KissMeData/039310/price/prices-20230901.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20230927	160443	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	2080	0	3	0.00	113147580	55570	149.01	2025	2080	2010	2700	1460	2080	2036.13	1.19	-1193	2140	2110	2070	2040	2000	2115	2045	91	620	500	1410	5	1	18121667	377	10.25	0.42	12	0.31	203.00	4896.00	3450	20230209	-39.71	2010	20230927	3.48	3450	-39.71	20230209	2010	3.48	20230927	3450	-39.71	20230209	2010	3.48	20230927	0.01	N	039310	500	90 억	216296	N	N	N	N
3	20230927	150445	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	2065	-15	5	-0.72	94515270	46530	124.77	2025	2065	2010	2700	1460	2080	2031.28	1.19	-1329	2140	2110	2070	2040	2000	2115	2045	91	620	500	1410	5	1	18121667	374	10.17	0.42	12	0.26	203.00	4896.00	3450	20230209	-40.14	2010	20230927	2.74	3450	-40.14	20230209	2010	2.74	20230927	3450	-40.14	20230209	2010	2.74	20230927	0.01	N	039310	500	90 억	216296	N	N	N	N
4	20230927	140445	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	2015	-65	5	-3.12	70555480	34756	93.19	2025	2060	2015	2700	1460	2080	2030.02	1.19	-1453	2140	2110	2070	2040	2000	2115	2045	91	620	500	1410	5	1	18121667	365	9.93	0.41	12	0.19	203.00	4896.00	3450	20230209	-41.59	2015	20230927	0.00	3450	-41.59	20230209	2015	0.00	20230927	3450	-41.59	20230209	2015	0.00	20230927	0.01	N	039310	500	90 억	216296	N	N	N	N
5	20230927	130441	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	2060	-20	5	-0.96	46860485	23057	61.82	2025	2060	2015	2700	1460	2080	2032.38	1.19	-1904	2140	2110	2070	2040	2000	2115	2045	91	620	500	1410	5	1	18121667	373	10.15	0.42	12	0.13	203.00	4896.00	3450	20230209	-40.29	2015	20230927	2.23	3450	-40.29	20230209	2015	2.23	20230927	3450	-40.29	20230209	2015	2.23	20230927	0.01	N	039310	500	90 억	216296	N	N	N	N
6	20230927	120440	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	2050	-30	5	-1.44	39496730	19447	52.15	2025	2055	2015	2700	1460	2080	2030.99	1.19	-1502	2140	2110	2070	2040	2000	2115	2045	91	620	500	1410	5	1	18121667	371	10.10	0.42	12	0.11	203.00	4896.00	3450	20230209	-40.58	2015	20230927	1.74	3450	-40.58	20230209	2015	1.74	20230927	3450	-40.58	20230209	2015	1.74	20230927	0.01	N	039310	500	90 억	216296	N	N	N	N
7	20230927	110444	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	2050	-30	5	-1.44	39482520	19440	52.13	2025	2055	2015	2700	1460	2080	2030.99	1.19	-1501	2140	2110	2070	2040	2000	2115	2045	91	620	500	1410	5	1	18121667	371	10.10	0.42	12	0.11	203.00	4896.00	3450	20230209	-40.58	2015	20230927	1.74	3450	-40.58	20230209	2015	1.74	20230927	3450	-40.58	20230209	2015	1.74	20230927	0.01	N	039310	500	90 억	216296	N	N	N	N
8	20230927	100440	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	2030	-50	5	-2.40	34875240	17176	46.06	2025	2055	2015	2700	1460	2080	2030.46	1.19	-1492	2140	2110	2070	2040	2000	2115	2045	91	620	500	1410	5	1	18121667	368	10.00	0.41	12	0.09	203.00	4896.00	3450	20230209	-41.16	2015	20230927	0.74	3450	-41.16	20230209	2015	0.74	20230927	3450	-41.16	20230209	2015	0.74	20230927	0.01	N	039310	500	90 억	216296	N	N	N	N
9	20230927	090448	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	2050	-30	5	-1.44	15869235	7769	20.83	2025	2055	2025	2700	1460	2080	2042.64	1.19	-1472	2140	2110	2070	2040	2000	2115	2045	91	620	500	1410	5	1	18121667	371	10.10	0.42	12	0.04	203.00	4896.00	3450	20230209	-40.58	2025	20230927	1.23	3450	-40.58	20230209	2025	1.23	20230927	3450	-40.58	20230209	2025	1.23	20230927	0.01	N	039310	500	90 억	216296	N	N	N	N
10	20230926	160440	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	2080	-20	5	-0.95	76486440	37194	53.63	2080	2100	2030	2730	1470	2100	2056.42	1.20	-1185	2243	2171	2113	2041	1983	2142	2012	91	630	500	1420	5	1	18121667	377	10.25	0.42	12	0.21	203.00	4896.00	3450	20230209	-39.71	2030	20230926	2.46	3450	-39.71	20230209	2030	2.46	20230926	3450	-39.71	20230209	2030	2.46	20230926	0.01	N	039310	500	90 억	217481	N	N	N	N
11	20230926	150443	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	2035	-65	5	-3.10	61978010	30161	43.49	2080	2100	2030	2730	1470	2100	2054.91	1.20	-1185	2243	2171	2113	2041	1983	2142	2012	91	630	500	1420	5	1	18121667	369	10.02	0.42	12	0.17	203.00	4896.00	3450	20230209	-41.01	2030	20230926	0.25	3450	-41.01	20230209	2030	0.25	20230926	3450	-41.01	20230209	2030	0.25	20230926	0.01	N	039310	500	90 억	217481	N	N	N	N
12	20230926	140437	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	2040	-60	5	-2.86	47641030	23104	33.31	2080	2100	2040	2730	1470	2100	2062.03	1.20	-1185	2243	2171	2113	2041	1983	2142	2012	91	630	500	1420	5	1	18121667	370	10.05	0.42	12	0.13	203.00	4896.00	3450	20230209	-40.87	2040	20230926	0.00	3450	-40.87	20230209	2040	0.00	20230926	3450	-40.87	20230209	2040	0.00	20230926	0.01	N	039310	500	90 억	217481	N	N	N	N
13	20230926	130438	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	2055	-45	5	-2.14	37428880	18109	26.11	2080	2100	2045	2730	1470	2100	2066.87	1.20	-1185	2243	2171	2113	2041	1983	2142	2012	91	630	500	1420	5	1	18121667	372	10.12	0.42	12	0.10	203.00	4896.00	3450	20230209	-40.43	2045	20230926	0.49	3450	-40.43	20230209	2045	0.49	20230926	3450	-40.43	20230209	2045	0.49	20230926	0.01	N	039310	500	90 억	217481	N	N	N	N
14	20230926	120440	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	2065	-35	5	-1.67	34919485	16892	24.36	2080	2100	2045	2730	1470	2100	2067.22	1.20	-1062	2243	2171	2113	2041	1983	2142	2012	91	630	500	1420	5	1	18121667	374	10.17	0.42	12	0.09	203.00	4896.00	3450	20230209	-40.14	2045	20230926	0.98	3450	-40.14	20230209	2045	0.98	20230926	3450	-40.14	20230209	2045	0.98	20230926	0.01	N	039310	500	90 억	217481	N	N	N	N
15	20230926	110440	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	2090	-10	5	-0.48	34561625	16719	24.11	2080	2100	2045	2730	1470	2100	2067.21	1.20	-1062	2243	2171	2113	2041	1983	2142	2012	91	630	500	1420	5	1	18121667	379	10.30	0.43	12	0.09	203.00	4896.00	3450	20230209	-39.42	2045	20230926	2.20	3450	-39.42	20230209	2045	2.20	20230926	3450	-39.42	20230209	2045	2.20	20230926	0.01	N	039310	500	90 억	217481	N	N	N	N
16	20230926	100438	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	2060	-40	5	-1.90	17097820	8249	11.89	2080	2100	2050	2730	1470	2100	2072.71	1.20	-1005	2243	2171	2113	2041	1983	2142	2012	91	630	500	1420	5	1	18121667	373	10.15	0.42	12	0.05	203.00	4896.00	3450	20230209	-40.29	2050	20230926	0.49	3450	-40.29	20230209	2050	0.49	20230926	3450	-40.29	20230209	2050	0.49	20230926	0.01	N	039310	500	90 억	217481	N	N	N	N
17	20230926	090439	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	2055	-45	5	-2.14	1745035	844	1.22	2080	2080	2055	2730	1470	2100	2067.58	1.20	-518	2243	2171	2113	2041	1983	2142	2012	91	630	500	1420	5	1	18121667	372	10.12	0.42	12	0.00	203.00	4896.00	3450	20230209	-40.43	2055	20230926	0.00	3450	-40.43	20230209	2055	0.00	20230926	3450	-40.43	20230209	2055	0.00	20230926	0.01	N	039310	500	90 억	217481	N	N	N	N
18	20230925	160439	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	2100	-85	5	-3.89	144848140	68737	164.69	2185	2185	2055	2840	1530	2185	2107.28	1.20	197	2238	2211	2173	2146	2108	2225	2160	91	655	500	1480	5	1	18121667	381	10.34	0.43	12	0.38	203.00	4896.00	3450	20230209	-39.13	2055	20230925	2.19	3450	-39.13	20230209	2055	2.19	20230925	3450	-39.13	20230209	2055	2.19	20230925	0.01	N	039310	500	90 억	217284	N	N	N	N
19	20230925	150442	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	2115	-70	5	-3.20	116497890	55168	132.18	2185	2185	2090	2840	1530	2185	2111.69	1.20	930	2238	2211	2173	2146	2108	2225	2160	91	655	500	1480	5	1	18121667	383	10.42	0.43	12	0.30	203.00	4896.00	3450	20230209	-38.70	2090	20230925	1.20	3450	-38.70	20230209	2090	1.20	20230925	3450	-38.70	20230209	2090	1.20	20230925	0.01	N	039310	500	90 억	217284	N	N	N	N
20	20230925	140434	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	2095	-90	5	-4.12	111730260	52909	126.77	2185	2185	2090	2840	1530	2185	2111.74	1.20	2177	2238	2211	2173	2146	2108	2225	2160	91	655	500	1480	5	1	18121667	380	10.32	0.43	12	0.29	203.00	4896.00	3450	20230209	-39.28	2090	20230925	0.24	3450	-39.28	20230209	2090	0.24	20230925	3450	-39.28	20230209	2090	0.24	20230925	0.01	N	039310	500	90 억	217284	N	N	N	N
