KissMeData/099390/price/prices-20230901.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

65 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	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	160730	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7570	-10	5	-0.13	109118400	14465	67.89	7400	7660	7400	9850	5310	7580	7543.62	1.91	1977	7960	7770	7590	7400	7220	7680	7310	41	2270	500	4690	10	1	8208283	621	12.33	1.38	12	0.18	614.00	5499.00	14560	20230202	-48.01	5950	20220930	27.23	14560	-48.01	20230202	6500	16.46	20230103	14560	-48.01	20230202	5950	27.23	20220930	3.70	N	099390	500	41 억	156471	N	N	N	N
3	20230927	150737	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7600	20	2	0.26	102443910	13584	63.76	7400	7660	7400	9850	5310	7580	7541.51	1.91	2023	7960	7770	7590	7400	7220	7680	7310	41	2270	500	4690	10	1	8208283	624	12.38	1.38	12	0.17	614.00	5499.00	14560	20230202	-47.80	5950	20220930	27.73	14560	-47.80	20230202	6500	16.92	20230103	14560	-47.80	20230202	5950	27.73	20220930	3.70	N	099390	500	41 억	156471	N	N	N	N
4	20230927	140737	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7530	-50	5	-0.66	77271590	10237	48.05	7400	7660	7400	9850	5310	7580	7548.27	1.91	1363	7960	7770	7590	7400	7220	7680	7310	41	2270	500	4690	10	1	8208283	618	12.26	1.37	12	0.12	614.00	5499.00	14560	20230202	-48.28	5950	20220930	26.55	14560	-48.28	20230202	6500	15.85	20230103	14560	-48.28	20230202	5950	26.55	20220930	3.70	N	099390	500	41 억	156471	N	N	N	N
5	20230927	130729	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7620	40	2	0.53	53201800	7034	33.02	7400	7660	7400	9850	5310	7580	7563.52	1.91	-168	7960	7770	7590	7400	7220	7680	7310	41	2270	500	4690	10	1	8208283	625	12.41	1.39	12	0.09	614.00	5499.00	14560	20230202	-47.66	5950	20220930	28.07	14560	-47.66	20230202	6500	17.23	20230103	14560	-47.66	20230202	5950	28.07	20220930	3.70	N	099390	500	41 억	156471	N	N	N	N
6	20230927	120726	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7610	30	2	0.40	51190420	6769	31.77	7400	7660	7400	9850	5310	7580	7562.48	1.91	-17	7960	7770	7590	7400	7220	7680	7310	41	2270	500	4690	10	1	8208283	625	12.39	1.38	12	0.08	614.00	5499.00	14560	20230202	-47.73	5950	20220930	27.90	14560	-47.73	20230202	6500	17.08	20230103	14560	-47.73	20230202	5950	27.90	20220930	3.70	N	099390	500	41 억	156471	N	N	N	N
7	20230927	110734	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7630	50	2	0.66	40896000	5416	25.42	7400	7660	7400	9850	5310	7580	7550.96	1.91	1266	7960	7770	7590	7400	7220	7680	7310	41	2270	500	4690	10	1	8208283	626	12.43	1.39	12	0.07	614.00	5499.00	14560	20230202	-47.60	5950	20220930	28.24	14560	-47.60	20230202	6500	17.38	20230103	14560	-47.60	20230202	5950	28.24	20220930	3.70	N	099390	500	41 억	156471	N	N	N	N
8	20230927	100729	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7620	40	2	0.53	29336170	3901	18.31	7400	7640	7400	9850	5310	7580	7520.17	1.91	1241	7960	7770	7590	7400	7220	7680	7310	41	2270	500	4690	10	1	8208283	625	12.41	1.39	12	0.05	614.00	5499.00	14560	20230202	-47.66	5950	20220930	28.07	14560	-47.66	20230202	6500	17.23	20230103	14560	-47.66	20230202	5950	28.07	20220930	3.70	N	099390	500	41 억	156471	N	N	N	N
9	20230927	090741	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7490	-90	5	-1.19	6611910	892	4.19	7400	7490	7400	9850	5310	7580	7412.46	1.91	301	7960	7770	7590	7400	7220	7680	7310	41	2270	500	4690	10	1	8208283	615	12.20	1.36	12	0.01	614.00	5499.00	14560	20230202	-48.56	5950	20220930	25.88	14560	-48.56	20230202	6500	15.23	20230103	14560	-48.56	20230202	5950	25.88	20220930	3.70	N	099390	500	41 억	156471	N	N	N	N
10	20230926	160728	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7580	-160	5	-2.07	157476590	20887	146.58	7740	7780	7410	10060	5420	7740	7539.44	1.83	6366	7973	7856	7763	7646	7553	7915	7705	41	2320	500	4790	10	1	8208283	622	12.35	1.38	12	0.25	614.00	5499.00	14560	20230202	-47.94	5950	20220930	27.39	14560	-47.94	20230202	6500	16.62	20230103	14560	-47.94	20230202	5950	27.39	20220930	3.75	N	099390	500	41 억	150039	N	N	N	N
11	20230926	150729	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7610	-130	5	-1.68	145547670	19305	135.47	7740	7780	7410	10060	5420	7740	7539.38	1.83	6570	7973	7856	7763	7646	7553	7915	7705	41	2320	500	4790	10	1	8208283	625	12.39	1.38	12	0.24	614.00	5499.00	14560	20230202	-47.73	5950	20220930	27.90	14560	-47.73	20230202	6500	17.08	20230103	14560	-47.73	20230202	5950	27.90	20220930	3.75	N	099390	500	41 억	150039	N	N	N	N
12	20230926	140721	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7490	-250	5	-3.23	121417150	16089	112.91	7740	7780	7440	10060	5420	7740	7546.59	1.83	5791	7973	7856	7763	7646	7553	7915	7705	41	2320	500	4790	10	1	8208283	615	12.20	1.36	12	0.20	614.00	5499.00	14560	20230202	-48.56	5950	20220930	25.88	14560	-48.56	20230202	6500	15.23	20230103	14560	-48.56	20230202	5950	25.88	20220930	3.75	N	099390	500	41 억	150039	N	N	N	N
13	20230926	130725	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7550	-190	5	-2.45	92206420	12184	85.50	7740	7780	7470	10060	5420	7740	7567.83	1.83	4734	7973	7856	7763	7646	7553	7915	7705	41	2320	500	4790	10	1	8208283	620	12.30	1.37	12	0.15	614.00	5499.00	14560	20230202	-48.15	5950	20220930	26.89	14560	-48.15	20230202	6500	16.15	20230103	14560	-48.15	20230202	5950	26.89	20220930	3.75	N	099390	500	41 억	150039	N	N	N	N
14	20230926	120728	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7540	-200	5	-2.58	58922530	7756	54.43	7740	7780	7470	10060	5420	7740	7597.03	1.83	1779	7973	7856	7763	7646	7553	7915	7705	41	2320	500	4790	10	1	8208283	619	12.28	1.37	12	0.09	614.00	5499.00	14560	20230202	-48.21	5950	20220930	26.72	14560	-48.21	20230202	6500	16.00	20230103	14560	-48.21	20230202	5950	26.72	20220930	3.75	N	099390	500	41 억	150039	N	N	N	N
15	20230926	110727	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7690	-50	5	-0.65	16686490	2162	15.17	7740	7780	7640	10060	5420	7740	7718.08	1.83	-667	7973	7856	7763	7646	7553	7915	7705	41	2320	500	4790	10	1	8208283	631	12.52	1.40	12	0.03	614.00	5499.00	14560	20230202	-47.18	5950	20220930	29.24	14560	-47.18	20230202	6500	18.31	20230103	14560	-47.18	20230202	5950	29.24	20220930	3.75	N	099390	500	41 억	150039	N	N	N	N
16	20230926	100726	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7720	-20	5	-0.26	9946210	1286	9.02	7740	7780	7660	10060	5420	7740	7734.22	1.83	-188	7973	7856	7763	7646	7553	7915	7705	41	2320	500	4790	10	1	8208283	634	12.57	1.40	12	0.02	614.00	5499.00	14560	20230202	-46.98	5950	20220930	29.75	14560	-46.98	20230202	6500	18.77	20230103	14560	-46.98	20230202	5950	29.75	20220930	3.75	N	099390	500	41 억	150039	N	N	N	N
17	20230926	090727	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7770	30	2	0.39	5812750	750	5.26	7740	7770	7740	10060	5420	7740	7750.33	1.83	242	7973	7856	7763	7646	7553	7915	7705	41	2320	500	4790	10	1	8208283	638	12.65	1.41	12	0.01	614.00	5499.00	14560	20230202	-46.63	5950	20220930	30.59	14560	-46.63	20230202	6500	19.54	20230103	14560	-46.63	20230202	5950	30.59	20220930	3.75	N	099390	500	41 억	150039	N	N	N	N
18	20230925	160727	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7740	-90	5	-1.15	107120590	13810	85.17	7730	7880	7670	10170	5490	7830	7756.74	1.84	-1156	8256	8042	7886	7672	7516	7965	7595	41	2340	500	4850	10	1	8208283	635	12.61	1.41	12	0.17	614.00	5499.00	14560	20230202	-46.84	5950	20220930	30.08	14560	-46.84	20230202	6500	19.08	20230103	14560	-46.84	20230202	5950	30.08	20220930	3.79	N	099390	500	41 억	151196	N	N	N	N
19	20230925	150730	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7780	-50	5	-0.64	96784790	12473	76.92	7730	7880	7700	10170	5490	7830	7759.54	1.84	-972	8256	8042	7886	7672	7516	7965	7595	41	2340	500	4850	10	1	8208283	639	12.67	1.41	12	0.15	614.00	5499.00	14560	20230202	-46.57	5950	20220930	30.76	14560	-46.57	20230202	6500	19.69	20230103	14560	-46.57	20230202	5950	30.76	20220930	3.79	N	099390	500	41 억	151196	N	N	N	N
20	20230925	140716	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7770	-60	5	-0.77	80550830	10378	64.00	7730	7880	7710	10170	5490	7830	7761.69	1.84	-322	8256	8042	7886	7672	7516	7965	7595	41	2340	500	4850	10	1	8208283	638	12.65	1.41	12	0.13	614.00	5499.00	14560	20230202	-46.63	5950	20220930	30.59	14560	-46.63	20230202	6500	19.54	20230103	14560	-46.63	20230202	5950	30.59	20220930	3.79	N	099390	500	41 억	151196	N	N	N	N
