	81000	20230207	-53.15	36000	20230130	5.42	81000	-53.15	20230207	36000	5.42	20230130	81000	-53.15	20230207	36000	5.42	20230130	2.36	N	417860	500	19 억	54390	N	N	N	N
99	20230911	150958	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	37950	-1150	5	-2.94	1805292600	47450	79.73	38600	38950	37550	50800	27400	39100	38045.65	1.40	-277	42100	40600	39400	37900	36700	40000	37300	19	11700	500	28150	50	1	3879775	1472	-60.05	1116.18	12	1.22	-632.00	34.00	81000	20230207	-53.15	36000	20230130	5.42	81000	-53.15	20230207	36000	5.42	20230130	81000	-53.15	20230207	36000	5.42	20230130	2.36	N	417860	500	19 억	54390	N	N	N	N
100	20230911	141008	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	38100	-1000	5	-2.56	1459376800	38340	64.42	38600	38950	37550	50800	27400	39100	38063.40	1.40	-194	42100	40600	39400	37900	36700	40000	37300	19	11700	500	28150	50	1	3879775	1478	-60.28	1120.59	12	0.99	-632.00	34.00	81000	20230207	-52.96	36000	20230130	5.83	81000	-52.96	20230207	36000	5.83	20230130	81000	-52.96	20230207	36000	5.83	20230130	2.36	N	417860	500	19 억	54390	N	N	N	N
101	20230911	130941	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	37850	-1250	5	-3.20	1351871000	35509	59.66	38600	38950	37550	50800	27400	39100	38070.50	1.40	-145	42100	40600	39400	37900	36700	40000	37300	19	11700	500	28150	50	1	3879775	1468	-59.89	1113.24	12	0.92	-632.00	34.00	81000	20230207	-53.27	36000	20230130	5.14	81000	-53.27	20230207	36000	5.14	20230130	81000	-53.27	20230207	36000	5.14	20230130	2.36	N	417860	500	19 억	54390	N	N	N	N
102	20230911	120958	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	37950	-1150	5	-2.94	1216789050	31946	53.68	38600	38950	37550	50800	27400	39100	38088.14	1.40	220	42100	40600	39400	37900	36700	40000	37300	19	11700	500	28150	50	1	3879775	1472	-60.05	1116.18	12	0.82	-632.00	34.00	81000	20230207	-53.15	36000	20230130	5.42	81000	-53.15	20230207	36000	5.42	20230130	81000	-53.15	20230207	36000	5.42	20230130	2.36	N	417860	500	19 억	54390	N	N	N	N
103	20230911	110940	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	37950	-1150	5	-2.94	1096798450	28784	48.37	38600	38950	37550	50800	27400	39100	38103.58	1.40	143	42100	40600	39400	37900	36700	40000	37300	19	11700	500	28150	50	1	3879775	1472	-60.05	1116.18	12	0.74	-632.00	34.00	81000	20230207	-53.15	36000	20230130	5.42	81000	-53.15	20230207	36000	5.42	20230130	81000	-53.15	20230207	36000	5.42	20230130	2.36	N	417860	500	19 억	54390	N	N	N	N
104	20230911	100941	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	37700	-1400	5	-3.58	923075350	24195	40.65	38600	38950	37550	50800	27400	39100	38150.51	1.40	-231	42100	40600	39400	37900	36700	40000	37300	19	11700	500	28150	50	1	3879775	1463	-59.65	1108.82	12	0.62	-632.00	34.00	81000	20230207	-53.46	36000	20230130	4.72	81000	-53.46	20230207	36000	4.72	20230130	81000	-53.46	20230207	36000	4.72	20230130	2.36	N	417860	500	19 억	54390	N	N	N	N
105	20230911	090939	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	38250	-850	5	-2.17	263837700	6869	11.54	38600	38950	38200	50800	27400	39100	38407.39	1.40	387	42100	40600	39400	37900	36700	40000	37300	19	11700	500	28150	50	1	3879775	1484	-60.52	1125.00	12	0.18	-632.00	34.00	81000	20230207	-52.78	36000	20230130	6.25	81000	-52.78	20230207	36000	6.25	20230130	81000	-52.78	20230207	36000	6.25	20230130	2.36	N	417860	500	19 억	54390	N	N	N	N