21	20230925	130436	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	2120	-65	5	-2.97	87732070	41470	99.36	2185	2185	2100	2840	1530	2185	2115.56	1.20	2181	2238	2211	2173	2146	2108	2225	2160	91	655	500	1480	5	1	18121667	384	10.44	0.43	12	0.23	203.00	4896.00	3450	20230209	-38.55	2100	20230925	0.95	3450	-38.55	20230209	2100	0.95	20230925	3450	-38.55	20230209	2100	0.95	20230925	0.01	N	039310	500	90 억	217284	N	N	N	N
22	20230925	120440	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	2130	-55	5	-2.52	75160235	35495	85.04	2185	2185	2100	2840	1530	2185	2117.49	1.20	1181	2238	2211	2173	2146	2108	2225	2160	91	655	500	1480	5	1	18121667	386	10.49	0.44	12	0.20	203.00	4896.00	3450	20230209	-38.26	2100	20230925	1.43	3450	-38.26	20230209	2100	1.43	20230925	3450	-38.26	20230209	2100	1.43	20230925	0.01	N	039310	500	90 억	217284	N	N	N	N
23	20230925	110435	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2140	-45	5	-2.06	49748200	23450	56.19	2185	2185	2105	2840	1530	2185	2121.46	1.20	433	2238	2211	2173	2146	2108	2225	2160	91	655	500	1480	5	1	18121667	388	10.54	0.44	12	0.13	203.00	4896.00	3450	20230209	-37.97	2100	20230726	1.90	3450	-37.97	20230209	2100	1.90	20230726	3450	-37.97	20230209	2100	1.90	20230726	0.01	N	039310	500	90 억	217284	N	N	N	N
24	20230925	100437	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2130	-55	5	-2.52	14105350	6598	15.81	2185	2185	2130	2840	1530	2185	2137.82	1.20	688	2238	2211	2173	2146	2108	2225	2160	91	655	500	1480	5	1	18121667	386	10.49	0.44	12	0.04	203.00	4896.00	3450	20230209	-38.26	2100	20230726	1.43	3450	-38.26	20230209	2100	1.43	20230726	3450	-38.26	20230209	2100	1.43	20230726	0.01	N	039310	500	90 억	217284	N	N	N	N
25	20230925	090437	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2185	0	3	0.00	52415	24	0.06	2185	2185	2180	2840	1530	2185	2183.96	1.20	-6	2238	2211	2173	2146	2108	2225	2160	91	655	500	1480	5	1	18121667	396	10.76	0.45	12	0.00	203.00	4896.00	3450	20230209	-36.67	2100	20230726	4.05	3450	-36.67	20230209	2100	4.05	20230726	3450	-36.67	20230209	2100	4.05	20230726	0.01	N	039310	500	90 억	217284	N	N	N	N
26	20230922	160451	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2185	15	2	0.69	89444390	41537	125.85	2165	2200	2135	2820	1520	2170	2153.01	1.20	-869	2236	2202	2176	2142	2116	2190	2130	91	650	500	1470	5	1	18121667	396	10.76	0.45	12	0.23	203.00	4896.00	3450	20230209	-36.67	2100	20230726	4.05	3450	-36.67	20230209	2100	4.05	20230726	3450	-36.67	20230209	2100	4.05	20230726	0.01	N	039310	500	90 억	218153	N	N	N	N
27	20230922	150448	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2150	-20	5	-0.92	83618050	38859	117.74	2165	2200	2135	2820	1520	2170	2151.83	1.20	-800	2236	2202	2176	2142	2116	2190	2130	91	650	500	1470	5	1	18121667	390	10.59	0.44	12	0.21	203.00	4896.00	3450	20230209	-37.68	2100	20230726	2.38	3450	-37.68	20230209	2100	2.38	20230726	3450	-37.68	20230209	2100	2.38	20230726	0.01	N	039310	500	90 억	218153	N	N	N	N
28	20230922	140450	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2155	-15	5	-0.69	77220545	35881	108.71	2165	2200	2135	2820	1520	2170	2152.13	1.20	-1221	2236	2202	2176	2142	2116	2190	2130	91	650	500	1470	5	1	18121667	391	10.62	0.44	12	0.20	203.00	4896.00	3450	20230209	-37.54	2100	20230726	2.62	3450	-37.54	20230209	2100	2.62	20230726	3450	-37.54	20230209	2100	2.62	20230726	0.01	N	039310	500	90 억	218153	N	N	N	N
29	20230922	130423	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2160	-10	5	-0.46	58442055	27174	82.33	2165	2200	2135	2820	1520	2170	2150.66	1.20	-1079	2236	2202	2176	2142	2116	2190	2130	91	650	500	1470	5	1	18121667	391	10.64	0.44	12	0.15	203.00	4896.00	3450	20230209	-37.39	2100	20230726	2.86	3450	-37.39	20230209	2100	2.86	20230726	3450	-37.39	20230209	2100	2.86	20230726	0.01	N	039310	500	90 억	218153	N	N	N	N
30	20230922	120420	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2150	-20	5	-0.92	46518685	21627	65.53	2165	2200	2135	2820	1520	2170	2150.95	1.20	394	2236	2202	2176	2142	2116	2190	2130	91	650	500	1470	5	1	18121667	390	10.59	0.44	12	0.12	203.00	4896.00	3450	20230209	-37.68	2100	20230726	2.38	3450	-37.68	20230209	2100	2.38	20230726	3450	-37.68	20230209	2100	2.38	20230726	0.01	N	039310	500	90 억	218153	N	N	N	N
31	20230922	110420	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2160	-10	5	-0.46	30478495	14145	42.86	2165	2200	2135	2820	1520	2170	2154.72	1.20	410	2236	2202	2176	2142	2116	2190	2130	91	650	500	1470	5	1	18121667	391	10.64	0.44	12	0.08	203.00	4896.00	3450	20230209	-37.39	2100	20230726	2.86	3450	-37.39	20230209	2100	2.86	20230726	3450	-37.39	20230209	2100	2.86	20230726	0.01	N	039310	500	90 억	218153	N	N	N	N
32	20230922	100421	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2165	-5	5	-0.23	24150310	11182	33.88	2165	2200	2145	2820	1520	2170	2159.75	1.20	-1253	2236	2202	2176	2142	2116	2190	2130	91	650	500	1470	5	1	18121667	392	10.67	0.44	12	0.06	203.00	4896.00	3450	20230209	-37.25	2100	20230726	3.10	3450	-37.25	20230209	2100	3.10	20230726	3450	-37.25	20230209	2100	3.10	20230726	0.01	N	039310	500	90 억	218153	N	N	N	N
33	20230922	090415	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2165	-5	5	-0.23	8549040	3937	11.93	2165	2195	2165	2820	1520	2170	2171.46	1.20	-1160	2236	2202	2176	2142	2116	2190	2130	91	650	500	1470	5	1	18121667	392	10.67	0.44	12	0.02	203.00	4896.00	3450	20230209	-37.25	2100	20230726	3.10	3450	-37.25	20230209	2100	3.10	20230726	3450	-37.25	20230209	2100	3.10	20230726	0.01	N	039310	500	90 억	218153	N	N	N	N
34	20230921	160422	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2170	-60	5	-2.69	69246445	31842	133.68	2190	2210	2150	2895	1565	2230	2174.69	1.22	-3584	2270	2250	2220	2200	2170	2235	2185	91	665	500	1510	5	1	18121667	393	10.69	0.44	12	0.18	203.00	4896.00	3450	20230209	-37.10	2100	20230726	3.33	3450	-37.10	20230209	2100	3.33	20230726	3450	-37.10	20230209	2100	3.33	20230726	0.01	N	039310	500	90 억	221660	N	N	N	N
35	20230921	150416	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2170	-60	5	-2.69	54981530	25263	106.06	2190	2210	2150	2895	1565	2230	2176.37	1.22	-1906	2270	2250	2220	2200	2170	2235	2185	91	665	500	1510	5	1	18121667	393	10.69	0.44	12	0.14	203.00	4896.00	3450	20230209	-37.10	2100	20230726	3.33	3450	-37.10	20230209	2100	3.33	20230726	3450	-37.10	20230209	2100	3.33	20230726	0.01	N	039310	500	90 억	221660	N	N	N	N
36	20230921	140419	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2195	-35	5	-1.57	37040915	16965	71.22	2190	2210	2165	2895	1565	2230	2183.37	1.22	-3343	2270	2250	2220	2200	2170	2235	2185	91	665	500	1510	5	1	18121667	398	10.81	0.45	12	0.09	203.00	4896.00	3450	20230209	-36.38	2100	20230726	4.52	3450	-36.38	20230209	2100	4.52	20230726	3450	-36.38	20230209	2100	4.52	20230726	0.01	N	039310	500	90 억	221660	N	N	N	N
37	20230921	130415	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2200	-30	5	-1.35	36942640	16920	71.04	2190	2210	2165	2895	1565	2230	2183.37	1.22	-3332	2270	2250	2220	2200	2170	2235	2185	91	665	500	1510	5	1	18121667	399	10.84	0.45	12	0.09	203.00	4896.00	3450	20230209	-36.23	2100	20230726	4.76	3450	-36.23	20230209	2100	4.76	20230726	3450	-36.23	20230209	2100	4.76	20230726	0.01	N	039310	500	90 억	221660	N	N	N	N
38	20230921	120413	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2175	-55	5	-2.47	22994440	10547	44.28	2190	2210	2165	2895	1565	2230	2180.19	1.22	762	2270	2250	2220	2200	2170	2235	2185	91	665	500	1510	5	1	18121667	394	10.71	0.44	12	0.06	203.00	4896.00	3450	20230209	-36.96	2100	20230726	3.57	3450	-36.96	20230209	2100	3.57	20230726	3450	-36.96	20230209	2100	3.57	20230726	0.01	N	039310	500	90 억	221660	N	N	N	N
39	20230921	110422	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2205	-25	5	-1.12	9513350	4353	18.28	2190	2210	2175	2895	1565	2230	2185.47	1.22	-62	2270	2250	2220	2200	2170	2235	2185	91	665	500	1510	5	1	18121667	400	10.86	0.45	12	0.02	203.00	4896.00	3450	20230209	-36.09	2100	20230726	5.00	3450	-36.09	20230209	2100	5.00	20230726	3450	-36.09	20230209	2100	5.00	20230726	0.01	N	039310	500	90 억	221660	N	N	N	N
