KissMeData/232830/price/prices-20230901.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

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	160956	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	3900	95	2	2.50	849866825	221583	46.93	3785	3955	3700	4945	2665	3805	3835.43	1.50	-936	4178	3991	3858	3671	3538	3925	3605	58	1140	500	2660	5	1	11515472	449	16.74	4.58	12	1.92	233.00	852.00	11800	20230629	-66.95	3005	20230726	29.78	11800	-66.95	20230629	3005	29.78	20230726	11800	-66.95	20230629	3005	29.78	20230726	2.21	N	232830	500	57 억	172194	N	N	N	N
3	20230927	151006	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	3945	140	2	3.68	803563720	209740	44.43	3785	3955	3700	4945	2665	3805	3831.24	1.50	-2259	4178	3991	3858	3671	3538	3925	3605	58	1140	500	2660	5	1	11515472	454	16.93	4.63	12	1.82	233.00	852.00	11800	20230629	-66.57	3005	20230726	31.28	11800	-66.57	20230629	3005	31.28	20230726	11800	-66.57	20230629	3005	31.28	20230726	2.21	N	232830	500	57 억	172194	N	N	N	N
4	20230927	141007	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	3870	65	2	1.71	610677115	160453	33.99	3785	3870	3700	4945	2665	3805	3805.96	1.50	-8933	4178	3991	3858	3671	3538	3925	3605	58	1140	500	2660	5	1	11515472	446	16.61	4.54	12	1.39	233.00	852.00	11800	20230629	-67.20	3005	20230726	28.79	11800	-67.20	20230629	3005	28.79	20230726	11800	-67.20	20230629	3005	28.79	20230726	2.21	N	232830	500	57 억	172194	N	N	N	N
5	20230927	130952	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	3840	35	2	0.92	545415580	143494	30.39	3785	3865	3700	4945	2665	3805	3800.96	1.50	-9990	4178	3991	3858	3671	3538	3925	3605	58	1140	500	2660	5	1	11515472	442	16.48	4.51	12	1.25	233.00	852.00	11800	20230629	-67.46	3005	20230726	27.79	11800	-67.46	20230629	3005	27.79	20230726	11800	-67.46	20230629	3005	27.79	20230726	2.21	N	232830	500	57 억	172194	N	N	N	N
6	20230927	120953	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	3800	-5	5	-0.13	490942495	129231	27.37	3785	3865	3700	4945	2665	3805	3798.95	1.50	-12579	4178	3991	3858	3671	3538	3925	3605	58	1140	500	2660	5	1	11515472	438	16.31	4.46	12	1.12	233.00	852.00	11800	20230629	-67.80	3005	20230726	26.46	11800	-67.80	20230629	3005	26.46	20230726	11800	-67.80	20230629	3005	26.46	20230726	2.21	N	232830	500	57 억	172194	N	N	N	N
7	20230927	111002	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	3845	40	2	1.05	397857805	104783	22.19	3785	3865	3700	4945	2665	3805	3796.97	1.50	2775	4178	3991	3858	3671	3538	3925	3605	58	1140	500	2660	5	1	11515472	443	16.50	4.51	12	0.91	233.00	852.00	11800	20230629	-67.42	3005	20230726	27.95	11800	-67.42	20230629	3005	27.95	20230726	11800	-67.42	20230629	3005	27.95	20230726	2.21	N	232830	500	57 억	172194	N	N	N	N
8	20230927	100954	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	3810	5	2	0.13	337635890	88992	18.85	3785	3865	3700	4945	2665	3805	3794.00	1.50	-3542	4178	3991	3858	3671	3538	3925	3605	58	1140	500	2660	5	1	11515472	439	16.35	4.47	12	0.77	233.00	852.00	11800	20230629	-67.71	3005	20230726	26.79	11800	-67.71	20230629	3005	26.79	20230726	11800	-67.71	20230629	3005	26.79	20230726	2.21	N	232830	500	57 억	172194	N	N	N	N
9	20230927	091013	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	3795	-10	5	-0.26	102473030	27333	5.79	3785	3800	3700	4945	2665	3805	3749.06	1.50	3103	4178	3991	3858	3671	3538	3925	3605	58	1140	500	2660	5	1	11515472	437	16.29	4.45	12	0.24	233.00	852.00	11800	20230629	-67.84	3005	20230726	26.29	11800	-67.84	20230629	3005	26.29	20230726	11800	-67.84	20230629	3005	26.29	20230726	2.21	N	232830	500	57 억	172194	N	N	N	N
10	20230926	160954	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	3805	-150	5	-3.79	1772640715	460917	61.14	3940	4045	3725	5140	2770	3955	3845.92	1.32	19817	4628	4291	4113	3776	3598	4202	3687	58	1185	500	2760	5	1	11515472	438	16.33	4.47	12	4.00	233.00	852.00	11800	20230629	-67.75	3005	20230726	26.62	11800	-67.75	20230629	3005	26.62	20230726	11800	-67.75	20230629	3005	26.62	20230726	2.63	N	232830	500	57 억	152375	N	N	N	N
11	20230926	150952	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	3805	-150	5	-3.79	1691680465	439642	58.32	3940	4045	3725	5140	2770	3955	3847.84	1.32	20010	4628	4291	4113	3776	3598	4202	3687	58	1185	500	2760	5	1	11515472	438	16.33	4.47	12	3.82	233.00	852.00	11800	20230629	-67.75	3005	20230726	26.62	11800	-67.75	20230629	3005	26.62	20230726	11800	-67.75	20230629	3005	26.62	20230726	2.63	N	232830	500	57 억	152375	N	N	N	N
12	20230926	140947	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	3760	-195	5	-4.93	1452575625	376971	50.00	3940	4045	3725	5140	2770	3955	3853.26	1.32	20391	4628	4291	4113	3776	3598	4202	3687	58	1185	500	2760	5	1	11515472	433	16.14	4.41	12	3.27	233.00	852.00	11800	20230629	-68.14	3005	20230726	25.12	11800	-68.14	20230629	3005	25.12	20230726	11800	-68.14	20230629	3005	25.12	20230726	2.63	N	232830	500	57 억	152375	N	N	N	N
13	20230926	130950	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	3765	-190	5	-4.80	1301549735	336595	44.65	3940	4045	3750	5140	2770	3955	3866.79	1.32	17428	4628	4291	4113	3776	3598	4202	3687	58	1185	500	2760	5	1	11515472	434	16.16	4.42	12	2.92	233.00	852.00	11800	20230629	-68.09	3005	20230726	25.29	11800	-68.09	20230629	3005	25.29	20230726	11800	-68.09	20230629	3005	25.29	20230726	2.63	N	232830	500	57 억	152375	N	N	N	N
14	20230926	120957	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	3825	-130	5	-3.29	1046835225	269152	35.70	3940	4045	3800	5140	2770	3955	3889.37	1.32	28391	4628	4291	4113	3776	3598	4202	3687	58	1185	500	2760	5	1	11515472	440	16.42	4.49	12	2.34	233.00	852.00	11800	20230629	-67.58	3005	20230726	27.29	11800	-67.58	20230629	3005	27.29	20230726	11800	-67.58	20230629	3005	27.29	20230726	2.63	N	232830	500	57 억	152375	N	N	N	N
15	20230926	110951	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	3855	-100	5	-2.53	920744865	236168	31.33	3940	4045	3805	5140	2770	3955	3898.67	1.32	28341	4628	4291	4113	3776	3598	4202	3687	58	1185	500	2760	5	1	11515472	444	16.55	4.52	12	2.05	233.00	852.00	11800	20230629	-67.33	3005	20230726	28.29	11800	-67.33	20230629	3005	28.29	20230726	11800	-67.33	20230629	3005	28.29	20230726	2.63	N	232830	500	57 억	152375	N	N	N	N
16	20230926	100952	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	3860	-95	5	-2.40	731970790	187602	24.88	3940	4045	3805	5140	2770	3955	3901.70	1.32	39377	4628	4291	4113	3776	3598	4202	3687	58	1185	500	2760	5	1	11515472	444	16.57	4.53	12	1.63	233.00	852.00	11800	20230629	-67.29	3005	20230726	28.45	11800	-67.29	20230629	3005	28.45	20230726	11800	-67.29	20230629	3005	28.45	20230726	2.63	N	232830	500	57 억	152375	N	N	N	N
17	20230926	090954	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	3985	30	2	0.76	60387290	15211	2.02	3940	4005	3940	5140	2770	3955	3970.04	1.32	-2700	4628	4291	4113	3776	3598	4202	3687	58	1185	500	2760	5	1	11515472	459	17.10	4.68	12	0.13	233.00	852.00	11800	20230629	-66.23	3005	20230726	32.61	11800	-66.23	20230629	3005	32.61	20230726	11800	-66.23	20230629	3005	32.61	20230726	2.63	N	232830	500	57 억	152375	N	N	N	N
18	20230925	160953	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	3955	-395	5	-9.08	3037736870	736985	85.62	4330	4450	3935	5650	3045	4350	4122.29	0.34	116987	4863	4606	4478	4221	4093	4542	4157	58	1300	500	3040	5	1	11515472	455	16.97	4.64	12	6.40	233.00	852.00	11800	20230629	-66.48	3005	20230726	31.61	11800	-66.48	20230629	3005	31.61	20230726	11800	-66.48	20230629	3005	31.61	20230726	2.15	N	232830	500	57 억	39116	N	N	N	N
19	20230925	150956	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	4010	-340	5	-7.82	2797962125	676658	78.62	4330	4450	3935	5650	3045	4350	4134.96	0.34	106199	4863	4606	4478	4221	4093	4542	4157	58	1300	500	3040	5	1	11515472	462	17.21	4.71	12	5.88	233.00	852.00	11800	20230629	-66.02	3005	20230726	33.44	11800	-66.02	20230629	3005	33.44	20230726	11800	-66.02	20230629	3005	33.44	20230726	2.15	N	232830	500	57 억	39116	N	N	N	N
20	20230925	140939	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	4015	-335	5	-7.70	2451596545	589747	68.52	4330	4450	3995	5650	3045	4350	4157.02	0.34	94708	4863	4606	4478	4221	4093	4542	4157	58	1300	500	3040	5	1	11515472	462	17.23	4.71	12	5.12	233.00	852.00	11800	20230629	-65.97	3005	20230726	33.61	11800	-65.97	20230629	3005	33.61	20230726	11800	-65.97	20230629	3005	33.61	20230726	2.15	N	232830	500	57 억	39116	N	N	N	N