106	20230908	161003	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	39100	-1150	5	-2.86	2318727150	59155	27.01	40700	40900	38200	52300	28200	40250	39195.97	1.40	384	43916	42082	41066	39232	38216	41575	38725	19	12050	500	28980	50	1	3879775	1517	-61.87	1150.00	12	1.52	-632.00	34.00	81000	20230207	-51.73	36000	20230130	8.61	81000	-51.73	20230207	36000	8.61	20230130	81000	-51.73	20230207	36000	8.61	20230130	2.28	N	417860	500	19 억	54220	N	N	N	N
107	20230908	151004	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	38850	-1400	5	-3.48	2265921950	57800	26.40	40700	40900	38200	52300	28200	40250	39201.02	1.40	532	43916	42082	41066	39232	38216	41575	38725	19	12050	500	28980	50	1	3879775	1507	-61.47	1142.65	12	1.49	-632.00	34.00	81000	20230207	-52.04	36000	20230130	7.92	81000	-52.04	20230207	36000	7.92	20230130	81000	-52.04	20230207	36000	7.92	20230130	2.28	N	417860	500	19 억	54220	N	N	N	N
108	20230908	140953	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	38400	-1850	5	-4.60	1919719400	48800	22.29	40700	40900	38350	52300	28200	40250	39336.68	1.40	135	43916	42082	41066	39232	38216	41575	38725	19	12050	500	28980	50	1	3879775	1490	-60.76	1129.41	12	1.26	-632.00	34.00	81000	20230207	-52.59	36000	20230130	6.67	81000	-52.59	20230207	36000	6.67	20230130	81000	-52.59	20230207	36000	6.67	20230130	2.28	N	417860	500	19 억	54220	N	N	N	N
109	20230908	131002	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	38700	-1550	5	-3.85	1485330050	37534	17.14	40700	40900	38650	52300	28200	40250	39571.15	1.40	851	43916	42082	41066	39232	38216	41575	38725	19	12050	500	28980	50	1	3879775	1501	-61.23	1138.24	12	0.97	-632.00	34.00	81000	20230207	-52.22	36000	20230130	7.50	81000	-52.22	20230207	36000	7.50	20230130	81000	-52.22	20230207	36000	7.50	20230130	2.28	N	417860	500	19 억	54220	N	N	N	N
110	20230908	121015	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	39150	-1100	5	-2.73	1209673150	30441	13.90	40700	40900	39050	52300	28200	40250	39736.63	1.40	437	43916	42082	41066	39232	38216	41575	38725	19	12050	500	28980	50	1	3879775	1519	-61.95	1151.47	12	0.78	-632.00	34.00	81000	20230207	-51.67	36000	20230130	8.75	81000	-51.67	20230207	36000	8.75	20230130	81000	-51.67	20230207	36000	8.75	20230130	2.28	N	417860	500	19 억	54220	N	N	N	N
111	20230908	111008	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	39250	-1000	5	-2.48	994053100	24934	11.39	40700	40900	39250	52300	28200	40250	39865.86	1.40	14	43916	42082	41066	39232	38216	41575	38725	19	12050	500	28980	50	1	3879775	1523	-62.10	1154.41	12	0.64	-632.00	34.00	81000	20230207	-51.54	36000	20230130	9.03	81000	-51.54	20230207	36000	9.03	20230130	81000	-51.54	20230207	36000	9.03	20230130	2.28	N	417860	500	19 억	54220	N	N	N	N
112	20230908	101001	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	39550	-700	5	-1.74	810410700	20278	9.26	40700	40900	39350	52300	28200	40250	39963.64	1.40	645	43916	42082	41066	39232	38216	41575	38725	19	12050	500	28980	50	1	3879775	1534	-62.58	1163.24	12	0.52	-632.00	34.00	81000	20230207	-51.17	36000	20230130	9.86	81000	-51.17	20230207	36000	9.86	20230130	81000	-51.17	20230207	36000	9.86	20230130	2.28	N	417860	500	19 억	54220	N	N	N	N
