KissMeData/340810/price/prices-20230901.csv at 3b3bba7b2ddf7a615d2bc74fcafd593d21c63ccb

Files

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

68 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	161135	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	10710	0	3	0.00	1516170010	141896	46.37	10580	10950	10110	13920	7500	10710	10684.93	1.60	7191	11590	11150	10750	10310	9910	11370	10530	52	3210	500	7490	10	1	10347861	1108	-11.02	22.50	12	1.37	-972.00	476.00	18590	20230524	-42.39	8970	20230726	19.40	18590	-42.39	20230524	8970	19.40	20230726	18590	-42.39	20230524	8970	19.40	20230726	1.82	N	340810	500	51 억	166059	N	N	N	N
3	20230927	151147	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	10750	40	2	0.37	1395788580	130669	42.70	10580	10950	10110	13920	7500	10710	10681.74	1.60	4632	11590	11150	10750	10310	9910	11370	10530	52	3210	500	7490	10	1	10347861	1112	-11.06	22.58	12	1.26	-972.00	476.00	18590	20230524	-42.17	8970	20230726	19.84	18590	-42.17	20230524	8970	19.84	20230726	18590	-42.17	20230524	8970	19.84	20230726	1.82	N	340810	500	51 억	166059	N	N	N	N
4	20230927	141147	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	10840	130	2	1.21	1252538840	117380	38.36	10580	10950	10110	13920	7500	10710	10670.61	1.60	4101	11590	11150	10750	10310	9910	11370	10530	52	3210	500	7490	10	1	10347861	1122	-11.15	22.77	12	1.13	-972.00	476.00	18590	20230524	-41.69	8970	20230726	20.85	18590	-41.69	20230524	8970	20.85	20230726	18590	-41.69	20230524	8970	20.85	20230726	1.82	N	340810	500	51 억	166059	N	N	N	N
5	20230927	131132	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	10780	70	2	0.65	1077346360	101248	33.09	10580	10850	10110	13920	7500	10710	10640.28	1.60	4027	11590	11150	10750	10310	9910	11370	10530	52	3210	500	7490	10	1	10347861	1115	-11.09	22.65	12	0.98	-972.00	476.00	18590	20230524	-42.01	8970	20230726	20.18	18590	-42.01	20230524	8970	20.18	20230726	18590	-42.01	20230524	8970	20.18	20230726	1.82	N	340810	500	51 억	166059	N	N	N	N
6	20230927	121129	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	10730	20	2	0.19	1007360460	94725	30.96	10580	10850	10110	13920	7500	10710	10634.12	1.60	2557	11590	11150	10750	10310	9910	11370	10530	52	3210	500	7490	10	1	10347861	1110	-11.04	22.54	12	0.92	-972.00	476.00	18590	20230524	-42.28	8970	20230726	19.62	18590	-42.28	20230524	8970	19.62	20230726	18590	-42.28	20230524	8970	19.62	20230726	1.82	N	340810	500	51 억	166059	N	N	N	N
7	20230927	111141	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	10710	0	3	0.00	878155660	82589	26.99	10580	10850	10110	13920	7500	10710	10632.30	1.60	3707	11590	11150	10750	10310	9910	11370	10530	52	3210	500	7490	10	1	10347861	1108	-11.02	22.50	12	0.80	-972.00	476.00	18590	20230524	-42.39	8970	20230726	19.40	18590	-42.39	20230524	8970	19.40	20230726	18590	-42.39	20230524	8970	19.40	20230726	1.82	N	340810	500	51 억	166059	N	N	N	N
8	20230927	101133	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	10740	30	2	0.28	721799370	68050	22.24	10580	10850	10110	13920	7500	10710	10606.03	1.60	4982	11590	11150	10750	10310	9910	11370	10530	52	3210	500	7490	10	1	10347861	1111	-11.05	22.56	12	0.66	-972.00	476.00	18590	20230524	-42.23	8970	20230726	19.73	18590	-42.23	20230524	8970	19.73	20230726	18590	-42.23	20230524	8970	19.73	20230726	1.82	N	340810	500	51 억	166059	N	N	N	N
9	20230927	091153	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	10710	0	3	0.00	360379320	34478	11.27	10580	10710	10110	13920	7500	10710	10448.11	1.60	7844	11590	11150	10750	10310	9910	11370	10530	52	3210	500	7490	10	1	10347861	1108	-11.02	22.50	12	0.33	-972.00	476.00	18590	20230524	-42.39	8970	20230726	19.40	18590	-42.39	20230524	8970	19.40	20230726	18590	-42.39	20230524	8970	19.40	20230726	1.82	N	340810	500	51 억	166059	N	N	N	N
10	20230926	161131	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	10710	340	2	3.28	3263715490	302498	87.05	10390	11190	10350	13480	7260	10370	10791.09	1.57	6307	11450	10910	10640	10100	9830	10775	9965	52	3110	500	7250	10	1	10347861	1108	-11.02	22.50	12	2.92	-972.00	476.00	18590	20230524	-42.39	8970	20230726	19.40	18590	-42.39	20230524	8970	19.40	20230726	18590	-42.39	20230524	8970	19.40	20230726	1.75	N	340810	500	51 억	162009	N	N	N	N
11	20230926	151130	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	10770	400	2	3.86	3070463820	284498	81.87	10390	11190	10350	13480	7260	10370	10794.44	1.57	2802	11450	10910	10640	10100	9830	10775	9965	52	3110	500	7250	10	1	10347861	1114	-11.08	22.63	12	2.75	-972.00	476.00	18590	20230524	-42.07	8970	20230726	20.07	18590	-42.07	20230524	8970	20.07	20230726	18590	-42.07	20230524	8970	20.07	20230726	1.75	N	340810	500	51 억	162009	N	N	N	N
12	20230926	141123	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	10780	410	2	3.95	2657409550	246513	70.94	10390	11190	10350	13480	7260	10370	10782.10	1.57	-335	11450	10910	10640	10100	9830	10775	9965	52	3110	500	7250	10	1	10347861	1115	-11.09	22.65	12	2.38	-972.00	476.00	18590	20230524	-42.01	8970	20230726	20.18	18590	-42.01	20230524	8970	20.18	20230726	18590	-42.01	20230524	8970	20.18	20230726	1.75	N	340810	500	51 억	162009	N	N	N	N
13	20230926	131126	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	10760	390	2	3.76	2453784270	227636	65.50	10390	11190	10350	13480	7260	10370	10781.69	1.57	-2761	11450	10910	10640	10100	9830	10775	9965	52	3110	500	7250	10	1	10347861	1113	-11.07	22.61	12	2.20	-972.00	476.00	18590	20230524	-42.12	8970	20230726	19.96	18590	-42.12	20230524	8970	19.96	20230726	18590	-42.12	20230524	8970	19.96	20230726	1.75	N	340810	500	51 억	162009	N	N	N	N
14	20230926	121133	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	11070	700	2	6.75	2180966120	202620	58.31	10390	11190	10350	13480	7260	10370	10766.28	1.57	-1244	11450	10910	10640	10100	9830	10775	9965	52	3110	500	7250	10	1	10347861	1146	-11.39	23.26	12	1.96	-972.00	476.00	18590	20230524	-40.45	8970	20230726	23.41	18590	-40.45	20230524	8970	23.41	20230726	18590	-40.45	20230524	8970	23.41	20230726	1.75	N	340810	500	51 억	162009	N	N	N	N
15	20230926	111126	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	10740	370	2	3.57	1257367400	118421	34.08	10390	10850	10350	13480	7260	10370	10620.43	1.57	-1961	11450	10910	10640	10100	9830	10775	9965	52	3110	500	7250	10	1	10347861	1111	-11.05	22.56	12	1.14	-972.00	476.00	18590	20230524	-42.23	8970	20230726	19.73	18590	-42.23	20230524	8970	19.73	20230726	18590	-42.23	20230524	8970	19.73	20230726	1.75	N	340810	500	51 억	162009	N	N	N	N
16	20230926	101128	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	10730	360	2	3.47	765721560	72670	20.91	10390	10750	10350	13480	7260	10370	10539.91	1.57	-3955	11450	10910	10640	10100	9830	10775	9965	52	3110	500	7250	10	1	10347861	1110	-11.04	22.54	12	0.70	-972.00	476.00	18590	20230524	-42.28	8970	20230726	19.62	18590	-42.28	20230524	8970	19.62	20230726	18590	-42.28	20230524	8970	19.62	20230726	1.75	N	340810	500	51 억	162009	N	N	N	N
17	20230926	091129	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	10370	0	3	0.00	190759490	18279	5.26	10390	10530	10370	13480	7260	10370	10440.86	1.57	-2001	11450	10910	10640	10100	9830	10775	9965	52	3110	500	7250	10	1	10347861	1073	-10.67	21.79	12	0.18	-972.00	476.00	18590	20230524	-44.22	8970	20230726	15.61	18590	-44.22	20230524	8970	15.61	20230726	18590	-44.22	20230524	8970	15.61	20230726	1.75	N	340810	500	51 억	162009	N	N	N	N
18	20230925	161132	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	10370	-710	5	-6.41	3571203800	336264	67.21	10920	11180	10370	14400	7760	11080	10621.55	1.45	12630	11713	11396	11183	10866	10653	11290	10760	52	3320	500	7750	10	1	10347861	1073	-10.67	21.79	12	3.25	-972.00	476.00	18590	20230524	-44.22	8970	20230726	15.61	18590	-44.22	20230524	8970	15.61	20230726	18590	-44.22	20230524	8970	15.61	20230726	1.74	N	340810	500	51 억	149588	N	N	N	N
19	20230925	151134	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	10430	-650	5	-5.87	3341014530	314122	62.79	10920	11180	10400	14400	7760	11080	10636.00	1.45	10751	11713	11396	11183	10866	10653	11290	10760	52	3320	500	7750	10	1	10347861	1079	-10.73	21.91	12	3.04	-972.00	476.00	18590	20230524	-43.89	8970	20230726	16.28	18590	-43.89	20230524	8970	16.28	20230726	18590	-43.89	20230524	8970	16.28	20230726	1.74	N	340810	500	51 억	149588	N	N	N	N
20	20230925	141114	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	10530	-550	5	-4.96	2923832150	274293	54.83	10920	11180	10400	14400	7760	11080	10659.48	1.45	12965	11713	11396	11183	10866	10653	11290	10760	52	3320	500	7750	10	1	10347861	1090	-10.83	22.12	12	2.65	-972.00	476.00	18590	20230524	-43.36	8970	20230726	17.39	18590	-43.36	20230524	8970	17.39	20230726	18590	-43.36	20230524	8970	17.39	20230726	1.74	N	340810	500	51 억	149588	N	N	N	N