21	20230925	130945	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	4055	-295	5	-6.78	1992025840	475542	55.25	4330	4450	4050	5650	3045	4350	4188.94	0.34	80459	4863	4606	4478	4221	4093	4542	4157	58	1300	500	3040	5	1	11515472	467	17.40	4.76	12	4.13	233.00	852.00	11800	20230629	-65.64	3005	20230726	34.94	11800	-65.64	20230629	3005	34.94	20230726	11800	-65.64	20230629	3005	34.94	20230726	2.15	N	232830	500	57 억	39116	N	N	N	N
22	20230925	120950	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	4100	-250	5	-5.75	1756630560	417946	48.56	4330	4450	4050	5650	3045	4350	4202.99	0.34	75918	4863	4606	4478	4221	4093	4542	4157	58	1300	500	3040	5	1	11515472	472	17.60	4.81	12	3.63	233.00	852.00	11800	20230629	-65.25	3005	20230726	36.44	11800	-65.25	20230629	3005	36.44	20230726	11800	-65.25	20230629	3005	36.44	20230726	2.15	N	232830	500	57 억	39116	N	N	N	N
23	20230925	110945	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	4070	-280	5	-6.44	1477525190	349933	40.66	4330	4450	4050	5650	3045	4350	4222.29	0.34	58536	4863	4606	4478	4221	4093	4542	4157	58	1300	500	3040	5	1	11515472	469	17.47	4.78	12	3.04	233.00	852.00	11800	20230629	-65.51	3005	20230726	35.44	11800	-65.51	20230629	3005	35.44	20230726	11800	-65.51	20230629	3005	35.44	20230726	2.15	N	232830	500	57 억	39116	N	N	N	N
24	20230925	100949	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	4225	-125	5	-2.87	701118780	161921	18.81	4330	4450	4225	5650	3045	4350	4330.00	0.34	8037	4863	4606	4478	4221	4093	4542	4157	58	1300	500	3040	5	1	11515472	487	18.13	4.96	12	1.41	233.00	852.00	11800	20230629	-64.19	3005	20230726	40.60	11800	-64.19	20230629	3005	40.60	20230726	11800	-64.19	20230629	3005	40.60	20230726	2.15	N	232830	500	57 억	39116	N	N	N	N
25	20230925	090945	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	4400	50	2	1.15	172358055	39858	4.63	4330	4440	4270	5650	3045	4350	4324.27	0.34	6495	4863	4606	4478	4221	4093	4542	4157	58	1300	500	3040	5	1	11515472	507	18.88	5.16	12	0.35	233.00	852.00	11800	20230629	-62.71	3005	20230726	46.42	11800	-62.71	20230629	3005	46.42	20230726	11800	-62.71	20230629	3005	46.42	20230726	2.15	N	232830	500	57 억	39116	N	N	N	N
26	20230922	161020	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	4350	-390	5	-8.23	3721477195	836970	53.79	4735	4735	4350	6160	3320	4740	4446.40	0.29	8419	5260	5000	4870	4610	4480	4935	4545	58	1420	500	3310	5	1	11515472	501	18.67	5.11	12	7.27	233.00	852.00	11800	20230629	-63.14	3005	20230726	44.76	11800	-63.14	20230629	3005	44.76	20230726	11800	-63.14	20230629	3005	44.76	20230726	2.64	N	232830	500	57 억	33684	N	N	N	N
27	20230922	151015	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	4375	-365	5	-7.70	3516971760	790039	50.77	4735	4735	4350	6160	3320	4740	4451.64	0.29	8419	5260	5000	4870	4610	4480	4935	4545	58	1420	500	3310	5	1	11515472	504	18.78	5.13	12	6.86	233.00	852.00	11800	20230629	-62.92	3005	20230726	45.59	11800	-62.92	20230629	3005	45.59	20230726	11800	-62.92	20230629	3005	45.59	20230726	2.64	N	232830	500	57 억	33684	N	N	N	N
28	20230922	141013	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	4405	-335	5	-7.07	3150192695	706422	45.40	4735	4735	4350	6160	3320	4740	4459.36	0.29	16902	5260	5000	4870	4610	4480	4935	4545	58	1420	500	3310	5	1	11515472	507	18.91	5.17	12	6.13	233.00	852.00	11800	20230629	-62.67	3005	20230726	46.59	11800	-62.67	20230629	3005	46.59	20230726	11800	-62.67	20230629	3005	46.59	20230726	2.64	N	232830	500	57 억	33684	N	N	N	N
29	20230922	130913	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	4410	-330	5	-6.96	2916881730	653509	42.00	4735	4735	4350	6160	3320	4740	4463.41	0.29	23840	5260	5000	4870	4610	4480	4935	4545	58	1420	500	3310	5	1	11515472	508	18.93	5.18	12	5.68	233.00	852.00	11800	20230629	-62.63	3005	20230726	46.76	11800	-62.63	20230629	3005	46.76	20230726	11800	-62.63	20230629	3005	46.76	20230726	2.64	N	232830	500	57 억	33684	N	N	N	N
30	20230922	120911	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	4400	-340	5	-7.17	2772407730	620696	39.89	4735	4735	4350	6160	3320	4740	4466.61	0.29	23920	5260	5000	4870	4610	4480	4935	4545	58	1420	500	3310	5	1	11515472	507	18.88	5.16	12	5.39	233.00	852.00	11800	20230629	-62.71	3005	20230726	46.42	11800	-62.71	20230629	3005	46.42	20230726	11800	-62.71	20230629	3005	46.42	20230726	2.64	N	232830	500	57 억	33684	N	N	N	N
31	20230922	110906	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	4450	-290	5	-6.12	2449953985	547766	35.20	4735	4735	4350	6160	3320	4740	4472.63	0.29	21233	5260	5000	4870	4610	4480	4935	4545	58	1420	500	3310	5	1	11515472	512	19.10	5.22	12	4.76	233.00	852.00	11800	20230629	-62.29	3005	20230726	48.09	11800	-62.29	20230629	3005	48.09	20230726	11800	-62.29	20230629	3005	48.09	20230726	2.64	N	232830	500	57 억	33684	N	N	N	N
32	20230922	100906	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	4380	-360	5	-7.59	1984464635	442085	28.41	4735	4735	4360	6160	3320	4740	4488.88	0.29	19932	5260	5000	4870	4610	4480	4935	4545	58	1420	500	3310	5	1	11515472	504	18.80	5.14	12	3.84	233.00	852.00	11800	20230629	-62.88	3005	20230726	45.76	11800	-62.88	20230629	3005	45.76	20230726	11800	-62.88	20230629	3005	45.76	20230726	2.64	N	232830	500	57 억	33684	N	N	N	N
33	20230922	090903	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	4570	-170	5	-3.59	577059550	125980	8.10	4735	4735	4500	6160	3320	4740	4580.56	0.29	21463	5260	5000	4870	4610	4480	4935	4545	58	1420	500	3310	5	1	11515472	526	19.61	5.36	12	1.09	233.00	852.00	11800	20230629	-61.27	3005	20230726	52.08	11800	-61.27	20230629	3005	52.08	20230726	11800	-61.27	20230629	3005	52.08	20230726	2.64	N	232830	500	57 억	33684	N	N	N	N
34	20230921	160906	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	4740	-290	5	-5.77	7666227025	1546695	31.51	4930	5130	4740	6530	3530	5030	4956.69	1.61	-168713	5640	5335	4995	4690	4350	5487	4842	58	1500	500	3520	5	1	11515472	546	20.34	5.56	12	13.43	233.00	852.00	11800	20230629	-59.83	3005	20230726	57.74	11800	-59.83	20230629	3005	57.74	20230726	11800	-59.83	20230629	3005	57.74	20230726	3.20	N	232830	500	57 억	185600	N	N	N	N
35	20230921	150855	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	4765	-265	5	-5.27	7398390495	1490333	30.37	4930	5130	4760	6530	3530	5030	4964.25	1.61	-170023	5640	5335	4995	4690	4350	5487	4842	58	1500	500	3520	5	1	11515472	549	20.45	5.59	12	12.94	233.00	852.00	11800	20230629	-59.62	3005	20230726	58.57	11800	-59.62	20230629	3005	58.57	20230726	11800	-59.62	20230629	3005	58.57	20230726	3.20	N	232830	500	57 억	185600	N	N	N	N
36	20230921	140901	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	4840	-190	5	-3.78	6880409900	1382166	28.16	4930	5130	4765	6530	3530	5030	4977.99	1.61	-160282	5640	5335	4995	4690	4350	5487	4842	58	1500	500	3520	5	1	11515472	557	20.77	5.68	12	12.00	233.00	852.00	11800	20230629	-58.98	3005	20230726	61.06	11800	-58.98	20230629	3005	61.06	20230726	11800	-58.98	20230629	3005	61.06	20230726	3.20	N	232830	500	57 억	185600	N	N	N	N
37	20230921	130858	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	4795	-235	5	-4.67	6476190060	1298468	26.46	4930	5130	4765	6530	3530	5030	4987.56	1.61	-151253	5640	5335	4995	4690	4350	5487	4842	58	1500	500	3520	5	1	11515472	552	20.58	5.63	12	11.28	233.00	852.00	11800	20230629	-59.36	3005	20230726	59.57	11800	-59.36	20230629	3005	59.57	20230726	11800	-59.36	20230629	3005	59.57	20230726	3.20	N	232830	500	57 억	185600	N	N	N	N
38	20230921	120850	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	4880	-150	5	-2.98	5673438985	1132262	23.07	4930	5130	4820	6530	3530	5030	5010.71	1.61	-143644	5640	5335	4995	4690	4350	5487	4842	58	1500	500	3520	5	1	11515472	562	20.94	5.73	12	9.83	233.00	852.00	11800	20230629	-58.64	3005	20230726	62.40	11800	-58.64	20230629	3005	62.40	20230726	11800	-58.64	20230629	3005	62.40	20230726	3.20	N	232830	500	57 억	185600	N	N	N	N
39	20230921	110910	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	5020	-10	5	-0.20	4755374245	947750	19.31	4930	5130	4820	6530	3530	5030	5017.54	1.61	-129971	5640	5335	4995	4690	4350	5487	4842	58	1500	500	3520	10	1	11515472	578	21.55	5.89	12	8.23	233.00	852.00	11800	20230629	-57.46	3005	20230726	67.05	11800	-57.46	20230629	3005	67.05	20230726	11800	-57.46	20230629	3005	67.05	20230726	3.20	N	232830	500	57 억	185600	N	N	N	N