113	20230908	091009	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	40350	100	2	0.25	246314700	6128	2.80	40700	40900	39800	52300	28200	40250	40194.06	1.40	1497	43916	42082	41066	39232	38216	41575	38725	19	12050	500	28980	50	1	3879775	1565	-63.84	1186.76	12	0.16	-632.00	34.00	81000	20230207	-50.19	36000	20230130	12.08	81000	-50.19	20230207	36000	12.08	20230130	81000	-50.19	20230207	36000	12.08	20230130	2.28	N	417860	500	19 억	54220	N	N	N	N
114	20230907	160950	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	40250	500	2	1.26	9058582650	218615	415.82	41200	42900	40050	51600	27850	39750	41437.01	1.58	-7025	41083	40416	39783	39116	38483	40750	39450	19	11850	500	28620	50	1	3879775	1562	-63.69	1183.82	12	5.63	-632.00	34.00	81000	20230207	-50.31	36000	20230130	11.81	81000	-50.31	20230207	36000	11.81	20230130	81000	-50.31	20230207	36000	11.81	20230130	2.28	N	417860	500	19 억	61283	N	N	N	N
115	20230907	150955	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	40250	500	2	1.26	8865068950	213799	406.66	41200	42900	40150	51600	27850	39750	41464.92	1.58	-7106	41083	40416	39783	39116	38483	40750	39450	19	11850	500	28620	50	1	3879775	1562	-63.69	1183.82	12	5.51	-632.00	34.00	81000	20230207	-50.31	36000	20230130	11.81	81000	-50.31	20230207	36000	11.81	20230130	81000	-50.31	20230207	36000	11.81	20230130	2.28	N	417860	500	19 억	61283	N	N	N	N
116	20230907	140954	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	40200	450	2	1.13	8545350850	205898	391.63	41200	42900	40150	51600	27850	39750	41503.28	1.58	-6938	41083	40416	39783	39116	38483	40750	39450	19	11850	500	28620	50	1	3879775	1560	-63.61	1182.35	12	5.31	-632.00	34.00	81000	20230207	-50.37	36000	20230130	11.67	81000	-50.37	20230207	36000	11.67	20230130	81000	-50.37	20230207	36000	11.67	20230130	2.28	N	417860	500	19 억	61283	N	N	N	N
117	20230907	130949	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	40800	1050	2	2.64	8215187400	197761	376.15	41200	42900	40350	51600	27850	39750	41541.46	1.58	-6628	41083	40416	39783	39116	38483	40750	39450	19	11850	500	28620	50	1	3879775	1583	-64.56	1200.00	12	5.10	-632.00	34.00	81000	20230207	-49.63	36000	20230130	13.33	81000	-49.63	20230207	36000	13.33	20230130	81000	-49.63	20230207	36000	13.33	20230130	2.28	N	417860	500	19 억	61283	N	N	N	N
118	20230907	121004	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	40800	1050	2	2.64	8084524000	194563	370.07	41200	42900	40350	51600	27850	39750	41552.70	1.58	-6378	41083	40416	39783	39116	38483	40750	39450	19	11850	500	28620	50	1	3879775	1583	-64.56	1200.00	12	5.01	-632.00	34.00	81000	20230207	-49.63	36000	20230130	13.33	81000	-49.63	20230207	36000	13.33	20230130	81000	-49.63	20230207	36000	13.33	20230130	2.28	N	417860	500	19 억	61283	N	N	N	N