21	20230925	131120	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	10530	-550	5	-4.96	2702864040	253350	50.64	10920	11180	10400	14400	7760	11080	10668.45	1.45	13919	11713	11396	11183	10866	10653	11290	10760	52	3320	500	7750	10	1	10347861	1090	-10.83	22.12	12	2.45	-972.00	476.00	18590	20230524	-43.36	8970	20230726	17.39	18590	-43.36	20230524	8970	17.39	20230726	18590	-43.36	20230524	8970	17.39	20230726	1.74	N	340810	500	51 억	149588	N	N	N	N
22	20230925	121126	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	10570	-510	5	-4.60	2580743250	241780	48.33	10920	11180	10400	14400	7760	11080	10673.89	1.45	16585	11713	11396	11183	10866	10653	11290	10760	52	3320	500	7750	10	1	10347861	1094	-10.87	22.21	12	2.34	-972.00	476.00	18590	20230524	-43.14	8970	20230726	17.84	18590	-43.14	20230524	8970	17.84	20230726	18590	-43.14	20230524	8970	17.84	20230726	1.74	N	340810	500	51 억	149588	N	N	N	N
23	20230925	111121	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	10610	-470	5	-4.24	2352750860	220158	44.01	10920	11180	10400	14400	7760	11080	10686.60	1.45	18383	11713	11396	11183	10866	10653	11290	10760	52	3320	500	7750	10	1	10347861	1098	-10.92	22.29	12	2.13	-972.00	476.00	18590	20230524	-42.93	8970	20230726	18.28	18590	-42.93	20230524	8970	18.28	20230726	18590	-42.93	20230524	8970	18.28	20230726	1.74	N	340810	500	51 억	149588	N	N	N	N
24	20230925	101123	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	10590	-490	5	-4.42	1694057070	157344	31.45	10920	11180	10590	14400	7760	11080	10766.53	1.45	31639	11713	11396	11183	10866	10653	11290	10760	52	3320	500	7750	10	1	10347861	1096	-10.90	22.25	12	1.52	-972.00	476.00	18590	20230524	-43.03	8970	20230726	18.06	18590	-43.03	20230524	8970	18.06	20230726	18590	-43.03	20230524	8970	18.06	20230726	1.74	N	340810	500	51 억	149588	N	N	N	N
25	20230925	091120	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	11000	-80	5	-0.72	284340720	25799	5.16	10920	11180	10910	14400	7760	11080	11021.32	1.45	5889	11713	11396	11183	10866	10653	11290	10760	52	3320	500	7750	10	1	10347861	1138	-11.32	23.11	12	0.25	-972.00	476.00	18590	20230524	-40.83	8970	20230726	22.63	18590	-40.83	20230524	8970	22.63	20230726	18590	-40.83	20230524	8970	22.63	20230726	1.74	N	340810	500	51 억	149588	N	N	N	N
26	20230922	161202	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	11080	-680	5	-5.78	5438151060	486035	78.33	11310	11500	10970	15280	8240	11760	11189.04	0.96	51905	13173	12466	12093	11386	11013	12280	11200	52	3520	500	8230	10	1	10347861	1147	-11.40	23.28	12	4.70	-972.00	476.00	18590	20230524	-40.40	8970	20230726	23.52	18590	-40.40	20230524	8970	23.52	20230726	18590	-40.40	20230524	8970	23.52	20230726	0.95	N	340810	500	51 억	99781	N	N	N	N
27	20230922	151156	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	11100	-660	5	-5.61	5149494730	460020	74.14	11310	11500	10970	15280	8240	11760	11194.07	0.96	47411	13173	12466	12093	11386	11013	12280	11200	52	3520	500	8230	10	1	10347861	1149	-11.42	23.32	12	4.45	-972.00	476.00	18590	20230524	-40.29	8970	20230726	23.75	18590	-40.29	20230524	8970	23.75	20230726	18590	-40.29	20230524	8970	23.75	20230726	0.95	N	340810	500	51 억	99781	N	N	N	N
28	20230922	141154	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	11250	-510	5	-4.34	4611435370	411806	66.37	11310	11500	10970	15280	8240	11760	11198.08	0.96	60184	13173	12466	12093	11386	11013	12280	11200	52	3520	500	8230	10	1	10347861	1164	-11.57	23.63	12	3.98	-972.00	476.00	18590	20230524	-39.48	8970	20230726	25.42	18590	-39.48	20230524	8970	25.42	20230726	18590	-39.48	20230524	8970	25.42	20230726	0.95	N	340810	500	51 억	99781	N	N	N	N
29	20230922	131041	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	11410	-350	5	-2.98	4174321840	372949	60.10	11310	11500	10970	15280	8240	11760	11192.74	0.96	61225	13173	12466	12093	11386	11013	12280	11200	52	3520	500	8230	10	1	10347861	1181	-11.74	23.97	12	3.60	-972.00	476.00	18590	20230524	-38.62	8970	20230726	27.20	18590	-38.62	20230524	8970	27.20	20230726	18590	-38.62	20230524	8970	27.20	20230726	0.95	N	340810	500	51 억	99781	N	N	N	N
30	20230922	121038	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	11380	-380	5	-3.23	4022868870	359650	57.96	11310	11500	10970	15280	8240	11760	11185.51	0.96	63050	13173	12466	12093	11386	11013	12280	11200	52	3520	500	8230	10	1	10347861	1178	-11.71	23.91	12	3.48	-972.00	476.00	18590	20230524	-38.78	8970	20230726	26.87	18590	-38.78	20230524	8970	26.87	20230726	18590	-38.78	20230524	8970	26.87	20230726	0.95	N	340810	500	51 억	99781	N	N	N	N
31	20230922	111034	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	11330	-430	5	-3.66	3670213510	328665	52.97	11310	11430	10970	15280	8240	11760	11167.03	0.96	63434	13173	12466	12093	11386	11013	12280	11200	52	3520	500	8230	10	1	10347861	1172	-11.66	23.80	12	3.18	-972.00	476.00	18590	20230524	-39.05	8970	20230726	26.31	18590	-39.05	20230524	8970	26.31	20230726	18590	-39.05	20230524	8970	26.31	20230726	0.95	N	340810	500	51 억	99781	N	N	N	N
32	20230922	101032	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	11070	-690	5	-5.87	2908403410	260398	41.97	11310	11430	10970	15280	8240	11760	11169.07	0.96	29255	13173	12466	12093	11386	11013	12280	11200	52	3520	500	8230	10	1	10347861	1146	-11.39	23.26	12	2.52	-972.00	476.00	18590	20230524	-40.45	8970	20230726	23.41	18590	-40.45	20230524	8970	23.41	20230726	18590	-40.45	20230524	8970	23.41	20230726	0.95	N	340810	500	51 억	99781	N	N	N	N
33	20230922	091032	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	11370	-390	5	-3.32	1097700560	98213	15.83	11310	11430	10970	15280	8240	11760	11176.73	0.96	11922	13173	12466	12093	11386	11013	12280	11200	52	3520	500	8230	10	1	10347861	1177	-11.70	23.89	12	0.95	-972.00	476.00	18590	20230524	-38.84	8970	20230726	26.76	18590	-38.84	20230524	8970	26.76	20230726	18590	-38.84	20230524	8970	26.76	20230726	0.95	N	340810	500	51 억	99781	N	N	N	N
34	20230921	161032	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	11760	-790	5	-6.29	7506027720	611516	8.61	12650	12800	11720	16310	8790	12550	12275.86	0.79	17581	16490	14520	13360	11390	10230	15505	12375	52	3760	500	8780	10	1	10347861	1217	-12.10	24.71	12	5.91	-972.00	476.00	18590	20230524	-36.74	8970	20230726	31.10	18590	-36.74	20230524	8970	31.10	20230726	18590	-36.74	20230524	8970	31.10	20230726	0.89	N	340810	500	51 억	82211	N	N	N	N
35	20230921	151020	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	11910	-640	5	-5.10	7034587450	571538	8.04	12650	12800	11900	16310	8790	12550	12307.95	0.79	9852	16490	14520	13360	11390	10230	15505	12375	52	3760	500	8780	10	1	10347861	1232	-12.25	25.02	12	5.52	-972.00	476.00	18590	20230524	-35.93	8970	20230726	32.78	18590	-35.93	20230524	8970	32.78	20230726	18590	-35.93	20230524	8970	32.78	20230726	0.89	N	340810	500	51 억	82211	N	N	N	N
36	20230921	141026	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	12130	-420	5	-3.35	6234825650	504978	7.11	12650	12800	12060	16310	8790	12550	12346.52	0.79	12224	16490	14520	13360	11390	10230	15505	12375	52	3760	500	8780	10	1	10347861	1255	-12.48	25.48	12	4.88	-972.00	476.00	18590	20230524	-34.75	8970	20230726	35.23	18590	-34.75	20230524	8970	35.23	20230726	18590	-34.75	20230524	8970	35.23	20230726	0.89	N	340810	500	51 억	82211	N	N	N	N
37	20230921	131025	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	12090	-460	5	-3.67	5864052060	474460	6.68	12650	12800	12070	16310	8790	12550	12359.22	0.79	8093	16490	14520	13360	11390	10230	15505	12375	52	3760	500	8780	10	1	10347861	1251	-12.44	25.40	12	4.59	-972.00	476.00	18590	20230524	-34.97	8970	20230726	34.78	18590	-34.97	20230524	8970	34.78	20230726	18590	-34.97	20230524	8970	34.78	20230726	0.89	N	340810	500	51 억	82211	N	N	N	N
38	20230921	121017	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	12150	-400	5	-3.19	5420416620	437837	6.16	12650	12800	12070	16310	8790	12550	12379.79	0.79	11029	16490	14520	13360	11390	10230	15505	12375	52	3760	500	8780	10	1	10347861	1257	-12.50	25.53	12	4.23	-972.00	476.00	18590	20230524	-34.64	8970	20230726	35.45	18590	-34.64	20230524	8970	35.45	20230726	18590	-34.64	20230524	8970	35.45	20230726	0.89	N	340810	500	51 억	82211	N	N	N	N
39	20230921	111039	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	12200	-350	5	-2.79	4978854510	401475	5.65	12650	12800	12070	16310	8790	12550	12401.21	0.79	9380	16490	14520	13360	11390	10230	15505	12375	52	3760	500	8780	10	1	10347861	1262	-12.55	25.63	12	3.88	-972.00	476.00	18590	20230524	-34.37	8970	20230726	36.01	18590	-34.37	20230524	8970	36.01	20230726	18590	-34.37	20230524	8970	36.01	20230726	0.89	N	340810	500	51 억	82211	N	N	N	N