40	20230921	100415	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2210	-20	5	-0.90	9431830	4316	18.12	2190	2210	2175	2895	1565	2230	2185.32	1.22	-57	2270	2250	2220	2200	2170	2235	2185	91	665	500	1510	5	1	18121667	400	10.89	0.45	12	0.02	203.00	4896.00	3450	20230209	-35.94	2100	20230726	5.24	3450	-35.94	20230209	2100	5.24	20230726	3450	-35.94	20230209	2100	5.24	20230726	0.01	N	039310	500	90 억	221660	N	N	N	N
41	20230921	090420	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2190	-40	5	-1.79	1000830	457	1.92	2190	2190	2190	2895	1565	2230	2190.00	1.22	-57	2270	2250	2220	2200	2170	2235	2185	91	665	500	1510	5	1	18121667	397	10.79	0.45	12	0.00	203.00	4896.00	3450	20230209	-36.52	2100	20230726	4.29	3450	-36.52	20230209	2100	4.29	20230726	3450	-36.52	20230209	2100	4.29	20230726	0.01	N	039310	500	90 억	221660	N	N	N	N
42	20230920	160420	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2230	-10	5	-0.45	52626875	23818	157.43	2235	2240	2190	2910	1570	2240	2209.54	1.22	-319	2276	2257	2226	2207	2176	2267	2217	91	670	500	1520	5	1	18121667	404	10.99	0.46	12	0.13	203.00	4896.00	3450	20230209	-35.36	2100	20230726	6.19	3450	-35.36	20230209	2100	6.19	20230726	3450	-35.36	20230209	2100	6.19	20230726	0.01	N	039310	500	90 억	221899	N	N	N	N
43	20230920	150410	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2230	-10	5	-0.45	44672985	20249	133.84	2235	2240	2190	2910	1570	2240	2206.18	1.22	-235	2276	2257	2226	2207	2176	2267	2217	91	670	500	1520	5	1	18121667	404	10.99	0.46	12	0.11	203.00	4896.00	3450	20230209	-35.36	2100	20230726	6.19	3450	-35.36	20230209	2100	6.19	20230726	3450	-35.36	20230209	2100	6.19	20230726	0.01	N	039310	500	90 억	221899	N	N	N	N
44	20230920	140413	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2200	-40	5	-1.79	39095450	17738	117.25	2235	2240	2190	2910	1570	2240	2204.05	1.22	-235	2276	2257	2226	2207	2176	2267	2217	91	670	500	1520	5	1	18121667	399	10.84	0.45	12	0.10	203.00	4896.00	3450	20230209	-36.23	2100	20230726	4.76	3450	-36.23	20230209	2100	4.76	20230726	3450	-36.23	20230209	2100	4.76	20230726	0.01	N	039310	500	90 억	221899	N	N	N	N
45	20230920	130413	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2190	-50	5	-2.23	18039370	8200	54.20	2235	2240	2190	2910	1570	2240	2199.92	1.22	105	2276	2257	2226	2207	2176	2267	2217	91	670	500	1520	5	1	18121667	397	10.79	0.45	12	0.05	203.00	4896.00	3450	20230209	-36.52	2100	20230726	4.29	3450	-36.52	20230209	2100	4.29	20230726	3450	-36.52	20230209	2100	4.29	20230726	0.01	N	039310	500	90 억	221899	N	N	N	N
46	20230920	120411	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2220	-20	5	-0.89	9153525	4144	27.39	2235	2240	2200	2910	1570	2240	2208.86	1.22	-160	2276	2257	2226	2207	2176	2267	2217	91	670	500	1520	5	1	18121667	402	10.94	0.45	12	0.02	203.00	4896.00	3450	20230209	-35.65	2100	20230726	5.71	3450	-35.65	20230209	2100	5.71	20230726	3450	-35.65	20230209	2100	5.71	20230726	0.01	N	039310	500	90 억	221899	N	N	N	N
47	20230920	110415	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2225	-15	5	-0.67	8498290	3847	25.43	2235	2240	2200	2910	1570	2240	2209.07	1.22	-109	2276	2257	2226	2207	2176	2267	2217	91	670	500	1520	5	1	18121667	403	10.96	0.45	12	0.02	203.00	4896.00	3450	20230209	-35.51	2100	20230726	5.95	3450	-35.51	20230209	2100	5.95	20230726	3450	-35.51	20230209	2100	5.95	20230726	0.01	N	039310	500	90 억	221899	N	N	N	N
48	20230920	100407	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2205	-35	5	-1.56	2987835	1345	8.89	2235	2240	2205	2910	1570	2240	2221.44	1.22	-109	2276	2257	2226	2207	2176	2267	2217	91	670	500	1520	5	1	18121667	400	10.86	0.45	12	0.01	203.00	4896.00	3450	20230209	-36.09	2100	20230726	5.00	3450	-36.09	20230209	2100	5.00	20230726	3450	-36.09	20230209	2100	5.00	20230726	0.01	N	039310	500	90 억	221899	N	N	N	N
49	20230920	090412	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2230	-10	5	-0.45	668265	299	1.98	2235	2240	2230	2910	1570	2240	2235.00	1.22	-43	2276	2257	2226	2207	2176	2267	2217	91	670	500	1520	5	1	18121667	404	10.99	0.46	12	0.00	203.00	4896.00	3450	20230209	-35.36	2100	20230726	6.19	3450	-35.36	20230209	2100	6.19	20230726	3450	-35.36	20230209	2100	6.19	20230726	0.01	N	039310	500	90 억	221899	N	N	N	N
50	20230919	160409	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2240	15	2	0.67	33457790	15129	206.51	2200	2245	2195	2890	1560	2225	2211.50	1.23	-1090	2241	2232	2216	2207	2191	2237	2212	91	665	500	1510	5	1	18121667	406	11.03	0.46	12	0.08	203.00	4896.00	3450	20230209	-35.07	2100	20230726	6.67	3450	-35.07	20230209	2100	6.67	20230726	3450	-35.07	20230209	2100	6.67	20230726	0.01	N	039310	500	90 억	222989	N	N	N	N
51	20230919	150409	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2215	-10	5	-0.45	22783725	10342	141.17	2200	2220	2195	2890	1560	2225	2203.03	1.23	-1084	2241	2232	2216	2207	2191	2237	2212	91	665	500	1510	5	1	18121667	401	10.91	0.45	12	0.06	203.00	4896.00	3450	20230209	-35.80	2100	20230726	5.48	3450	-35.80	20230209	2100	5.48	20230726	3450	-35.80	20230209	2100	5.48	20230726	0.01	N	039310	500	90 억	222989	N	N	N	N
52	20230919	140408	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2210	-15	5	-0.67	17244540	7824	106.80	2200	2220	2195	2890	1560	2225	2204.06	1.23	-1081	2241	2232	2216	2207	2191	2237	2212	91	665	500	1510	5	1	18121667	400	10.89	0.45	12	0.04	203.00	4896.00	3450	20230209	-35.94	2100	20230726	5.24	3450	-35.94	20230209	2100	5.24	20230726	3450	-35.94	20230209	2100	5.24	20230726	0.01	N	039310	500	90 억	222989	N	N	N	N
53	20230919	130403	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2205	-20	5	-0.90	9084810	4113	56.14	2200	2220	2200	2890	1560	2225	2208.80	1.23	-1075	2241	2232	2216	2207	2191	2237	2212	91	665	500	1510	5	1	18121667	400	10.86	0.45	12	0.02	203.00	4896.00	3450	20230209	-36.09	2100	20230726	5.00	3450	-36.09	20230209	2100	5.00	20230726	3450	-36.09	20230209	2100	5.00	20230726	0.01	N	039310	500	90 억	222989	N	N	N	N
54	20230919	120415	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2215	-10	5	-0.45	3946310	1785	24.37	2200	2220	2200	2890	1560	2225	2210.82	1.23	-1071	2241	2232	2216	2207	2191	2237	2212	91	665	500	1510	5	1	18121667	401	10.91	0.45	12	0.01	203.00	4896.00	3450	20230209	-35.80	2100	20230726	5.48	3450	-35.80	20230209	2100	5.48	20230726	3450	-35.80	20230209	2100	5.48	20230726	0.01	N	039310	500	90 억	222989	N	N	N	N
55	20230919	110414	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2210	-15	5	-0.67	3806860	1722	23.51	2200	2220	2200	2890	1560	2225	2210.72	1.23	-1066	2241	2232	2216	2207	2191	2237	2212	91	665	500	1510	5	1	18121667	400	10.89	0.45	12	0.01	203.00	4896.00	3450	20230209	-35.94	2100	20230726	5.24	3450	-35.94	20230209	2100	5.24	20230726	3450	-35.94	20230209	2100	5.24	20230726	0.01	N	039310	500	90 억	222989	N	N	N	N
56	20230919	100410	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2215	-10	5	-0.45	2893940	1309	17.87	2200	2220	2200	2890	1560	2225	2210.80	1.23	-1041	2241	2232	2216	2207	2191	2237	2212	91	665	500	1510	5	1	18121667	401	10.91	0.45	12	0.01	203.00	4896.00	3450	20230209	-35.80	2100	20230726	5.48	3450	-35.80	20230209	2100	5.48	20230726	3450	-35.80	20230209	2100	5.48	20230726	0.01	N	039310	500	90 억	222989	N	N	N	N
57	20230919	090410	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2200	-25	5	-1.12	299205	136	1.86	2200	2205	2200	2890	1560	2225	2200.04	1.23	-37	2241	2232	2216	2207	2191	2237	2212	91	665	500	1510	5	1	18121667	399	10.84	0.45	12	0.00	203.00	4896.00	3450	20230209	-36.23	2100	20230726	4.76	3450	-36.23	20230209	2100	4.76	20230726	3450	-36.23	20230209	2100	4.76	20230726	0.01	N	039310	500	90 억	222989	N	N	N	N
58	20230918	160411	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2225	0	3	0.00	16182605	7325	21.76	2200	2225	2200	2890	1560	2225	2209.23	1.23	150	2291	2257	2231	2197	2171	2245	2185	91	665	500	1510	5	1	18121667	403	10.96	0.45	12	0.04	203.00	4896.00	3450	20230209	-35.51	2100	20230726	5.95	3450	-35.51	20230209	2100	5.95	20230726	3450	-35.51	20230209	2100	5.95	20230726	0.01	N	039310	500	90 억	222839	N	N	N	N