21	20230925	130721	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7740	-90	5	-1.15	69001830	8884	54.79	7730	7880	7730	10170	5490	7830	7766.98	1.84	-109	8256	8042	7886	7672	7516	7965	7595	41	2340	500	4850	10	1	8208283	635	12.61	1.41	12	0.11	614.00	5499.00	14560	20230202	-46.84	5950	20220930	30.08	14560	-46.84	20230202	6500	19.08	20230103	14560	-46.84	20230202	5950	30.08	20220930	3.79	N	099390	500	41 억	151196	N	N	N	N
22	20230925	120727	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7780	-50	5	-0.64	61421200	7907	48.76	7730	7880	7730	10170	5490	7830	7767.95	1.84	65	8256	8042	7886	7672	7516	7965	7595	41	2340	500	4850	10	1	8208283	639	12.67	1.41	12	0.10	614.00	5499.00	14560	20230202	-46.57	5950	20220930	30.76	14560	-46.57	20230202	6500	19.69	20230103	14560	-46.57	20230202	5950	30.76	20220930	3.79	N	099390	500	41 억	151196	N	N	N	N
23	20230925	110721	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7780	-50	5	-0.64	51697620	6656	41.05	7730	7880	7730	10170	5490	7830	7767.07	1.84	10	8256	8042	7886	7672	7516	7965	7595	41	2340	500	4850	10	1	8208283	639	12.67	1.41	12	0.08	614.00	5499.00	14560	20230202	-46.57	5950	20220930	30.76	14560	-46.57	20230202	6500	19.69	20230103	14560	-46.57	20230202	5950	30.76	20220930	3.79	N	099390	500	41 억	151196	N	N	N	N
24	20230925	100725	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7800	-30	5	-0.38	44190710	5692	35.10	7730	7880	7730	10170	5490	7830	7763.65	1.84	729	8256	8042	7886	7672	7516	7965	7595	41	2340	500	4850	10	1	8208283	640	12.70	1.42	12	0.07	614.00	5499.00	14560	20230202	-46.43	5950	20220930	31.09	14560	-46.43	20230202	6500	20.00	20230103	14560	-46.43	20230202	5950	31.09	20220930	3.79	N	099390	500	41 억	151196	N	N	N	N
25	20230925	090722	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7790	-40	5	-0.51	19334660	2501	15.42	7730	7820	7730	10170	5490	7830	7730.77	1.84	-144	8256	8042	7886	7672	7516	7965	7595	41	2340	500	4850	10	1	8208283	639	12.69	1.42	12	0.03	614.00	5499.00	14560	20230202	-46.50	5950	20220930	30.92	14560	-46.50	20230202	6500	19.85	20230103	14560	-46.50	20230202	5950	30.92	20220930	3.79	N	099390	500	41 억	151196	N	N	N	N
26	20230922	160747	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7830	-200	5	-2.49	127062420	16163	82.84	8030	8100	7730	10430	5630	8030	7861.53	1.82	1589	8423	8226	8113	7916	7803	8170	7860	41	2400	500	4970	10	1	8208283	643	12.75	1.42	12	0.20	614.00	5499.00	14560	20230202	-46.22	5950	20220930	31.60	14560	-46.22	20230202	6500	20.46	20230103	14560	-46.22	20230202	5950	31.60	20220930	3.88	N	099390	500	41 억	149608	N	N	N	N
27	20230922	150743	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7790	-240	5	-2.99	103774820	13181	67.55	8030	8100	7730	10430	5630	8030	7873.06	1.82	1097	8423	8226	8113	7916	7803	8170	7860	41	2400	500	4970	10	1	8208283	639	12.69	1.42	12	0.16	614.00	5499.00	14560	20230202	-46.50	5950	20220930	30.92	14560	-46.50	20230202	6500	19.85	20230103	14560	-46.50	20230202	5950	30.92	20220930	3.88	N	099390	500	41 억	149608	N	N	N	N
28	20230922	140743	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7910	-120	5	-1.49	52832460	6658	34.12	8030	8100	7800	10430	5630	8030	7935.18	1.82	-468	8423	8226	8113	7916	7803	8170	7860	41	2400	500	4970	10	1	8208283	649	12.88	1.44	12	0.08	614.00	5499.00	14560	20230202	-45.67	5950	20220930	32.94	14560	-45.67	20230202	6500	21.69	20230103	14560	-45.67	20230202	5950	32.94	20220930	3.88	N	099390	500	41 억	149608	N	N	N	N
29	20230922	130657	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7940	-90	5	-1.12	37088140	4658	23.87	8030	8100	7800	10430	5630	8030	7962.25	1.82	-285	8423	8226	8113	7916	7803	8170	7860	41	2400	500	4970	10	1	8208283	652	12.93	1.44	12	0.06	614.00	5499.00	14560	20230202	-45.47	5950	20220930	33.45	14560	-45.47	20230202	6500	22.15	20230103	14560	-45.47	20230202	5950	33.45	20220930	3.88	N	099390	500	41 억	149608	N	N	N	N
30	20230922	120656	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7940	-90	5	-1.12	34342020	4312	22.10	8030	8100	7800	10430	5630	8030	7964.29	1.82	-200	8423	8226	8113	7916	7803	8170	7860	41	2400	500	4970	10	1	8208283	652	12.93	1.44	12	0.05	614.00	5499.00	14560	20230202	-45.47	5950	20220930	33.45	14560	-45.47	20230202	6500	22.15	20230103	14560	-45.47	20230202	5950	33.45	20220930	3.88	N	099390	500	41 억	149608	N	N	N	N
31	20230922	110652	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8010	-20	5	-0.25	30475630	3825	19.60	8030	8100	7800	10430	5630	8030	7967.48	1.82	-191	8423	8226	8113	7916	7803	8170	7860	41	2400	500	4970	10	1	8208283	657	13.05	1.46	12	0.05	614.00	5499.00	14560	20230202	-44.99	5950	20220930	34.62	14560	-44.99	20230202	6500	23.23	20230103	14560	-44.99	20230202	5950	34.62	20220930	3.88	N	099390	500	41 억	149608	N	N	N	N
32	20230922	100654	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7980	-50	5	-0.62	22212280	2787	14.28	8030	8100	7800	10430	5630	8030	7969.96	1.82	-146	8423	8226	8113	7916	7803	8170	7860	41	2400	500	4970	10	1	8208283	655	13.00	1.45	12	0.03	614.00	5499.00	14560	20230202	-45.19	5950	20220930	34.12	14560	-45.19	20230202	6500	22.77	20230103	14560	-45.19	20230202	5950	34.12	20220930	3.88	N	099390	500	41 억	149608	N	N	N	N
33	20230922	090649	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7990	-40	5	-0.50	3521700	445	2.28	8030	8080	7800	10430	5630	8030	7913.93	1.82	-214	8423	8226	8113	7916	7803	8170	7860	41	2400	500	4970	10	1	8208283	656	13.01	1.45	12	0.01	614.00	5499.00	14560	20230202	-45.12	5950	20220930	34.29	14560	-45.12	20230202	6500	22.92	20230103	14560	-45.12	20230202	5950	34.29	20220930	3.88	N	099390	500	41 억	149608	N	N	N	N
34	20230921	160655	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8030	-220	5	-2.67	156620850	19365	131.81	8270	8310	8000	10720	5780	8250	8087.83	1.79	2824	8550	8400	8260	8110	7970	8330	8040	41	2470	500	5110	10	1	8208283	659	13.08	1.46	12	0.24	614.00	5499.00	14560	20230202	-44.85	5950	20220930	34.96	14560	-44.85	20230202	6500	23.54	20230103	14560	-44.85	20230202	5950	34.96	20220930	3.88	N	099390	500	41 억	146785	N	N	N	N
35	20230921	150645	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8010	-240	5	-2.91	143460090	17724	120.64	8270	8310	8010	10720	5780	8250	8094.11	1.79	2739	8550	8400	8260	8110	7970	8330	8040	41	2470	500	5110	10	1	8208283	657	13.05	1.46	12	0.22	614.00	5499.00	14560	20230202	-44.99	5950	20220930	34.62	14560	-44.99	20230202	6500	23.23	20230103	14560	-44.99	20230202	5950	34.62	20220930	3.88	N	099390	500	41 억	146785	N	N	N	N
36	20230921	140651	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8080	-170	5	-2.06	123458320	15235	103.70	8270	8310	8030	10720	5780	8250	8103.60	1.79	2945	8550	8400	8260	8110	7970	8330	8040	41	2470	500	5110	10	1	8208283	663	13.16	1.47	12	0.19	614.00	5499.00	14560	20230202	-44.51	5950	20220930	35.80	14560	-44.51	20230202	6500	24.31	20230103	14560	-44.51	20230202	5950	35.80	20220930	3.88	N	099390	500	41 억	146785	N	N	N	N
37	20230921	130645	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8100	-150	5	-1.82	114166600	14082	95.85	8270	8310	8030	10720	5780	8250	8107.27	1.79	3163	8550	8400	8260	8110	7970	8330	8040	41	2470	500	5110	10	1	8208283	665	13.19	1.47	12	0.17	614.00	5499.00	14560	20230202	-44.37	5950	20220930	36.13	14560	-44.37	20230202	6500	24.62	20230103	14560	-44.37	20230202	5950	36.13	20220930	3.88	N	099390	500	41 억	146785	N	N	N	N
38	20230921	120640	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8120	-130	5	-1.58	87839110	10815	73.61	8270	8310	8070	10720	5780	8250	8121.97	1.79	2433	8550	8400	8260	8110	7970	8330	8040	41	2470	500	5110	10	1	8208283	667	13.22	1.48	12	0.13	614.00	5499.00	14560	20230202	-44.23	5950	20220930	36.47	14560	-44.23	20230202	6500	24.92	20230103	14560	-44.23	20230202	5950	36.47	20220930	3.88	N	099390	500	41 억	146785	N	N	N	N
39	20230921	110657	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8120	-130	5	-1.58	80359300	9890	67.32	8270	8310	8070	10720	5780	8250	8125.31	1.79	2678	8550	8400	8260	8110	7970	8330	8040	41	2470	500	5110	10	1	8208283	667	13.22	1.48	12	0.12	614.00	5499.00	14560	20230202	-44.23	5950	20220930	36.47	14560	-44.23	20230202	6500	24.92	20230103	14560	-44.23	20230202	5950	36.47	20220930	3.88	N	099390	500	41 억	146785	N	N	N	N