40	20230921	101016	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	12300	-250	5	-1.99	3793544100	304124	4.28	12650	12800	12220	16310	8790	12550	12473.55	0.79	-5273	16490	14520	13360	11390	10230	15505	12375	52	3760	500	8780	10	1	10347861	1273	-12.65	25.84	12	2.94	-972.00	476.00	18590	20230524	-33.84	8970	20230726	37.12	18590	-33.84	20230524	8970	37.12	20230726	18590	-33.84	20230524	8970	37.12	20230726	0.89	N	340810	500	51 억	82211	N	N	N	N
41	20230921	091019	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	12480	-70	5	-0.56	1776572810	140737	1.98	12650	12800	12410	16310	8790	12550	12623.62	0.79	-17265	16490	14520	13360	11390	10230	15505	12375	52	3760	500	8780	10	1	10347861	1291	-12.84	26.22	12	1.36	-972.00	476.00	18590	20230524	-32.87	8970	20230726	39.13	18590	-32.87	20230524	8970	39.13	20230726	18590	-32.87	20230524	8970	39.13	20230726	0.89	N	340810	500	51 억	82211	N	N	N	N
42	20230920	161029	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	12550	660	2	5.55	98061300030	7069648	3009.15	12430	15330	12200	15450	8330	11890	13871.32	0.75	-4262	12530	12210	11780	11460	11030	12370	11620	52	3560	500	8320	10	1	10347861	1299	-12.91	26.37	12	68.32	-972.00	476.00	18590	20230524	-32.49	8970	20230726	39.91	18590	-32.49	20230524	8970	39.91	20230726	18590	-32.49	20230524	8970	39.91	20230726	0.75	N	340810	500	51 억	77963	N	N	N	N
43	20230920	151002	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	12610	720	2	6.06	96741150380	6964606	2964.44	12430	15330	12200	15450	8330	11890	13890.40	0.75	-15778	12530	12210	11780	11460	11030	12370	11620	52	3560	500	8320	10	1	10347861	1305	-12.97	26.49	12	67.30	-972.00	476.00	18590	20230524	-32.17	8970	20230726	40.58	18590	-32.17	20230524	8970	40.58	20230726	18590	-32.17	20230524	8970	40.58	20230726	0.75	N	340810	500	51 억	77963	N	N	N	N
44	20230920	141020	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	12780	890	2	7.49	92770921090	6651089	2831.00	12430	15330	12200	15450	8330	11890	13948.23	0.75	-46578	12530	12210	11780	11460	11030	12370	11620	52	3560	500	8320	10	1	10347861	1322	-13.15	26.85	12	64.28	-972.00	476.00	18590	20230524	-31.25	8970	20230726	42.47	18590	-31.25	20230524	8970	42.47	20230726	18590	-31.25	20230524	8970	42.47	20230726	0.75	N	340810	500	51 억	77963	N	N	N	N
45	20230920	131013	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	13160	1270	2	10.68	87546966960	6249925	2660.24	12430	15330	12200	15450	8330	11890	14007.69	0.75	-57290	12530	12210	11780	11460	11030	12370	11620	52	3560	500	8320	10	1	10347861	1362	-13.54	27.65	12	60.40	-972.00	476.00	18590	20230524	-29.21	8970	20230726	46.71	18590	-29.21	20230524	8970	46.71	20230726	18590	-29.21	20230524	8970	46.71	20230726	0.75	N	340810	500	51 억	77963	N	N	N	N
46	20230920	121011	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	13550	1660	2	13.96	83713069100	5960853	2537.20	12430	15330	12200	15450	8330	11890	14043.81	0.75	-46744	12530	12210	11780	11460	11030	12370	11620	52	3560	500	8320	10	1	10347861	1402	-13.94	28.47	12	57.60	-972.00	476.00	18590	20230524	-27.11	8970	20230726	51.06	18590	-27.11	20230524	8970	51.06	20230726	18590	-27.11	20230524	8970	51.06	20230726	0.75	N	340810	500	51 억	77963	N	N	N	N
47	20230920	111017	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	13750	1860	2	15.64	78743259560	5592037	2380.22	12430	15330	12200	15450	8330	11890	14081.32	0.75	-45548	12530	12210	11780	11460	11030	12370	11620	52	3560	500	8320	10	1	10347861	1423	-14.15	28.89	12	54.04	-972.00	476.00	18590	20230524	-26.04	8970	20230726	53.29	18590	-26.04	20230524	8970	53.29	20230726	18590	-26.04	20230524	8970	53.29	20230726	0.75	N	340810	500	51 억	77963	N	N	N	N
48	20230920	100957	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	14200	2310	2	19.43	66313758160	4690810	1996.62	12430	15330	12200	15450	8330	11890	14136.96	0.75	-46511	12530	12210	11780	11460	11030	12370	11620	52	3560	500	8320	10	1	10347861	1469	-14.61	29.83	12	45.33	-972.00	476.00	18590	20230524	-23.61	8970	20230726	58.31	18590	-23.61	20230524	8970	58.31	20230726	18590	-23.61	20230524	8970	58.31	20230726	0.75	N	340810	500	51 억	77963	N	N	N	N
49	20230920	091010	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	13670	1780	2	14.97	5558532810	428389	182.34	12430	13670	12200	15450	8330	11890	12975.46	0.75	13899	12530	12210	11780	11460	11030	12370	11620	52	3560	500	8320	10	1	10347861	1415	-14.06	28.72	12	4.14	-972.00	476.00	18590	20230524	-26.47	8970	20230726	52.40	18590	-26.47	20230524	8970	52.40	20230726	18590	-26.47	20230524	8970	52.40	20230726	0.75	N	340810	500	51 억	77963	Y	N	N	N
50	20230919	161005	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	11890	380	2	3.30	2764919130	234226	80.51	11510	12100	11350	14960	8060	11510	11804.28	0.75	5102	12363	11936	11573	11146	10783	11755	10965	52	3450	500	8050	10	1	10347861	1230	-12.23	24.98	12	2.26	-972.00	476.00	18590	20230524	-36.04	8970	20230726	32.55	18590	-36.04	20230524	8970	32.55	20230726	18590	-36.04	20230524	8970	32.55	20230726	0.78	N	340810	500	51 억	77261	N	N	N	N
51	20230919	151009	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	11880	370	2	3.21	2683971370	227419	78.17	11510	12100	11350	14960	8060	11510	11801.88	0.75	4727	12363	11936	11573	11146	10783	11755	10965	52	3450	500	8050	10	1	10347861	1229	-12.22	24.96	12	2.20	-972.00	476.00	18590	20230524	-36.09	8970	20230726	32.44	18590	-36.09	20230524	8970	32.44	20230726	18590	-36.09	20230524	8970	32.44	20230726	0.78	N	340810	500	51 억	77261	N	N	N	N
52	20230919	141009	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	11790	280	2	2.43	2362730100	200370	68.87	11510	12100	11350	14960	8060	11510	11791.84	0.75	6989	12363	11936	11573	11146	10783	11755	10965	52	3450	500	8050	10	1	10347861	1220	-12.13	24.77	12	1.94	-972.00	476.00	18590	20230524	-36.58	8970	20230726	31.44	18590	-36.58	20230524	8970	31.44	20230726	18590	-36.58	20230524	8970	31.44	20230726	0.78	N	340810	500	51 억	77261	N	N	N	N
53	20230919	130951	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	11800	290	2	2.52	2213241620	187665	64.51	11510	12100	11350	14960	8060	11510	11793.58	0.75	9336	12363	11936	11573	11146	10783	11755	10965	52	3450	500	8050	10	1	10347861	1221	-12.14	24.79	12	1.81	-972.00	476.00	18590	20230524	-36.53	8970	20230726	31.55	18590	-36.53	20230524	8970	31.55	20230726	18590	-36.53	20230524	8970	31.55	20230726	0.78	N	340810	500	51 억	77261	N	N	N	N
54	20230919	121008	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	11910	400	2	3.48	1990468880	168961	58.08	11510	12100	11350	14960	8060	11510	11780.64	0.75	10348	12363	11936	11573	11146	10783	11755	10965	52	3450	500	8050	10	1	10347861	1232	-12.25	25.02	12	1.63	-972.00	476.00	18590	20230524	-35.93	8970	20230726	32.78	18590	-35.93	20230524	8970	32.78	20230726	18590	-35.93	20230524	8970	32.78	20230726	0.78	N	340810	500	51 억	77261	N	N	N	N
55	20230919	111013	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	11950	440	2	3.82	1599725900	136203	46.82	11510	12100	11350	14960	8060	11510	11745.16	0.75	1105	12363	11936	11573	11146	10783	11755	10965	52	3450	500	8050	10	1	10347861	1237	-12.29	25.11	12	1.32	-972.00	476.00	18590	20230524	-35.72	8970	20230726	33.22	18590	-35.72	20230524	8970	33.22	20230726	18590	-35.72	20230524	8970	33.22	20230726	0.78	N	340810	500	51 억	77261	N	N	N	N
56	20230919	101005	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	11660	150	2	1.30	762248770	65713	22.59	11510	11780	11350	14960	8060	11510	11599.66	0.75	-7361	12363	11936	11573	11146	10783	11755	10965	52	3450	500	8050	10	1	10347861	1207	-12.00	24.50	12	0.64	-972.00	476.00	18590	20230524	-37.28	8970	20230726	29.99	18590	-37.28	20230524	8970	29.99	20230726	18590	-37.28	20230524	8970	29.99	20230726	0.78	N	340810	500	51 억	77261	N	N	N	N
57	20230919	091003	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	11760	250	2	2.17	203695780	17512	6.02	11510	11780	11400	14960	8060	11510	11631.78	0.75	-5456	12363	11936	11573	11146	10783	11755	10965	52	3450	500	8050	10	1	10347861	1217	-12.10	24.71	12	0.17	-972.00	476.00	18590	20230524	-36.74	8970	20230726	31.10	18590	-36.74	20230524	8970	31.10	20230726	18590	-36.74	20230524	8970	31.10	20230726	0.78	N	340810	500	51 억	77261	N	N	N	N
58	20230918	161007	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	11510	-650	5	-5.35	3340589670	289596	76.46	11950	12000	11210	15800	8520	12160	11535.20	0.83	-5446	13093	12626	12353	11886	11613	12490	11750	52	3640	500	8510	10	1	10347861	1191	-11.84	24.18	12	2.80	-972.00	476.00	18590	20230524	-38.08	8970	20230726	28.32	18590	-38.08	20230524	8970	28.32	20230726	18590	-38.08	20230524	8970	28.32	20230726	0.84	N	340810	500	51 억	86215	N	N	N	N