59	20230918	150408	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2205	-20	5	-0.90	13194655	5978	17.76	2200	2225	2200	2890	1560	2225	2207.20	1.23	150	2291	2257	2231	2197	2171	2245	2185	91	665	500	1510	5	1	18121667	400	10.86	0.45	12	0.03	203.00	4896.00	3450	20230209	-36.09	2100	20230726	5.00	3450	-36.09	20230209	2100	5.00	20230726	3450	-36.09	20230209	2100	5.00	20230726	0.01	N	039310	500	90 억	222839	N	N	N	N
60	20230918	140419	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2220	-5	5	-0.22	10785800	4886	14.51	2200	2225	2200	2890	1560	2225	2207.49	1.23	93	2291	2257	2231	2197	2171	2245	2185	91	665	500	1510	5	1	18121667	402	10.94	0.45	12	0.03	203.00	4896.00	3450	20230209	-35.65	2100	20230726	5.71	3450	-35.65	20230209	2100	5.71	20230726	3450	-35.65	20230209	2100	5.71	20230726	0.01	N	039310	500	90 억	222839	N	N	N	N
61	20230918	130409	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2220	-5	5	-0.22	10779140	4883	14.50	2200	2225	2200	2890	1560	2225	2207.48	1.23	93	2291	2257	2231	2197	2171	2245	2185	91	665	500	1510	5	1	18121667	402	10.94	0.45	12	0.03	203.00	4896.00	3450	20230209	-35.65	2100	20230726	5.71	3450	-35.65	20230209	2100	5.71	20230726	3450	-35.65	20230209	2100	5.71	20230726	0.01	N	039310	500	90 억	222839	N	N	N	N
62	20230918	120410	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2205	-20	5	-0.90	8895425	4029	11.97	2200	2225	2200	2890	1560	2225	2207.85	1.23	89	2291	2257	2231	2197	2171	2245	2185	91	665	500	1510	5	1	18121667	400	10.86	0.45	12	0.02	203.00	4896.00	3450	20230209	-36.09	2100	20230726	5.00	3450	-36.09	20230209	2100	5.00	20230726	3450	-36.09	20230209	2100	5.00	20230726	0.01	N	039310	500	90 억	222839	N	N	N	N
63	20230918	110412	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2210	-15	5	-0.67	8308570	3764	11.18	2200	2210	2200	2890	1560	2225	2207.38	1.23	74	2291	2257	2231	2197	2171	2245	2185	91	665	500	1510	5	1	18121667	400	10.89	0.45	12	0.02	203.00	4896.00	3450	20230209	-35.94	2100	20230726	5.24	3450	-35.94	20230209	2100	5.24	20230726	3450	-35.94	20230209	2100	5.24	20230726	0.01	N	039310	500	90 억	222839	N	N	N	N
64	20230918	100406	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2210	-15	5	-0.67	2576120	1169	3.47	2200	2210	2200	2890	1560	2225	2203.70	1.23	-12	2291	2257	2231	2197	2171	2245	2185	91	665	500	1510	5	1	18121667	400	10.89	0.45	12	0.01	203.00	4896.00	3450	20230209	-35.94	2100	20230726	5.24	3450	-35.94	20230209	2100	5.24	20230726	3450	-35.94	20230209	2100	5.24	20230726	0.01	N	039310	500	90 억	222839	N	N	N	N
65	20230918	090403	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2200	-25	5	-1.12	1371930	623	1.85	2200	2210	2200	2890	1560	2225	2202.13	1.23	-18	2291	2257	2231	2197	2171	2245	2185	91	665	500	1510	5	1	18121667	399	10.84	0.45	12	0.00	203.00	4896.00	3450	20230209	-36.23	2100	20230726	4.76	3450	-36.23	20230209	2100	4.76	20230726	3450	-36.23	20230209	2100	4.76	20230726	0.01	N	039310	500	90 억	222839	N	N	N	N
66	20230915	160408	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2225	-25	5	-1.11	74485610	33548	483.75	2250	2265	2205	2925	1575	2250	2220.27	1.22	982	2283	2266	2243	2226	2203	2255	2215	91	675	500	1530	5	1	18121667	403	10.96	0.45	12	0.19	203.00	4896.00	3450	20230209	-35.51	2100	20230726	5.95	3450	-35.51	20230209	2100	5.95	20230726	3450	-35.51	20230209	2100	5.95	20230726	0.01	N	039310	500	90 억	221857	N	N	N	N
67	20230915	150409	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2240	-10	5	-0.44	69291840	31217	450.14	2250	2265	2205	2925	1575	2250	2219.68	1.22	800	2283	2266	2243	2226	2203	2255	2215	91	675	500	1530	5	1	18121667	406	11.03	0.46	12	0.17	203.00	4896.00	3450	20230209	-35.07	2100	20230726	6.67	3450	-35.07	20230209	2100	6.67	20230726	3450	-35.07	20230209	2100	6.67	20230726	0.01	N	039310	500	90 억	221857	N	N	N	N
68	20230915	140407	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2230	-20	5	-0.89	67085625	30229	435.89	2250	2265	2205	2925	1575	2250	2219.25	1.22	978	2283	2266	2243	2226	2203	2255	2215	91	675	500	1530	5	1	18121667	404	10.99	0.46	12	0.17	203.00	4896.00	3450	20230209	-35.36	2100	20230726	6.19	3450	-35.36	20230209	2100	6.19	20230726	3450	-35.36	20230209	2100	6.19	20230726	0.01	N	039310	500	90 억	221857	N	N	N	N
69	20230915	130405	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2230	-20	5	-0.89	63190995	28477	410.63	2250	2265	2205	2925	1575	2250	2219.02	1.22	960	2283	2266	2243	2226	2203	2255	2215	91	675	500	1530	5	1	18121667	404	10.99	0.46	12	0.16	203.00	4896.00	3450	20230209	-35.36	2100	20230726	6.19	3450	-35.36	20230209	2100	6.19	20230726	3450	-35.36	20230209	2100	6.19	20230726	0.01	N	039310	500	90 억	221857	N	N	N	N
70	20230915	120410	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2240	-10	5	-0.44	24978845	11259	162.35	2250	2265	2205	2925	1575	2250	2218.57	1.22	1710	2283	2266	2243	2226	2203	2255	2215	91	675	500	1530	5	1	18121667	406	11.03	0.46	12	0.06	203.00	4896.00	3450	20230209	-35.07	2100	20230726	6.67	3450	-35.07	20230209	2100	6.67	20230726	3450	-35.07	20230209	2100	6.67	20230726	0.01	N	039310	500	90 억	221857	N	N	N	N
71	20230915	110410	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2230	-20	5	-0.89	22649735	10216	147.31	2250	2265	2205	2925	1575	2250	2217.08	1.22	1713	2283	2266	2243	2226	2203	2255	2215	91	675	500	1530	5	1	18121667	404	10.99	0.46	12	0.06	203.00	4896.00	3450	20230209	-35.36	2100	20230726	6.19	3450	-35.36	20230209	2100	6.19	20230726	3450	-35.36	20230209	2100	6.19	20230726	0.01	N	039310	500	90 억	221857	N	N	N	N
72	20230915	100411	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2245	-5	5	-0.22	2378560	1057	15.24	2250	2265	2240	2925	1575	2250	2250.29	1.22	-23	2283	2266	2243	2226	2203	2255	2215	91	675	500	1530	5	1	18121667	407	11.06	0.46	12	0.01	203.00	4896.00	3450	20230209	-34.93	2100	20230726	6.90	3450	-34.93	20230209	2100	6.90	20230726	3450	-34.93	20230209	2100	6.90	20230726	0.01	N	039310	500	90 억	221857	N	N	N	N
73	20230915	090404	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2250	0	3	0.00	310495	138	1.99	2250	2250	2245	2925	1575	2250	2249.96	1.22	-21	2283	2266	2243	2226	2203	2255	2215	91	675	500	1530	5	1	18121667	408	11.08	0.46	12	0.00	203.00	4896.00	3450	20230209	-34.78	2100	20230726	7.14	3450	-34.78	20230209	2100	7.14	20230726	3450	-34.78	20230209	2100	7.14	20230726	0.01	N	039310	500	90 억	221857	N	N	N	N
74	20230914	160409	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2250	-10	5	-0.44	15521065	6935	21.70	2255	2260	2220	2935	1585	2260	2238.07	1.23	-294	2320	2290	2260	2230	2200	2275	2215	91	675	500	1530	5	1	18121667	408	11.08	0.46	12	0.04	203.00	4896.00	3450	20230209	-34.78	2100	20230726	7.14	3450	-34.78	20230209	2100	7.14	20230726	3450	-34.78	20230209	2100	7.14	20230726	0.01	N	039310	500	90 억	222151	N	N	N	N
75	20230914	150401	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2235	-25	5	-1.11	7227770	3234	10.12	2255	2260	2220	2935	1585	2260	2234.93	1.23	-191	2320	2290	2260	2230	2200	2275	2215	91	675	500	1530	5	1	18121667	405	11.01	0.46	12	0.02	203.00	4896.00	3450	20230209	-35.22	2100	20230726	6.43	3450	-35.22	20230209	2100	6.43	20230726	3450	-35.22	20230209	2100	6.43	20230726	0.01	N	039310	500	90 억	222151	N	N	N	N
76	20230914	140400	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2245	-15	5	-0.66	2801870	1249	3.91	2255	2260	2230	2935	1585	2260	2243.29	1.23	-242	2320	2290	2260	2230	2200	2275	2215	91	675	500	1530	5	1	18121667	407	11.06	0.46	12	0.01	203.00	4896.00	3450	20230209	-34.93	2100	20230726	6.90	3450	-34.93	20230209	2100	6.90	20230726	3450	-34.93	20230209	2100	6.90	20230726	0.01	N	039310	500	90 억	222151	N	N	N	N
77	20230914	130359	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2240	-20	5	-0.88	2799625	1248	3.90	2255	2260	2230	2935	1585	2260	2243.29	1.23	-242	2320	2290	2260	2230	2200	2275	2215	91	675	500	1530	5	1	18121667	406	11.03	0.46	12	0.01	203.00	4896.00	3450	20230209	-35.07	2100	20230726	6.67	3450	-35.07	20230209	2100	6.67	20230726	3450	-35.07	20230209	2100	6.67	20230726	0.01	N	039310	500	90 억	222151	N	N	N	N