40	20230921	100852	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	5030	0	3	0.00	2773799785	554359	11.29	4930	5130	4820	6530	3530	5030	5003.61	1.61	-74559	5640	5335	4995	4690	4350	5487	4842	58	1500	500	3520	10	1	11515472	579	21.59	5.90	12	4.81	233.00	852.00	11800	20230629	-57.37	3005	20230726	67.39	11800	-57.37	20230629	3005	67.39	20230726	11800	-57.37	20230629	3005	67.39	20230726	3.20	N	232830	500	57 억	185600	N	N	N	N
41	20230921	090857	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	4965	-65	5	-1.29	585460450	119625	2.44	4930	4965	4820	6530	3530	5030	4894.04	1.61	-5041	5640	5335	4995	4690	4350	5487	4842	58	1500	500	3520	5	1	11515472	572	21.31	5.83	12	1.04	233.00	852.00	11800	20230629	-57.92	3005	20230726	65.22	11800	-57.92	20230629	3005	65.22	20230726	11800	-57.92	20230629	3005	65.22	20230726	3.20	N	232830	500	57 억	185600	N	N	N	N
42	20230920	160903	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	5030	320	2	6.79	24824613215	4878320	634.64	4720	5300	4655	6120	3300	4710	5088.97	0.73	125759	5076	4892	4796	4612	4516	4845	4565	58	1410	500	3290	10	1	11515472	579	21.59	5.90	12	42.36	233.00	852.00	11800	20230629	-57.37	3005	20230726	67.39	11800	-57.37	20230629	3005	67.39	20230726	11800	-57.37	20230629	3005	67.39	20230726	2.12	N	232830	500	57 억	83497	N	N	N	N
43	20230920	150839	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	5000	290	2	6.16	24217908405	4757411	618.91	4720	5300	4655	6120	3300	4710	5090.68	0.73	119617	5076	4892	4796	4612	4516	4845	4565	58	1410	500	3290	10	1	11515472	576	21.46	5.87	12	41.31	233.00	852.00	11800	20230629	-57.63	3005	20230726	66.39	11800	-57.63	20230629	3005	66.39	20230726	11800	-57.63	20230629	3005	66.39	20230726	2.12	N	232830	500	57 억	83497	N	N	N	N
44	20230920	140850	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	5040	330	2	7.01	22579912045	4430630	576.39	4720	5300	4655	6120	3300	4710	5096.45	0.73	74004	5076	4892	4796	4612	4516	4845	4565	58	1410	500	3290	10	1	11515472	580	21.63	5.92	12	38.48	233.00	852.00	11800	20230629	-57.29	3005	20230726	67.72	11800	-57.29	20230629	3005	67.72	20230726	11800	-57.29	20230629	3005	67.72	20230726	2.12	N	232830	500	57 억	83497	N	N	N	N
45	20230920	130846	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	5200	490	2	10.40	18682314060	3664599	476.74	4720	5300	4655	6120	3300	4710	5098.20	0.73	-35764	5076	4892	4796	4612	4516	4845	4565	58	1410	500	3290	10	1	11515472	599	22.32	6.10	12	31.82	233.00	852.00	11800	20230629	-55.93	3005	20230726	73.04	11800	-55.93	20230629	3005	73.04	20230726	11800	-55.93	20230629	3005	73.04	20230726	2.12	N	232830	500	57 억	83497	N	N	N	N
46	20230920	120847	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	5100	390	2	8.28	9154372270	1830401	238.12	4720	5190	4655	6120	3300	4710	5001.52	0.73	37098	5076	4892	4796	4612	4516	4845	4565	58	1410	500	3290	10	1	11515472	587	21.89	5.99	12	15.90	233.00	852.00	11800	20230629	-56.78	3005	20230726	69.72	11800	-56.78	20230629	3005	69.72	20230726	11800	-56.78	20230629	3005	69.72	20230726	2.12	N	232830	500	57 억	83497	N	N	N	N
47	20230920	110853	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	5020	310	2	6.58	6101893335	1229611	159.96	4720	5110	4655	6120	3300	4710	4962.76	0.73	33673	5076	4892	4796	4612	4516	4845	4565	58	1410	500	3290	10	1	11515472	578	21.55	5.89	12	10.68	233.00	852.00	11800	20230629	-57.46	3005	20230726	67.05	11800	-57.46	20230629	3005	67.05	20230726	11800	-57.46	20230629	3005	67.05	20230726	2.12	N	232830	500	57 억	83497	N	N	N	N
48	20230920	100833	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	4865	155	2	3.29	2004209160	412352	53.64	4720	4970	4655	6120	3300	4710	4860.96	0.73	50700	5076	4892	4796	4612	4516	4845	4565	58	1410	500	3290	5	1	11515472	560	20.88	5.71	12	3.58	233.00	852.00	11800	20230629	-58.77	3005	20230726	61.90	11800	-58.77	20230629	3005	61.90	20230726	11800	-58.77	20230629	3005	61.90	20230726	2.12	N	232830	500	57 억	83497	N	N	N	N
49	20230920	090846	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	4790	80	2	1.70	409500500	85914	11.18	4720	4850	4655	6120	3300	4710	4767.37	0.73	-1850	5076	4892	4796	4612	4516	4845	4565	58	1410	500	3290	5	1	11515472	552	20.56	5.62	12	0.75	233.00	852.00	11800	20230629	-59.41	3005	20230726	59.40	11800	-59.41	20230629	3005	59.40	20230726	11800	-59.41	20230629	3005	59.40	20230726	2.12	N	232830	500	57 억	83497	N	N	N	N
50	20230919	160844	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	4710	-240	5	-4.85	3546749185	743056	31.13	4950	4980	4700	6430	3465	4950	4773.26	0.85	-14551	5480	5215	5075	4810	4670	5145	4740	58	1480	500	3460	5	1	11515472	542	20.21	5.53	12	6.45	233.00	852.00	11800	20230629	-60.08	3005	20230726	56.74	11800	-60.08	20230629	3005	56.74	20230726	11800	-60.08	20230629	3005	56.74	20230726	2.14	N	232830	500	57 억	98048	N	N	N	N
51	20230919	150843	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	4780	-170	5	-3.43	3280790055	686888	28.78	4950	4980	4700	6430	3465	4950	4776.27	0.85	-28849	5480	5215	5075	4810	4670	5145	4740	58	1480	500	3460	5	1	11515472	550	20.52	5.61	12	5.96	233.00	852.00	11800	20230629	-59.49	3005	20230726	59.07	11800	-59.49	20230629	3005	59.07	20230726	11800	-59.49	20230629	3005	59.07	20230726	2.14	N	232830	500	57 억	98048	N	N	N	N
52	20230919	140842	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	4735	-215	5	-4.34	2981509835	623756	26.13	4950	4980	4700	6430	3465	4950	4779.89	0.85	-44065	5480	5215	5075	4810	4670	5145	4740	58	1480	500	3460	5	1	11515472	545	20.32	5.56	12	5.42	233.00	852.00	11800	20230629	-59.87	3005	20230726	57.57	11800	-59.87	20230629	3005	57.57	20230726	11800	-59.87	20230629	3005	57.57	20230726	2.14	N	232830	500	57 억	98048	N	N	N	N
53	20230919	130828	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	4725	-225	5	-4.55	2720000985	568258	23.81	4950	4980	4700	6430	3465	4950	4786.52	0.85	-41291	5480	5215	5075	4810	4670	5145	4740	58	1480	500	3460	5	1	11515472	544	20.28	5.55	12	4.93	233.00	852.00	11800	20230629	-59.96	3005	20230726	57.24	11800	-59.96	20230629	3005	57.24	20230726	11800	-59.96	20230629	3005	57.24	20230726	2.14	N	232830	500	57 억	98048	N	N	N	N
54	20230919	120845	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	4750	-200	5	-4.04	2531525330	528442	22.14	4950	4980	4700	6430	3465	4950	4790.50	0.85	-41458	5480	5215	5075	4810	4670	5145	4740	58	1480	500	3460	5	1	11515472	547	20.39	5.58	12	4.59	233.00	852.00	11800	20230629	-59.75	3005	20230726	58.07	11800	-59.75	20230629	3005	58.07	20230726	11800	-59.75	20230629	3005	58.07	20230726	2.14	N	232830	500	57 억	98048	N	N	N	N
55	20230919	110850	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	4775	-175	5	-3.54	2110564740	439356	18.41	4950	4980	4720	6430	3465	4950	4803.72	0.85	-12741	5480	5215	5075	4810	4670	5145	4740	58	1480	500	3460	5	1	11515472	550	20.49	5.60	12	3.82	233.00	852.00	11800	20230629	-59.53	3005	20230726	58.90	11800	-59.53	20230629	3005	58.90	20230726	11800	-59.53	20230629	3005	58.90	20230726	2.14	N	232830	500	57 억	98048	N	N	N	N
56	20230919	100842	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	4760	-190	5	-3.84	1805886515	375222	15.72	4950	4980	4720	6430	3465	4950	4812.79	0.85	-10529	5480	5215	5075	4810	4670	5145	4740	58	1480	500	3460	5	1	11515472	548	20.43	5.59	12	3.26	233.00	852.00	11800	20230629	-59.66	3005	20230726	58.40	11800	-59.66	20230629	3005	58.40	20230726	11800	-59.66	20230629	3005	58.40	20230726	2.14	N	232830	500	57 억	98048	N	N	N	N
57	20230919	090839	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	4910	-40	5	-0.81	329955670	67214	2.82	4950	4980	4865	6430	3465	4950	4908.94	0.85	-5077	5480	5215	5075	4810	4670	5145	4740	58	1480	500	3460	5	1	11515472	565	21.07	5.76	12	0.58	233.00	852.00	11800	20230629	-58.39	3005	20230726	63.39	11800	-58.39	20230629	3005	63.39	20230726	11800	-58.39	20230629	3005	63.39	20230726	2.14	N	232830	500	57 억	98048	N	N	N	N
58	20230918	160844	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	4950	-200	5	-3.88	12237301175	2367403	37.14	5100	5340	4935	6690	3610	5150	5169.42	2.04	-153791	5836	5492	5116	4772	4396	5665	4945	58	1540	500	3600	5	1	11515472	570	21.24	5.81	12	20.56	233.00	852.00	11800	20230629	-58.05	3005	20230726	64.73	11800	-58.05	20230629	3005	64.73	20230726	11800	-58.05	20230629	3005	64.73	20230726	1.89	N	232830	500	57 억	234777	N	N	N	N