119	20230907	110952	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	40450	700	2	1.76	7833842750	188440	358.42	41200	42900	40350	51600	27850	39750	41572.58	1.58	-6059	41083	40416	39783	39116	38483	40750	39450	19	11850	500	28620	50	1	3879775	1569	-64.00	1189.71	12	4.86	-632.00	34.00	81000	20230207	-50.06	36000	20230130	12.36	81000	-50.06	20230207	36000	12.36	20230130	81000	-50.06	20230207	36000	12.36	20230130	2.28	N	417860	500	19 억	61283	N	N	N	N
120	20230907	100952	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	41400	1650	2	4.15	7102205150	170520	324.34	41200	42900	40500	51600	27850	39750	41650.86	1.58	-6178	41083	40416	39783	39116	38483	40750	39450	19	11850	500	28620	50	1	3879775	1606	-65.51	1217.65	12	4.40	-632.00	34.00	81000	20230207	-48.89	36000	20230130	15.00	81000	-48.89	20230207	36000	15.00	20230130	81000	-48.89	20230207	36000	15.00	20230130	2.28	N	417860	500	19 억	61283	N	N	N	N
121	20230907	091007	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	40750	1000	2	2.52	1219460400	29701	56.49	41200	41500	40500	51600	27850	39750	41060.18	1.58	-5062	41083	40416	39783	39116	38483	40750	39450	19	11850	500	28620	50	1	3879775	1581	-64.48	1198.53	12	0.77	-632.00	34.00	81000	20230207	-49.69	36000	20230130	13.19	81000	-49.69	20230207	36000	13.19	20230130	81000	-49.69	20230207	36000	13.19	20230130	2.28	N	417860	500	19 억	61283	N	N	N	N
122	20230906	160952	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	39750	550	2	1.40	2091076100	52346	132.88	39400	40450	39150	50900	27450	39200	39952.69	1.52	2175	40333	39766	38933	38366	37533	40050	38650	19	11700	500	28220	50	1	3879775	1542	-62.90	1169.12	12	1.35	-632.00	34.00	81000	20230207	-50.93	36000	20230130	10.42	81000	-50.93	20230207	36000	10.42	20230130	81000	-50.93	20230207	36000	10.42	20230130	2.25	N	417860	500	19 억	59111	N	N	N	N
123	20230906	150956	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	39700	500	2	1.28	2012973200	50380	127.89	39400	40450	39150	50900	27450	39200	39961.22	1.52	2299	40333	39766	38933	38366	37533	40050	38650	19	11700	500	28220	50	1	3879775	1540	-62.82	1167.65	12	1.30	-632.00	34.00	81000	20230207	-50.99	36000	20230130	10.28	81000	-50.99	20230207	36000	10.28	20230130	81000	-50.99	20230207	36000	10.28	20230130	2.25	N	417860	500	19 억	59111	N	N	N	N
124	20230906	140958	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	40100	900	2	2.30	1759631900	44025	111.76	39400	40450	39150	50900	27450	39200	39975.25	1.52	4994	40333	39766	38933	38366	37533	40050	38650	19	11700	500	28220	50	1	3879775	1556	-63.45	1179.41	12	1.13	-632.00	34.00	81000	20230207	-50.49	36000	20230130	11.39	81000	-50.49	20230207	36000	11.39	20230130	81000	-50.49	20230207	36000	11.39	20230130	2.25	N	417860	500	19 억	59111	N	N	N	N
125	20230906	130944	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	39950	750	2	1.91	1587714700	39737	100.87	39400	40450	39150	50900	27450	39200	39962.46	1.52	5346	40333	39766	38933	38366	37533	40050	38650	19	11700	500	28220	50	1	3879775	1550	-63.21	1175.00	12	1.02	-632.00	34.00	81000	20230207	-50.68	36000	20230130	10.97	81000	-50.68	20230207	36000	10.97	20230130	81000	-50.68	20230207	36000	10.97	20230130	2.25	N	417860	500	19 억	59111	N	N	N	N