78	20230914	120408	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2245	-15	5	-0.66	2768255	1234	3.86	2255	2260	2230	2935	1585	2260	2243.32	1.23	-242	2320	2290	2260	2230	2200	2275	2215	91	675	500	1530	5	1	18121667	407	11.06	0.46	12	0.01	203.00	4896.00	3450	20230209	-34.93	2100	20230726	6.90	3450	-34.93	20230209	2100	6.90	20230726	3450	-34.93	20230209	2100	6.90	20230726	0.01	N	039310	500	90 억	222151	N	N	N	N
79	20230914	110402	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2245	-15	5	-0.66	2768255	1234	3.86	2255	2260	2230	2935	1585	2260	2243.32	1.23	-242	2320	2290	2260	2230	2200	2275	2215	91	675	500	1530	5	1	18121667	407	11.06	0.46	12	0.01	203.00	4896.00	3450	20230209	-34.93	2100	20230726	6.90	3450	-34.93	20230209	2100	6.90	20230726	3450	-34.93	20230209	2100	6.90	20230726	0.01	N	039310	500	90 억	222151	N	N	N	N
80	20230914	100357	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2250	-10	5	-0.44	1073060	478	1.50	2255	2260	2235	2935	1585	2260	2244.90	1.23	-170	2320	2290	2260	2230	2200	2275	2215	91	675	500	1530	5	1	18121667	408	11.08	0.46	12	0.00	203.00	4896.00	3450	20230209	-34.78	2100	20230726	7.14	3450	-34.78	20230209	2100	7.14	20230726	3450	-34.78	20230209	2100	7.14	20230726	0.01	N	039310	500	90 억	222151	N	N	N	N
81	20230914	090404	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2250	-10	5	-0.44	13515	6	0.02	2255	2255	2250	2935	1585	2260	2252.50	1.23	-3	2320	2290	2260	2230	2200	2275	2215	91	675	500	1530	5	1	18121667	408	11.08	0.46	12	0.00	203.00	4896.00	3450	20230209	-34.78	2100	20230726	7.14	3450	-34.78	20230209	2100	7.14	20230726	3450	-34.78	20230209	2100	7.14	20230726	0.01	N	039310	500	90 억	222151	N	N	N	N
82	20230913	160406	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2260	-30	5	-1.31	71785665	31965	190.42	2280	2290	2230	2975	1605	2290	2245.76	1.24	-2199	2333	2311	2278	2256	2223	2295	2240	91	685	500	1550	5	1	18121667	410	11.13	0.46	12	0.18	203.00	4896.00	3450	20230209	-34.49	2100	20230726	7.62	3450	-34.49	20230209	2100	7.62	20230726	3450	-34.49	20230209	2100	7.62	20230726	0.01	N	039310	500	90 억	224350	N	N	N	N
83	20230913	150401	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2240	-50	5	-2.18	63227795	28176	167.84	2280	2290	2230	2975	1605	2290	2244.03	1.24	-1669	2333	2311	2278	2256	2223	2295	2240	91	685	500	1550	5	1	18121667	406	11.03	0.46	12	0.16	203.00	4896.00	3450	20230209	-35.07	2100	20230726	6.67	3450	-35.07	20230209	2100	6.67	20230726	3450	-35.07	20230209	2100	6.67	20230726	0.01	N	039310	500	90 억	224350	N	N	N	N
84	20230913	140404	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2265	-25	5	-1.09	59576785	26547	158.14	2280	2290	2230	2975	1605	2290	2244.20	1.24	-369	2333	2311	2278	2256	2223	2295	2240	91	685	500	1550	5	1	18121667	410	11.16	0.46	12	0.15	203.00	4896.00	3450	20230209	-34.35	2100	20230726	7.86	3450	-34.35	20230209	2100	7.86	20230726	3450	-34.35	20230209	2100	7.86	20230726	0.01	N	039310	500	90 억	224350	N	N	N	N
85	20230913	130355	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2265	-25	5	-1.09	58309270	25985	154.79	2280	2290	2230	2975	1605	2290	2243.96	1.24	-345	2333	2311	2278	2256	2223	2295	2240	91	685	500	1550	5	1	18121667	410	11.16	0.46	12	0.14	203.00	4896.00	3450	20230209	-34.35	2100	20230726	7.86	3450	-34.35	20230209	2100	7.86	20230726	3450	-34.35	20230209	2100	7.86	20230726	0.01	N	039310	500	90 억	224350	N	N	N	N
86	20230913	120407	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2245	-45	5	-1.97	57024720	25415	151.40	2280	2290	2230	2975	1605	2290	2243.74	1.24	-184	2333	2311	2278	2256	2223	2295	2240	91	685	500	1550	5	1	18121667	407	11.06	0.46	12	0.14	203.00	4896.00	3450	20230209	-34.93	2100	20230726	6.90	3450	-34.93	20230209	2100	6.90	20230726	3450	-34.93	20230209	2100	6.90	20230726	0.01	N	039310	500	90 억	224350	N	N	N	N
87	20230913	110401	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2275	-15	5	-0.66	43909715	19548	116.45	2280	2290	2230	2975	1605	2290	2246.25	1.24	-466	2333	2311	2278	2256	2223	2295	2240	91	685	500	1550	5	1	18121667	412	11.21	0.46	12	0.11	203.00	4896.00	3450	20230209	-34.06	2100	20230726	8.33	3450	-34.06	20230209	2100	8.33	20230726	3450	-34.06	20230209	2100	8.33	20230726	0.01	N	039310	500	90 억	224350	N	N	N	N
88	20230913	100358	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2270	-20	5	-0.87	14598525	6486	38.64	2280	2290	2245	2975	1605	2290	2250.77	1.24	1596	2333	2311	2278	2256	2223	2295	2240	91	685	500	1550	5	1	18121667	411	11.18	0.46	12	0.04	203.00	4896.00	3450	20230209	-34.20	2100	20230726	8.10	3450	-34.20	20230209	2100	8.10	20230726	3450	-34.20	20230209	2100	8.10	20230726	0.01	N	039310	500	90 억	224350	N	N	N	N
89	20230913	090355	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2290	0	3	0.00	934430	410	2.44	2280	2290	2270	2975	1605	2290	2279.10	1.24	-7	2333	2311	2278	2256	2223	2295	2240	91	685	500	1550	5	1	18121667	415	11.28	0.47	12	0.00	203.00	4896.00	3450	20230209	-33.62	2100	20230726	9.05	3450	-33.62	20230209	2100	9.05	20230726	3450	-33.62	20230209	2100	9.05	20230726	0.01	N	039310	500	90 억	224350	N	N	N	N
90	20230912	160353	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2290	-10	5	-0.43	38011150	16785	133.34	2295	2300	2245	2990	1610	2300	2264.58	1.24	-715	2353	2326	2288	2261	2223	2340	2275	91	690	500	1560	5	1	18121667	415	11.28	0.47	12	0.09	203.00	4896.00	3450	20230209	-33.62	2100	20230726	9.05	3450	-33.62	20230209	2100	9.05	20230726	3450	-33.62	20230209	2100	9.05	20230726	0.01	N	039310	500	90 억	225065	N	N	N	N
91	20230912	150400	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2260	-40	5	-1.74	30726595	13590	107.96	2295	2300	2245	2990	1610	2300	2260.97	1.24	-719	2353	2326	2288	2261	2223	2340	2275	91	690	500	1560	5	1	18121667	410	11.13	0.46	12	0.07	203.00	4896.00	3450	20230209	-34.49	2100	20230726	7.62	3450	-34.49	20230209	2100	7.62	20230726	3450	-34.49	20230209	2100	7.62	20230726	0.01	N	039310	500	90 억	225065	N	N	N	N
92	20230912	140400	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2265	-35	5	-1.52	22879360	10135	80.51	2295	2300	2245	2990	1610	2300	2257.46	1.24	-18	2353	2326	2288	2261	2223	2340	2275	91	690	500	1560	5	1	18121667	410	11.16	0.46	12	0.06	203.00	4896.00	3450	20230209	-34.35	2100	20230726	7.86	3450	-34.35	20230209	2100	7.86	20230726	3450	-34.35	20230209	2100	7.86	20230726	0.01	N	039310	500	90 억	225065	N	N	N	N
93	20230912	130357	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2250	-50	5	-2.17	16208765	7171	56.97	2295	2300	2245	2990	1610	2300	2260.32	1.24	-483	2353	2326	2288	2261	2223	2340	2275	91	690	500	1560	5	1	18121667	408	11.08	0.46	12	0.04	203.00	4896.00	3450	20230209	-34.78	2100	20230726	7.14	3450	-34.78	20230209	2100	7.14	20230726	3450	-34.78	20230209	2100	7.14	20230726	0.01	N	039310	500	90 억	225065	N	N	N	N
94	20230912	120351	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2280	-20	5	-0.87	16118740	7131	56.65	2295	2300	2245	2990	1610	2300	2260.38	1.24	-483	2353	2326	2288	2261	2223	2340	2275	91	690	500	1560	5	1	18121667	413	11.23	0.47	12	0.04	203.00	4896.00	3450	20230209	-33.91	2100	20230726	8.57	3450	-33.91	20230209	2100	8.57	20230726	3450	-33.91	20230209	2100	8.57	20230726	0.01	N	039310	500	90 억	225065	N	N	N	N
95	20230912	110356	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2270	-30	5	-1.30	7629655	3366	26.74	2295	2300	2260	2990	1610	2300	2266.68	1.24	-483	2353	2326	2288	2261	2223	2340	2275	91	690	500	1560	5	1	18121667	411	11.18	0.46	12	0.02	203.00	4896.00	3450	20230209	-34.20	2100	20230726	8.10	3450	-34.20	20230209	2100	8.10	20230726	3450	-34.20	20230209	2100	8.10	20230726	0.01	N	039310	500	90 억	225065	N	N	N	N
96	20230912	100355	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2280	-20	5	-0.87	738905	322	2.56	2295	2300	2280	2990	1610	2300	2294.74	1.24	-27	2353	2326	2288	2261	2223	2340	2275	91	690	500	1560	5	1	18121667	413	11.23	0.47	12	0.00	203.00	4896.00	3450	20230209	-33.91	2100	20230726	8.57	3450	-33.91	20230209	2100	8.57	20230726	3450	-33.91	20230209	2100	8.57	20230726	0.01	N	039310	500	90 억	225065	N	N	N	N