59	20230918	150840	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	4990	-160	5	-3.11	11829891805	2285207	35.85	5100	5340	4970	6690	3610	5150	5176.75	2.04	-162566	5836	5492	5116	4772	4396	5665	4945	58	1540	500	3600	5	1	11515472	575	21.42	5.86	12	19.84	233.00	852.00	11800	20230629	-57.71	3005	20230726	66.06	11800	-57.71	20230629	3005	66.06	20230726	11800	-57.71	20230629	3005	66.06	20230726	1.89	N	232830	500	57 억	234777	N	N	N	N
60	20230918	140900	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	5090	-60	5	-1.17	10926241010	2105182	33.03	5100	5340	4970	6690	3610	5150	5190.20	2.04	-160187	5836	5492	5116	4772	4396	5665	4945	58	1540	500	3600	10	1	11515472	586	21.85	5.97	12	18.28	233.00	852.00	11800	20230629	-56.86	3005	20230726	69.38	11800	-56.86	20230629	3005	69.38	20230726	11800	-56.86	20230629	3005	69.38	20230726	1.89	N	232830	500	57 억	234777	N	N	N	N
61	20230918	130837	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	5240	90	2	1.75	9483382300	1824645	28.63	5100	5340	4970	6690	3610	5150	5197.43	2.04	-156086	5836	5492	5116	4772	4396	5665	4945	58	1540	500	3600	10	1	11515472	603	22.49	6.15	12	15.85	233.00	852.00	11800	20230629	-55.59	3005	20230726	74.38	11800	-55.59	20230629	3005	74.38	20230726	11800	-55.59	20230629	3005	74.38	20230726	1.89	N	232830	500	57 억	234777	N	N	N	N
62	20230918	120845	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	5180	30	2	0.58	5315430520	1033393	16.21	5100	5260	4970	6690	3610	5150	5143.66	2.04	-111234	5836	5492	5116	4772	4396	5665	4945	58	1540	500	3600	10	1	11515472	597	22.23	6.08	12	8.97	233.00	852.00	11800	20230629	-56.10	3005	20230726	72.38	11800	-56.10	20230629	3005	72.38	20230726	11800	-56.10	20230629	3005	72.38	20230726	1.89	N	232830	500	57 억	234777	N	N	N	N
63	20230918	110831	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	5130	-20	5	-0.39	3212642510	628543	9.86	5100	5230	4970	6690	3610	5150	5111.15	2.04	-36749	5836	5492	5116	4772	4396	5665	4945	58	1540	500	3600	10	1	11515472	591	22.02	6.02	12	5.46	233.00	852.00	11800	20230629	-56.53	3005	20230726	70.72	11800	-56.53	20230629	3005	70.72	20230726	11800	-56.53	20230629	3005	70.72	20230726	1.89	N	232830	500	57 억	234777	N	N	N	N
64	20230918	100826	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	5060	-90	5	-1.75	2430729520	475890	7.47	5100	5230	4970	6690	3610	5150	5107.61	2.04	-39684	5836	5492	5116	4772	4396	5665	4945	58	1540	500	3600	10	1	11515472	583	21.72	5.94	12	4.13	233.00	852.00	11800	20230629	-57.12	3005	20230726	68.39	11800	-57.12	20230629	3005	68.39	20230726	11800	-57.12	20230629	3005	68.39	20230726	1.89	N	232830	500	57 억	234777	N	N	N	N
65	20230918	090828	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	5220	70	2	1.36	1096015290	215603	3.38	5100	5220	4970	6690	3610	5150	5082.97	2.04	-25562	5836	5492	5116	4772	4396	5665	4945	58	1540	500	3600	10	1	11515472	601	22.40	6.13	12	1.87	233.00	852.00	11800	20230629	-55.76	3005	20230726	73.71	11800	-55.76	20230629	3005	73.71	20230726	11800	-55.76	20230629	3005	73.71	20230726	1.89	N	232830	500	57 억	234777	N	N	N	N
66	20230915	160838	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	5150	380	2	7.97	32800688525	6314039	290.62	4790	5460	4740	6200	3340	4770	5195.48	0.92	140926	5336	5052	4816	4532	4296	5195	4675	58	1430	500	3330	10	1	11515472	593	22.10	6.04	12	54.83	233.00	852.00	11800	20230629	-56.36	3005	20230726	71.38	11800	-56.36	20230629	3005	71.38	20230726	11800	-56.36	20230629	3005	71.38	20230726	1.69	N	232830	500	57 억	105398	N	N	N	N
67	20230915	150834	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	5160	390	2	8.18	31438162965	6049373	278.43	4790	5460	4740	6200	3340	4770	5197.39	0.92	90013	5336	5052	4816	4532	4296	5195	4675	58	1430	500	3330	10	1	11515472	594	22.15	6.06	12	52.53	233.00	852.00	11800	20230629	-56.27	3005	20230726	71.71	11800	-56.27	20230629	3005	71.71	20230726	11800	-56.27	20230629	3005	71.71	20230726	1.69	N	232830	500	57 억	105398	N	N	N	N
68	20230915	140839	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	5390	620	2	13.00	22187815335	4278919	196.95	4790	5460	4740	6200	3340	4770	5186.02	0.92	-25189	5336	5052	4816	4532	4296	5195	4675	58	1430	500	3330	10	1	11515472	621	23.13	6.33	12	37.16	233.00	852.00	11800	20230629	-54.32	3005	20230726	79.37	11800	-54.32	20230629	3005	79.37	20230726	11800	-54.32	20230629	3005	79.37	20230726	1.69	N	232830	500	57 억	105398	N	N	N	N
69	20230915	130831	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	5020	250	2	5.24	11129345365	2188832	100.75	4790	5250	4740	6200	3340	4770	5085.55	0.92	119119	5336	5052	4816	4532	4296	5195	4675	58	1430	500	3330	10	1	11515472	578	21.55	5.89	12	19.01	233.00	852.00	11800	20230629	-57.46	3005	20230726	67.05	11800	-57.46	20230629	3005	67.05	20230726	11800	-57.46	20230629	3005	67.05	20230726	1.69	N	232830	500	57 억	105398	N	N	N	N
70	20230915	120835	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	5070	300	2	6.29	10698250605	2102968	96.79	4790	5250	4740	6200	3340	4770	5088.21	0.92	111410	5336	5052	4816	4532	4296	5195	4675	58	1430	500	3330	10	1	11515472	584	21.76	5.95	12	18.26	233.00	852.00	11800	20230629	-57.03	3005	20230726	68.72	11800	-57.03	20230629	3005	68.72	20230726	11800	-57.03	20230629	3005	68.72	20230726	1.69	N	232830	500	57 억	105398	N	N	N	N
71	20230915	110842	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	5020	250	2	5.24	9977095720	1960035	90.21	4790	5250	4740	6200	3340	4770	5091.34	0.92	104897	5336	5052	4816	4532	4296	5195	4675	58	1430	500	3330	10	1	11515472	578	21.55	5.89	12	17.02	233.00	852.00	11800	20230629	-57.46	3005	20230726	67.05	11800	-57.46	20230629	3005	67.05	20230726	11800	-57.46	20230629	3005	67.05	20230726	1.69	N	232830	500	57 억	105398	N	N	N	N
72	20230915	100840	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	5090	320	2	6.71	8003796690	1571408	72.33	4790	5250	4740	6200	3340	4770	5094.75	0.92	161042	5336	5052	4816	4532	4296	5195	4675	58	1430	500	3330	10	1	11515472	586	21.85	5.97	12	13.65	233.00	852.00	11800	20230629	-56.86	3005	20230726	69.38	11800	-56.86	20230629	3005	69.38	20230726	11800	-56.86	20230629	3005	69.38	20230726	1.69	N	232830	500	57 억	105398	N	N	N	N
73	20230915	090830	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	4855	85	2	1.78	424780080	88284	4.06	4790	4870	4740	6200	3340	4770	4814.85	0.92	8532	5336	5052	4816	4532	4296	5195	4675	58	1430	500	3330	5	1	11515472	559	20.84	5.70	12	0.77	233.00	852.00	11800	20230629	-58.86	3005	20230726	61.56	11800	-58.86	20230629	3005	61.56	20230726	11800	-58.86	20230629	3005	61.56	20230726	1.69	N	232830	500	57 억	105398	N	N	N	N
74	20230914	160839	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	4770	220	2	4.84	10415457775	2137344	192.21	4645	5100	4580	5910	3185	4550	4873.68	0.38	60269	5216	4882	4716	4382	4216	4800	4300	58	1360	500	3180	5	1	11515472	549	20.47	5.60	12	18.56	233.00	852.00	11800	20230629	-59.58	3005	20230726	58.74	11800	-59.58	20230629	3005	58.74	20230726	11800	-59.58	20230629	3005	58.74	20230726	0.91	N	232830	500	57 억	44013	N	N	N	N
75	20230914	150814	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	4800	250	2	5.49	9988248425	2047945	184.18	4645	5100	4580	5910	3185	4550	4877.30	0.38	33383	5216	4882	4716	4382	4216	4800	4300	58	1360	500	3180	5	1	11515472	553	20.60	5.63	12	17.78	233.00	852.00	11800	20230629	-59.32	3005	20230726	59.73	11800	-59.32	20230629	3005	59.73	20230726	11800	-59.32	20230629	3005	59.73	20230726	0.91	N	232830	500	57 억	44013	N	N	N	N
76	20230914	140832	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	4780	230	2	5.05	9554625540	1957891	176.08	4645	5100	4580	5910	3185	4550	4880.16	0.38	410	5216	4882	4716	4382	4216	4800	4300	58	1360	500	3180	5	1	11515472	550	20.52	5.61	12	17.00	233.00	852.00	11800	20230629	-59.49	3005	20230726	59.07	11800	-59.49	20230629	3005	59.07	20230726	11800	-59.49	20230629	3005	59.07	20230726	0.91	N	232830	500	57 억	44013	N	N	N	N
77	20230914	130815	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	4790	240	2	5.27	9299236220	1904629	171.29	4645	5100	4580	5910	3185	4550	4882.55	0.38	-4282	5216	4882	4716	4382	4216	4800	4300	58	1360	500	3180	5	1	11515472	552	20.56	5.62	12	16.54	233.00	852.00	11800	20230629	-59.41	3005	20230726	59.40	11800	-59.41	20230629	3005	59.40	20230726	11800	-59.41	20230629	3005	59.40	20230726	0.91	N	232830	500	57 억	44013	N	N	N	N