126	20230906	120958	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	40250	1050	2	2.68	1318326850	33013	83.80	39400	40450	39150	50900	27450	39200	39941.63	1.52	6040	40333	39766	38933	38366	37533	40050	38650	19	11700	500	28220	50	1	3879775	1562	-63.69	1183.82	12	0.85	-632.00	34.00	81000	20230207	-50.31	36000	20230130	11.81	81000	-50.31	20230207	36000	11.81	20230130	81000	-50.31	20230207	36000	11.81	20230130	2.25	N	417860	500	19 억	59111	N	N	N	N
127	20230906	111005	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	40000	800	2	2.04	953061550	23934	60.76	39400	40200	39150	50900	27450	39200	39829.85	1.52	4151	40333	39766	38933	38366	37533	40050	38650	19	11700	500	28220	50	1	3879775	1552	-63.29	1176.47	12	0.62	-632.00	34.00	81000	20230207	-50.62	36000	20230130	11.11	81000	-50.62	20230207	36000	11.11	20230130	81000	-50.62	20230207	36000	11.11	20230130	2.25	N	417860	500	19 억	59111	N	N	N	N
128	20230906	100941	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	39700	500	2	1.28	620321700	15616	39.64	39400	40200	39150	50900	27450	39200	39735.79	1.52	3152	40333	39766	38933	38366	37533	40050	38650	19	11700	500	28220	50	1	3879775	1540	-62.82	1167.65	12	0.40	-632.00	34.00	81000	20230207	-50.99	36000	20230130	10.28	81000	-50.99	20230207	36000	10.28	20230130	81000	-50.99	20230207	36000	10.28	20230130	2.25	N	417860	500	19 억	59111	N	N	N	N
129	20230906	090943	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	39550	350	2	0.89	105455150	2684	6.81	39400	39550	39150	50900	27450	39200	39304.24	1.52	226	40333	39766	38933	38366	37533	40050	38650	19	11700	500	28220	50	1	3879775	1534	-62.58	1163.24	12	0.07	-632.00	34.00	81000	20230207	-51.17	36000	20230130	9.86	81000	-51.17	20230207	36000	9.86	20230130	81000	-51.17	20230207	36000	9.86	20230130	2.25	N	417860	500	19 억	59111	N	N	N	N
130	20230905	160942	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	39200	1050	2	2.75	1499082850	38783	75.04	38400	39500	38100	49550	26750	38150	38651.89	1.48	1583	39683	38916	38483	37716	37283	38700	37500	19	11400	500	27460	50	1	3879775	1521	-62.03	1152.94	12	1.00	-632.00	34.00	81000	20230207	-51.60	36000	20230130	8.89	81000	-51.60	20230207	36000	8.89	20230130	81000	-51.60	20230207	36000	8.89	20230130	2.21	N	417860	500	19 억	57530	N	N	N	N
131	20230905	150957	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	39150	1000	2	2.62	1383081600	35814	69.29	38400	39500	38100	49550	26750	38150	38618.46	1.48	868	39683	38916	38483	37716	37283	38700	37500	19	11400	500	27460	50	1	3879775	1519	-61.95	1151.47	12	0.92	-632.00	34.00	81000	20230207	-51.67	36000	20230130	8.75	81000	-51.67	20230207	36000	8.75	20230130	81000	-51.67	20230207	36000	8.75	20230130	2.21	N	417860	500	19 억	57530	N	N	N	N
132	20230905	140954	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	38550	400	2	1.05	909085650	23697	45.85	38400	39000	38100	49550	26750	38150	38362.90	1.48	-147	39683	38916	38483	37716	37283	38700	37500	19	11400	500	27460	50	1	3879775	1496	-61.00	1133.82	12	0.61	-632.00	34.00	81000	20230207	-52.41	36000	20230130	7.08	81000	-52.41	20230207	36000	7.08	20230130	81000	-52.41	20230207	36000	7.08	20230130	2.21	N	417860	500	19 억	57530	N	N	N	N