59	20230918	151005	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	11340	-820	5	-6.74	3157759850	273613	72.24	11950	12000	11210	15800	8520	12160	11540.75	0.83	-2903	13093	12626	12353	11886	11613	12490	11750	52	3640	500	8510	10	1	10347861	1173	-11.67	23.82	12	2.64	-972.00	476.00	18590	20230524	-39.00	8970	20230726	26.42	18590	-39.00	20230524	8970	26.42	20230726	18590	-39.00	20230524	8970	26.42	20230726	0.84	N	340810	500	51 억	86215	N	N	N	N
60	20230918	141028	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	11370	-790	5	-6.50	2946378520	254973	67.32	11950	12000	11210	15800	8520	12160	11555.41	0.83	1987	13093	12626	12353	11886	11613	12490	11750	52	3640	500	8510	10	1	10347861	1177	-11.70	23.89	12	2.46	-972.00	476.00	18590	20230524	-38.84	8970	20230726	26.76	18590	-38.84	20230524	8970	26.76	20230726	18590	-38.84	20230524	8970	26.76	20230726	0.84	N	340810	500	51 억	86215	N	N	N	N
61	20230918	131002	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	11400	-760	5	-6.25	2621080270	226222	59.73	11950	12000	11310	15800	8520	12160	11586.07	0.83	15880	13093	12626	12353	11886	11613	12490	11750	52	3640	500	8510	10	1	10347861	1180	-11.73	23.95	12	2.19	-972.00	476.00	18590	20230524	-38.68	8970	20230726	27.09	18590	-38.68	20230524	8970	27.09	20230726	18590	-38.68	20230524	8970	27.09	20230726	0.84	N	340810	500	51 억	86215	N	N	N	N
62	20230918	121011	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	11350	-810	5	-6.66	2366275090	203775	53.80	11950	12000	11330	15800	8520	12160	11611.93	0.83	13866	13093	12626	12353	11886	11613	12490	11750	52	3640	500	8510	10	1	10347861	1174	-11.68	23.84	12	1.97	-972.00	476.00	18590	20230524	-38.95	8970	20230726	26.53	18590	-38.95	20230524	8970	26.53	20230726	18590	-38.95	20230524	8970	26.53	20230726	0.84	N	340810	500	51 억	86215	N	N	N	N
63	20230918	110952	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	11600	-560	5	-4.61	1876041710	160839	42.46	11950	12000	11360	15800	8520	12160	11663.79	0.83	8946	13093	12626	12353	11886	11613	12490	11750	52	3640	500	8510	10	1	10347861	1200	-11.93	24.37	12	1.55	-972.00	476.00	18590	20230524	-37.60	8970	20230726	29.32	18590	-37.60	20230524	8970	29.32	20230726	18590	-37.60	20230524	8970	29.32	20230726	0.84	N	340810	500	51 억	86215	N	N	N	N
64	20230918	100946	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	11530	-630	5	-5.18	1554753970	133203	35.17	11950	12000	11360	15800	8520	12160	11671.70	0.83	5451	13093	12626	12353	11886	11613	12490	11750	52	3640	500	8510	10	1	10347861	1193	-11.86	24.22	12	1.29	-972.00	476.00	18590	20230524	-37.98	8970	20230726	28.54	18590	-37.98	20230524	8970	28.54	20230726	18590	-37.98	20230524	8970	28.54	20230726	0.84	N	340810	500	51 억	86215	N	N	N	N
65	20230918	090951	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	11850	-310	5	-2.55	416707380	35162	9.28	11950	12000	11770	15800	8520	12160	11850.19	0.83	7891	13093	12626	12353	11886	11613	12490	11750	52	3640	500	8510	10	1	10347861	1226	-12.19	24.89	12	0.34	-972.00	476.00	18590	20230524	-36.26	8970	20230726	32.11	18590	-36.26	20230524	8970	32.11	20230726	18590	-36.26	20230524	8970	32.11	20230726	0.84	N	340810	500	51 억	86215	N	N	N	N
66	20230915	161000	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	12160	-290	5	-2.33	4683167040	376233	33.97	12450	12820	12080	16180	8720	12450	12447.98	0.99	-19977	13310	12880	12520	12090	11730	13095	12305	52	3730	500	8710	10	1	10347861	1258	-12.51	25.55	12	3.64	-972.00	476.00	18590	20230524	-34.59	8970	20230726	35.56	18590	-34.59	20230524	8970	35.56	20230726	18590	-34.59	20230524	8970	35.56	20230726	0.84	N	340810	500	51 억	102631	N	N	N	N
67	20230915	150957	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	12130	-320	5	-2.57	4559796690	366069	33.05	12450	12820	12080	16180	8720	12450	12456.12	0.99	-19020	13310	12880	12520	12090	11730	13095	12305	52	3730	500	8710	10	1	10347861	1255	-12.48	25.48	12	3.54	-972.00	476.00	18590	20230524	-34.75	8970	20230726	35.23	18590	-34.75	20230524	8970	35.23	20230726	18590	-34.75	20230524	8970	35.23	20230726	0.84	N	340810	500	51 억	102631	N	N	N	N
68	20230915	141003	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	12200	-250	5	-2.01	4267030160	341950	30.87	12450	12820	12080	16180	8720	12450	12478.57	0.99	-15545	13310	12880	12520	12090	11730	13095	12305	52	3730	500	8710	10	1	10347861	1262	-12.55	25.63	12	3.30	-972.00	476.00	18590	20230524	-34.37	8970	20230726	36.01	18590	-34.37	20230524	8970	36.01	20230726	18590	-34.37	20230524	8970	36.01	20230726	0.84	N	340810	500	51 억	102631	N	N	N	N
69	20230915	130950	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	12300	-150	5	-1.20	3618211520	288685	26.06	12450	12820	12270	16180	8720	12450	12533.58	0.99	-28393	13310	12880	12520	12090	11730	13095	12305	52	3730	500	8710	10	1	10347861	1273	-12.65	25.84	12	2.79	-972.00	476.00	18590	20230524	-33.84	8970	20230726	37.12	18590	-33.84	20230524	8970	37.12	20230726	18590	-33.84	20230524	8970	37.12	20230726	0.84	N	340810	500	51 억	102631	N	N	N	N
70	20230915	120957	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	12410	-40	5	-0.32	3247399730	258640	23.35	12450	12820	12380	16180	8720	12450	12555.89	0.99	-23167	13310	12880	12520	12090	11730	13095	12305	52	3730	500	8710	10	1	10347861	1284	-12.77	26.07	12	2.50	-972.00	476.00	18590	20230524	-33.24	8970	20230726	38.35	18590	-33.24	20230524	8970	38.35	20230726	18590	-33.24	20230524	8970	38.35	20230726	0.84	N	340810	500	51 억	102631	N	N	N	N
71	20230915	111005	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	12560	110	2	0.88	2886098450	229657	20.73	12450	12820	12380	16180	8720	12450	12567.27	0.99	-22562	13310	12880	12520	12090	11730	13095	12305	52	3730	500	8710	10	1	10347861	1300	-12.92	26.39	12	2.22	-972.00	476.00	18590	20230524	-32.44	8970	20230726	40.02	18590	-32.44	20230524	8970	40.02	20230726	18590	-32.44	20230524	8970	40.02	20230726	0.84	N	340810	500	51 억	102631	N	N	N	N
72	20230915	101004	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	12600	150	2	1.20	2230215240	177122	15.99	12450	12820	12380	16180	8720	12450	12591.83	0.99	-19315	13310	12880	12520	12090	11730	13095	12305	52	3730	500	8710	10	1	10347861	1304	-12.96	26.47	12	1.71	-972.00	476.00	18590	20230524	-32.22	8970	20230726	40.47	18590	-32.22	20230524	8970	40.47	20230726	18590	-32.22	20230524	8970	40.47	20230726	0.84	N	340810	500	51 억	102631	N	N	N	N
73	20230915	090952	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	12410	-40	5	-0.32	568163250	45545	4.11	12450	12610	12380	16180	8720	12450	12475.06	0.99	-12346	13310	12880	12520	12090	11730	13095	12305	52	3730	500	8710	10	1	10347861	1284	-12.77	26.07	12	0.44	-972.00	476.00	18590	20230524	-33.24	8970	20230726	38.35	18590	-33.24	20230524	8970	38.35	20230726	18590	-33.24	20230524	8970	38.35	20230726	0.84	N	340810	500	51 억	102631	N	N	N	N
74	20230914	161004	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	12450	450	2	3.75	13893375280	1102222	211.95	12310	12950	12160	15600	8400	12000	12605.22	0.61	46184	12760	12380	12050	11670	11340	12215	11505	52	3600	500	8400	10	1	10347861	1288	-12.81	26.16	12	10.65	-972.00	476.00	18590	20230524	-33.03	8970	20230726	38.80	18590	-33.03	20230524	8970	38.80	20230726	18590	-33.03	20230524	8970	38.80	20230726	0.65	N	340810	500	51 억	63465	N	N	N	N
75	20230914	150931	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	12460	460	2	3.83	13502015820	1070686	205.88	12310	12950	12160	15600	8400	12000	12610.62	0.61	44670	12760	12380	12050	11670	11340	12215	11505	52	3600	500	8400	10	1	10347861	1289	-12.82	26.18	12	10.35	-972.00	476.00	18590	20230524	-32.97	8970	20230726	38.91	18590	-32.97	20230524	8970	38.91	20230726	18590	-32.97	20230524	8970	38.91	20230726	0.65	N	340810	500	51 억	63465	N	N	N	N
76	20230914	140956	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	12520	520	2	4.33	12571952080	996278	191.57	12310	12950	12160	15600	8400	12000	12618.92	0.61	42377	12760	12380	12050	11670	11340	12215	11505	52	3600	500	8400	10	1	10347861	1296	-12.88	26.30	12	9.63	-972.00	476.00	18590	20230524	-32.65	8970	20230726	39.58	18590	-32.65	20230524	8970	39.58	20230726	18590	-32.65	20230524	8970	39.58	20230726	0.65	N	340810	500	51 억	63465	N	N	N	N
77	20230914	130936	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	12840	840	2	7.00	11333606220	899122	172.89	12310	12950	12160	15600	8400	12000	12605.19	0.61	45216	12760	12380	12050	11670	11340	12215	11505	52	3600	500	8400	10	1	10347861	1329	-13.21	26.97	12	8.69	-972.00	476.00	18590	20230524	-30.93	8970	20230726	43.14	18590	-30.93	20230524	8970	43.14	20230726	18590	-30.93	20230524	8970	43.14	20230726	0.65	N	340810	500	51 억	63465	N	N	N	N