78	20230914	120825	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	4830	280	2	6.15	8680504825	1776485	159.76	4645	5100	4580	5910	3185	4550	4886.45	0.38	18139	5216	4882	4716	4382	4216	4800	4300	58	1360	500	3180	5	1	11515472	556	20.73	5.67	12	15.43	233.00	852.00	11800	20230629	-59.07	3005	20230726	60.73	11800	-59.07	20230629	3005	60.73	20230726	11800	-59.07	20230629	3005	60.73	20230726	0.91	N	232830	500	57 억	44013	N	N	N	N
79	20230914	110818	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	4875	325	2	7.14	8002771980	1636735	147.19	4645	5100	4580	5910	3185	4550	4889.60	0.38	7627	5216	4882	4716	4382	4216	4800	4300	58	1360	500	3180	5	1	11515472	561	20.92	5.72	12	14.21	233.00	852.00	11800	20230629	-58.69	3005	20230726	62.23	11800	-58.69	20230629	3005	62.23	20230726	11800	-58.69	20230629	3005	62.23	20230726	0.91	N	232830	500	57 억	44013	N	N	N	N
80	20230914	100812	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	4915	365	2	8.02	2074594395	436789	39.28	4645	4970	4580	5910	3185	4550	4749.93	0.38	54116	5216	4882	4716	4382	4216	4800	4300	58	1360	500	3180	5	1	11515472	566	21.09	5.77	12	3.79	233.00	852.00	11800	20230629	-58.35	3005	20230726	63.56	11800	-58.35	20230629	3005	63.56	20230726	11800	-58.35	20230629	3005	63.56	20230726	0.91	N	232830	500	57 억	44013	N	N	N	N
81	20230914	090827	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	4705	155	2	3.41	452006200	97256	8.75	4645	4705	4580	5910	3185	4550	4648.22	0.38	21566	5216	4882	4716	4382	4216	4800	4300	58	1360	500	3180	5	1	11515472	542	20.19	5.52	12	0.84	233.00	852.00	11800	20230629	-60.13	3005	20230726	56.57	11800	-60.13	20230629	3005	56.57	20230726	11800	-60.13	20230629	3005	56.57	20230726	0.91	N	232830	500	57 억	44013	N	N	N	N
82	20230913	160831	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	4550	-500	5	-9.90	5238524990	1091122	19.50	4995	5050	4550	6560	3540	5050	4801.46	0.47	-8821	5903	5476	5263	4836	4623	5370	4730	58	1510	500	3530	5	1	11515472	524	19.53	5.34	12	9.48	233.00	852.00	11800	20230629	-61.44	3005	20230726	51.41	11800	-61.44	20230629	3005	51.41	20230726	11800	-61.44	20230629	3005	51.41	20230726	0.56	N	232830	500	57 억	54007	N	N	N	N
83	20230913	150821	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	4610	-440	5	-8.71	4931464860	1024198	18.30	4995	5050	4610	6560	3540	5050	4814.86	0.47	-13652	5903	5476	5263	4836	4623	5370	4730	58	1510	500	3530	5	1	11515472	531	19.79	5.41	12	8.89	233.00	852.00	11800	20230629	-60.93	3005	20230726	53.41	11800	-60.93	20230629	3005	53.41	20230726	11800	-60.93	20230629	3005	53.41	20230726	0.56	N	232830	500	57 억	54007	N	N	N	N
84	20230913	140830	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	4725	-325	5	-6.44	4382607950	906812	16.21	4995	5050	4655	6560	3540	5050	4832.89	0.47	-8861	5903	5476	5263	4836	4623	5370	4730	58	1510	500	3530	5	1	11515472	544	20.28	5.55	12	7.87	233.00	852.00	11800	20230629	-59.96	3005	20230726	57.24	11800	-59.96	20230629	3005	57.24	20230726	11800	-59.96	20230629	3005	57.24	20230726	0.56	N	232830	500	57 억	54007	N	N	N	N
85	20230913	130806	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	4680	-370	5	-7.33	4151878705	857895	15.33	4995	5050	4655	6560	3540	5050	4839.51	0.47	-10568	5903	5476	5263	4836	4623	5370	4730	58	1510	500	3530	5	1	11515472	539	20.09	5.49	12	7.45	233.00	852.00	11800	20230629	-60.34	3005	20230726	55.74	11800	-60.34	20230629	3005	55.74	20230726	11800	-60.34	20230629	3005	55.74	20230726	0.56	N	232830	500	57 억	54007	N	N	N	N
86	20230913	120826	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	4745	-305	5	-6.04	3552581485	730651	13.06	4995	5050	4730	6560	3540	5050	4862.11	0.47	-11631	5903	5476	5263	4836	4623	5370	4730	58	1510	500	3530	5	1	11515472	546	20.36	5.57	12	6.34	233.00	852.00	11800	20230629	-59.79	3005	20230726	57.90	11800	-59.79	20230629	3005	57.90	20230726	11800	-59.79	20230629	3005	57.90	20230726	0.56	N	232830	500	57 억	54007	N	N	N	N
87	20230913	110826	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	4770	-280	5	-5.54	3084028135	632251	11.30	4995	5050	4735	6560	3540	5050	4877.74	0.47	-1645	5903	5476	5263	4836	4623	5370	4730	58	1510	500	3530	5	1	11515472	549	20.47	5.60	12	5.49	233.00	852.00	11800	20230629	-59.58	3005	20230726	58.74	11800	-59.58	20230629	3005	58.74	20230726	11800	-59.58	20230629	3005	58.74	20230726	0.56	N	232830	500	57 억	54007	N	N	N	N
88	20230913	100817	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	4870	-180	5	-3.56	1924276835	390962	6.99	4995	5050	4850	6560	3540	5050	4921.77	0.47	-13170	5903	5476	5263	4836	4623	5370	4730	58	1510	500	3530	5	1	11515472	561	20.90	5.72	12	3.40	233.00	852.00	11800	20230629	-58.73	3005	20230726	62.06	11800	-58.73	20230629	3005	62.06	20230726	11800	-58.73	20230629	3005	62.06	20230726	0.56	N	232830	500	57 억	54007	N	N	N	N
89	20230913	090809	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	4995	-55	5	-1.09	441412720	88448	1.58	4995	5050	4930	6560	3540	5050	4990.37	0.47	-6949	5903	5476	5263	4836	4623	5370	4730	58	1510	500	3530	5	1	11515472	575	21.44	5.86	12	0.77	233.00	852.00	11800	20230629	-57.67	3005	20230726	66.22	11800	-57.67	20230629	3005	66.22	20230726	11800	-57.67	20230629	3005	66.22	20230726	0.56	N	232830	500	57 억	54007	N	N	N	N
90	20230912	160807	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	5050	-270	5	-5.08	29989913510	5516342	160.83	5540	5690	5050	6910	3730	5320	5436.83	0.54	-6688	5793	5556	5303	5066	4813	5675	5185	58	1590	500	3720	10	1	11515472	582	21.67	5.93	12	47.90	233.00	852.00	11800	20230629	-57.20	3005	20230726	68.05	11800	-57.20	20230629	3005	68.05	20230726	11800	-57.20	20230629	3005	68.05	20230726	0.32	N	232830	500	57 억	61713	N	N	N	N
91	20230912	150815	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	5110	-210	5	-3.95	29090149560	5339221	155.66	5540	5690	5090	6910	3730	5320	5448.39	0.54	-24780	5793	5556	5303	5066	4813	5675	5185	58	1590	500	3720	10	1	11515472	588	21.93	6.00	12	46.37	233.00	852.00	11800	20230629	-56.69	3005	20230726	70.05	11800	-56.69	20230629	3005	70.05	20230726	11800	-56.69	20230629	3005	70.05	20230726	0.32	N	232830	500	57 억	61713	N	N	N	N
92	20230912	140814	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	5300	-20	5	-0.38	27037251240	4946071	144.20	5540	5690	5260	6910	3730	5320	5466.41	0.54	-8977	5793	5556	5303	5066	4813	5675	5185	58	1590	500	3720	10	1	11515472	610	22.75	6.22	12	42.95	233.00	852.00	11800	20230629	-55.08	3005	20230726	76.37	11800	-55.08	20230629	3005	76.37	20230726	11800	-55.08	20230629	3005	76.37	20230726	0.32	N	232830	500	57 억	61713	N	N	N	N
93	20230912	130804	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	5310	-10	5	-0.19	23715835010	4330387	126.25	5540	5690	5260	6910	3730	5320	5476.61	0.54	-29918	5793	5556	5303	5066	4813	5675	5185	58	1590	500	3720	10	1	11515472	611	22.79	6.23	12	37.60	233.00	852.00	11800	20230629	-55.00	3005	20230726	76.71	11800	-55.00	20230629	3005	76.71	20230726	11800	-55.00	20230629	3005	76.71	20230726	0.32	N	232830	500	57 억	61713	N	N	N	N
94	20230912	120802	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	5300	-20	5	-0.38	20939444410	3815699	111.25	5540	5690	5260	6910	3730	5320	5487.71	0.54	-29249	5793	5556	5303	5066	4813	5675	5185	58	1590	500	3720	10	1	11515472	610	22.75	6.22	12	33.14	233.00	852.00	11800	20230629	-55.08	3005	20230726	76.37	11800	-55.08	20230629	3005	76.37	20230726	11800	-55.08	20230629	3005	76.37	20230726	0.32	N	232830	500	57 억	61713	N	N	N	N
95	20230912	110807	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	5360	40	2	0.75	19595696790	3562896	103.88	5540	5690	5320	6910	3730	5320	5499.94	0.54	-22766	5793	5556	5303	5066	4813	5675	5185	58	1590	500	3720	10	1	11515472	617	23.00	6.29	12	30.94	233.00	852.00	11800	20230629	-54.58	3005	20230726	78.37	11800	-54.58	20230629	3005	78.37	20230726	11800	-54.58	20230629	3005	78.37	20230726	0.32	N	232830	500	57 억	61713	N	N	N	N
96	20230912	100800	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	5370	50	2	0.94	18357717250	3333296	97.18	5540	5690	5320	6910	3730	5320	5507.38	0.54	-17413	5793	5556	5303	5066	4813	5675	5185	58	1590	500	3720	10	1	11515472	618	23.05	6.30	12	28.95	233.00	852.00	11800	20230629	-54.49	3005	20230726	78.70	11800	-54.49	20230629	3005	78.70	20230726	11800	-54.49	20230629	3005	78.70	20230726	0.32	N	232830	500	57 억	61713	N	N	N	N