40	20230921	100644	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8200	-50	5	-0.61	35124680	4302	29.28	8270	8310	8100	10720	5780	8250	8164.73	1.79	-194	8550	8400	8260	8110	7970	8330	8040	41	2470	500	5110	10	1	8208283	673	13.36	1.49	12	0.05	614.00	5499.00	14560	20230202	-43.68	5950	20220930	37.82	14560	-43.68	20230202	6500	26.15	20230103	14560	-43.68	20230202	5950	37.82	20220930	3.88	N	099390	500	41 억	146785	N	N	N	N
41	20230921	090648	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8300	50	2	0.61	4695310	569	3.87	8270	8310	8120	10720	5780	8250	8251.86	1.79	-94	8550	8400	8260	8110	7970	8330	8040	41	2470	500	5110	10	1	8208283	681	13.52	1.51	12	0.01	614.00	5499.00	14560	20230202	-42.99	5950	20220930	39.50	14560	-42.99	20230202	6500	27.69	20230103	14560	-42.99	20230202	5950	39.50	20220930	3.88	N	099390	500	41 억	146785	N	N	N	N
42	20230920	160651	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8250	-60	5	-0.72	120456210	14645	56.34	8320	8410	8120	10800	5820	8310	8224.34	1.74	3582	8776	8542	8416	8182	8056	8480	8120	41	2490	500	5150	10	1	8208283	677	13.44	1.50	12	0.18	614.00	5499.00	14560	20230202	-43.34	5950	20220930	38.66	14560	-43.34	20230202	6500	26.92	20230103	14560	-43.34	20230202	5950	38.66	20220930	3.86	N	099390	500	41 억	143014	N	N	N	N
43	20230920	150635	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8240	-70	5	-0.84	110380790	13423	51.64	8320	8410	8120	10800	5820	8310	8223.26	1.74	3584	8776	8542	8416	8182	8056	8480	8120	41	2490	500	5150	10	1	8208283	676	13.42	1.50	12	0.16	614.00	5499.00	14560	20230202	-43.41	5950	20220930	38.49	14560	-43.41	20230202	6500	26.77	20230103	14560	-43.41	20230202	5950	38.49	20220930	3.86	N	099390	500	41 억	143014	N	N	N	N
44	20230920	140643	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8240	-70	5	-0.84	106181560	12913	49.68	8320	8410	8120	10800	5820	8310	8222.84	1.74	3648	8776	8542	8416	8182	8056	8480	8120	41	2490	500	5150	10	1	8208283	676	13.42	1.50	12	0.16	614.00	5499.00	14560	20230202	-43.41	5950	20220930	38.49	14560	-43.41	20230202	6500	26.77	20230103	14560	-43.41	20230202	5950	38.49	20220930	3.86	N	099390	500	41 억	143014	N	N	N	N
45	20230920	130640	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8250	-60	5	-0.72	98030420	11919	45.85	8320	8410	8120	10800	5820	8310	8224.72	1.74	3577	8776	8542	8416	8182	8056	8480	8120	41	2490	500	5150	10	1	8208283	677	13.44	1.50	12	0.15	614.00	5499.00	14560	20230202	-43.34	5950	20220930	38.66	14560	-43.34	20230202	6500	26.92	20230103	14560	-43.34	20230202	5950	38.66	20220930	3.86	N	099390	500	41 억	143014	N	N	N	N
46	20230920	120637	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8240	-70	5	-0.84	93767500	11401	43.86	8320	8410	8120	10800	5820	8310	8224.50	1.74	3181	8776	8542	8416	8182	8056	8480	8120	41	2490	500	5150	10	1	8208283	676	13.42	1.50	12	0.14	614.00	5499.00	14560	20230202	-43.41	5950	20220930	38.49	14560	-43.41	20230202	6500	26.77	20230103	14560	-43.41	20230202	5950	38.49	20220930	3.86	N	099390	500	41 억	143014	N	N	N	N
47	20230920	110644	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8210	-100	5	-1.20	76469910	9285	35.72	8320	8410	8120	10800	5820	8310	8235.85	1.74	2998	8776	8542	8416	8182	8056	8480	8120	41	2490	500	5150	10	1	8208283	674	13.37	1.49	12	0.11	614.00	5499.00	14560	20230202	-43.61	5950	20220930	37.98	14560	-43.61	20230202	6500	26.31	20230103	14560	-43.61	20230202	5950	37.98	20220930	3.86	N	099390	500	41 억	143014	N	N	N	N
48	20230920	100629	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8270	-40	5	-0.48	54730790	6642	25.55	8320	8410	8120	10800	5820	8310	8240.11	1.74	2554	8776	8542	8416	8182	8056	8480	8120	41	2490	500	5150	10	1	8208283	679	13.47	1.50	12	0.08	614.00	5499.00	14560	20230202	-43.20	5950	20220930	38.99	14560	-43.20	20230202	6500	27.23	20230103	14560	-43.20	20230202	5950	38.99	20220930	3.86	N	099390	500	41 억	143014	N	N	N	N
49	20230920	090639	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8410	100	2	1.20	4709020	567	2.18	8320	8410	8250	10800	5820	8310	8305.15	1.74	-175	8776	8542	8416	8182	8056	8480	8120	41	2490	500	5150	10	1	8208283	690	13.70	1.53	12	0.01	614.00	5499.00	14560	20230202	-42.24	5950	20220930	41.34	14560	-42.24	20230202	6500	29.38	20230103	14560	-42.24	20230202	5950	41.34	20220930	3.86	N	099390	500	41 억	143014	N	N	N	N
50	20230919	160636	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8310	-290	5	-3.37	217042860	25891	241.32	8650	8650	8290	11180	6020	8600	8383.77	1.78	-1592	8793	8696	8643	8546	8493	8670	8520	41	2580	500	5330	10	1	8208283	682	13.53	1.51	12	0.32	614.00	5499.00	14560	20230202	-42.93	5950	20220930	39.66	14560	-42.93	20230202	6500	27.85	20230103	14560	-42.93	20230202	5950	39.66	20220930	3.97	N	099390	500	41 억	146499	N	N	N	N
51	20230919	150638	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8340	-260	5	-3.02	194919850	23227	216.49	8650	8650	8290	11180	6020	8600	8391.95	1.78	-1573	8793	8696	8643	8546	8493	8670	8520	41	2580	500	5330	10	1	8208283	685	13.58	1.52	12	0.28	614.00	5499.00	14560	20230202	-42.72	5950	20220930	40.17	14560	-42.72	20230202	6500	28.31	20230103	14560	-42.72	20230202	5950	40.17	20220930	3.97	N	099390	500	41 억	146499	N	N	N	N
52	20230919	140634	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8420	-180	5	-2.09	185705310	22120	206.17	8650	8650	8290	11180	6020	8600	8395.36	1.78	-1192	8793	8696	8643	8546	8493	8670	8520	41	2580	500	5330	10	1	8208283	691	13.71	1.53	12	0.27	614.00	5499.00	14560	20230202	-42.17	5950	20220930	41.51	14560	-42.17	20230202	6500	29.54	20230103	14560	-42.17	20230202	5950	41.51	20220930	3.97	N	099390	500	41 억	146499	N	N	N	N
53	20230919	130625	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8360	-240	5	-2.79	168521440	20059	186.96	8650	8650	8290	11180	6020	8600	8401.29	1.78	-513	8793	8696	8643	8546	8493	8670	8520	41	2580	500	5330	10	1	8208283	686	13.62	1.52	12	0.24	614.00	5499.00	14560	20230202	-42.58	5950	20220930	40.50	14560	-42.58	20230202	6500	28.62	20230103	14560	-42.58	20230202	5950	40.50	20220930	3.97	N	099390	500	41 억	146499	N	N	N	N
54	20230919	120641	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8310	-290	5	-3.37	142998560	16987	158.33	8650	8650	8310	11180	6020	8600	8418.12	1.78	-2444	8793	8696	8643	8546	8493	8670	8520	41	2580	500	5330	10	1	8208283	682	13.53	1.51	12	0.21	614.00	5499.00	14560	20230202	-42.93	5950	20220930	39.66	14560	-42.93	20230202	6500	27.85	20230103	14560	-42.93	20230202	5950	39.66	20220930	3.97	N	099390	500	41 억	146499	N	N	N	N
55	20230919	110642	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8450	-150	5	-1.74	97662510	11562	107.76	8650	8650	8380	11180	6020	8600	8446.85	1.78	-1363	8793	8696	8643	8546	8493	8670	8520	41	2580	500	5330	10	1	8208283	694	13.76	1.54	12	0.14	614.00	5499.00	14560	20230202	-41.96	5950	20220930	42.02	14560	-41.96	20230202	6500	30.00	20230103	14560	-41.96	20230202	5950	42.02	20220930	3.97	N	099390	500	41 억	146499	N	N	N	N
56	20230919	100638	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8460	-140	5	-1.63	82158970	9714	90.54	8650	8650	8380	11180	6020	8600	8457.79	1.78	-1211	8793	8696	8643	8546	8493	8670	8520	41	2580	500	5330	10	1	8208283	694	13.78	1.54	12	0.12	614.00	5499.00	14560	20230202	-41.90	5950	20220930	42.18	14560	-41.90	20230202	6500	30.15	20230103	14560	-41.90	20230202	5950	42.18	20220930	3.97	N	099390	500	41 억	146499	N	N	N	N
57	20230919	090633	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8560	-40	5	-0.47	7038530	824	7.68	8650	8650	8470	11180	6020	8600	8541.91	1.78	21	8793	8696	8643	8546	8493	8670	8520	41	2580	500	5330	10	1	8208283	703	13.94	1.56	12	0.01	614.00	5499.00	14560	20230202	-41.21	5950	20220930	43.87	14560	-41.21	20230202	6500	31.69	20230103	14560	-41.21	20230202	5950	43.87	20220930	3.97	N	099390	500	41 억	146499	N	N	N	N
58	20230918	160638	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	8600	-80	5	-0.92	92484210	10712	29.44	8680	8740	8590	11280	6080	8680	8633.70	1.82	-2681	9186	8932	8726	8472	8266	8830	8370	41	2600	500	5380	10	1	8208283	706	14.01	1.56	12	0.13	614.00	5499.00	14560	20230202	-40.93	5950	20220930	44.54	14560	-40.93	20230202	6500	32.31	20230103	14560	-40.93	20230202	5950	44.54	20220930	3.94	N	099390	500	41 억	149168	N	N	N	N