78	20230914	120944	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	12650	650	2	5.42	10133183710	804944	154.78	12310	12950	12160	15600	8400	12000	12588.68	0.61	37733	12760	12380	12050	11670	11340	12215	11505	52	3600	500	8400	10	1	10347861	1309	-13.01	26.58	12	7.78	-972.00	476.00	18590	20230524	-31.95	8970	20230726	41.03	18590	-31.95	20230524	8970	41.03	20230726	18590	-31.95	20230524	8970	41.03	20230726	0.65	N	340810	500	51 억	63465	N	N	N	N
79	20230914	110937	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	12630	630	2	5.25	7500105640	598942	115.17	12310	12890	12160	15600	8400	12000	12522.26	0.61	13413	12760	12380	12050	11670	11340	12215	11505	52	3600	500	8400	10	1	10347861	1307	-12.99	26.53	12	5.79	-972.00	476.00	18590	20230524	-32.06	8970	20230726	40.80	18590	-32.06	20230524	8970	40.80	20230726	18590	-32.06	20230524	8970	40.80	20230726	0.65	N	340810	500	51 억	63465	N	N	N	N
80	20230914	100930	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	12400	400	2	3.33	6171151790	492170	94.64	12310	12890	12160	15600	8400	12000	12538.66	0.61	4708	12760	12380	12050	11670	11340	12215	11505	52	3600	500	8400	10	1	10347861	1283	-12.76	26.05	12	4.76	-972.00	476.00	18590	20230524	-33.30	8970	20230726	38.24	18590	-33.30	20230524	8970	38.24	20230726	18590	-33.30	20230524	8970	38.24	20230726	0.65	N	340810	500	51 억	63465	N	N	N	N
81	20230914	090948	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	12250	250	2	2.08	1005239970	81393	15.65	12310	12490	12160	15600	8400	12000	12350.45	0.61	-8243	12760	12380	12050	11670	11340	12215	11505	52	3600	500	8400	10	1	10347861	1268	-12.60	25.74	12	0.79	-972.00	476.00	18590	20230524	-34.10	8970	20230726	36.57	18590	-34.10	20230524	8970	36.57	20230726	18590	-34.10	20230524	8970	36.57	20230726	0.65	N	340810	500	51 억	63465	N	N	N	N
82	20230913	160951	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	12000	250	2	2.13	6182219260	512535	121.62	12050	12430	11720	15270	8230	11750	12062.89	1.10	-50843	12910	12330	11950	11370	10990	12140	11180	52	3520	500	8220	10	1	10347861	1242	-12.35	25.21	12	4.95	-972.00	476.00	18590	20230524	-35.45	8970	20230726	33.78	18590	-35.45	20230524	8970	33.78	20230726	18590	-35.45	20230524	8970	33.78	20230726	0.38	N	340810	500	51 억	114278	N	N	N	N
83	20230913	150944	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	11930	180	2	1.53	5901317500	489090	116.05	12050	12430	11720	15270	8230	11750	12066.51	1.10	-51619	12910	12330	11950	11370	10990	12140	11180	52	3520	500	8220	10	1	10347861	1234	-12.27	25.06	12	4.73	-972.00	476.00	18590	20230524	-35.83	8970	20230726	33.00	18590	-35.83	20230524	8970	33.00	20230726	18590	-35.83	20230524	8970	33.00	20230726	0.38	N	340810	500	51 억	114278	N	N	N	N
84	20230913	140951	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	11810	60	2	0.51	5671581280	469632	111.44	12050	12430	11720	15270	8230	11750	12077.29	1.10	-48621	12910	12330	11950	11370	10990	12140	11180	52	3520	500	8220	10	1	10347861	1222	-12.15	24.81	12	4.54	-972.00	476.00	18590	20230524	-36.47	8970	20230726	31.66	18590	-36.47	20230524	8970	31.66	20230726	18590	-36.47	20230524	8970	31.66	20230726	0.38	N	340810	500	51 억	114278	N	N	N	N
85	20230913	130923	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	11790	40	2	0.34	5340144780	441530	104.77	12050	12430	11780	15270	8230	11750	12095.35	1.10	-43586	12910	12330	11950	11370	10990	12140	11180	52	3520	500	8220	10	1	10347861	1220	-12.13	24.77	12	4.27	-972.00	476.00	18590	20230524	-36.58	8970	20230726	31.44	18590	-36.58	20230524	8970	31.44	20230726	18590	-36.58	20230524	8970	31.44	20230726	0.38	N	340810	500	51 억	114278	N	N	N	N
86	20230913	120949	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	11820	70	2	0.60	5113315770	422355	100.22	12050	12430	11810	15270	8230	11750	12107.45	1.10	-35834	12910	12330	11950	11370	10990	12140	11180	52	3520	500	8220	10	1	10347861	1223	-12.16	24.83	12	4.08	-972.00	476.00	18590	20230524	-36.42	8970	20230726	31.77	18590	-36.42	20230524	8970	31.77	20230726	18590	-36.42	20230524	8970	31.77	20230726	0.38	N	340810	500	51 억	114278	N	N	N	N
87	20230913	110948	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	11920	170	2	1.45	4843349920	399582	94.81	12050	12430	11810	15270	8230	11750	12121.89	1.10	-27571	12910	12330	11950	11370	10990	12140	11180	52	3520	500	8220	10	1	10347861	1233	-12.26	25.04	12	3.86	-972.00	476.00	18590	20230524	-35.88	8970	20230726	32.89	18590	-35.88	20230524	8970	32.89	20230726	18590	-35.88	20230524	8970	32.89	20230726	0.38	N	340810	500	51 억	114278	N	N	N	N
88	20230913	100933	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	12100	350	2	2.98	2629559580	217932	51.71	12050	12250	11860	15270	8230	11750	12067.30	1.10	-20466	12910	12330	11950	11370	10990	12140	11180	52	3520	500	8220	10	1	10347861	1252	-12.45	25.42	12	2.11	-972.00	476.00	18590	20230524	-34.91	8970	20230726	34.89	18590	-34.91	20230524	8970	34.89	20230726	18590	-34.91	20230524	8970	34.89	20230726	0.38	N	340810	500	51 억	114278	N	N	N	N
89	20230913	090926	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	12060	310	2	2.64	1265464670	104627	24.83	12050	12250	12020	15270	8230	11750	12098.06	1.10	-16100	12910	12330	11950	11370	10990	12140	11180	52	3520	500	8220	10	1	10347861	1248	-12.41	25.34	12	1.01	-972.00	476.00	18590	20230524	-35.13	8970	20230726	34.45	18590	-35.13	20230524	8970	34.45	20230726	18590	-35.13	20230524	8970	34.45	20230726	0.38	N	340810	500	51 억	114278	N	N	N	N
90	20230912	160923	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	11750	-530	5	-4.32	5011028630	418129	20.08	12220	12530	11570	15960	8600	12280	11985.00	0.96	12819	14033	13156	12333	11456	10633	12745	11045	52	3680	500	8590	10	1	10347861	1216	-12.09	24.68	12	4.04	-972.00	476.00	18590	20230524	-36.79	8970	20230726	30.99	18590	-36.79	20230524	8970	30.99	20230726	18590	-36.79	20230524	8970	30.99	20230726	0.11	N	340810	500	51 억	99200	N	N	N	N
91	20230912	150934	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	11600	-680	5	-5.54	4822372930	401991	19.30	12220	12530	11580	15960	8600	12280	11995.39	0.96	9386	14033	13156	12333	11456	10633	12745	11045	52	3680	500	8590	10	1	10347861	1200	-11.93	24.37	12	3.88	-972.00	476.00	18590	20230524	-37.60	8970	20230726	29.32	18590	-37.60	20230524	8970	29.32	20230726	18590	-37.60	20230524	8970	29.32	20230726	0.11	N	340810	500	51 억	99200	N	N	N	N
92	20230912	140932	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	11800	-480	5	-3.91	4179882080	347027	16.66	12220	12530	11600	15960	8600	12280	12044.03	0.96	-7270	14033	13156	12333	11456	10633	12745	11045	52	3680	500	8590	10	1	10347861	1221	-12.14	24.79	12	3.35	-972.00	476.00	18590	20230524	-36.53	8970	20230726	31.55	18590	-36.53	20230524	8970	31.55	20230726	18590	-36.53	20230524	8970	31.55	20230726	0.11	N	340810	500	51 억	99200	N	N	N	N
93	20230912	130920	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	11920	-360	5	-2.93	3421091600	282763	13.58	12220	12530	11770	15960	8600	12280	12098.04	0.96	-5423	14033	13156	12333	11456	10633	12745	11045	52	3680	500	8590	10	1	10347861	1233	-12.26	25.04	12	2.73	-972.00	476.00	18590	20230524	-35.88	8970	20230726	32.89	18590	-35.88	20230524	8970	32.89	20230726	18590	-35.88	20230524	8970	32.89	20230726	0.11	N	340810	500	51 억	99200	N	N	N	N
94	20230912	120921	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	11990	-290	5	-2.36	3133322880	258686	12.42	12220	12530	11770	15960	8600	12280	12111.69	0.96	-6740	14033	13156	12333	11456	10633	12745	11045	52	3680	500	8590	10	1	10347861	1241	-12.34	25.19	12	2.50	-972.00	476.00	18590	20230524	-35.50	8970	20230726	33.67	18590	-35.50	20230524	8970	33.67	20230726	18590	-35.50	20230524	8970	33.67	20230726	0.11	N	340810	500	51 억	99200	N	N	N	N
95	20230912	110925	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	12070	-210	5	-1.71	2813306590	232113	11.15	12220	12530	11770	15960	8600	12280	12119.61	0.96	-7852	14033	13156	12333	11456	10633	12745	11045	52	3680	500	8590	10	1	10347861	1249	-12.42	25.36	12	2.24	-972.00	476.00	18590	20230524	-35.07	8970	20230726	34.56	18590	-35.07	20230524	8970	34.56	20230726	18590	-35.07	20230524	8970	34.56	20230726	0.11	N	340810	500	51 억	99200	N	N	N	N
96	20230912	100915	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	12320	40	2	0.33	2212589830	182868	8.78	12220	12530	11770	15960	8600	12280	12098.21	0.96	-12424	14033	13156	12333	11456	10633	12745	11045	52	3680	500	8590	10	1	10347861	1275	-12.67	25.88	12	1.77	-972.00	476.00	18590	20230524	-33.73	8970	20230726	37.35	18590	-33.73	20230524	8970	37.35	20230726	18590	-33.73	20230524	8970	37.35	20230726	0.11	N	340810	500	51 억	99200	N	N	N	N