133	20230905	130936	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	38200	50	2	0.13	757046300	19734	38.18	38400	39000	38100	49550	26750	38150	38362.54	1.48	-444	39683	38916	38483	37716	37283	38700	37500	19	11400	500	27460	50	1	3879775	1482	-60.44	1123.53	12	0.51	-632.00	34.00	81000	20230207	-52.84	36000	20230130	6.11	81000	-52.84	20230207	36000	6.11	20230130	81000	-52.84	20230207	36000	6.11	20230130	2.21	N	417860	500	19 억	57530	N	N	N	N
134	20230905	120937	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	38250	100	2	0.26	696279250	18145	35.11	38400	39000	38100	49550	26750	38150	38373.06	1.48	-501	39683	38916	38483	37716	37283	38700	37500	19	11400	500	27460	50	1	3879775	1484	-60.52	1125.00	12	0.47	-632.00	34.00	81000	20230207	-52.78	36000	20230130	6.25	81000	-52.78	20230207	36000	6.25	20230130	81000	-52.78	20230207	36000	6.25	20230130	2.21	N	417860	500	19 억	57530	N	N	N	N
135	20230905	110943	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	38350	200	2	0.52	521007850	13555	26.23	38400	39000	38100	49550	26750	38150	38436.58	1.48	-634	39683	38916	38483	37716	37283	38700	37500	19	11400	500	27460	50	1	3879775	1488	-60.68	1127.94	12	0.35	-632.00	34.00	81000	20230207	-52.65	36000	20230130	6.53	81000	-52.65	20230207	36000	6.53	20230130	81000	-52.65	20230207	36000	6.53	20230130	2.21	N	417860	500	19 억	57530	N	N	N	N
136	20230905	100931	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	38300	150	2	0.39	390445300	10139	19.62	38400	39000	38100	49550	26750	38150	38509.25	1.48	-1030	39683	38916	38483	37716	37283	38700	37500	19	11400	500	27460	50	1	3879775	1486	-60.60	1126.47	12	0.26	-632.00	34.00	81000	20230207	-52.72	36000	20230130	6.39	81000	-52.72	20230207	36000	6.39	20230130	81000	-52.72	20230207	36000	6.39	20230130	2.21	N	417860	500	19 억	57530	N	N	N	N
137	20230905	090933	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	38700	550	2	1.44	115326000	2986	5.78	38400	39000	38400	49550	26750	38150	38622.24	1.48	-560	39683	38916	38483	37716	37283	38700	37500	19	11400	500	27460	50	1	3879775	1501	-61.23	1138.24	12	0.08	-632.00	34.00	81000	20230207	-52.22	36000	20230130	7.50	81000	-52.22	20230207	36000	7.50	20230130	81000	-52.22	20230207	36000	7.50	20230130	2.21	N	417860	500	19 억	57530	N	N	N	N
138	20230904	160926	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	38150	-1150	5	-2.93	1963781600	51140	95.38	39200	39250	38050	51000	27550	39300	38399.07	1.42	2211	40900	40100	39700	38900	38500	39900	38700	19	11700	500	28290	50	1	3879775	1480	-60.36	1122.06	12	1.32	-632.00	34.00	81000	20230207	-52.90	36000	20230130	5.97	81000	-52.90	20230207	36000	5.97	20230130	81000	-52.90	20230207	36000	5.97	20230130	2.25	N	417860	500	19 억	55231	N	N	N	N
139	20230904	150912	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	38200	-1100	5	-2.80	1865780300	48573	90.60	39200	39250	38050	51000	27550	39300	38410.60	1.42	2073	40900	40100	39700	38900	38500	39900	38700	19	11700	500	28290	50	1	3879775	1482	-60.44	1123.53	12	1.25	-632.00	34.00	81000	20230207	-52.84	36000	20230130	6.11	81000	-52.84	20230207	36000	6.11	20230130	81000	-52.84	20230207	36000	6.11	20230130	2.25	N	417860	500	19 억	55231	N	N	N	N