59	20230918	150635	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	8590	-90	5	-1.04	81841630	9474	26.04	8680	8740	8590	11280	6080	8680	8638.55	1.82	-2848	9186	8932	8726	8472	8266	8830	8370	41	2600	500	5380	10	1	8208283	705	13.99	1.56	12	0.12	614.00	5499.00	14560	20230202	-41.00	5950	20220930	44.37	14560	-41.00	20230202	6500	32.15	20230103	14560	-41.00	20230202	5950	44.37	20220930	3.94	N	099390	500	41 억	149168	N	N	N	N
60	20230918	140650	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	8640	-40	5	-0.46	57088300	6594	18.12	8680	8740	8600	11280	6080	8680	8657.61	1.82	-3021	9186	8932	8726	8472	8266	8830	8370	41	2600	500	5380	10	1	8208283	709	14.07	1.57	12	0.08	614.00	5499.00	14560	20230202	-40.66	5950	20220930	45.21	14560	-40.66	20230202	6500	32.92	20230103	14560	-40.66	20230202	5950	45.21	20220930	3.94	N	099390	500	41 억	149168	N	N	N	N
61	20230918	130634	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	8640	-40	5	-0.46	49997120	5770	15.86	8680	8740	8600	11280	6080	8680	8665.01	1.82	-2688	9186	8932	8726	8472	8266	8830	8370	41	2600	500	5380	10	1	8208283	709	14.07	1.57	12	0.07	614.00	5499.00	14560	20230202	-40.66	5950	20220930	45.21	14560	-40.66	20230202	6500	32.92	20230103	14560	-40.66	20230202	5950	45.21	20220930	3.94	N	099390	500	41 억	149168	N	N	N	N
62	20230918	120637	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	8640	-40	5	-0.46	41017660	4728	13.00	8680	8740	8600	11280	6080	8680	8675.48	1.82	-2144	9186	8932	8726	8472	8266	8830	8370	41	2600	500	5380	10	1	8208283	709	14.07	1.57	12	0.06	614.00	5499.00	14560	20230202	-40.66	5950	20220930	45.21	14560	-40.66	20230202	6500	32.92	20230103	14560	-40.66	20230202	5950	45.21	20220930	3.94	N	099390	500	41 억	149168	N	N	N	N
63	20230918	110631	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	8680	0	3	0.00	34517500	3977	10.93	8680	8740	8600	11280	6080	8680	8679.28	1.82	-2002	9186	8932	8726	8472	8266	8830	8370	41	2600	500	5380	10	1	8208283	712	14.14	1.58	12	0.05	614.00	5499.00	14560	20230202	-40.38	5950	20220930	45.88	14560	-40.38	20230202	6500	33.54	20230103	14560	-40.38	20230202	5950	45.88	20220930	3.94	N	099390	500	41 억	149168	N	N	N	N
64	20230918	100627	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	8710	30	2	0.35	30676670	3534	9.71	8680	8740	8600	11280	6080	8680	8680.44	1.82	-1876	9186	8932	8726	8472	8266	8830	8370	41	2600	500	5380	10	1	8208283	715	14.19	1.58	12	0.04	614.00	5499.00	14560	20230202	-40.18	5950	20220930	46.39	14560	-40.18	20230202	6500	34.00	20230103	14560	-40.18	20230202	5950	46.39	20220930	3.94	N	099390	500	41 억	149168	N	N	N	N
65	20230918	090626	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	8680	0	3	0.00	6371700	738	2.03	8680	8690	8600	11280	6080	8680	8633.74	1.82	173	9186	8932	8726	8472	8266	8830	8370	41	2600	500	5380	10	1	8208283	712	14.14	1.58	12	0.01	614.00	5499.00	14560	20230202	-40.38	5950	20220930	45.88	14560	-40.38	20230202	6500	33.54	20230103	14560	-40.38	20230202	5950	45.88	20220930	3.94	N	099390	500	41 억	149168	N	N	N	N
66	20230915	160633	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	8680	-80	5	-0.91	315887440	36381	114.40	8820	8980	8520	11380	6140	8760	8682.77	1.78	3581	9206	8982	8716	8492	8226	9095	8605	41	2620	500	5430	10	1	8208283	712	14.14	1.58	12	0.44	614.00	5499.00	14560	20230202	-40.38	5950	20220930	45.88	14560	-40.38	20230202	6500	33.54	20230103	14560	-40.38	20230202	5950	45.88	20220930	4.00	N	099390	500	41 억	146256	N	N	N	N
67	20230915	150631	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	8610	-150	5	-1.71	285328790	32853	103.30	8820	8980	8520	11380	6140	8760	8685.01	1.78	4210	9206	8982	8716	8492	8226	9095	8605	41	2620	500	5430	10	1	8208283	707	14.02	1.57	12	0.40	614.00	5499.00	14560	20230202	-40.87	5950	20220930	44.71	14560	-40.87	20230202	6500	32.46	20230103	14560	-40.87	20230202	5950	44.71	20220930	4.00	N	099390	500	41 억	146256	N	N	N	N
68	20230915	140629	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	8640	-120	5	-1.37	160936040	18386	57.81	8820	8980	8560	11380	6140	8760	8753.18	1.78	-1773	9206	8982	8716	8492	8226	9095	8605	41	2620	500	5430	10	1	8208283	709	14.07	1.57	12	0.22	614.00	5499.00	14560	20230202	-40.66	5950	20220930	45.21	14560	-40.66	20230202	6500	32.92	20230103	14560	-40.66	20230202	5950	45.21	20220930	4.00	N	099390	500	41 억	146256	N	N	N	N
69	20230915	130628	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	8750	-10	5	-0.11	106388280	12087	38.01	8820	8980	8650	11380	6140	8760	8801.88	1.78	-3236	9206	8982	8716	8492	8226	9095	8605	41	2620	500	5430	10	1	8208283	718	14.25	1.59	12	0.15	614.00	5499.00	14560	20230202	-39.90	5950	20220930	47.06	14560	-39.90	20230202	6500	34.62	20230103	14560	-39.90	20230202	5950	47.06	20220930	4.00	N	099390	500	41 억	146256	N	N	N	N
70	20230915	120634	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	8750	-10	5	-0.11	83050360	9405	29.57	8820	8980	8730	11380	6140	8760	8830.45	1.78	-2982	9206	8982	8716	8492	8226	9095	8605	41	2620	500	5430	10	1	8208283	718	14.25	1.59	12	0.11	614.00	5499.00	14560	20230202	-39.90	5950	20220930	47.06	14560	-39.90	20230202	6500	34.62	20230103	14560	-39.90	20230202	5950	47.06	20220930	4.00	N	099390	500	41 억	146256	N	N	N	N
71	20230915	110637	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	8790	30	2	0.34	57288280	6468	20.34	8820	8980	8760	11380	6140	8760	8857.19	1.78	-3164	9206	8982	8716	8492	8226	9095	8605	41	2620	500	5430	10	1	8208283	722	14.32	1.60	12	0.08	614.00	5499.00	14560	20230202	-39.63	5950	20220930	47.73	14560	-39.63	20230202	6500	35.23	20230103	14560	-39.63	20230202	5950	47.73	20220930	4.00	N	099390	500	41 억	146256	N	N	N	N
72	20230915	100634	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	8860	100	2	1.14	40070440	4504	14.16	8820	8980	8790	11380	6140	8760	8896.63	1.78	-2793	9206	8982	8716	8492	8226	9095	8605	41	2620	500	5430	10	1	8208283	727	14.43	1.61	12	0.05	614.00	5499.00	14560	20230202	-39.15	5950	20220930	48.91	14560	-39.15	20230202	6500	36.31	20230103	14560	-39.15	20230202	5950	48.91	20220930	4.00	N	099390	500	41 억	146256	N	N	N	N
73	20230915	090624	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	8960	200	2	2.28	20221420	2268	7.13	8820	8980	8810	11380	6140	8760	8915.97	1.78	-1752	9206	8982	8716	8492	8226	9095	8605	41	2620	500	5430	10	1	8208283	735	14.59	1.63	12	0.03	614.00	5499.00	14560	20230202	-38.46	5950	20220930	50.59	14560	-38.46	20230202	6500	37.85	20230103	14560	-38.46	20230202	5950	50.59	20220930	4.00	N	099390	500	41 억	146256	N	N	N	N
74	20230914	160632	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	8760	-40	5	-0.45	278449280	31740	93.51	8740	8940	8450	11440	6160	8800	8772.83	1.80	-1765	9086	8942	8716	8572	8346	9015	8645	41	2640	500	5450	10	1	8208283	719	14.27	1.59	12	0.39	614.00	5499.00	14560	20230202	-39.84	5950	20220930	47.23	14560	-39.84	20230202	6500	34.77	20230103	14560	-39.84	20230202	5950	47.23	20220930	3.96	N	099390	500	41 억	147771	N	N	N	N
75	20230914	150617	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	8740	-60	5	-0.68	250799700	28569	84.17	8740	8940	8450	11440	6160	8800	8778.74	1.80	-1630	9086	8942	8716	8572	8346	9015	8645	41	2640	500	5450	10	1	8208283	717	14.23	1.59	12	0.35	614.00	5499.00	14560	20230202	-39.97	5950	20220930	46.89	14560	-39.97	20230202	6500	34.46	20230103	14560	-39.97	20230202	5950	46.89	20220930	3.96	N	099390	500	41 억	147771	N	N	N	N
76	20230914	140626	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	8800	0	3	0.00	189948660	21603	63.64	8740	8940	8450	11440	6160	8800	8792.70	1.80	-2399	9086	8942	8716	8572	8346	9015	8645	41	2640	500	5450	10	1	8208283	722	14.33	1.60	12	0.26	614.00	5499.00	14560	20230202	-39.56	5950	20220930	47.90	14560	-39.56	20230202	6500	35.38	20230103	14560	-39.56	20230202	5950	47.90	20220930	3.96	N	099390	500	41 억	147771	N	N	N	N
77	20230914	130615	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	8840	40	2	0.45	175649280	19978	58.86	8740	8940	8450	11440	6160	8800	8792.14	1.80	-2671	9086	8942	8716	8572	8346	9015	8645	41	2640	500	5450	10	1	8208283	726	14.40	1.61	12	0.24	614.00	5499.00	14560	20230202	-39.29	5950	20220930	48.57	14560	-39.29	20230202	6500	36.00	20230103	14560	-39.29	20230202	5950	48.57	20220930	3.96	N	099390	500	41 억	147771	N	N	N	N