97	20230912	090937	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	11930	-350	5	-2.85	755021860	63064	3.03	12220	12250	11770	15960	8600	12280	11966.47	0.96	-13046	14033	13156	12333	11456	10633	12745	11045	52	3680	500	8590	10	1	10347861	1234	-12.27	25.06	12	0.61	-972.00	476.00	18590	20230524	-35.83	8970	20230726	33.00	18590	-35.83	20230524	8970	33.00	20230726	18590	-35.83	20230524	8970	33.00	20230726	0.11	N	340810	500	51 억	99200	N	N	N	N
98	20230911	160918	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	12280	180	2	1.49	26317394810	2076918	43.00	12290	13210	11510	15730	8470	12100	12671.58	1.39	-44637	14960	13530	11900	10470	8840	14245	11185	52	3630	500	8470	10	1	10347861	1271	-12.63	25.80	12	20.07	-972.00	476.00	18590	20230524	-33.94	8970	20230726	36.90	18590	-33.94	20230524	8970	36.90	20230726	18590	-33.94	20230524	8970	36.90	20230726	0.12	N	340810	500	51 억	143333	N	N	N	N
99	20230911	150920	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	12200	100	2	0.83	25967046680	2048295	42.40	12290	13210	11510	15730	8470	12100	12677.41	1.39	-48503	14960	13530	11900	10470	8840	14245	11185	52	3630	500	8470	10	1	10347861	1262	-12.55	25.63	12	19.79	-972.00	476.00	18590	20230524	-34.37	8970	20230726	36.01	18590	-34.37	20230524	8970	36.01	20230726	18590	-34.37	20230524	8970	36.01	20230726	0.12	N	340810	500	51 억	143333	N	N	N	N
100	20230911	140930	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	12520	420	2	3.47	23538259950	1847657	38.25	12290	13210	12050	15730	8470	12100	12739.54	1.39	-69831	14960	13530	11900	10470	8840	14245	11185	52	3630	500	8470	10	1	10347861	1296	-12.88	26.30	12	17.86	-972.00	476.00	18590	20230524	-32.65	8970	20230726	39.58	18590	-32.65	20230524	8970	39.58	20230726	18590	-32.65	20230524	8970	39.58	20230726	0.12	N	340810	500	51 억	143333	N	N	N	N
101	20230911	130903	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	12510	410	2	3.39	22899933890	1796884	37.20	12290	13210	12050	15730	8470	12100	12744.27	1.39	-68265	14960	13530	11900	10470	8840	14245	11185	52	3630	500	8470	10	1	10347861	1295	-12.87	26.28	12	17.36	-972.00	476.00	18590	20230524	-32.71	8970	20230726	39.46	18590	-32.71	20230524	8970	39.46	20230726	18590	-32.71	20230524	8970	39.46	20230726	0.12	N	340810	500	51 억	143333	N	N	N	N
102	20230911	120919	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	12570	470	2	3.88	12908545040	1024743	21.21	12290	12950	12050	15730	8470	12100	12596.89	1.39	-63491	14960	13530	11900	10470	8840	14245	11185	52	3630	500	8470	10	1	10347861	1301	-12.93	26.41	12	9.90	-972.00	476.00	18590	20230524	-32.38	8970	20230726	40.13	18590	-32.38	20230524	8970	40.13	20230726	18590	-32.38	20230524	8970	40.13	20230726	0.12	N	340810	500	51 억	143333	N	N	N	N
103	20230911	110902	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	12690	590	2	4.88	12104483130	960683	19.89	12290	12950	12050	15730	8470	12100	12599.90	1.39	-56082	14960	13530	11900	10470	8840	14245	11185	52	3630	500	8470	10	1	10347861	1313	-13.06	26.66	12	9.28	-972.00	476.00	18590	20230524	-31.74	8970	20230726	41.47	18590	-31.74	20230524	8970	41.47	20230726	18590	-31.74	20230524	8970	41.47	20230726	0.12	N	340810	500	51 억	143333	N	N	N	N
104	20230911	100903	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	12560	460	2	3.80	10636687240	844656	17.49	12290	12950	12050	15730	8470	12100	12592.95	1.39	-65169	14960	13530	11900	10470	8840	14245	11185	52	3630	500	8470	10	1	10347861	1300	-12.92	26.39	12	8.16	-972.00	476.00	18590	20230524	-32.44	8970	20230726	40.02	18590	-32.44	20230524	8970	40.02	20230726	18590	-32.44	20230524	8970	40.02	20230726	0.12	N	340810	500	51 억	143333	N	N	N	N
105	20230911	090901	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	12220	120	2	0.99	2537424030	205188	4.25	12290	12560	12170	15730	8470	12100	12366.40	1.39	-27294	14960	13530	11900	10470	8840	14245	11185	52	3630	500	8470	10	1	10347861	1265	-12.57	25.67	12	1.98	-972.00	476.00	18590	20230524	-34.27	8970	20230726	36.23	18590	-34.27	20230524	8970	36.23	20230726	18590	-34.27	20230524	8970	36.23	20230726	0.12	N	340810	500	51 억	143333	N	N	N	N
106	20230908	160923	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	12100	1840	2	17.93	60192337130	4810727	6344.26	10270	13330	10270	13330	7190	10260	12512.54	1.51	-11517	10740	10500	10350	10110	9960	10425	10035	52	3070	500	7180	10	1	10347861	1252	-12.45	25.42	12	46.49	-972.00	476.00	18590	20230524	-34.91	8970	20230726	34.89	18590	-34.91	20230524	8970	34.89	20230726	18590	-34.91	20230524	8970	34.89	20230726	0.07	N	340810	500	51 억	156234	N	N	N	N
107	20230908	150924	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	11960	1700	2	16.57	59055595470	4716345	6219.79	10270	13330	10270	13330	7190	10260	12521.47	1.51	-15311	10740	10500	10350	10110	9960	10425	10035	52	3070	500	7180	10	1	10347861	1238	-12.30	25.13	12	45.58	-972.00	476.00	18590	20230524	-35.66	8970	20230726	33.33	18590	-35.66	20230524	8970	33.33	20230726	18590	-35.66	20230524	8970	33.33	20230726	0.07	N	340810	500	51 억	156234	N	N	N	N
108	20230908	140914	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	12000	1740	2	16.96	57254256430	4564070	6018.98	10270	13330	10270	13330	7190	10260	12544.56	1.51	-40865	10740	10500	10350	10110	9960	10425	10035	52	3070	500	7180	10	1	10347861	1242	-12.35	25.21	12	44.11	-972.00	476.00	18590	20230524	-35.45	8970	20230726	33.78	18590	-35.45	20230524	8970	33.78	20230726	18590	-35.45	20230524	8970	33.78	20230726	0.07	N	340810	500	51 억	156234	N	N	N	N
109	20230908	130924	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	12140	1880	2	18.32	53874336680	4281128	5645.84	10270	13330	10270	13330	7190	10260	12584.15	1.51	-66311	10740	10500	10350	10110	9960	10425	10035	52	3070	500	7180	10	1	10347861	1256	-12.49	25.50	12	41.37	-972.00	476.00	18590	20230524	-34.70	8970	20230726	35.34	18590	-34.70	20230524	8970	35.34	20230726	18590	-34.70	20230524	8970	35.34	20230726	0.07	N	340810	500	51 억	156234	N	N	N	N
110	20230908	120935	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	12080	1820	2	17.74	51245752650	4065557	5361.55	10270	13330	10270	13330	7190	10260	12604.85	1.51	-38081	10740	10500	10350	10110	9960	10425	10035	52	3070	500	7180	10	1	10347861	1250	-12.43	25.38	12	39.29	-972.00	476.00	18590	20230524	-35.02	8970	20230726	34.67	18590	-35.02	20230524	8970	34.67	20230726	18590	-35.02	20230524	8970	34.67	20230726	0.07	N	340810	500	51 억	156234	N	N	N	N
111	20230908	110931	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	12530	2270	2	22.12	45647060240	3607096	4756.94	10270	13330	10270	13330	7190	10260	12654.79	1.51	-39408	10740	10500	10350	10110	9960	10425	10035	52	3070	500	7180	10	1	10347861	1297	-12.89	26.32	12	34.86	-972.00	476.00	18590	20230524	-32.60	8970	20230726	39.69	18590	-32.60	20230524	8970	39.69	20230726	18590	-32.60	20230524	8970	39.69	20230726	0.07	N	340810	500	51 억	156234	N	N	N	N
112	20230908	100922	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	12360	2100	2	20.47	12273484530	1040457	1372.13	10270	12400	10270	13330	7190	10260	11796.24	1.51	2243	10740	10500	10350	10110	9960	10425	10035	52	3070	500	7180	10	1	10347861	1279	-12.72	25.97	12	10.05	-972.00	476.00	18590	20230524	-33.51	8970	20230726	37.79	18590	-33.51	20230524	8970	37.79	20230726	18590	-33.51	20230524	8970	37.79	20230726	0.07	N	340810	500	51 억	156234	N	N	N	N
113	20230908	090929	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	10890	630	2	6.14	686933930	63450	83.68	10270	11080	10270	13330	7190	10260	10826.38	1.51	15742	10740	10500	10350	10110	9960	10425	10035	52	3070	500	7180	10	1	10347861	1127	-11.20	22.88	12	0.61	-972.00	476.00	18590	20230524	-41.42	8970	20230726	21.40	18590	-41.42	20230524	8970	21.40	20230726	18590	-41.42	20230524	8970	21.40	20230726	0.07	N	340810	500	51 억	156234	N	N	N	N
114	20230907	160911	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	10260	-270	5	-2.56	782585640	75428	21.37	10540	10590	10200	13680	7380	10530	10375.29	1.62	-11163	11890	11210	10870	10190	9850	11040	10020	52	3150	500	7370	10	1	10347861	1062	-10.56	21.55	12	0.73	-972.00	476.00	18590	20230524	-44.81	8970	20230726	14.38	18590	-44.81	20230524	8970	14.38	20230726	18590	-44.81	20230524	8970	14.38	20230726	0.07	N	340810	500	51 억	167397	N	N	N	N
115	20230907	150917	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	10340	-190	5	-1.80	733422790	70644	20.01	10540	10590	10200	13680	7380	10530	10381.95	1.62	-11283	11890	11210	10870	10190	9850	11040	10020	52	3150	500	7370	10	1	10347861	1070	-10.64	21.72	12	0.68	-972.00	476.00	18590	20230524	-44.38	8970	20230726	15.27	18590	-44.38	20230524	8970	15.27	20230726	18590	-44.38	20230524	8970	15.27	20230726	0.07	N	340810	500	51 억	167397	N	N	N	N