97	20230912	090358	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2280	-20	5	-0.87	734335	320	2.54	2295	2300	2280	2990	1610	2300	2294.80	1.24	-26	2353	2326	2288	2261	2223	2340	2275	91	690	500	1560	5	1	18121667	413	11.23	0.47	12	0.00	203.00	4896.00	3450	20230209	-33.91	2100	20230726	8.57	3450	-33.91	20230209	2100	8.57	20230726	3450	-33.91	20230209	2100	8.57	20230726	0.01	N	039310	500	90 억	225065	N	N	N	N
98	20230911	160352	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2300	5	2	0.22	28679405	12588	29.58	2285	2315	2250	2980	1610	2295	2278.31	1.24	-482	2365	2330	2275	2240	2185	2347	2257	91	685	500	1560	5	1	18121667	417	11.33	0.47	12	0.07	203.00	4896.00	3450	20230209	-33.33	2100	20230726	9.52	3450	-33.33	20230209	2100	9.52	20230726	3450	-33.33	20230209	2100	9.52	20230726	0.01	N	039310	500	90 억	225513	N	N	N	N
99	20230911	150358	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2270	-25	5	-1.09	15213080	6661	15.65	2285	2315	2260	2980	1610	2295	2283.90	1.24	-417	2365	2330	2275	2240	2185	2347	2257	91	685	500	1560	5	1	18121667	411	11.18	0.46	12	0.04	203.00	4896.00	3450	20230209	-34.20	2100	20230726	8.10	3450	-34.20	20230209	2100	8.10	20230726	3450	-34.20	20230209	2100	8.10	20230726	0.01	N	039310	500	90 억	225513	N	N	N	N
100	20230911	140404	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2295	0	3	0.00	15003285	6569	15.43	2285	2315	2260	2980	1610	2295	2283.95	1.24	-403	2365	2330	2275	2240	2185	2347	2257	91	685	500	1560	5	1	18121667	416	11.31	0.47	12	0.04	203.00	4896.00	3450	20230209	-33.48	2100	20230726	9.29	3450	-33.48	20230209	2100	9.29	20230726	3450	-33.48	20230209	2100	9.29	20230726	0.01	N	039310	500	90 억	225513	N	N	N	N
101	20230911	130350	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2290	-5	5	-0.22	11798675	5171	12.15	2285	2315	2260	2980	1610	2295	2281.70	1.24	-312	2365	2330	2275	2240	2185	2347	2257	91	685	500	1560	5	1	18121667	415	11.28	0.47	12	0.03	203.00	4896.00	3450	20230209	-33.62	2100	20230726	9.05	3450	-33.62	20230209	2100	9.05	20230726	3450	-33.62	20230209	2100	9.05	20230726	0.01	N	039310	500	90 억	225513	N	N	N	N
102	20230911	120353	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2270	-25	5	-1.09	8891850	3888	9.14	2285	2315	2260	2980	1610	2295	2287.00	1.24	-270	2365	2330	2275	2240	2185	2347	2257	91	685	500	1560	5	1	18121667	411	11.18	0.46	12	0.02	203.00	4896.00	3450	20230209	-34.20	2100	20230726	8.10	3450	-34.20	20230209	2100	8.10	20230726	3450	-34.20	20230209	2100	8.10	20230726	0.01	N	039310	500	90 억	225513	N	N	N	N
103	20230911	110347	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2275	-20	5	-0.87	6292210	2742	6.44	2285	2315	2260	2980	1610	2295	2294.75	1.24	-143	2365	2330	2275	2240	2185	2347	2257	91	685	500	1560	5	1	18121667	412	11.21	0.46	12	0.02	203.00	4896.00	3450	20230209	-34.06	2100	20230726	8.33	3450	-34.06	20230209	2100	8.33	20230726	3450	-34.06	20230209	2100	8.33	20230726	0.01	N	039310	500	90 억	225513	N	N	N	N
104	20230911	100349	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2285	-10	5	-0.44	5953870	2594	6.09	2285	2315	2260	2980	1610	2295	2295.25	1.24	-133	2365	2330	2275	2240	2185	2347	2257	91	685	500	1560	5	1	18121667	414	11.26	0.47	12	0.01	203.00	4896.00	3450	20230209	-33.77	2100	20230726	8.81	3450	-33.77	20230209	2100	8.81	20230726	3450	-33.77	20230209	2100	8.81	20230726	0.01	N	039310	500	90 억	225513	N	N	N	N
105	20230911	090349	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2280	-15	5	-0.65	228495	100	0.23	2285	2285	2280	2980	1610	2295	2284.95	1.24	-22	2365	2330	2275	2240	2185	2347	2257	91	685	500	1560	5	1	18121667	413	11.23	0.47	12	0.00	203.00	4896.00	3450	20230209	-33.91	2100	20230726	8.57	3450	-33.91	20230209	2100	8.57	20230726	3450	-33.91	20230209	2100	8.57	20230726	0.01	N	039310	500	90 억	225513	N	N	N	N
106	20230908	160354	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2295	-15	5	-0.65	95658950	42560	110.71	2285	2310	2220	3000	1620	2310	2247.62	1.25	-876	2403	2356	2283	2236	2163	2380	2260	91	690	500	1570	5	1	18121667	416	11.31	0.47	12	0.23	203.00	4896.00	3450	20230209	-33.48	2100	20230726	9.29	3450	-33.48	20230209	2100	9.29	20230726	3450	-33.48	20230209	2100	9.29	20230726	0.01	N	039310	500	90 억	226389	N	N	N	N
107	20230908	150355	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2260	-50	5	-2.16	77490745	34583	89.96	2285	2310	2220	3000	1620	2310	2240.72	1.25	-872	2403	2356	2283	2236	2163	2380	2260	91	690	500	1570	5	1	18121667	410	11.13	0.46	12	0.19	203.00	4896.00	3450	20230209	-34.49	2100	20230726	7.62	3450	-34.49	20230209	2100	7.62	20230726	3450	-34.49	20230209	2100	7.62	20230726	0.01	N	039310	500	90 억	226389	N	N	N	N
108	20230908	140355	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2230	-80	5	-3.46	60001720	26766	69.62	2285	2310	2220	3000	1620	2310	2241.71	1.25	78	2403	2356	2283	2236	2163	2380	2260	91	690	500	1570	5	1	18121667	404	10.99	0.46	12	0.15	203.00	4896.00	3450	20230209	-35.36	2100	20230726	6.19	3450	-35.36	20230209	2100	6.19	20230726	3450	-35.36	20230209	2100	6.19	20230726	0.01	N	039310	500	90 억	226389	N	N	N	N
109	20230908	130356	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2245	-65	5	-2.81	41046410	18298	47.60	2285	2310	2220	3000	1620	2310	2243.22	1.25	2233	2403	2356	2283	2236	2163	2380	2260	91	690	500	1570	5	1	18121667	407	11.06	0.46	12	0.10	203.00	4896.00	3450	20230209	-34.93	2100	20230726	6.90	3450	-34.93	20230209	2100	6.90	20230726	3450	-34.93	20230209	2100	6.90	20230726	0.01	N	039310	500	90 억	226389	N	N	N	N
110	20230908	120402	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2250	-60	5	-2.60	40268325	17950	46.69	2285	2310	2220	3000	1620	2310	2243.36	1.25	2334	2403	2356	2283	2236	2163	2380	2260	91	690	500	1570	5	1	18121667	408	11.08	0.46	12	0.10	203.00	4896.00	3450	20230209	-34.78	2100	20230726	7.14	3450	-34.78	20230209	2100	7.14	20230726	3450	-34.78	20230209	2100	7.14	20230726	0.01	N	039310	500	90 억	226389	N	N	N	N
111	20230908	110357	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2255	-55	5	-2.38	16633950	7369	19.17	2285	2310	2240	3000	1620	2310	2257.29	1.25	815	2403	2356	2283	2236	2163	2380	2260	91	690	500	1570	5	1	18121667	409	11.11	0.46	12	0.04	203.00	4896.00	3450	20230209	-34.64	2100	20230726	7.38	3450	-34.64	20230209	2100	7.38	20230726	3450	-34.64	20230209	2100	7.38	20230726	0.01	N	039310	500	90 억	226389	N	N	N	N
112	20230908	100354	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2280	-30	5	-1.30	6278625	2761	7.18	2285	2310	2260	3000	1620	2310	2274.04	1.25	-516	2403	2356	2283	2236	2163	2380	2260	91	690	500	1570	5	1	18121667	413	11.23	0.47	12	0.02	203.00	4896.00	3450	20230209	-33.91	2100	20230726	8.57	3450	-33.91	20230209	2100	8.57	20230726	3450	-33.91	20230209	2100	8.57	20230726	0.01	N	039310	500	90 억	226389	N	N	N	N
113	20230908	090400	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2310	0	3	0.00	838590	367	0.95	2285	2310	2260	3000	1620	2310	2284.99	1.25	-85	2403	2356	2283	2236	2163	2380	2260	91	690	500	1570	5	1	18121667	419	11.38	0.47	12	0.00	203.00	4896.00	3450	20230209	-33.04	2100	20230726	10.00	3450	-33.04	20230209	2100	10.00	20230726	3450	-33.04	20230209	2100	10.00	20230726	0.01	N	039310	500	90 억	226389	N	N	N	N
114	20230907	160353	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2310	15	2	0.65	85879470	38426	139.94	2265	2330	2210	2980	1610	2295	2234.84	1.26	-1318	2348	2321	2278	2251	2208	2335	2265	91	685	500	1560	5	1	18121667	419	11.38	0.47	12	0.21	203.00	4896.00	3450	20230209	-33.04	2100	20230726	10.00	3450	-33.04	20230209	2100	10.00	20230726	3450	-33.04	20230209	2100	10.00	20230726	0.01	N	039310	500	90 억	227707	N	N	N	N
115	20230907	150353	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2270	-25	5	-1.09	78978425	35406	128.94	2265	2275	2210	2980	1610	2295	2230.65	1.26	-1332	2348	2321	2278	2251	2208	2335	2265	91	685	500	1560	5	1	18121667	411	11.18	0.46	12	0.20	203.00	4896.00	3450	20230209	-34.20	2100	20230726	8.10	3450	-34.20	20230209	2100	8.10	20230726	3450	-34.20	20230209	2100	8.10	20230726	0.01	N	039310	500	90 억	227707	N	N	N	N