78	20230914	120624	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	8860	60	2	0.68	160296850	18233	53.72	8740	8940	8450	11440	6160	8800	8791.58	1.80	-2961	9086	8942	8716	8572	8346	9015	8645	41	2640	500	5450	10	1	8208283	727	14.43	1.61	12	0.22	614.00	5499.00	14560	20230202	-39.15	5950	20220930	48.91	14560	-39.15	20230202	6500	36.31	20230103	14560	-39.15	20230202	5950	48.91	20220930	3.96	N	099390	500	41 억	147771	N	N	N	N
79	20230914	110619	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	8830	30	2	0.34	121994300	13886	40.91	8740	8940	8450	11440	6160	8800	8785.42	1.80	-4507	9086	8942	8716	8572	8346	9015	8645	41	2640	500	5450	10	1	8208283	725	14.38	1.61	12	0.17	614.00	5499.00	14560	20230202	-39.35	5950	20220930	48.40	14560	-39.35	20230202	6500	35.85	20230103	14560	-39.35	20230202	5950	48.40	20220930	3.96	N	099390	500	41 억	147771	N	N	N	N
80	20230914	100613	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	8820	20	2	0.23	88252310	10077	29.69	8740	8940	8450	11440	6160	8800	8757.80	1.80	-3759	9086	8942	8716	8572	8346	9015	8645	41	2640	500	5450	10	1	8208283	724	14.36	1.60	12	0.12	614.00	5499.00	14560	20230202	-39.42	5950	20220930	48.24	14560	-39.42	20230202	6500	35.69	20230103	14560	-39.42	20230202	5950	48.24	20220930	3.96	N	099390	500	41 억	147771	N	N	N	N
81	20230914	090626	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	8520	-280	5	-3.18	11476360	1337	3.94	8740	8760	8450	11440	6160	8800	8583.66	1.80	-203	9086	8942	8716	8572	8346	9015	8645	41	2640	500	5450	10	1	8208283	699	13.88	1.55	12	0.02	614.00	5499.00	14560	20230202	-41.48	5950	20220930	43.19	14560	-41.48	20230202	6500	31.08	20230103	14560	-41.48	20230202	5950	43.19	20220930	3.96	N	099390	500	41 억	147771	N	N	N	N
82	20230913	160627	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	8800	20	2	0.23	293899150	33695	97.47	8780	8860	8490	11410	6150	8780	8722.27	1.68	9810	9140	8960	8820	8640	8500	8890	8570	41	2630	500	5440	10	1	8208283	722	14.33	1.60	12	0.41	614.00	5499.00	14560	20230202	-39.56	5950	20220930	47.90	14560	-39.56	20230202	6500	35.38	20230103	14560	-39.56	20230202	5950	47.90	20220930	3.97	N	099390	500	41 억	138155	N	N	N	N
83	20230913	150623	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	8790	10	2	0.11	265416100	30423	88.00	8780	8860	8490	11410	6150	8780	8724.19	1.68	9171	9140	8960	8820	8640	8500	8890	8570	41	2630	500	5440	10	1	8208283	722	14.32	1.60	12	0.37	614.00	5499.00	14560	20230202	-39.63	5950	20220930	47.73	14560	-39.63	20230202	6500	35.23	20230103	14560	-39.63	20230202	5950	47.73	20220930	3.97	N	099390	500	41 억	138155	N	N	N	N
84	20230913	140626	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	8830	50	2	0.57	198488790	22753	65.82	8780	8860	8490	11410	6150	8780	8723.63	1.68	5952	9140	8960	8820	8640	8500	8890	8570	41	2630	500	5440	10	1	8208283	725	14.38	1.61	12	0.28	614.00	5499.00	14560	20230202	-39.35	5950	20220930	48.40	14560	-39.35	20230202	6500	35.85	20230103	14560	-39.35	20230202	5950	48.40	20220930	3.97	N	099390	500	41 억	138155	N	N	N	N
85	20230913	130609	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	8750	-30	5	-0.34	144213420	16587	47.98	8780	8830	8490	11410	6150	8780	8694.36	1.68	3104	9140	8960	8820	8640	8500	8890	8570	41	2630	500	5440	10	1	8208283	718	14.25	1.59	12	0.20	614.00	5499.00	14560	20230202	-39.90	5950	20220930	47.06	14560	-39.90	20230202	6500	34.62	20230103	14560	-39.90	20230202	5950	47.06	20220930	3.97	N	099390	500	41 억	138155	N	N	N	N
86	20230913	120625	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	8760	-20	5	-0.23	137185760	15782	45.65	8780	8830	8490	11410	6150	8780	8692.55	1.68	2571	9140	8960	8820	8640	8500	8890	8570	41	2630	500	5440	10	1	8208283	719	14.27	1.59	12	0.19	614.00	5499.00	14560	20230202	-39.84	5950	20220930	47.23	14560	-39.84	20230202	6500	34.77	20230103	14560	-39.84	20230202	5950	47.23	20220930	3.97	N	099390	500	41 억	138155	N	N	N	N
87	20230913	110624	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	8690	-90	5	-1.03	103939080	11961	34.60	8780	8830	8490	11410	6150	8780	8689.83	1.68	119	9140	8960	8820	8640	8500	8890	8570	41	2630	500	5440	10	1	8208283	713	14.15	1.58	12	0.15	614.00	5499.00	14560	20230202	-40.32	5950	20220930	46.05	14560	-40.32	20230202	6500	33.69	20230103	14560	-40.32	20230202	5950	46.05	20220930	3.97	N	099390	500	41 억	138155	N	N	N	N
88	20230913	100619	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	8820	40	2	0.46	74116300	8545	24.72	8780	8830	8490	11410	6150	8780	8673.65	1.68	1656	9140	8960	8820	8640	8500	8890	8570	41	2630	500	5440	10	1	8208283	724	14.36	1.60	12	0.10	614.00	5499.00	14560	20230202	-39.42	5950	20220930	48.24	14560	-39.42	20230202	6500	35.69	20230103	14560	-39.42	20230202	5950	48.24	20220930	3.97	N	099390	500	41 억	138155	N	N	N	N
89	20230913	090613	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	8560	-220	5	-2.51	8993190	1041	3.01	8780	8780	8560	11410	6150	8780	8638.99	1.68	-281	9140	8960	8820	8640	8500	8890	8570	41	2630	500	5440	10	1	8208283	703	13.94	1.56	12	0.01	614.00	5499.00	14560	20230202	-41.21	5950	20220930	43.87	14560	-41.21	20230202	6500	31.69	20230103	14560	-41.21	20230202	5950	43.87	20220930	3.97	N	099390	500	41 억	138155	N	N	N	N
90	20230912	160609	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	8780	-170	5	-1.90	304062330	34553	51.83	8950	9000	8680	11630	6270	8950	8799.73	1.77	-7125	9556	9252	8836	8532	8116	9405	8685	41	2680	500	5540	10	1	8208283	721	14.30	1.60	12	0.42	614.00	5499.00	14560	20230202	-39.70	5950	20220930	47.56	14560	-39.70	20230202	6500	35.08	20230103	14560	-39.70	20230202	5950	47.56	20220930	3.92	N	099390	500	41 억	145149	N	N	N	N
91	20230912	150616	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	8780	-170	5	-1.90	289820140	32930	49.39	8950	9000	8680	11630	6270	8950	8800.93	1.77	-6761	9556	9252	8836	8532	8116	9405	8685	41	2680	500	5540	10	1	8208283	721	14.30	1.60	12	0.40	614.00	5499.00	14560	20230202	-39.70	5950	20220930	47.56	14560	-39.70	20230202	6500	35.08	20230103	14560	-39.70	20230202	5950	47.56	20220930	3.92	N	099390	500	41 억	145149	N	N	N	N
92	20230912	140615	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	8770	-180	5	-2.01	238360340	27028	40.54	8950	9000	8710	11630	6270	8950	8818.84	1.77	-4826	9556	9252	8836	8532	8116	9405	8685	41	2680	500	5540	10	1	8208283	720	14.28	1.59	12	0.33	614.00	5499.00	14560	20230202	-39.77	5950	20220930	47.39	14560	-39.77	20230202	6500	34.92	20230103	14560	-39.77	20230202	5950	47.39	20220930	3.92	N	099390	500	41 억	145149	N	N	N	N
93	20230912	130609	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	8770	-180	5	-2.01	205394640	23280	34.92	8950	9000	8710	11630	6270	8950	8822.60	1.77	-2765	9556	9252	8836	8532	8116	9405	8685	41	2680	500	5540	10	1	8208283	720	14.28	1.59	12	0.28	614.00	5499.00	14560	20230202	-39.77	5950	20220930	47.39	14560	-39.77	20230202	6500	34.92	20230103	14560	-39.77	20230202	5950	47.39	20220930	3.92	N	099390	500	41 억	145149	N	N	N	N
94	20230912	120604	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	8800	-150	5	-1.68	190028860	21527	32.29	8950	9000	8710	11630	6270	8950	8827.26	1.77	-2701	9556	9252	8836	8532	8116	9405	8685	41	2680	500	5540	10	1	8208283	722	14.33	1.60	12	0.26	614.00	5499.00	14560	20230202	-39.56	5950	20220930	47.90	14560	-39.56	20230202	6500	35.38	20230103	14560	-39.56	20230202	5950	47.90	20220930	3.92	N	099390	500	41 억	145149	N	N	N	N
95	20230912	110611	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	8800	-150	5	-1.68	145590680	16448	24.67	8950	9000	8740	11630	6270	8950	8851.36	1.77	-817	9556	9252	8836	8532	8116	9405	8685	41	2680	500	5540	10	1	8208283	722	14.33	1.60	12	0.20	614.00	5499.00	14560	20230202	-39.56	5950	20220930	47.90	14560	-39.56	20230202	6500	35.38	20230103	14560	-39.56	20230202	5950	47.90	20220930	3.92	N	099390	500	41 억	145149	N	N	N	N
96	20230912	100608	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	8890	-60	5	-0.67	84720030	9527	14.29	8950	9000	8850	11630	6270	8950	8892.41	1.77	-147	9556	9252	8836	8532	8116	9405	8685	41	2680	500	5540	10	1	8208283	730	14.48	1.62	12	0.12	614.00	5499.00	14560	20230202	-38.94	5950	20220930	49.41	14560	-38.94	20230202	6500	36.77	20230103	14560	-38.94	20230202	5950	49.41	20220930	3.92	N	099390	500	41 억	145149	N	N	N	N