116	20230907	140915	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	10410	-120	5	-1.14	634816070	61142	17.32	10540	10590	10200	13680	7380	10530	10382.65	1.62	-6294	11890	11210	10870	10190	9850	11040	10020	52	3150	500	7370	10	1	10347861	1077	-10.71	21.87	12	0.59	-972.00	476.00	18590	20230524	-44.00	8970	20230726	16.05	18590	-44.00	20230524	8970	16.05	20230726	18590	-44.00	20230524	8970	16.05	20230726	0.07	N	340810	500	51 억	167397	N	N	N	N
117	20230907	130910	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	10270	-260	5	-2.47	450329220	43239	12.25	10540	10590	10270	13680	7380	10530	10414.89	1.62	-5151	11890	11210	10870	10190	9850	11040	10020	52	3150	500	7370	10	1	10347861	1063	-10.57	21.58	12	0.42	-972.00	476.00	18590	20230524	-44.76	8970	20230726	14.49	18590	-44.76	20230524	8970	14.49	20230726	18590	-44.76	20230524	8970	14.49	20230726	0.07	N	340810	500	51 억	167397	N	N	N	N
118	20230907	120924	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	10280	-250	5	-2.37	403447710	38684	10.96	10540	10590	10280	13680	7380	10530	10429.32	1.62	-3337	11890	11210	10870	10190	9850	11040	10020	52	3150	500	7370	10	1	10347861	1064	-10.58	21.60	12	0.37	-972.00	476.00	18590	20230524	-44.70	8970	20230726	14.60	18590	-44.70	20230524	8970	14.60	20230726	18590	-44.70	20230524	8970	14.60	20230726	0.07	N	340810	500	51 억	167397	N	N	N	N
119	20230907	110913	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	10350	-180	5	-1.71	305042050	29163	8.26	10540	10590	10340	13680	7380	10530	10459.90	1.62	-971	11890	11210	10870	10190	9850	11040	10020	52	3150	500	7370	10	1	10347861	1071	-10.65	21.74	12	0.28	-972.00	476.00	18590	20230524	-44.32	8970	20230726	15.38	18590	-44.32	20230524	8970	15.38	20230726	18590	-44.32	20230524	8970	15.38	20230726	0.07	N	340810	500	51 억	167397	N	N	N	N
120	20230907	100914	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	10430	-100	5	-0.95	194830830	18588	5.27	10540	10590	10370	13680	7380	10530	10481.54	1.62	-533	11890	11210	10870	10190	9850	11040	10020	52	3150	500	7370	10	1	10347861	1079	-10.73	21.91	12	0.18	-972.00	476.00	18590	20230524	-43.89	8970	20230726	16.28	18590	-43.89	20230524	8970	16.28	20230726	18590	-43.89	20230524	8970	16.28	20230726	0.07	N	340810	500	51 억	167397	N	N	N	N
121	20230907	090928	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	10500	-30	5	-0.28	50259170	4803	1.36	10540	10540	10420	13680	7380	10530	10464.12	1.62	-236	11890	11210	10870	10190	9850	11040	10020	52	3150	500	7370	10	1	10347861	1087	-10.80	22.06	12	0.05	-972.00	476.00	18590	20230524	-43.52	8970	20230726	17.06	18590	-43.52	20230524	8970	17.06	20230726	18590	-43.52	20230524	8970	17.06	20230726	0.07	N	340810	500	51 억	167397	N	N	N	N
122	20230906	160916	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	10530	-580	5	-5.22	3820591800	351586	170.92	11150	11550	10530	14440	7780	11110	10867.66	2.42	-83144	11950	11530	10930	10510	9910	11740	10720	52	3330	500	7770	10	1	10347861	1090	-10.83	22.12	12	3.40	-972.00	476.00	18590	20230524	-43.36	8970	20230726	17.39	18590	-43.36	20230524	8970	17.39	20230726	18590	-43.36	20230524	8970	17.39	20230726	0.07	N	340810	500	51 억	250581	N	N	N	N
123	20230906	150917	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	10540	-570	5	-5.13	3717405390	341792	166.16	11150	11550	10530	14440	7780	11110	10876.22	2.42	-81824	11950	11530	10930	10510	9910	11740	10720	52	3330	500	7770	10	1	10347861	1091	-10.84	22.14	12	3.30	-972.00	476.00	18590	20230524	-43.30	8970	20230726	17.50	18590	-43.30	20230524	8970	17.50	20230726	18590	-43.30	20230524	8970	17.50	20230726	0.07	N	340810	500	51 억	250581	N	N	N	N
124	20230906	140918	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	10610	-500	5	-4.50	3508297620	322081	156.58	11150	11550	10550	14440	7780	11110	10892.59	2.42	-72190	11950	11530	10930	10510	9910	11740	10720	52	3330	500	7770	10	1	10347861	1098	-10.92	22.29	12	3.11	-972.00	476.00	18590	20230524	-42.93	8970	20230726	18.28	18590	-42.93	20230524	8970	18.28	20230726	18590	-42.93	20230524	8970	18.28	20230726	0.07	N	340810	500	51 억	250581	N	N	N	N
125	20230906	130906	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	10630	-480	5	-4.32	3340898050	306273	148.89	11150	11550	10570	14440	7780	11110	10908.24	2.42	-65942	11950	11530	10930	10510	9910	11740	10720	52	3330	500	7770	10	1	10347861	1100	-10.94	22.33	12	2.96	-972.00	476.00	18590	20230524	-42.82	8970	20230726	18.51	18590	-42.82	20230524	8970	18.51	20230726	18590	-42.82	20230524	8970	18.51	20230726	0.07	N	340810	500	51 억	250581	N	N	N	N
126	20230906	120918	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	10680	-430	5	-3.87	3181322660	291248	141.59	11150	11550	10580	14440	7780	11110	10923.07	2.42	-62586	11950	11530	10930	10510	9910	11740	10720	52	3330	500	7770	10	1	10347861	1105	-10.99	22.44	12	2.81	-972.00	476.00	18590	20230524	-42.55	8970	20230726	19.06	18590	-42.55	20230524	8970	19.06	20230726	18590	-42.55	20230524	8970	19.06	20230726	0.07	N	340810	500	51 억	250581	N	N	N	N
127	20230906	110927	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	10700	-410	5	-3.69	2862056480	261255	127.01	11150	11550	10590	14440	7780	11110	10955.03	2.42	-50886	11950	11530	10930	10510	9910	11740	10720	52	3330	500	7770	10	1	10347861	1107	-11.01	22.48	12	2.52	-972.00	476.00	18590	20230524	-42.44	8970	20230726	19.29	18590	-42.44	20230524	8970	19.29	20230726	18590	-42.44	20230524	8970	19.29	20230726	0.07	N	340810	500	51 억	250581	N	N	N	N
128	20230906	100902	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	10640	-470	5	-4.23	638098660	58796	28.58	11150	11200	10600	14440	7780	11110	10852.76	2.42	-13154	11950	11530	10930	10510	9910	11740	10720	52	3330	500	7770	10	1	10347861	1101	-10.95	22.35	12	0.57	-972.00	476.00	18590	20230524	-42.76	8970	20230726	18.62	18590	-42.76	20230524	8970	18.62	20230726	18590	-42.76	20230524	8970	18.62	20230726	0.07	N	340810	500	51 억	250581	N	N	N	N
129	20230906	090904	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	10990	-120	5	-1.08	162377520	14684	7.14	11150	11200	10900	14440	7780	11110	11058.13	2.42	-2713	11950	11530	10930	10510	9910	11740	10720	52	3330	500	7770	10	1	10347861	1137	-11.31	23.09	12	0.14	-972.00	476.00	18590	20230524	-40.88	8970	20230726	22.52	18590	-40.88	20230524	8970	22.52	20230726	18590	-40.88	20230524	8970	22.52	20230726	0.07	N	340810	500	51 억	250581	N	N	N	N
130	20230905	160904	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	11110	230	2	2.11	2142857970	198785	50.37	10920	11350	10330	14140	7620	10880	10774.84	2.68	-28539	11713	11296	10673	10256	9633	11505	10465	52	3260	500	7610	10	1	10347861	1150	-11.43	23.34	12	1.92	-972.00	476.00	18590	20230524	-40.24	8970	20230726	23.86	18590	-40.24	20230524	8970	23.86	20230726	18590	-40.24	20230524	8970	23.86	20230726	0.08	N	340810	500	51 억	277039	N	N	N	N
131	20230905	150918	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	10810	-70	5	-0.64	1388087250	131105	33.22	10920	10960	10330	14140	7620	10880	10587.60	2.68	-27284	11713	11296	10673	10256	9633	11505	10465	52	3260	500	7610	10	1	10347861	1119	-11.12	22.71	12	1.27	-972.00	476.00	18590	20230524	-41.85	8970	20230726	20.51	18590	-41.85	20230524	8970	20.51	20230726	18590	-41.85	20230524	8970	20.51	20230726	0.08	N	340810	500	51 억	277039	N	N	N	N
132	20230905	140915	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	10610	-270	5	-2.48	1026541500	97714	24.76	10920	10920	10330	14140	7620	10880	10505.57	2.68	-17383	11713	11296	10673	10256	9633	11505	10465	52	3260	500	7610	10	1	10347861	1098	-10.92	22.29	12	0.94	-972.00	476.00	18590	20230524	-42.93	8970	20230726	18.28	18590	-42.93	20230524	8970	18.28	20230726	18590	-42.93	20230524	8970	18.28	20230726	0.08	N	340810	500	51 억	277039	N	N	N	N
133	20230905	130858	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	10500	-380	5	-3.49	913758300	87027	22.05	10920	10920	10330	14140	7620	10880	10499.71	2.68	-16839	11713	11296	10673	10256	9633	11505	10465	52	3260	500	7610	10	1	10347861	1087	-10.80	22.06	12	0.84	-972.00	476.00	18590	20230524	-43.52	8970	20230726	17.06	18590	-43.52	20230524	8970	17.06	20230726	18590	-43.52	20230524	8970	17.06	20230726	0.08	N	340810	500	51 억	277039	N	N	N	N
134	20230905	120900	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	10500	-380	5	-3.49	849157850	80880	20.49	10920	10920	10330	14140	7620	10880	10498.98	2.68	-16128	11713	11296	10673	10256	9633	11505	10465	52	3260	500	7610	10	1	10347861	1087	-10.80	22.06	12	0.78	-972.00	476.00	18590	20230524	-43.52	8970	20230726	17.06	18590	-43.52	20230524	8970	17.06	20230726	18590	-43.52	20230524	8970	17.06	20230726	0.08	N	340810	500	51 억	277039	N	N	N	N