140	20230904	140912	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	38250	-1050	5	-2.67	1670878000	43482	81.10	39200	39250	38050	51000	27550	39300	38425.48	1.42	2766	40900	40100	39700	38900	38500	39900	38700	19	11700	500	28290	50	1	3879775	1484	-60.52	1125.00	12	1.12	-632.00	34.00	81000	20230207	-52.78	36000	20230130	6.25	81000	-52.78	20230207	36000	6.25	20230130	81000	-52.78	20230207	36000	6.25	20230130	2.25	N	417860	500	19 억	55231	N	N	N	N
141	20230904	130925	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	38550	-750	5	-1.91	1483060200	38568	71.94	39200	39250	38050	51000	27550	39300	38451.59	1.42	2612	40900	40100	39700	38900	38500	39900	38700	19	11700	500	28290	50	1	3879775	1496	-61.00	1133.82	12	0.99	-632.00	34.00	81000	20230207	-52.41	36000	20230130	7.08	81000	-52.41	20230207	36000	7.08	20230130	81000	-52.41	20230207	36000	7.08	20230130	2.25	N	417860	500	19 억	55231	N	N	N	N
142	20230904	120909	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	38200	-1100	5	-2.80	1397197500	36331	67.76	39200	39250	38050	51000	27550	39300	38455.82	1.42	3033	40900	40100	39700	38900	38500	39900	38700	19	11700	500	28290	50	1	3879775	1482	-60.44	1123.53	12	0.94	-632.00	34.00	81000	20230207	-52.84	36000	20230130	6.11	81000	-52.84	20230207	36000	6.11	20230130	81000	-52.84	20230207	36000	6.11	20230130	2.25	N	417860	500	19 억	55231	N	N	N	N
143	20230904	110851	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	38400	-900	5	-2.29	1189109450	30897	57.63	39200	39250	38050	51000	27550	39300	38484.40	1.42	3263	40900	40100	39700	38900	38500	39900	38700	19	11700	500	28290	50	1	3879775	1490	-60.76	1129.41	12	0.80	-632.00	34.00	81000	20230207	-52.59	36000	20230130	6.67	81000	-52.59	20230207	36000	6.67	20230130	81000	-52.59	20230207	36000	6.67	20230130	2.25	N	417860	500	19 억	55231	N	N	N	N
144	20230904	100856	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	38600	-700	5	-1.78	798018550	20717	38.64	39200	39250	38050	51000	27550	39300	38517.34	1.42	2050	40900	40100	39700	38900	38500	39900	38700	19	11700	500	28290	50	1	3879775	1498	-61.08	1135.29	12	0.53	-632.00	34.00	81000	20230207	-52.35	36000	20230130	7.22	81000	-52.35	20230207	36000	7.22	20230130	81000	-52.35	20230207	36000	7.22	20230130	2.25	N	417860	500	19 억	55231	N	N	N	N
145	20230904	090907	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	38600	-700	5	-1.78	148956400	3845	7.17	39200	39250	38300	51000	27550	39300	38729.91	1.42	323	40900	40100	39700	38900	38500	39900	38700	19	11700	500	28290	50	1	3879775	1498	-61.08	1135.29	12	0.10	-632.00	34.00	81000	20230207	-52.35	36000	20230130	7.22	81000	-52.35	20230207	36000	7.22	20230130	81000	-52.35	20230207	36000	7.22	20230130	2.25	N	417860	500	19 억	55231	N	N	N	N
146	20230901	160901	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	39300	-1000	5	-2.48	2084379800	52512	97.11	39900	40500	39300	52300	28250	40300	39696.87	1.43	-407	42000	41150	40650	39800	39300	40900	39550	19	12000	500	29010	50	1	3879775	1525	-62.18	1155.88	12	1.35	-632.00	34.00	81000	20230207	-51.48	36000	20230130	9.17	81000	-51.48	20230207	36000	9.17	20230130	81000	-51.48	20230207	36000	9.17	20230130	2.15	N	417860	500	19 억	55641	N	N	N	N