97	20230912	090818	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	5500	180	2	3.38	7889641390	1430428	41.70	5540	5600	5430	6910	3730	5320	5515.58	0.54	21215	5793	5556	5303	5066	4813	5675	5185	58	1590	500	3720	10	1	11515472	633	23.61	6.46	12	12.42	233.00	852.00	11800	20230629	-53.39	3005	20230726	83.03	11800	-53.39	20230629	3005	83.03	20230726	11800	-53.39	20230629	3005	83.03	20230726	0.32	N	232830	500	57 억	61713	N	N	N	N
98	20230911	160801	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	5320	-30	5	-0.56	17572213860	3297044	15.76	5290	5540	5050	6950	3750	5350	5329.70	1.19	-86746	6586	5967	5341	4722	4096	6277	5032	58	1600	500	3740	10	1	11515472	613	22.83	6.24	12	28.63	233.00	852.00	11800	20230629	-54.92	3005	20230726	77.04	11800	-54.92	20230629	3005	77.04	20230726	11800	-54.92	20230629	3005	77.04	20230726	0.48	N	232830	500	57 억	137427	N	N	N	N
99	20230911	150806	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	5230	-120	5	-2.24	15972224080	2994488	14.31	5290	5540	5050	6950	3750	5350	5333.87	1.19	-110501	6586	5967	5341	4722	4096	6277	5032	58	1600	500	3740	10	1	11515472	602	22.45	6.14	12	26.00	233.00	852.00	11800	20230629	-55.68	3005	20230726	74.04	11800	-55.68	20230629	3005	74.04	20230726	11800	-55.68	20230629	3005	74.04	20230726	0.48	N	232830	500	57 억	137427	N	N	N	N
100	20230911	140815	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	5200	-150	5	-2.80	14314373080	2672055	12.77	5290	5540	5160	6950	3750	5350	5357.07	1.19	-116437	6586	5967	5341	4722	4096	6277	5032	58	1600	500	3740	10	1	11515472	599	22.32	6.10	12	23.20	233.00	852.00	11800	20230629	-55.93	3005	20230726	73.04	11800	-55.93	20230629	3005	73.04	20230726	11800	-55.93	20230629	3005	73.04	20230726	0.48	N	232830	500	57 억	137427	N	N	N	N
101	20230911	130749	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	5260	-90	5	-1.68	13068315690	2433186	11.63	5290	5540	5220	6950	3750	5350	5370.87	1.19	-116517	6586	5967	5341	4722	4096	6277	5032	58	1600	500	3740	10	1	11515472	606	22.58	6.17	12	21.13	233.00	852.00	11800	20230629	-55.42	3005	20230726	75.04	11800	-55.42	20230629	3005	75.04	20230726	11800	-55.42	20230629	3005	75.04	20230726	0.48	N	232830	500	57 억	137427	N	N	N	N
102	20230911	120804	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	5320	-30	5	-0.56	11689598570	2171310	10.38	5290	5540	5220	6950	3750	5350	5383.67	1.19	-113586	6586	5967	5341	4722	4096	6277	5032	58	1600	500	3740	10	1	11515472	613	22.83	6.24	12	18.86	233.00	852.00	11800	20230629	-54.92	3005	20230726	77.04	11800	-54.92	20230629	3005	77.04	20230726	11800	-54.92	20230629	3005	77.04	20230726	0.48	N	232830	500	57 억	137427	N	N	N	N
103	20230911	110749	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	5320	-30	5	-0.56	10690228160	1984742	9.49	5290	5540	5220	6950	3750	5350	5386.21	1.19	-90355	6586	5967	5341	4722	4096	6277	5032	58	1600	500	3740	10	1	11515472	613	22.83	6.24	12	17.24	233.00	852.00	11800	20230629	-54.92	3005	20230726	77.04	11800	-54.92	20230629	3005	77.04	20230726	11800	-54.92	20230629	3005	77.04	20230726	0.48	N	232830	500	57 억	137427	N	N	N	N
104	20230911	100748	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	5380	30	2	0.56	6144390210	1146221	5.48	5290	5530	5220	6950	3750	5350	5360.57	1.19	-60806	6586	5967	5341	4722	4096	6277	5032	58	1600	500	3740	10	1	11515472	620	23.09	6.31	12	9.95	233.00	852.00	11800	20230629	-54.41	3005	20230726	79.03	11800	-54.41	20230629	3005	79.03	20230726	11800	-54.41	20230629	3005	79.03	20230726	0.48	N	232830	500	57 억	137427	N	N	N	N
105	20230911	090746	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	5340	-10	5	-0.19	1102886140	207383	0.99	5290	5390	5270	6950	3750	5350	5318.06	1.19	26479	6586	5967	5341	4722	4096	6277	5032	58	1600	500	3740	10	1	11515472	615	22.92	6.27	12	1.80	233.00	852.00	11800	20230629	-54.75	3005	20230726	77.70	11800	-54.75	20230629	3005	77.70	20230726	11800	-54.75	20230629	3005	77.70	20230726	0.48	N	232830	500	57 억	137427	N	N	N	N
106	20230908	160808	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	5350	160	2	3.08	114255166655	20795425	115.11	4975	5960	4715	6740	3640	5190	5494.33	0.91	36376	6836	6012	5106	4282	3376	6425	4695	58	1550	500	3630	10	1	11515472	616	22.96	6.28	12	180.59	233.00	852.00	11800	20230629	-54.66	3005	20230726	78.04	11800	-54.66	20230629	3005	78.04	20230726	11800	-54.66	20230629	3005	78.04	20230726	0.41	N	232830	500	57 억	104704	N	N	N	N
107	20230908	150806	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	5250	60	2	1.16	112461755895	20457095	113.23	4975	5960	4715	6740	3640	5190	5497.50	0.91	-16519	6836	6012	5106	4282	3376	6425	4695	58	1550	500	3630	10	1	11515472	605	22.53	6.16	12	177.65	233.00	852.00	11800	20230629	-55.51	3005	20230726	74.71	11800	-55.51	20230629	3005	74.71	20230726	11800	-55.51	20230629	3005	74.71	20230726	0.41	N	232830	500	57 억	104704	N	N	N	N
108	20230908	140758	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	5370	180	2	3.47	107980670795	19610033	108.55	4975	5960	4715	6740	3640	5190	5506.45	0.91	-71045	6836	6012	5106	4282	3376	6425	4695	58	1550	500	3630	10	1	11515472	618	23.05	6.30	12	170.29	233.00	852.00	11800	20230629	-54.49	3005	20230726	78.70	11800	-54.49	20230629	3005	78.70	20230726	11800	-54.49	20230629	3005	78.70	20230726	0.41	N	232830	500	57 억	104704	N	N	N	N
109	20230908	130806	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	5570	380	2	7.32	94960319115	17246305	95.46	4975	5960	4715	6740	3640	5190	5506.19	0.91	-74532	6836	6012	5106	4282	3376	6425	4695	58	1550	500	3630	10	1	11515472	641	23.91	6.54	12	149.77	233.00	852.00	11800	20230629	-52.80	3005	20230726	85.36	11800	-52.80	20230629	3005	85.36	20230726	11800	-52.80	20230629	3005	85.36	20230726	0.41	N	232830	500	57 억	104704	N	N	N	N
110	20230908	120816	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	5130	-60	5	-1.16	48245900305	9028808	49.98	4975	5820	4715	6740	3640	5190	5343.61	0.91	-54012	6836	6012	5106	4282	3376	6425	4695	58	1550	500	3630	10	1	11515472	591	22.02	6.02	12	78.41	233.00	852.00	11800	20230629	-56.53	3005	20230726	70.72	11800	-56.53	20230629	3005	70.72	20230726	11800	-56.53	20230629	3005	70.72	20230726	0.41	N	232830	500	57 억	104704	N	N	N	N
111	20230908	110811	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	5010	-180	5	-3.47	8832833505	1812537	10.03	4975	5010	4715	6740	3640	5190	4872.60	0.91	-10444	6836	6012	5106	4282	3376	6425	4695	58	1550	500	3630	10	1	11515472	577	21.50	5.88	12	15.74	233.00	852.00	11800	20230629	-57.54	3005	20230726	66.72	11800	-57.54	20230629	3005	66.72	20230726	11800	-57.54	20230629	3005	66.72	20230726	0.41	N	232830	500	57 억	104704	N	N	N	N
112	20230908	100805	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	4735	-455	5	-8.77	6604860635	1356040	7.51	4975	4975	4725	6740	3640	5190	4869.90	0.91	-33742	6836	6012	5106	4282	3376	6425	4695	58	1550	500	3630	5	1	11515472	545	20.32	5.56	12	11.78	233.00	852.00	11800	20230629	-59.87	3005	20230726	57.57	11800	-59.87	20230629	3005	57.57	20230726	11800	-59.87	20230629	3005	57.57	20230726	0.41	N	232830	500	57 억	104704	N	N	N	N
113	20230908	090809	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	4830	-360	5	-6.94	2591582460	527802	2.92	4975	4975	4800	6740	3640	5190	4908.34	0.91	-20825	6836	6012	5106	4282	3376	6425	4695	58	1550	500	3630	5	1	11515472	556	20.73	5.67	12	4.58	233.00	852.00	11800	20230629	-59.07	3005	20230726	60.73	11800	-59.07	20230629	3005	60.73	20230726	11800	-59.07	20230629	3005	60.73	20230726	0.41	N	232830	500	57 억	104704	N	N	N	N
114	20230907	160755	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	5190	550	2	11.85	94907274450	17762891	149.53	4420	5930	4200	6030	3250	4640	5343.69	0.83	14126	5606	5122	4676	4192	3746	5365	4435	58	1390	500	3240	10	1	11515472	598	22.27	6.09	12	154.25	233.00	852.00	11800	20230629	-56.02	3005	20230726	72.71	11800	-56.02	20230629	3005	72.71	20230726	11800	-56.02	20230629	3005	72.71	20230726	0.24	N	232830	500	57 억	95528	N	N	N	N
115	20230907	150801	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	5000	360	2	7.76	85044586555	15850304	133.43	4420	5930	4200	6030	3250	4640	5365.52	0.83	14239	5606	5122	4676	4192	3746	5365	4435	58	1390	500	3240	10	1	11515472	576	21.46	5.87	12	137.64	233.00	852.00	11800	20230629	-57.63	3005	20230726	66.39	11800	-57.63	20230629	3005	66.39	20230726	11800	-57.63	20230629	3005	66.39	20230726	0.24	N	232830	500	57 억	95528	N	N	N	N