135	20230905	110906	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	10390	-490	5	-4.50	765340540	72853	18.46	10920	10920	10330	14140	7620	10880	10505.27	2.68	-12697	11713	11296	10673	10256	9633	11505	10465	52	3260	500	7610	10	1	10347861	1075	-10.69	21.83	12	0.70	-972.00	476.00	18590	20230524	-44.11	8970	20230726	15.83	18590	-44.11	20230524	8970	15.83	20230726	18590	-44.11	20230524	8970	15.83	20230726	0.08	N	340810	500	51 억	277039	N	N	N	N
136	20230905	100854	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	10410	-470	5	-4.32	590024740	55971	14.18	10920	10920	10390	14140	7620	10880	10541.62	2.68	-9285	11713	11296	10673	10256	9633	11505	10465	52	3260	500	7610	10	1	10347861	1077	-10.71	21.87	12	0.54	-972.00	476.00	18590	20230524	-44.00	8970	20230726	16.05	18590	-44.00	20230524	8970	16.05	20230726	18590	-44.00	20230524	8970	16.05	20230726	0.08	N	340810	500	51 억	277039	N	N	N	N
137	20230905	090855	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	10800	-80	5	-0.74	90837150	8415	2.13	10920	10920	10650	14140	7620	10880	10794.67	2.68	-3061	11713	11296	10673	10256	9633	11505	10465	52	3260	500	7610	10	1	10347861	1118	-11.11	22.69	12	0.08	-972.00	476.00	18590	20230524	-41.90	8970	20230726	20.40	18590	-41.90	20230524	8970	20.40	20230726	18590	-41.90	20230524	8970	20.40	20230726	0.08	N	340810	500	51 억	277039	N	N	N	N
138	20230904	160849	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	10880	750	2	7.40	4211913980	393688	481.89	10290	11090	10050	13160	7100	10130	10698.61	2.11	62580	10576	10352	10196	9972	9816	10465	10085	52	3030	500	7090	10	1	10347861	1126	-11.19	22.86	12	3.80	-972.00	476.00	18590	20230524	-41.47	8970	20230726	21.29	18590	-41.47	20230524	8970	21.29	20230726	18590	-41.47	20230524	8970	21.29	20230726	0.07	N	340810	500	51 억	218834	N	N	N	N
139	20230904	150836	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	10840	710	2	7.01	4146022360	387624	474.47	10290	11090	10050	13160	7100	10130	10695.99	2.11	63340	10576	10352	10196	9972	9816	10465	10085	52	3030	500	7090	10	1	10347861	1122	-11.15	22.77	12	3.75	-972.00	476.00	18590	20230524	-41.69	8970	20230726	20.85	18590	-41.69	20230524	8970	20.85	20230726	18590	-41.69	20230524	8970	20.85	20230726	0.07	N	340810	500	51 억	218834	N	N	N	N
140	20230904	140835	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	10800	670	2	6.61	3599612750	337405	413.00	10290	11090	10050	13160	7100	10130	10668.52	2.11	68744	10576	10352	10196	9972	9816	10465	10085	52	3030	500	7090	10	1	10347861	1118	-11.11	22.69	12	3.26	-972.00	476.00	18590	20230524	-41.90	8970	20230726	20.40	18590	-41.90	20230524	8970	20.40	20230726	18590	-41.90	20230524	8970	20.40	20230726	0.07	N	340810	500	51 억	218834	N	N	N	N
141	20230904	130849	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	10510	380	2	3.75	3389112430	317708	388.89	10290	11090	10050	13160	7100	10130	10667.38	2.11	69598	10576	10352	10196	9972	9816	10465	10085	52	3030	500	7090	10	1	10347861	1088	-10.81	22.08	12	3.07	-972.00	476.00	18590	20230524	-43.46	8970	20230726	17.17	18590	-43.46	20230524	8970	17.17	20230726	18590	-43.46	20230524	8970	17.17	20230726	0.07	N	340810	500	51 억	218834	N	N	N	N
142	20230904	120833	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	10690	560	2	5.53	2534651910	236514	289.50	10290	11090	10050	13160	7100	10130	10716.71	2.11	12789	10576	10352	10196	9972	9816	10465	10085	52	3030	500	7090	10	1	10347861	1106	-11.00	22.46	12	2.29	-972.00	476.00	18590	20230524	-42.50	8970	20230726	19.18	18590	-42.50	20230524	8970	19.18	20230726	18590	-42.50	20230524	8970	19.18	20230726	0.07	N	340810	500	51 억	218834	N	N	N	N
143	20230904	110816	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	10650	520	2	5.13	748606630	71848	87.94	10290	10780	10050	13160	7100	10130	10419.31	2.11	2025	10576	10352	10196	9972	9816	10465	10085	52	3030	500	7090	10	1	10347861	1102	-10.96	22.37	12	0.69	-972.00	476.00	18590	20230524	-42.71	8970	20230726	18.73	18590	-42.71	20230524	8970	18.73	20230726	18590	-42.71	20230524	8970	18.73	20230726	0.07	N	340810	500	51 억	218834	N	N	N	N
144	20230904	100822	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	10180	50	2	0.49	104637650	10334	12.65	10290	10300	10050	13160	7100	10130	10125.57	2.11	-5008	10576	10352	10196	9972	9816	10465	10085	52	3030	500	7090	10	1	10347861	1053	-10.47	21.39	12	0.10	-972.00	476.00	18590	20230524	-45.24	8970	20230726	13.49	18590	-45.24	20230524	8970	13.49	20230726	18590	-45.24	20230524	8970	13.49	20230726	0.07	N	340810	500	51 억	218834	N	N	N	N
145	20230904	090835	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	10120	-10	5	-0.10	70850420	7003	8.57	10290	10300	10050	13160	7100	10130	10117.15	2.11	-4054	10576	10352	10196	9972	9816	10465	10085	52	3030	500	7090	10	1	10347861	1047	-10.41	21.26	12	0.07	-972.00	476.00	18590	20230524	-45.56	8970	20230726	12.82	18590	-45.56	20230524	8970	12.82	20230726	18590	-45.56	20230524	8970	12.82	20230726	0.07	N	340810	500	51 억	218834	N	N	N	N
146	20230901	160826	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	10130	50	2	0.50	833907740	81513	150.29	10080	10420	10040	13100	7060	10080	10230.59	1.92	19105	10520	10300	10180	9960	9840	10240	9900	52	3020	500	7050	10	1	10347861	1048	-10.42	21.28	12	0.79	-972.00	476.00	18590	20230524	-45.51	8970	20230726	12.93	18590	-45.51	20230524	8970	12.93	20230726	18590	-45.51	20230524	8970	12.93	20230726	0.08	N	340810	500	51 억	198729	N	N	N	N
147	20230901	150839	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	10210	130	2	1.29	803052040	78470	144.68	10080	10420	10040	13100	7060	10080	10233.87	1.92	19448	10520	10300	10180	9960	9840	10240	9900	52	3020	500	7050	10	1	10347861	1057	-10.50	21.45	12	0.76	-972.00	476.00	18590	20230524	-45.08	8970	20230726	13.82	18590	-45.08	20230524	8970	13.82	20230726	18590	-45.08	20230524	8970	13.82	20230726	0.08	N	340810	500	51 억	198729	N	N	N	N
148	20230901	140839	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	10170	90	2	0.89	710959610	69407	127.97	10080	10420	10040	13100	7060	10080	10243.34	1.92	16525	10520	10300	10180	9960	9840	10240	9900	52	3020	500	7050	10	1	10347861	1052	-10.46	21.37	12	0.67	-972.00	476.00	18590	20230524	-45.29	8970	20230726	13.38	18590	-45.29	20230524	8970	13.38	20230726	18590	-45.29	20230524	8970	13.38	20230726	0.08	N	340810	500	51 억	198729	N	N	N	N
149	20230901	130812	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	10150	70	2	0.69	642275160	62659	115.53	10080	10420	10040	13100	7060	10080	10250.33	1.92	15250	10520	10300	10180	9960	9840	10240	9900	52	3020	500	7050	10	1	10347861	1050	-10.44	21.32	12	0.61	-972.00	476.00	18590	20230524	-45.40	8970	20230726	13.15	18590	-45.40	20230524	8970	13.15	20230726	18590	-45.40	20230524	8970	13.15	20230726	0.08	N	340810	500	51 억	198729	N	N	N	N
150	20230901	120824	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	10200	120	2	1.19	600137160	58523	107.90	10080	10420	10040	13100	7060	10080	10254.72	1.92	15080	10520	10300	10180	9960	9840	10240	9900	52	3020	500	7050	10	1	10347861	1055	-10.49	21.43	12	0.57	-972.00	476.00	18590	20230524	-45.13	8970	20230726	13.71	18590	-45.13	20230524	8970	13.71	20230726	18590	-45.13	20230524	8970	13.71	20230726	0.08	N	340810	500	51 억	198729	N	N	N	N
151	20230901	110823	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	10200	120	2	1.19	569114240	55493	102.32	10080	10420	10040	13100	7060	10080	10255.60	1.92	14924	10520	10300	10180	9960	9840	10240	9900	52	3020	500	7050	10	1	10347861	1055	-10.49	21.43	12	0.54	-972.00	476.00	18590	20230524	-45.13	8970	20230726	13.71	18590	-45.13	20230524	8970	13.71	20230726	18590	-45.13	20230524	8970	13.71	20230726	0.08	N	340810	500	51 억	198729	N	N	N	N
152	20230901	100818	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	10150	70	2	0.69	522059570	50864	93.78	10080	10420	10040	13100	7060	10080	10263.83	1.92	14476	10520	10300	10180	9960	9840	10240	9900	52	3020	500	7050	10	1	10347861	1050	-10.44	21.32	12	0.49	-972.00	476.00	18590	20230524	-45.40	8970	20230726	13.15	18590	-45.40	20230524	8970	13.15	20230726	18590	-45.40	20230524	8970	13.15	20230726	0.08	N	340810	500	51 억	198729	N	N	N	N
153	20230901	090805	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	10160	80	2	0.79	57252410	5679	10.47	10080	10200	10040	13100	7060	10080	10081.42	1.92	-1760	10520	10300	10180	9960	9840	10240	9900	52	3020	500	7050	10	1	10347861	1051	-10.45	21.34	12	0.05	-972.00	476.00	18590	20230524	-45.35	8970	20230726	13.27	18590	-45.35	20230524	8970	13.27	20230726	18590	-45.35	20230524	8970	13.27	20230726	0.08	N	340810	500	51 억	198729	N	N	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History