116	20230907	140352	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2240	-55	5	-2.40	48391770	21773	79.29	2265	2275	2210	2980	1610	2295	2222.56	1.26	437	2348	2321	2278	2251	2208	2335	2265	91	685	500	1560	5	1	18121667	406	11.03	0.46	12	0.12	203.00	4896.00	3450	20230209	-35.07	2100	20230726	6.67	3450	-35.07	20230209	2100	6.67	20230726	3450	-35.07	20230209	2100	6.67	20230726	0.01	N	039310	500	90 억	227707	N	N	N	N
117	20230907	130353	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2240	-55	5	-2.40	47359880	21312	77.61	2265	2275	2210	2980	1610	2295	2222.22	1.26	596	2348	2321	2278	2251	2208	2335	2265	91	685	500	1560	5	1	18121667	406	11.03	0.46	12	0.12	203.00	4896.00	3450	20230209	-35.07	2100	20230726	6.67	3450	-35.07	20230209	2100	6.67	20230726	3450	-35.07	20230209	2100	6.67	20230726	0.01	N	039310	500	90 억	227707	N	N	N	N
118	20230907	120358	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2245	-50	5	-2.18	21192375	9502	34.60	2265	2275	2215	2980	1610	2295	2230.31	1.26	1050	2348	2321	2278	2251	2208	2335	2265	91	685	500	1560	5	1	18121667	407	11.06	0.46	12	0.05	203.00	4896.00	3450	20230209	-34.93	2100	20230726	6.90	3450	-34.93	20230209	2100	6.90	20230726	3450	-34.93	20230209	2100	6.90	20230726	0.01	N	039310	500	90 억	227707	N	N	N	N
119	20230907	110356	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2260	-35	5	-1.53	6471155	2880	10.49	2265	2275	2235	2980	1610	2295	2246.93	1.26	-267	2348	2321	2278	2251	2208	2335	2265	91	685	500	1560	5	1	18121667	410	11.13	0.46	12	0.02	203.00	4896.00	3450	20230209	-34.49	2100	20230726	7.62	3450	-34.49	20230209	2100	7.62	20230726	3450	-34.49	20230209	2100	7.62	20230726	0.01	N	039310	500	90 억	227707	N	N	N	N
120	20230907	100352	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2270	-25	5	-1.09	6444185	2868	10.44	2265	2275	2235	2980	1610	2295	2246.93	1.26	-261	2348	2321	2278	2251	2208	2335	2265	91	685	500	1560	5	1	18121667	411	11.18	0.46	12	0.02	203.00	4896.00	3450	20230209	-34.20	2100	20230726	8.10	3450	-34.20	20230209	2100	8.10	20230726	3450	-34.20	20230209	2100	8.10	20230726	0.01	N	039310	500	90 억	227707	N	N	N	N
121	20230907	090357	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2275	-20	5	-0.87	190180	84	0.31	2265	2275	2250	2980	1610	2295	2264.05	1.26	-56	2348	2321	2278	2251	2208	2335	2265	91	685	500	1560	5	1	18121667	412	11.21	0.46	12	0.00	203.00	4896.00	3450	20230209	-34.06	2100	20230726	8.33	3450	-34.06	20230209	2100	8.33	20230726	3450	-34.06	20230209	2100	8.33	20230726	0.01	N	039310	500	90 억	227707	N	N	N	N
122	20230906	160353	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2295	5	2	0.22	62032800	27333	32.74	2285	2305	2235	2975	1605	2290	2269.52	1.25	868	2343	2316	2263	2236	2183	2330	2250	91	685	500	1550	5	1	18121667	416	11.31	0.47	12	0.15	203.00	4896.00	3450	20230209	-33.48	2100	20230726	9.29	3450	-33.48	20230209	2100	9.29	20230726	3450	-33.48	20230209	2100	9.29	20230726	0.01	N	039310	500	90 억	226839	N	N	N	N
123	20230906	150352	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2275	-15	5	-0.66	53489015	23588	28.25	2285	2305	2235	2975	1605	2290	2267.64	1.25	1501	2343	2316	2263	2236	2183	2330	2250	91	685	500	1550	5	1	18121667	412	11.21	0.46	12	0.13	203.00	4896.00	3450	20230209	-34.06	2100	20230726	8.33	3450	-34.06	20230209	2100	8.33	20230726	3450	-34.06	20230209	2100	8.33	20230726	0.01	N	039310	500	90 억	226839	N	N	N	N
124	20230906	140353	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2285	-5	5	-0.22	39954115	17594	21.07	2285	2305	2235	2975	1605	2290	2270.89	1.25	206	2343	2316	2263	2236	2183	2330	2250	91	685	500	1550	5	1	18121667	414	11.26	0.47	12	0.10	203.00	4896.00	3450	20230209	-33.77	2100	20230726	8.81	3450	-33.77	20230209	2100	8.81	20230726	3450	-33.77	20230209	2100	8.81	20230726	0.01	N	039310	500	90 억	226839	N	N	N	N
125	20230906	130351	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2290	0	3	0.00	26164105	11505	13.78	2285	2305	2235	2975	1605	2290	2274.15	1.25	-301	2343	2316	2263	2236	2183	2330	2250	91	685	500	1550	5	1	18121667	415	11.28	0.47	12	0.06	203.00	4896.00	3450	20230209	-33.62	2100	20230726	9.05	3450	-33.62	20230209	2100	9.05	20230726	3450	-33.62	20230209	2100	9.05	20230726	0.01	N	039310	500	90 억	226839	N	N	N	N
126	20230906	120356	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2285	-5	5	-0.22	24716525	10871	13.02	2285	2305	2235	2975	1605	2290	2273.62	1.25	-424	2343	2316	2263	2236	2183	2330	2250	91	685	500	1550	5	1	18121667	414	11.26	0.47	12	0.06	203.00	4896.00	3450	20230209	-33.77	2100	20230726	8.81	3450	-33.77	20230209	2100	8.81	20230726	3450	-33.77	20230209	2100	8.81	20230726	0.01	N	039310	500	90 억	226839	N	N	N	N
127	20230906	110356	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2290	0	3	0.00	24093960	10599	12.69	2285	2305	2235	2975	1605	2290	2273.23	1.25	-424	2343	2316	2263	2236	2183	2330	2250	91	685	500	1550	5	1	18121667	415	11.28	0.47	12	0.06	203.00	4896.00	3450	20230209	-33.62	2100	20230726	9.05	3450	-33.62	20230209	2100	9.05	20230726	3450	-33.62	20230209	2100	9.05	20230726	0.01	N	039310	500	90 억	226839	N	N	N	N
128	20230906	100345	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2290	0	3	0.00	19572355	8622	10.33	2285	2305	2235	2975	1605	2290	2270.05	1.25	-183	2343	2316	2263	2236	2183	2330	2250	91	685	500	1550	5	1	18121667	415	11.28	0.47	12	0.05	203.00	4896.00	3450	20230209	-33.62	2100	20230726	9.05	3450	-33.62	20230209	2100	9.05	20230726	3450	-33.62	20230209	2100	9.05	20230726	0.01	N	039310	500	90 억	226839	N	N	N	N
129	20230906	090348	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2285	-5	5	-0.22	61665	27	0.03	2285	2285	2275	2975	1605	2290	2283.89	1.25	-5	2343	2316	2263	2236	2183	2330	2250	91	685	500	1550	5	1	18121667	414	11.26	0.47	12	0.00	203.00	4896.00	3450	20230209	-33.77	2100	20230726	8.81	3450	-33.77	20230209	2100	8.81	20230726	3450	-33.77	20230209	2100	8.81	20230726	0.01	N	039310	500	90 억	226839	N	N	N	N
130	20230905	160347	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2290	-5	5	-0.22	187441595	83464	407.30	2285	2290	2210	2980	1610	2295	2245.78	1.27	-2789	2348	2321	2283	2256	2218	2302	2237	91	685	500	1560	5	1	18121667	415	11.28	0.47	12	0.46	203.00	4896.00	3450	20230209	-33.62	2100	20230726	9.05	3450	-33.62	20230209	2100	9.05	20230726	3450	-33.62	20230209	2100	9.05	20230726	0.01	N	039310	500	90 억	229628	N	N	N	N
131	20230905	150358	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2265	-30	5	-1.31	181382435	80807	394.33	2285	2285	2210	2980	1610	2295	2244.64	1.27	-2094	2348	2321	2283	2256	2218	2302	2237	91	685	500	1560	5	1	18121667	410	11.16	0.46	12	0.45	203.00	4896.00	3450	20230209	-34.35	2100	20230726	7.86	3450	-34.35	20230209	2100	7.86	20230726	3450	-34.35	20230209	2100	7.86	20230726	0.01	N	039310	500	90 억	229628	N	N	N	N
132	20230905	140353	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2275	-20	5	-0.87	178008405	79326	387.11	2285	2285	2210	2980	1610	2295	2244.01	1.27	-1956	2348	2321	2283	2256	2218	2302	2237	91	685	500	1560	5	1	18121667	412	11.21	0.46	12	0.44	203.00	4896.00	3450	20230209	-34.06	2100	20230726	8.33	3450	-34.06	20230209	2100	8.33	20230726	3450	-34.06	20230209	2100	8.33	20230726	0.01	N	039310	500	90 억	229628	N	N	N	N
133	20230905	130340	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2250	-45	5	-1.96	157910570	70430	343.70	2285	2285	2210	2980	1610	2295	2242.09	1.27	-316	2348	2321	2283	2256	2218	2302	2237	91	685	500	1560	5	1	18121667	408	11.08	0.46	12	0.39	203.00	4896.00	3450	20230209	-34.78	2100	20230726	7.14	3450	-34.78	20230209	2100	7.14	20230726	3450	-34.78	20230209	2100	7.14	20230726	0.01	N	039310	500	90 억	229628	N	N	N	N
134	20230905	120347	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2245	-50	5	-2.18	117604635	52401	255.71	2285	2285	2210	2980	1610	2295	2244.32	1.27	-2231	2348	2321	2283	2256	2218	2302	2237	91	685	500	1560	5	1	18121667	407	11.06	0.46	12	0.29	203.00	4896.00	3450	20230209	-34.93	2100	20230726	6.90	3450	-34.93	20230209	2100	6.90	20230726	3450	-34.93	20230209	2100	6.90	20230726	0.01	N	039310	500	90 억	229628	N	N	N	N