116	20230907	140759	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	4250	-390	5	-8.41	6285400115	1437713	12.10	4420	4575	4200	6030	3250	4640	4371.68	0.83	-10210	5606	5122	4676	4192	3746	5365	4435	58	1390	500	3240	5	1	11515472	489	18.24	4.99	12	12.49	233.00	852.00	11800	20230629	-63.98	3005	20230726	41.43	11800	-63.98	20230629	3005	41.43	20230726	11800	-63.98	20230629	3005	41.43	20230726	0.24	N	232830	500	57 억	95528	N	N	N	N
117	20230907	130755	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	4285	-355	5	-7.65	5526012325	1258840	10.60	4420	4575	4250	6030	3250	4640	4389.63	0.83	19772	5606	5122	4676	4192	3746	5365	4435	58	1390	500	3240	5	1	11515472	493	18.39	5.03	12	10.93	233.00	852.00	11800	20230629	-63.69	3005	20230726	42.60	11800	-63.69	20230629	3005	42.60	20230726	11800	-63.69	20230629	3005	42.60	20230726	0.24	N	232830	500	57 억	95528	N	N	N	N
118	20230907	120806	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	4290	-350	5	-7.54	5202808535	1183560	9.96	4420	4575	4250	6030	3250	4640	4395.76	0.83	41315	5606	5122	4676	4192	3746	5365	4435	58	1390	500	3240	5	1	11515472	494	18.41	5.04	12	10.28	233.00	852.00	11800	20230629	-63.64	3005	20230726	42.76	11800	-63.64	20230629	3005	42.76	20230726	11800	-63.64	20230629	3005	42.76	20230726	0.24	N	232830	500	57 억	95528	N	N	N	N
119	20230907	110800	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	4310	-330	5	-7.11	4575776575	1037361	8.73	4420	4575	4295	6030	3250	4640	4410.83	0.83	58909	5606	5122	4676	4192	3746	5365	4435	58	1390	500	3240	5	1	11515472	496	18.50	5.06	12	9.01	233.00	852.00	11800	20230629	-63.47	3005	20230726	43.43	11800	-63.47	20230629	3005	43.43	20230726	11800	-63.47	20230629	3005	43.43	20230726	0.24	N	232830	500	57 억	95528	N	N	N	N
120	20230907	100801	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	4370	-270	5	-5.82	3489012145	785891	6.62	4420	4575	4320	6030	3250	4640	4439.39	0.83	55115	5606	5122	4676	4192	3746	5365	4435	58	1390	500	3240	5	1	11515472	503	18.76	5.13	12	6.82	233.00	852.00	11800	20230629	-62.97	3005	20230726	45.42	11800	-62.97	20230629	3005	45.42	20230726	11800	-62.97	20230629	3005	45.42	20230726	0.24	N	232830	500	57 억	95528	N	N	N	N
121	20230907	090813	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	4440	-200	5	-4.31	921633515	208013	1.75	4420	4490	4395	6030	3250	4640	4429.97	0.83	35754	5606	5122	4676	4192	3746	5365	4435	58	1390	500	3240	5	1	11515472	511	19.06	5.21	12	1.81	233.00	852.00	11800	20230629	-62.37	3005	20230726	47.75	11800	-62.37	20230629	3005	47.75	20230726	11800	-62.37	20230629	3005	47.75	20230726	0.24	N	232830	500	57 억	95528	N	N	N	N
122	20230906	160757	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	4640	410	2	9.69	55968575900	11806957	222.65	4550	5160	4230	5490	2965	4230	4740.38	1.18	-49243	4946	4587	4256	3897	3566	4767	4077	58	1260	500	2960	5	1	11515472	534	19.91	5.45	12	102.53	233.00	852.00	11800	20230629	-60.68	3005	20230726	54.41	11800	-60.68	20230629	3005	54.41	20230726	11800	-60.68	20230629	3005	54.41	20230726	0.26	N	232830	500	57 억	136011	N	N	N	N
123	20230906	150800	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	4750	520	2	12.29	53995533880	11382547	214.65	4550	5160	4230	5490	2965	4230	4743.71	1.18	-58153	4946	4587	4256	3897	3566	4767	4077	58	1260	500	2960	5	1	11515472	547	20.39	5.58	12	98.85	233.00	852.00	11800	20230629	-59.75	3005	20230726	58.07	11800	-59.75	20230629	3005	58.07	20230726	11800	-59.75	20230629	3005	58.07	20230726	0.26	N	232830	500	57 억	136011	N	N	N	N
124	20230906	140759	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	4925	695	2	16.43	40222035590	8485988	160.03	4550	5160	4230	5490	2965	4230	4739.82	1.18	-20809	4946	4587	4256	3897	3566	4767	4077	58	1260	500	2960	5	1	11515472	567	21.14	5.78	12	73.69	233.00	852.00	11800	20230629	-58.26	3005	20230726	63.89	11800	-58.26	20230629	3005	63.89	20230726	11800	-58.26	20230629	3005	63.89	20230726	0.26	N	232830	500	57 억	136011	N	N	N	N
125	20230906	130752	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	4455	225	2	5.32	10453144170	2359422	44.49	4550	4580	4230	5490	2965	4230	4430.38	1.18	-54546	4946	4587	4256	3897	3566	4767	4077	58	1260	500	2960	5	1	11515472	513	19.12	5.23	12	20.49	233.00	852.00	11800	20230629	-62.25	3005	20230726	48.25	11800	-62.25	20230629	3005	48.25	20230726	11800	-62.25	20230629	3005	48.25	20230726	0.26	N	232830	500	57 억	136011	N	N	N	N
126	20230906	120803	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	4260	30	2	0.71	6517357810	1475241	27.82	4550	4580	4230	5490	2965	4230	4417.83	1.18	-45642	4946	4587	4256	3897	3566	4767	4077	58	1260	500	2960	5	1	11515472	491	18.28	5.00	12	12.81	233.00	852.00	11800	20230629	-63.90	3005	20230726	41.76	11800	-63.90	20230629	3005	41.76	20230726	11800	-63.90	20230629	3005	41.76	20230726	0.26	N	232830	500	57 억	136011	N	N	N	N
127	20230906	110806	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	4265	35	2	0.83	6161539110	1391394	26.24	4550	4580	4230	5490	2965	4230	4428.32	1.18	-50746	4946	4587	4256	3897	3566	4767	4077	58	1260	500	2960	5	1	11515472	491	18.30	5.01	12	12.08	233.00	852.00	11800	20230629	-63.86	3005	20230726	41.93	11800	-63.86	20230629	3005	41.93	20230726	11800	-63.86	20230629	3005	41.93	20230726	0.26	N	232830	500	57 억	136011	N	N	N	N
128	20230906	100745	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	4345	115	2	2.72	5304703275	1191730	22.47	4550	4580	4320	5490	2965	4230	4451.26	1.18	-61063	4946	4587	4256	3897	3566	4767	4077	58	1260	500	2960	5	1	11515472	500	18.65	5.10	12	10.35	233.00	852.00	11800	20230629	-63.18	3005	20230726	44.59	11800	-63.18	20230629	3005	44.59	20230726	11800	-63.18	20230629	3005	44.59	20230726	0.26	N	232830	500	57 억	136011	N	N	N	N
129	20230906	090749	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	4455	225	2	5.32	2772433345	615805	11.61	4550	4580	4420	5490	2965	4230	4502.13	1.18	-34241	4946	4587	4256	3897	3566	4767	4077	58	1260	500	2960	5	1	11515472	513	19.12	5.23	12	5.35	233.00	852.00	11800	20230629	-62.25	3005	20230726	48.25	11800	-62.25	20230629	3005	48.25	20230726	11800	-62.25	20230629	3005	48.25	20230726	0.26	N	232830	500	57 억	136011	N	N	N	N
130	20230905	160751	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	4230	165	2	4.06	22024893285	5125803	808.46	4025	4615	3925	5280	2850	4065	4296.92	3.12	-213059	4361	4212	4131	3982	3901	4172	3942	58	1215	500	2840	5	1	11515472	487	18.15	4.96	12	44.51	233.00	852.00	11800	20230629	-64.15	3005	20230726	40.77	11800	-64.15	20230629	3005	40.77	20230726	11800	-64.15	20230629	3005	40.77	20230726	0.21	N	232830	500	57 억	359155	N	N	N	N
131	20230905	150802	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	4235	170	2	4.18	21522163840	5007040	789.73	4025	4615	3925	5280	2850	4065	4298.38	3.12	-220876	4361	4212	4131	3982	3901	4172	3942	58	1215	500	2840	5	1	11515472	488	18.18	4.97	12	43.48	233.00	852.00	11800	20230629	-64.11	3005	20230726	40.93	11800	-64.11	20230629	3005	40.93	20230726	11800	-64.11	20230629	3005	40.93	20230726	0.21	N	232830	500	57 억	359155	N	N	N	N
132	20230905	140800	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	4090	25	2	0.62	16312285990	3786266	597.18	4025	4615	3925	5280	2850	4065	4308.28	3.12	-256669	4361	4212	4131	3982	3901	4172	3942	58	1215	500	2840	5	1	11515472	471	17.55	4.80	12	32.88	233.00	852.00	11800	20230629	-65.34	3005	20230726	36.11	11800	-65.34	20230629	3005	36.11	20230726	11800	-65.34	20230629	3005	36.11	20230726	0.21	N	232830	500	57 억	359155	N	N	N	N
133	20230905	130741	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	4120	55	2	1.35	15382951765	3558761	561.30	4025	4615	3925	5280	2850	4065	4322.56	3.12	-263048	4361	4212	4131	3982	3901	4172	3942	58	1215	500	2840	5	1	11515472	474	17.68	4.84	12	30.90	233.00	852.00	11800	20230629	-65.08	3005	20230726	37.10	11800	-65.08	20230629	3005	37.10	20230726	11800	-65.08	20230629	3005	37.10	20230726	0.21	N	232830	500	57 억	359155	N	N	N	N
134	20230905	120746	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	4120	55	2	1.35	2102574230	522758	82.45	4025	4130	3925	5280	2850	4065	4022.08	3.12	-30829	4361	4212	4131	3982	3901	4172	3942	58	1215	500	2840	5	1	11515472	474	17.68	4.84	12	4.54	233.00	852.00	11800	20230629	-65.08	3005	20230726	37.10	11800	-65.08	20230629	3005	37.10	20230726	11800	-65.08	20230629	3005	37.10	20230726	0.21	N	232830	500	57 억	359155	N	N	N	N