97	20230912	090620	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	8950	0	3	0.00	28511860	3215	4.82	8950	8950	8850	11630	6270	8950	8867.46	1.77	2283	9556	9252	8836	8532	8116	9405	8685	41	2680	500	5540	10	1	8208283	735	14.58	1.63	12	0.04	614.00	5499.00	14560	20230202	-38.53	5950	20220930	50.42	14560	-38.53	20230202	6500	37.69	20230103	14560	-38.53	20230202	5950	50.42	20220930	3.92	N	099390	500	41 억	145149	N	N	N	N
98	20230911	160604	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	8950	50	2	0.56	588911300	66280	170.57	8910	9140	8420	11570	6230	8900	8885.19	1.71	4343	9166	9032	8856	8722	8546	9055	8745	41	2670	500	5510	10	1	8208283	735	14.58	1.63	12	0.81	614.00	5499.00	14560	20230202	-38.53	5950	20220930	50.42	14560	-38.53	20230202	6500	37.69	20230103	14560	-38.53	20230202	5950	50.42	20220930	3.87	N	099390	500	41 억	140416	N	N	N	N
99	20230911	150612	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	8900	0	3	0.00	569274760	64080	164.91	8910	9140	8420	11570	6230	8900	8883.81	1.71	4543	9166	9032	8856	8722	8546	9055	8745	41	2670	500	5510	10	1	8208283	731	14.50	1.62	12	0.78	614.00	5499.00	14560	20230202	-38.87	5950	20220930	49.58	14560	-38.87	20230202	6500	36.92	20230103	14560	-38.87	20230202	5950	49.58	20220930	3.87	N	099390	500	41 억	140416	N	N	N	N
100	20230911	140620	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	8950	50	2	0.56	284756400	31564	81.23	8910	9140	8910	11570	6230	8900	9021.56	1.71	-951	9166	9032	8856	8722	8546	9055	8745	41	2670	500	5510	10	1	8208283	735	14.58	1.63	12	0.38	614.00	5499.00	14560	20230202	-38.53	5950	20220930	50.42	14560	-38.53	20230202	6500	37.69	20230103	14560	-38.53	20230202	5950	50.42	20220930	3.87	N	099390	500	41 억	140416	N	N	N	N
101	20230911	130556	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	9030	130	2	1.46	250965580	27803	71.55	8910	9140	8910	11570	6230	8900	9026.56	1.71	975	9166	9032	8856	8722	8546	9055	8745	41	2670	500	5510	10	1	8208283	741	14.71	1.64	12	0.34	614.00	5499.00	14560	20230202	-37.98	5950	20220930	51.76	14560	-37.98	20230202	6500	38.92	20230103	14560	-37.98	20230202	5950	51.76	20220930	3.87	N	099390	500	41 억	140416	N	N	N	N
102	20230911	120606	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	9100	200	2	2.25	227239020	25185	64.81	8910	9140	8910	11570	6230	8900	9022.79	1.71	1761	9166	9032	8856	8722	8546	9055	8745	41	2670	500	5510	10	1	8208283	747	14.82	1.65	12	0.31	614.00	5499.00	14560	20230202	-37.50	5950	20220930	52.94	14560	-37.50	20230202	6500	40.00	20230103	14560	-37.50	20230202	5950	52.94	20220930	3.87	N	099390	500	41 억	140416	N	N	N	N
103	20230911	110554	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	9090	190	2	2.13	171592990	19057	49.04	8910	9140	8910	11570	6230	8900	9004.20	1.71	4076	9166	9032	8856	8722	8546	9055	8745	41	2670	500	5510	10	1	8208283	746	14.80	1.65	12	0.23	614.00	5499.00	14560	20230202	-37.57	5950	20220930	52.77	14560	-37.57	20230202	6500	39.85	20230103	14560	-37.57	20230202	5950	52.77	20220930	3.87	N	099390	500	41 억	140416	N	N	N	N
104	20230911	100557	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	8950	50	2	0.56	58266480	6504	16.74	8910	9000	8910	11570	6230	8900	8958.56	1.71	-631	9166	9032	8856	8722	8546	9055	8745	41	2670	500	5510	10	1	8208283	735	14.58	1.63	12	0.08	614.00	5499.00	14560	20230202	-38.53	5950	20220930	50.42	14560	-38.53	20230202	6500	37.69	20230103	14560	-38.53	20230202	5950	50.42	20220930	3.87	N	099390	500	41 억	140416	N	N	N	N
105	20230911	090556	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	9000	100	2	1.12	3256450	364	0.94	8910	9000	8910	11570	6230	8900	8946.29	1.71	-29	9166	9032	8856	8722	8546	9055	8745	41	2670	500	5510	10	1	8208283	739	14.66	1.64	12	0.00	614.00	5499.00	14560	20230202	-38.19	5950	20220930	51.26	14560	-38.19	20230202	6500	38.46	20230103	14560	-38.19	20230202	5950	51.26	20220930	3.87	N	099390	500	41 억	140416	N	N	N	N
106	20230908	160607	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	8900	10	2	0.11	339628620	38478	75.58	8900	8990	8680	11550	6230	8890	8826.51	1.64	5394	9296	9092	8896	8692	8496	8995	8595	41	2660	500	5510	10	1	8208283	731	14.50	1.62	12	0.47	614.00	5499.00	14560	20230202	-38.87	5950	20220930	49.58	14560	-38.87	20230202	6500	36.92	20230103	14560	-38.87	20230202	5950	49.58	20220930	3.86	N	099390	500	41 억	135013	N	N	N	N
107	20230908	150608	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	8890	0	3	0.00	305570060	34645	68.05	8900	8990	8680	11550	6230	8890	8819.96	1.64	5950	9296	9092	8896	8692	8496	8995	8595	41	2660	500	5510	10	1	8208283	730	14.48	1.62	12	0.42	614.00	5499.00	14560	20230202	-38.94	5950	20220930	49.41	14560	-38.94	20230202	6500	36.77	20230103	14560	-38.94	20230202	5950	49.41	20220930	3.86	N	099390	500	41 억	135013	N	N	N	N
108	20230908	140605	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	8800	-90	5	-1.01	264412140	30008	58.94	8900	8990	8680	11550	6230	8890	8811.30	1.64	5971	9296	9092	8896	8692	8496	8995	8595	41	2660	500	5510	10	1	8208283	722	14.33	1.60	12	0.37	614.00	5499.00	14560	20230202	-39.56	5950	20220930	47.90	14560	-39.56	20230202	6500	35.38	20230103	14560	-39.56	20230202	5950	47.90	20220930	3.86	N	099390	500	41 억	135013	N	N	N	N
109	20230908	130611	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	8790	-100	5	-1.12	233019130	26426	51.90	8900	8990	8680	11550	6230	8890	8817.70	1.64	4997	9296	9092	8896	8692	8496	8995	8595	41	2660	500	5510	10	1	8208283	722	14.32	1.60	12	0.32	614.00	5499.00	14560	20230202	-39.63	5950	20220930	47.73	14560	-39.63	20230202	6500	35.23	20230103	14560	-39.63	20230202	5950	47.73	20220930	3.86	N	099390	500	41 억	135013	N	N	N	N
110	20230908	120619	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	8780	-110	5	-1.24	163846460	18530	36.40	8900	8990	8680	11550	6230	8890	8842.14	1.64	1923	9296	9092	8896	8692	8496	8995	8595	41	2660	500	5510	10	1	8208283	721	14.30	1.60	12	0.23	614.00	5499.00	14560	20230202	-39.70	5950	20220930	47.56	14560	-39.70	20230202	6500	35.08	20230103	14560	-39.70	20230202	5950	47.56	20220930	3.86	N	099390	500	41 억	135013	N	N	N	N
111	20230908	110613	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	8800	-90	5	-1.01	126653080	14300	28.09	8900	8990	8680	11550	6230	8890	8856.78	1.64	171	9296	9092	8896	8692	8496	8995	8595	41	2660	500	5510	10	1	8208283	722	14.33	1.60	12	0.17	614.00	5499.00	14560	20230202	-39.56	5950	20220930	47.90	14560	-39.56	20230202	6500	35.38	20230103	14560	-39.56	20230202	5950	47.90	20220930	3.86	N	099390	500	41 억	135013	N	N	N	N
112	20230908	100607	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	8890	0	3	0.00	99904920	11267	22.13	8900	8990	8680	11550	6230	8890	8866.97	1.64	992	9296	9092	8896	8692	8496	8995	8595	41	2660	500	5510	10	1	8208283	730	14.48	1.62	12	0.14	614.00	5499.00	14560	20230202	-38.94	5950	20220930	49.41	14560	-38.94	20230202	6500	36.77	20230103	14560	-38.94	20230202	5950	49.41	20220930	3.86	N	099390	500	41 억	135013	N	N	N	N
113	20230908	090611	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	8890	0	3	0.00	5670100	638	1.25	8900	8900	8860	11550	6230	8890	8887.15	1.64	-403	9296	9092	8896	8692	8496	8995	8595	41	2660	500	5510	10	1	8208283	730	14.48	1.62	12	0.01	614.00	5499.00	14560	20230202	-38.94	5950	20220930	49.41	14560	-38.94	20230202	6500	36.77	20230103	14560	-38.94	20230202	5950	49.41	20220930	3.86	N	099390	500	41 억	135013	N	N	N	N
114	20230907	160602	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	8890	-210	5	-2.31	450339170	50572	53.08	9010	9100	8700	11830	6370	9100	8904.91	1.60	3616	9473	9286	9103	8916	8733	9195	8825	41	2730	500	5640	10	1	8208283	730	14.48	1.62	12	0.62	614.00	5499.00	14560	20230202	-38.94	5950	20220930	49.41	14560	-38.94	20230202	6500	36.77	20230103	14560	-38.94	20230202	5950	49.41	20220930	3.95	N	099390	500	41 억	131027	N	N	N	N
115	20230907	150607	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	8900	-200	5	-2.20	417677700	46903	49.23	9010	9100	8700	11830	6370	9100	8905.14	1.60	2933	9473	9286	9103	8916	8733	9195	8825	41	2730	500	5640	10	1	8208283	731	14.50	1.62	12	0.57	614.00	5499.00	14560	20230202	-38.87	5950	20220930	49.58	14560	-38.87	20230202	6500	36.92	20230103	14560	-38.87	20230202	5950	49.58	20220930	3.95	N	099390	500	41 억	131027	N	N	N	N