147	20230901	150915	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	39400	-900	5	-2.23	1960610650	49370	91.30	39900	40500	39300	52300	28250	40300	39712.59	1.43	-318	42000	41150	40650	39800	39300	40900	39550	19	12000	500	29010	50	1	3879775	1529	-62.34	1158.82	12	1.27	-632.00	34.00	81000	20230207	-51.36	36000	20230130	9.44	81000	-51.36	20230207	36000	9.44	20230130	81000	-51.36	20230207	36000	9.44	20230130	2.15	N	417860	500	19 억	55641	N	N	N	N
148	20230901	140914	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	39650	-650	5	-1.61	1656397200	41663	77.04	39900	40500	39500	52300	28250	40300	39757.03	1.43	711	42000	41150	40650	39800	39300	40900	39550	19	12000	500	29010	50	1	3879775	1538	-62.74	1166.18	12	1.07	-632.00	34.00	81000	20230207	-51.05	36000	20230130	10.14	81000	-51.05	20230207	36000	10.14	20230130	81000	-51.05	20230207	36000	10.14	20230130	2.15	N	417860	500	19 억	55641	N	N	N	N
149	20230901	130846	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	39600	-700	5	-1.74	1550108600	38976	72.08	39900	40500	39500	52300	28250	40300	39770.85	1.43	716	42000	41150	40650	39800	39300	40900	39550	19	12000	500	29010	50	1	3879775	1536	-62.66	1164.71	12	1.00	-632.00	34.00	81000	20230207	-51.11	36000	20230130	10.00	81000	-51.11	20230207	36000	10.00	20230130	81000	-51.11	20230207	36000	10.00	20230130	2.15	N	417860	500	19 억	55641	N	N	N	N
150	20230901	120858	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	39550	-750	5	-1.86	1429034000	35918	66.42	39900	40500	39500	52300	28250	40300	39786.01	1.43	678	42000	41150	40650	39800	39300	40900	39550	19	12000	500	29010	50	1	3879775	1534	-62.58	1163.24	12	0.93	-632.00	34.00	81000	20230207	-51.17	36000	20230130	9.86	81000	-51.17	20230207	36000	9.86	20230130	81000	-51.17	20230207	36000	9.86	20230130	2.15	N	417860	500	19 억	55641	N	N	N	N
151	20230901	110857	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	39550	-750	5	-1.86	1192304900	29939	55.36	39900	40500	39500	52300	28250	40300	39824.47	1.43	1936	42000	41150	40650	39800	39300	40900	39550	19	12000	500	29010	50	1	3879775	1534	-62.58	1163.24	12	0.77	-632.00	34.00	81000	20230207	-51.17	36000	20230130	9.86	81000	-51.17	20230207	36000	9.86	20230130	81000	-51.17	20230207	36000	9.86	20230130	2.15	N	417860	500	19 억	55641	N	N	N	N
152	20230901	100852	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	39650	-650	5	-1.61	924625800	23185	42.87	39900	40500	39500	52300	28250	40300	39880.35	1.43	1912	42000	41150	40650	39800	39300	40900	39550	19	12000	500	29010	50	1	3879775	1538	-62.74	1166.18	12	0.60	-632.00	34.00	81000	20230207	-51.05	36000	20230130	10.14	81000	-51.05	20230207	36000	10.14	20230130	81000	-51.05	20230207	36000	10.14	20230130	2.15	N	417860	500	19 억	55641	N	N	N	N
153	20230901	090839	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	39900	-400	5	-0.99	367053050	9224	17.06	39900	40150	39500	52300	28250	40300	39793.26	1.43	1704	42000	41150	40650	39800	39300	40900	39550	19	12000	500	29010	50	1	3879775	1548	-63.13	1173.53	12	0.24	-632.00	34.00	81000	20230207	-50.74	36000	20230130	10.83	81000	-50.74	20230207	36000	10.83	20230130	81000	-50.74	20230207	36000	10.83	20230130	2.15	N	417860	500	19 억	55641	N	N	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History