135	20230905	110752	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	4050	-15	5	-0.37	1631596435	407372	64.25	4025	4085	3925	5280	2850	4065	4005.18	3.12	-23647	4361	4212	4131	3982	3901	4172	3942	58	1215	500	2840	5	1	11515472	466	17.38	4.75	12	3.54	233.00	852.00	11800	20230629	-65.68	3005	20230726	34.78	11800	-65.68	20230629	3005	34.78	20230726	11800	-65.68	20230629	3005	34.78	20230726	0.21	N	232830	500	57 억	359155	N	N	N	N
136	20230905	100741	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	4015	-50	5	-1.23	1193583775	298450	47.07	4025	4070	3925	5280	2850	4065	3999.28	3.12	-13390	4361	4212	4131	3982	3901	4172	3942	58	1215	500	2840	5	1	11515472	462	17.23	4.71	12	2.59	233.00	852.00	11800	20230629	-65.97	3005	20230726	33.61	11800	-65.97	20230629	3005	33.61	20230726	11800	-65.97	20230629	3005	33.61	20230726	0.21	N	232830	500	57 억	359155	N	N	N	N
137	20230905	090741	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	4015	-50	5	-1.23	209129930	51971	8.20	4025	4055	4010	5280	2850	4065	4023.97	3.12	-7318	4361	4212	4131	3982	3901	4172	3942	58	1215	500	2840	5	1	11515472	462	17.23	4.71	12	0.45	233.00	852.00	11800	20230629	-65.97	3005	20230726	33.61	11800	-65.97	20230629	3005	33.61	20230726	11800	-65.97	20230629	3005	33.61	20230726	0.21	N	232830	500	57 억	359155	N	N	N	N
138	20230904	160737	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	4065	-180	5	-4.24	2558374605	618170	45.59	4240	4280	4050	5510	2975	4245	4139.03	3.13	-1227	4945	4595	4420	4070	3895	4507	3982	58	1265	500	2970	5	1	11515472	468	17.45	4.77	12	5.37	233.00	852.00	11800	20230629	-65.55	3005	20230726	35.27	11800	-65.55	20230629	3005	35.27	20230726	11800	-65.55	20230629	3005	35.27	20230726	0.29	N	232830	500	57 억	360066	N	N	N	N
139	20230904	150728	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	4080	-165	5	-3.89	2355940900	568419	41.92	4240	4280	4050	5510	2975	4245	4144.70	3.13	-8223	4945	4595	4420	4070	3895	4507	3982	58	1265	500	2970	5	1	11515472	470	17.51	4.79	12	4.94	233.00	852.00	11800	20230629	-65.42	3005	20230726	35.77	11800	-65.42	20230629	3005	35.77	20230726	11800	-65.42	20230629	3005	35.77	20230726	0.29	N	232830	500	57 억	360066	N	N	N	N
140	20230904	140723	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	4080	-165	5	-3.89	2134318910	514221	37.92	4240	4280	4050	5510	2975	4245	4150.57	3.13	-1764	4945	4595	4420	4070	3895	4507	3982	58	1265	500	2970	5	1	11515472	470	17.51	4.79	12	4.47	233.00	852.00	11800	20230629	-65.42	3005	20230726	35.77	11800	-65.42	20230629	3005	35.77	20230726	11800	-65.42	20230629	3005	35.77	20230726	0.29	N	232830	500	57 억	360066	N	N	N	N
141	20230904	130736	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	4070	-175	5	-4.12	1925590420	463184	34.16	4240	4280	4050	5510	2975	4245	4157.27	3.13	-60	4945	4595	4420	4070	3895	4507	3982	58	1265	500	2970	5	1	11515472	469	17.47	4.78	12	4.02	233.00	852.00	11800	20230629	-65.51	3005	20230726	35.44	11800	-65.51	20230629	3005	35.44	20230726	11800	-65.51	20230629	3005	35.44	20230726	0.29	N	232830	500	57 억	360066	N	N	N	N
142	20230904	120721	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	4125	-120	5	-2.83	1528419575	365883	26.98	4240	4280	4095	5510	2975	4245	4177.32	3.13	12717	4945	4595	4420	4070	3895	4507	3982	58	1265	500	2970	5	1	11515472	475	17.70	4.84	12	3.18	233.00	852.00	11800	20230629	-65.04	3005	20230726	37.27	11800	-65.04	20230629	3005	37.27	20230726	11800	-65.04	20230629	3005	37.27	20230726	0.29	N	232830	500	57 억	360066	N	N	N	N
143	20230904	110709	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	4110	-135	5	-3.18	1280857345	305623	22.54	4240	4280	4110	5510	2975	4245	4190.95	3.13	18505	4945	4595	4420	4070	3895	4507	3982	58	1265	500	2970	5	1	11515472	473	17.64	4.82	12	2.65	233.00	852.00	11800	20230629	-65.17	3005	20230726	36.77	11800	-65.17	20230629	3005	36.77	20230726	11800	-65.17	20230629	3005	36.77	20230726	0.29	N	232830	500	57 억	360066	N	N	N	N
144	20230904	100714	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	4175	-70	5	-1.65	966574810	229720	16.94	4240	4280	4140	5510	2975	4245	4207.60	3.13	15719	4945	4595	4420	4070	3895	4507	3982	58	1265	500	2970	5	1	11515472	481	17.92	4.90	12	1.99	233.00	852.00	11800	20230629	-64.62	3005	20230726	38.94	11800	-64.62	20230629	3005	38.94	20230726	11800	-64.62	20230629	3005	38.94	20230726	0.29	N	232830	500	57 억	360066	N	N	N	N
145	20230904	090727	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	4255	10	2	0.24	335869080	79577	5.87	4240	4255	4180	5510	2975	4245	4220.64	3.13	12607	4945	4595	4420	4070	3895	4507	3982	58	1265	500	2970	5	1	11515472	490	18.26	4.99	12	0.69	233.00	852.00	11800	20230629	-63.94	3005	20230726	41.60	11800	-63.94	20230629	3005	41.60	20230726	11800	-63.94	20230629	3005	41.60	20230726	0.29	N	232830	500	57 억	360066	N	N	N	N
146	20230901	160717	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	4245	-485	5	-10.25	5863845815	1312707	60.61	4765	4770	4245	6140	3315	4730	4468.95	2.47	75794	5143	4936	4833	4626	4523	4885	4575	58	1410	500	3310	5	1	11515472	489	18.22	4.98	12	11.40	233.00	852.00	11800	20230629	-64.03	3005	20230726	41.26	11800	-64.03	20230629	3005	41.26	20230726	11800	-64.03	20230629	3005	41.26	20230726	0.38	N	232830	500	57 억	284769	N	N	N	N
147	20230901	150726	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	4300	-430	5	-9.09	5217546875	1161292	53.62	4765	4770	4295	6140	3315	4730	4492.77	2.47	45051	5143	4936	4833	4626	4523	4885	4575	58	1410	500	3310	5	1	11515472	495	18.45	5.05	12	10.08	233.00	852.00	11800	20230629	-63.56	3005	20230726	43.09	11800	-63.56	20230629	3005	43.09	20230726	11800	-63.56	20230629	3005	43.09	20230726	0.38	N	232830	500	57 억	284769	N	N	N	N
148	20230901	140730	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	4365	-365	5	-7.72	4653275585	1030883	47.60	4765	4770	4325	6140	3315	4730	4513.76	2.47	40806	5143	4936	4833	4626	4523	4885	4575	58	1410	500	3310	5	1	11515472	503	18.73	5.12	12	8.95	233.00	852.00	11800	20230629	-63.01	3005	20230726	45.26	11800	-63.01	20230629	3005	45.26	20230726	11800	-63.01	20230629	3005	45.26	20230726	0.38	N	232830	500	57 억	284769	N	N	N	N
149	20230901	130706	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	4375	-355	5	-7.51	4196744375	925979	42.75	4765	4770	4360	6140	3315	4730	4532.11	2.47	52054	5143	4936	4833	4626	4523	4885	4575	58	1410	500	3310	5	1	11515472	504	18.78	5.13	12	8.04	233.00	852.00	11800	20230629	-62.92	3005	20230726	45.59	11800	-62.92	20230629	3005	45.59	20230726	11800	-62.92	20230629	3005	45.59	20230726	0.38	N	232830	500	57 억	284769	N	N	N	N
150	20230901	120715	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	4400	-330	5	-6.98	3741416470	822129	37.96	4765	4770	4380	6140	3315	4730	4550.77	2.47	64894	5143	4936	4833	4626	4523	4885	4575	58	1410	500	3310	5	1	11515472	507	18.88	5.16	12	7.14	233.00	852.00	11800	20230629	-62.71	3005	20230726	46.42	11800	-62.71	20230629	3005	46.42	20230726	11800	-62.71	20230629	3005	46.42	20230726	0.38	N	232830	500	57 억	284769	N	N	N	N
151	20230901	110715	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	4415	-315	5	-6.66	3223696050	705054	32.55	4765	4770	4400	6140	3315	4730	4572.15	2.47	67663	5143	4936	4833	4626	4523	4885	4575	58	1410	500	3310	5	1	11515472	508	18.95	5.18	12	6.12	233.00	852.00	11800	20230629	-62.58	3005	20230726	46.92	11800	-62.58	20230629	3005	46.92	20230726	11800	-62.58	20230629	3005	46.92	20230726	0.38	N	232830	500	57 억	284769	N	N	N	N
152	20230901	100711	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	4520	-210	5	-4.44	2209934240	478856	22.11	4765	4770	4500	6140	3315	4730	4614.90	2.47	42178	5143	4936	4833	4626	4523	4885	4575	58	1410	500	3310	5	1	11515472	520	19.40	5.31	12	4.16	233.00	852.00	11800	20230629	-61.69	3005	20230726	50.42	11800	-61.69	20230629	3005	50.42	20230726	11800	-61.69	20230629	3005	50.42	20230726	0.38	N	232830	500	57 억	284769	N	N	N	N
153	20230901	090700	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	4620	-110	5	-2.33	742687390	158466	7.32	4765	4770	4600	6140	3315	4730	4686.58	2.47	-17408	5143	4936	4833	4626	4523	4885	4575	58	1410	500	3310	5	1	11515472	532	19.83	5.42	12	1.38	233.00	852.00	11800	20230629	-60.85	3005	20230726	53.74	11800	-60.85	20230629	3005	53.74	20230726	11800	-60.85	20230629	3005	53.74	20230726	0.38	N	232830	500	57 억	284769	N	N	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History