116	20230907	140602	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	8920	-180	5	-1.98	369279660	41427	43.48	9010	9100	8700	11830	6370	9100	8913.99	1.60	4331	9473	9286	9103	8916	8733	9195	8825	41	2730	500	5640	10	1	8208283	732	14.53	1.62	12	0.50	614.00	5499.00	14560	20230202	-38.74	5950	20220930	49.92	14560	-38.74	20230202	6500	37.23	20230103	14560	-38.74	20230202	5950	49.92	20220930	3.95	N	099390	500	41 억	131027	N	N	N	N
117	20230907	130601	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	8910	-190	5	-2.09	298824830	33478	35.14	9010	9100	8700	11830	6370	9100	8926.01	1.60	5154	9473	9286	9103	8916	8733	9195	8825	41	2730	500	5640	10	1	8208283	731	14.51	1.62	12	0.41	614.00	5499.00	14560	20230202	-38.80	5950	20220930	49.75	14560	-38.80	20230202	6500	37.08	20230103	14560	-38.80	20230202	5950	49.75	20220930	3.95	N	099390	500	41 억	131027	N	N	N	N
118	20230907	120609	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	8900	-200	5	-2.20	277217600	31047	32.59	9010	9100	8700	11830	6370	9100	8928.97	1.60	4640	9473	9286	9103	8916	8733	9195	8825	41	2730	500	5640	10	1	8208283	731	14.50	1.62	12	0.38	614.00	5499.00	14560	20230202	-38.87	5950	20220930	49.58	14560	-38.87	20230202	6500	36.92	20230103	14560	-38.87	20230202	5950	49.58	20220930	3.95	N	099390	500	41 억	131027	N	N	N	N
119	20230907	110607	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	9000	-100	5	-1.10	203136130	22739	23.87	9010	9100	8700	11830	6370	9100	8933.38	1.60	2702	9473	9286	9103	8916	8733	9195	8825	41	2730	500	5640	10	1	8208283	739	14.66	1.64	12	0.28	614.00	5499.00	14560	20230202	-38.19	5950	20220930	51.26	14560	-38.19	20230202	6500	38.46	20230103	14560	-38.19	20230202	5950	51.26	20220930	3.95	N	099390	500	41 억	131027	N	N	N	N
120	20230907	100606	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	8900	-200	5	-2.20	162640050	18216	19.12	9010	9100	8700	11830	6370	9100	8928.42	1.60	2542	9473	9286	9103	8916	8733	9195	8825	41	2730	500	5640	10	1	8208283	731	14.50	1.62	12	0.22	614.00	5499.00	14560	20230202	-38.87	5950	20220930	49.58	14560	-38.87	20230202	6500	36.92	20230103	14560	-38.87	20230202	5950	49.58	20220930	3.95	N	099390	500	41 억	131027	N	N	N	N
121	20230907	090614	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	9090	-10	5	-0.11	14543430	1609	1.69	9010	9100	9010	11830	6370	9100	9038.80	1.60	851	9473	9286	9103	8916	8733	9195	8825	41	2730	500	5640	10	1	8208283	746	14.80	1.65	12	0.02	614.00	5499.00	14560	20230202	-37.57	5950	20220930	52.77	14560	-37.57	20230202	6500	39.85	20230103	14560	-37.57	20230202	5950	52.77	20220930	3.95	N	099390	500	41 억	131027	N	N	N	N
122	20230906	160603	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	9100	50	2	0.55	848760400	93490	118.42	9280	9290	8920	11760	6340	9050	9078.59	1.32	22916	9330	9190	8970	8830	8610	9260	8900	41	2710	500	5610	10	1	8208283	747	14.82	1.65	12	1.14	614.00	5499.00	14560	20230202	-37.50	5950	20220930	52.94	14560	-37.50	20230202	6500	40.00	20230103	14560	-37.50	20230202	5950	52.94	20220930	3.88	N	099390	500	41 억	108111	N	N	N	N
123	20230906	150604	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	9120	70	2	0.77	812534000	89513	113.38	9280	9290	8920	11760	6340	9050	9077.27	1.32	22470	9330	9190	8970	8830	8610	9260	8900	41	2710	500	5610	10	1	8208283	749	14.85	1.66	12	1.09	614.00	5499.00	14560	20230202	-37.36	5950	20220930	53.28	14560	-37.36	20230202	6500	40.31	20230103	14560	-37.36	20230202	5950	53.28	20220930	3.88	N	099390	500	41 억	108111	N	N	N	N
124	20230906	140604	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	9150	100	2	1.10	711312020	78405	99.31	9280	9290	8920	11760	6340	9050	9072.28	1.32	21028	9330	9190	8970	8830	8610	9260	8900	41	2710	500	5610	10	1	8208283	751	14.90	1.66	12	0.96	614.00	5499.00	14560	20230202	-37.16	5950	20220930	53.78	14560	-37.16	20230202	6500	40.77	20230103	14560	-37.16	20230202	5950	53.78	20220930	3.88	N	099390	500	41 억	108111	N	N	N	N
125	20230906	130559	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	9070	20	2	0.22	526654550	58196	73.71	9280	9290	8920	11760	6340	9050	9049.67	1.32	9078	9330	9190	8970	8830	8610	9260	8900	41	2710	500	5610	10	1	8208283	744	14.77	1.65	12	0.71	614.00	5499.00	14560	20230202	-37.71	5950	20220930	52.44	14560	-37.71	20230202	6500	39.54	20230103	14560	-37.71	20230202	5950	52.44	20220930	3.88	N	099390	500	41 억	108111	N	N	N	N
126	20230906	120610	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	9110	60	2	0.66	465468880	51454	65.17	9280	9290	8920	11760	6340	9050	9046.31	1.32	8471	9330	9190	8970	8830	8610	9260	8900	41	2710	500	5610	10	1	8208283	748	14.84	1.66	12	0.63	614.00	5499.00	14560	20230202	-37.43	5950	20220930	53.11	14560	-37.43	20230202	6500	40.15	20230103	14560	-37.43	20230202	5950	53.11	20220930	3.88	N	099390	500	41 억	108111	N	N	N	N
127	20230906	110610	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	9090	40	2	0.44	389527410	43098	54.59	9280	9290	8920	11760	6340	9050	9038.18	1.32	5016	9330	9190	8970	8830	8610	9260	8900	41	2710	500	5610	10	1	8208283	746	14.80	1.65	12	0.53	614.00	5499.00	14560	20230202	-37.57	5950	20220930	52.77	14560	-37.57	20230202	6500	39.85	20230103	14560	-37.57	20230202	5950	52.77	20220930	3.88	N	099390	500	41 억	108111	N	N	N	N
128	20230906	100551	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	8980	-70	5	-0.77	279707960	30962	39.22	9280	9290	8920	11760	6340	9050	9033.91	1.32	-2777	9330	9190	8970	8830	8610	9260	8900	41	2710	500	5610	10	1	8208283	737	14.63	1.63	12	0.38	614.00	5499.00	14560	20230202	-38.32	5950	20220930	50.92	14560	-38.32	20230202	6500	38.15	20230103	14560	-38.32	20230202	5950	50.92	20220930	3.88	N	099390	500	41 억	108111	N	N	N	N
129	20230906	090557	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	9100	50	2	0.55	88959970	9725	12.32	9280	9290	9060	11760	6340	9050	9147.55	1.32	-4060	9330	9190	8970	8830	8610	9260	8900	41	2710	500	5610	10	1	8208283	747	14.82	1.65	12	0.12	614.00	5499.00	14560	20230202	-37.50	5950	20220930	52.94	14560	-37.50	20230202	6500	40.00	20230103	14560	-37.50	20230202	5950	52.94	20220930	3.88	N	099390	500	41 억	108111	N	N	N	N
130	20230905	160557	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	9050	150	2	1.69	686066720	76804	77.04	9000	9110	8750	11570	6230	8900	8931.73	1.22	7803	9193	9046	8823	8676	8453	9120	8750	41	2670	500	5510	10	1	8208283	743	14.74	1.65	12	0.94	614.00	5499.00	14560	20230202	-37.84	5950	20220930	52.10	14560	-37.84	20230202	6500	39.23	20230103	14560	-37.84	20230202	5950	52.10	20220930	4.02	N	099390	500	41 억	100023	N	N	N	N
131	20230905	150608	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	9040	140	2	1.57	593952160	66635	66.84	9000	9080	8750	11570	6230	8900	8913.54	1.22	6099	9193	9046	8823	8676	8453	9120	8750	41	2670	500	5510	10	1	8208283	742	14.72	1.64	12	0.81	614.00	5499.00	14560	20230202	-37.91	5950	20220930	51.93	14560	-37.91	20230202	6500	39.08	20230103	14560	-37.91	20230202	5950	51.93	20220930	4.02	N	099390	500	41 억	100023	N	N	N	N
132	20230905	140606	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	8940	40	2	0.45	417942660	47102	47.24	9000	9000	8750	11570	6230	8900	8873.07	1.22	2960	9193	9046	8823	8676	8453	9120	8750	41	2670	500	5510	10	1	8208283	734	14.56	1.63	12	0.57	614.00	5499.00	14560	20230202	-38.60	5950	20220930	50.25	14560	-38.60	20230202	6500	37.54	20230103	14560	-38.60	20230202	5950	50.25	20220930	4.02	N	099390	500	41 억	100023	N	N	N	N
133	20230905	130547	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	8920	20	2	0.22	351372770	39662	39.78	9000	9000	8750	11570	6230	8900	8859.06	1.22	-450	9193	9046	8823	8676	8453	9120	8750	41	2670	500	5510	10	1	8208283	732	14.53	1.62	12	0.48	614.00	5499.00	14560	20230202	-38.74	5950	20220930	49.92	14560	-38.74	20230202	6500	37.23	20230103	14560	-38.74	20230202	5950	49.92	20220930	4.02	N	099390	500	41 억	100023	N	N	N	N
134	20230905	120554	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	8910	10	2	0.11	312632910	35310	35.42	9000	9000	8750	11570	6230	8900	8853.79	1.22	-3708	9193	9046	8823	8676	8453	9120	8750	41	2670	500	5510	10	1	8208283	731	14.51	1.62	12	0.43	614.00	5499.00	14560	20230202	-38.80	5950	20220930	49.75	14560	-38.80	20230202	6500	37.08	20230103	14560	-38.80	20230202	5950	49.75	20220930	4.02	N	099390	500	41 억	100023	N	N	N	N