135	20230905	110350	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2245	-50	5	-2.18	60213430	27004	131.78	2285	2285	2210	2980	1610	2295	2229.80	1.27	-2215	2348	2321	2283	2256	2218	2302	2237	91	685	500	1560	5	1	18121667	407	11.06	0.46	12	0.15	203.00	4896.00	3450	20230209	-34.93	2100	20230726	6.90	3450	-34.93	20230209	2100	6.90	20230726	3450	-34.93	20230209	2100	6.90	20230726	0.01	N	039310	500	90 억	229628	N	N	N	N
136	20230905	100345	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2250	-45	5	-1.96	57019625	25580	124.83	2285	2285	2210	2980	1610	2295	2229.07	1.27	-2173	2348	2321	2283	2256	2218	2302	2237	91	685	500	1560	5	1	18121667	408	11.08	0.46	12	0.14	203.00	4896.00	3450	20230209	-34.78	2100	20230726	7.14	3450	-34.78	20230209	2100	7.14	20230726	3450	-34.78	20230209	2100	7.14	20230726	0.01	N	039310	500	90 억	229628	N	N	N	N
137	20230905	090342	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2280	-15	5	-0.65	22795	10	0.05	2285	2285	2270	2980	1610	2295	2279.50	1.27	-6	2348	2321	2283	2256	2218	2302	2237	91	685	500	1560	5	1	18121667	413	11.23	0.47	12	0.00	203.00	4896.00	3450	20230209	-33.91	2100	20230726	8.57	3450	-33.91	20230209	2100	8.57	20230726	3450	-33.91	20230209	2100	8.57	20230726	0.01	N	039310	500	90 억	229628	N	N	N	N
138	20230904	160345	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2295	-35	5	-1.50	46605650	20492	63.62	2310	2310	2245	3025	1635	2330	2274.33	1.27	-1175	2400	2365	2310	2275	2220	2337	2247	91	695	500	1580	5	1	18121667	416	11.31	0.47	12	0.11	203.00	4896.00	3450	20230209	-33.48	2100	20230726	9.29	3450	-33.48	20230209	2100	9.29	20230726	3450	-33.48	20230209	2100	9.29	20230726	0.01	N	039310	500	90 억	230765	N	N	N	N
139	20230904	150339	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2280	-50	5	-2.15	35794710	15754	48.91	2310	2310	2250	3025	1635	2330	2272.10	1.27	-1202	2400	2365	2310	2275	2220	2337	2247	91	695	500	1580	5	1	18121667	413	11.23	0.47	12	0.09	203.00	4896.00	3450	20230209	-33.91	2100	20230726	8.57	3450	-33.91	20230209	2100	8.57	20230726	3450	-33.91	20230209	2100	8.57	20230726	0.01	N	039310	500	90 억	230765	N	N	N	N
140	20230904	140336	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2290	-40	5	-1.72	18817585	8248	25.61	2310	2310	2265	3025	1635	2330	2281.47	1.27	-1271	2400	2365	2310	2275	2220	2337	2247	91	695	500	1580	5	1	18121667	415	11.28	0.47	12	0.05	203.00	4896.00	3450	20230209	-33.62	2100	20230726	9.05	3450	-33.62	20230209	2100	9.05	20230726	3450	-33.62	20230209	2100	9.05	20230726	0.01	N	039310	500	90 억	230765	N	N	N	N
141	20230904	130342	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2275	-55	5	-2.36	11850770	5181	16.08	2310	2310	2275	3025	1635	2330	2287.35	1.27	-996	2400	2365	2310	2275	2220	2337	2247	91	695	500	1580	5	1	18121667	412	11.21	0.46	12	0.03	203.00	4896.00	3450	20230209	-34.06	2100	20230726	8.33	3450	-34.06	20230209	2100	8.33	20230726	3450	-34.06	20230209	2100	8.33	20230726	0.01	N	039310	500	90 억	230765	N	N	N	N
142	20230904	120336	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2305	-25	5	-1.07	10091280	4409	13.69	2310	2310	2280	3025	1635	2330	2288.79	1.27	-517	2400	2365	2310	2275	2220	2337	2247	91	695	500	1580	5	1	18121667	418	11.35	0.47	12	0.02	203.00	4896.00	3450	20230209	-33.19	2100	20230726	9.76	3450	-33.19	20230209	2100	9.76	20230726	3450	-33.19	20230209	2100	9.76	20230726	0.01	N	039310	500	90 억	230765	N	N	N	N
143	20230904	110332	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2300	-30	5	-1.29	9833885	4297	13.34	2310	2310	2280	3025	1635	2330	2288.55	1.27	-481	2400	2365	2310	2275	2220	2337	2247	91	695	500	1580	5	1	18121667	417	11.33	0.47	12	0.02	203.00	4896.00	3450	20230209	-33.33	2100	20230726	9.52	3450	-33.33	20230209	2100	9.52	20230726	3450	-33.33	20230209	2100	9.52	20230726	0.01	N	039310	500	90 억	230765	N	N	N	N
144	20230904	100333	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2305	-25	5	-1.07	8201460	3586	11.13	2310	2310	2280	3025	1635	2330	2287.08	1.27	-239	2400	2365	2310	2275	2220	2337	2247	91	695	500	1580	5	1	18121667	418	11.35	0.47	12	0.02	203.00	4896.00	3450	20230209	-33.19	2100	20230726	9.76	3450	-33.19	20230209	2100	9.76	20230726	3450	-33.19	20230209	2100	9.76	20230726	0.01	N	039310	500	90 억	230765	N	N	N	N
145	20230904	090340	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2310	-20	5	-0.86	440195	191	0.59	2310	2310	2300	3025	1635	2330	2304.69	1.27	-115	2400	2365	2310	2275	2220	2337	2247	91	695	500	1580	5	1	18121667	419	11.38	0.47	12	0.00	203.00	4896.00	3450	20230209	-33.04	2100	20230726	10.00	3450	-33.04	20230209	2100	10.00	20230726	3450	-33.04	20230209	2100	10.00	20230726	0.01	N	039310	500	90 억	230765	N	N	N	N
146	20230901	160335	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2330	-15	5	-0.64	74050430	32211	120.15	2345	2345	2255	3045	1645	2345	2298.92	1.29	-2762	2395	2370	2330	2305	2265	2350	2285	91	700	500	1590	5	1	18121667	422	11.48	0.48	12	0.18	203.00	4896.00	3450	20230209	-32.46	2100	20230726	10.95	3450	-32.46	20230209	2100	10.95	20230726	3450	-32.46	20230209	2100	10.95	20230726	0.01	N	039310	500	90 억	233527	N	N	N	N
147	20230901	150341	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2325	-20	5	-0.85	67298145	29310	109.32	2345	2345	2255	3045	1645	2345	2296.08	1.29	-2038	2395	2370	2330	2305	2265	2350	2285	91	700	500	1590	5	1	18121667	421	11.45	0.47	12	0.16	203.00	4896.00	3450	20230209	-32.61	2100	20230726	10.71	3450	-32.61	20230209	2100	10.71	20230726	3450	-32.61	20230209	2100	10.71	20230726	0.01	N	039310	500	90 억	233527	N	N	N	N
148	20230901	140338	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2320	-25	5	-1.07	59004605	25739	96.01	2345	2345	2255	3045	1645	2345	2292.42	1.29	-1634	2395	2370	2330	2305	2265	2350	2285	91	700	500	1590	5	1	18121667	420	11.43	0.47	12	0.14	203.00	4896.00	3450	20230209	-32.75	2100	20230726	10.48	3450	-32.75	20230209	2100	10.48	20230726	3450	-32.75	20230209	2100	10.48	20230726	0.01	N	039310	500	90 억	233527	N	N	N	N
149	20230901	130333	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2345	0	3	0.00	57159375	24941	93.03	2345	2345	2255	3045	1645	2345	2291.78	1.29	-956	2395	2370	2330	2305	2265	2350	2285	91	700	500	1590	5	1	18121667	425	11.55	0.48	12	0.14	203.00	4896.00	3450	20230209	-32.03	2100	20230726	11.67	3450	-32.03	20230209	2100	11.67	20230726	3450	-32.03	20230209	2100	11.67	20230726	0.01	N	039310	500	90 억	233527	N	N	N	N
150	20230901	120335	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2315	-30	5	-1.28	17039335	7400	27.60	2345	2345	2290	3045	1645	2345	2302.61	1.29	-1264	2395	2370	2330	2305	2265	2350	2285	91	700	500	1590	5	1	18121667	420	11.40	0.47	12	0.04	203.00	4896.00	3450	20230209	-32.90	2100	20230726	10.24	3450	-32.90	20230209	2100	10.24	20230726	3450	-32.90	20230209	2100	10.24	20230726	0.01	N	039310	500	90 억	233527	N	N	N	N
151	20230901	110335	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2315	-30	5	-1.28	15712740	6825	25.46	2345	2345	2290	3045	1645	2345	2302.23	1.29	-1221	2395	2370	2330	2305	2265	2350	2285	91	700	500	1590	5	1	18121667	420	11.40	0.47	12	0.04	203.00	4896.00	3450	20230209	-32.90	2100	20230726	10.24	3450	-32.90	20230209	2100	10.24	20230726	3450	-32.90	20230209	2100	10.24	20230726	0.01	N	039310	500	90 억	233527	N	N	N	N
152	20230901	100334	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2310	-35	5	-1.49	3653590	1574	5.87	2345	2345	2300	3045	1645	2345	2321.21	1.29	-1090	2395	2370	2330	2305	2265	2350	2285	91	700	500	1590	5	1	18121667	419	11.38	0.47	12	0.01	203.00	4896.00	3450	20230209	-33.04	2100	20230726	10.00	3450	-33.04	20230209	2100	10.00	20230726	3450	-33.04	20230209	2100	10.00	20230726	0.01	N	039310	500	90 억	233527	N	N	N	N
153	20230901	090330	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2310	-35	5	-1.49	1693050	726	2.71	2345	2345	2310	3045	1645	2345	2332.02	1.29	-210	2395	2370	2330	2305	2265	2350	2285	91	700	500	1590	5	1	18121667	419	11.38	0.47	12	0.00	203.00	4896.00	3450	20230209	-33.04	2100	20230726	10.00	3450	-33.04	20230209	2100	10.00	20230726	3450	-33.04	20230209	2100	10.00	20230726	0.01	N	039310	500	90 억	233527	N	N	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History