135	20230905	110558	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	8900	0	3	0.00	269461730	30454	30.55	9000	9000	8750	11570	6230	8900	8847.95	1.22	-6048	9193	9046	8823	8676	8453	9120	8750	41	2670	500	5510	10	1	8208283	731	14.50	1.62	12	0.37	614.00	5499.00	14560	20230202	-38.87	5950	20220930	49.58	14560	-38.87	20230202	6500	36.92	20230103	14560	-38.87	20230202	5950	49.58	20220930	4.02	N	099390	500	41 억	100023	N	N	N	N
136	20230905	100552	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	8800	-100	5	-1.12	206815450	23356	23.43	9000	9000	8750	11570	6230	8900	8854.68	1.22	-8525	9193	9046	8823	8676	8453	9120	8750	41	2670	500	5510	10	1	8208283	722	14.33	1.60	12	0.28	614.00	5499.00	14560	20230202	-39.56	5950	20220930	47.90	14560	-39.56	20230202	6500	35.38	20230103	14560	-39.56	20230202	5950	47.90	20220930	4.02	N	099390	500	41 억	100023	N	N	N	N
137	20230905	090549	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	8960	60	2	0.67	48506250	5420	5.44	9000	9000	8900	11570	6230	8900	8950.61	1.22	-690	9193	9046	8823	8676	8453	9120	8750	41	2670	500	5510	10	1	8208283	735	14.59	1.63	12	0.07	614.00	5499.00	14560	20230202	-38.46	5950	20220930	50.59	14560	-38.46	20230202	6500	37.85	20230103	14560	-38.46	20230202	5950	50.59	20220930	4.02	N	099390	500	41 억	100023	N	N	N	N
138	20230904	160549	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	8900	180	2	2.06	869252510	98603	130.97	8650	8970	8600	11330	6110	8720	8815.23	1.08	11201	9113	8916	8783	8586	8453	8850	8520	41	2610	500	5400	10	1	8208283	731	14.50	1.62	12	1.20	614.00	5499.00	14560	20230202	-38.87	5950	20220930	49.58	14560	-38.87	20230202	6500	36.92	20230103	14560	-38.87	20230202	5950	49.58	20220930	4.03	N	099390	500	41 억	88823	N	N	N	N
139	20230904	150542	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	8910	190	2	2.18	807952350	91690	121.79	8650	8970	8600	11330	6110	8720	8811.98	1.08	10955	9113	8916	8783	8586	8453	8850	8520	41	2610	500	5400	10	1	8208283	731	14.51	1.62	12	1.12	614.00	5499.00	14560	20230202	-38.80	5950	20220930	49.75	14560	-38.80	20230202	6500	37.08	20230103	14560	-38.80	20230202	5950	49.75	20220930	4.03	N	099390	500	41 억	88823	N	N	N	N
140	20230904	140537	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	8850	130	2	1.49	716060900	81386	108.10	8650	8950	8600	11330	6110	8720	8798.52	1.08	13148	9113	8916	8783	8586	8453	8850	8520	41	2610	500	5400	10	1	8208283	726	14.41	1.61	12	0.99	614.00	5499.00	14560	20230202	-39.22	5950	20220930	48.74	14560	-39.22	20230202	6500	36.15	20230103	14560	-39.22	20230202	5950	48.74	20220930	4.03	N	099390	500	41 억	88823	N	N	N	N
141	20230904	130546	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	8880	160	2	1.83	493191620	56345	74.84	8650	8900	8600	11330	6110	8720	8753.19	1.08	21459	9113	8916	8783	8586	8453	8850	8520	41	2610	500	5400	10	1	8208283	729	14.46	1.61	12	0.69	614.00	5499.00	14560	20230202	-39.01	5950	20220930	49.24	14560	-39.01	20230202	6500	36.62	20230103	14560	-39.01	20230202	5950	49.24	20220930	4.03	N	099390	500	41 억	88823	N	N	N	N
142	20230904	120535	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	8820	100	2	1.15	406676890	46581	61.87	8650	8860	8600	11330	6110	8720	8730.58	1.08	21236	9113	8916	8783	8586	8453	8850	8520	41	2610	500	5400	10	1	8208283	724	14.36	1.60	12	0.57	614.00	5499.00	14560	20230202	-39.42	5950	20220930	48.24	14560	-39.42	20230202	6500	35.69	20230103	14560	-39.42	20230202	5950	48.24	20220930	4.03	N	099390	500	41 억	88823	N	N	N	N
143	20230904	110528	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	8760	40	2	0.46	273794740	31468	41.80	8650	8830	8600	11330	6110	8720	8700.61	1.08	15248	9113	8916	8783	8586	8453	8850	8520	41	2610	500	5400	10	1	8208283	719	14.27	1.59	12	0.38	614.00	5499.00	14560	20230202	-39.84	5950	20220930	47.23	14560	-39.84	20230202	6500	34.77	20230103	14560	-39.84	20230202	5950	47.23	20220930	4.03	N	099390	500	41 억	88823	N	N	N	N
144	20230904	100531	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	8780	60	2	0.69	201470730	23222	30.84	8650	8800	8600	11330	6110	8720	8675.47	1.08	12538	9113	8916	8783	8586	8453	8850	8520	41	2610	500	5400	10	1	8208283	721	14.30	1.60	12	0.28	614.00	5499.00	14560	20230202	-39.70	5950	20220930	47.56	14560	-39.70	20230202	6500	35.08	20230103	14560	-39.70	20230202	5950	47.56	20220930	4.03	N	099390	500	41 억	88823	N	N	N	N
145	20230904	090542	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	8650	-70	5	-0.80	16913320	1953	2.59	8650	8720	8650	11330	6110	8720	8653.35	1.08	-212	9113	8916	8783	8586	8453	8850	8520	41	2610	500	5400	10	1	8208283	710	14.09	1.57	12	0.02	614.00	5499.00	14560	20230202	-40.59	5950	20220930	45.38	14560	-40.59	20230202	6500	33.08	20230103	14560	-40.59	20230202	5950	45.38	20220930	4.03	N	099390	500	41 억	88823	N	N	N	N
146	20230901	160532	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	8720	-10	5	-0.11	650727010	73937	64.84	8730	8980	8650	11340	6120	8730	8801.44	1.05	3106	9116	8922	8776	8582	8436	8850	8510	41	2610	500	5410	10	1	8208283	716	14.20	1.59	12	0.90	614.00	5499.00	14560	20230202	-40.11	5950	20220930	46.55	14560	-40.11	20230202	6500	34.15	20230103	14560	-40.11	20230202	5950	46.55	20220930	3.96	N	099390	500	41 억	85968	N	N	N	N
147	20230901	150540	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	8730	0	3	0.00	591916310	67168	58.91	8730	8980	8670	11340	6120	8730	8812.48	1.05	2415	9116	8922	8776	8582	8436	8850	8510	41	2610	500	5410	10	1	8208283	717	14.22	1.59	12	0.82	614.00	5499.00	14560	20230202	-40.04	5950	20220930	46.72	14560	-40.04	20230202	6500	34.31	20230103	14560	-40.04	20230202	5950	46.72	20220930	3.96	N	099390	500	41 억	85968	N	N	N	N
148	20230901	140542	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	8770	40	2	0.46	503355780	57001	49.99	8730	8980	8700	11340	6120	8730	8830.65	1.05	3681	9116	8922	8776	8582	8436	8850	8510	41	2610	500	5410	10	1	8208283	720	14.28	1.59	12	0.69	614.00	5499.00	14560	20230202	-39.77	5950	20220930	47.39	14560	-39.77	20230202	6500	34.92	20230103	14560	-39.77	20230202	5950	47.39	20220930	3.96	N	099390	500	41 억	85968	N	N	N	N
149	20230901	130527	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	8760	30	2	0.34	435851510	49278	43.22	8730	8980	8700	11340	6120	8730	8844.75	1.05	2161	9116	8922	8776	8582	8436	8850	8510	41	2610	500	5410	10	1	8208283	719	14.27	1.59	12	0.60	614.00	5499.00	14560	20230202	-39.84	5950	20220930	47.23	14560	-39.84	20230202	6500	34.77	20230103	14560	-39.84	20230202	5950	47.23	20220930	3.96	N	099390	500	41 억	85968	N	N	N	N
150	20230901	120533	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	8800	70	2	0.80	423390350	47855	41.97	8730	8980	8700	11340	6120	8730	8847.36	1.05	2910	9116	8922	8776	8582	8436	8850	8510	41	2610	500	5410	10	1	8208283	722	14.33	1.60	12	0.58	614.00	5499.00	14560	20230202	-39.56	5950	20220930	47.90	14560	-39.56	20230202	6500	35.38	20230103	14560	-39.56	20230202	5950	47.90	20220930	3.96	N	099390	500	41 억	85968	N	N	N	N
151	20230901	110534	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	8810	80	2	0.92	351755400	39678	34.80	8730	8980	8700	11340	6120	8730	8865.25	1.05	5147	9116	8922	8776	8582	8436	8850	8510	41	2610	500	5410	10	1	8208283	723	14.35	1.60	12	0.48	614.00	5499.00	14560	20230202	-39.49	5950	20220930	48.07	14560	-39.49	20230202	6500	35.54	20230103	14560	-39.49	20230202	5950	48.07	20220930	3.96	N	099390	500	41 억	85968	N	N	N	N
152	20230901	100530	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	8830	100	2	1.15	284779150	32078	28.13	8730	8980	8700	11340	6120	8730	8877.71	1.05	4848	9116	8922	8776	8582	8436	8850	8510	41	2610	500	5410	10	1	8208283	725	14.38	1.61	12	0.39	614.00	5499.00	14560	20230202	-39.35	5950	20220930	48.40	14560	-39.35	20230202	6500	35.85	20230103	14560	-39.35	20230202	5950	48.40	20220930	3.96	N	099390	500	41 억	85968	N	N	N	N
153	20230901	090523	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	8860	130	2	1.49	23657370	2700	2.37	8730	8860	8700	11340	6120	8730	8762.00	1.05	-167	9116	8922	8776	8582	8436	8850	8510	41	2610	500	5410	10	1	8208283	727	14.43	1.61	12	0.03	614.00	5499.00	14560	20230202	-39.15	5950	20220930	48.91	14560	-39.15	20230202	6500	36.31	20230103	14560	-39.15	20230202	5950	48.91	20220930	3.96	N	099390	500	41 억	85968	N	N	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History