KissMeData/394280/price/prices-20230901.csv at 846da646aa2c2f4a90bc38cac466e95a867cc0ea

Files

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

69 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230927	161212	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18170	430	2	2.42	2596975580	144095	163.62	17900	18280	17750	23050	12420	17740	18022.72	4.07	2481	18140	17940	17830	17630	17520	17885	17575	21	5310	100	12410	10	1	21424360	3893	-13.28	11.92	12	0.67	-1368.00	1524.00	27750	20230223	-34.52	7010	20230103	159.20	27750	-34.52	20230223	7010	159.20	20230103	27750	-34.52	20230223	7010	159.20	20230103	2.06	N	394280	100	21 억	871919	N	N	161	N	N
3	20230927	151225	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18120	380	2	2.14	2457317100	136396	154.87	17900	18280	17750	23050	12420	17740	18016.30	4.07	2751	18140	17940	17830	17630	17520	17885	17575	21	5310	100	12410	10	1	21424360	3882	-13.25	11.89	12	0.64	-1368.00	1524.00	27750	20230223	-34.70	7010	20230103	158.49	27750	-34.70	20230223	7010	158.49	20230103	27750	-34.70	20230223	7010	158.49	20230103	2.06	N	394280	100	21 억	871919	N	N	1	N	N
4	20230927	141226	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17960	220	2	1.24	2026855920	112486	127.72	17900	18280	17750	23050	12420	17740	18019.04	4.07	1790	18140	17940	17830	17630	17520	17885	17575	21	5310	100	12410	10	1	21424360	3848	-13.13	11.78	12	0.53	-1368.00	1524.00	27750	20230223	-35.28	7010	20230103	156.21	27750	-35.28	20230223	7010	156.21	20230103	27750	-35.28	20230223	7010	156.21	20230103	2.06	N	394280	100	21 억	871919	N	N	1	N	N
5	20230927	131209	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17990	250	2	1.41	1851634230	102719	116.63	17900	18280	17750	23050	12420	17740	18026.55	4.07	1033	18140	17940	17830	17630	17520	17885	17575	21	5310	100	12410	10	1	21424360	3854	-13.15	11.80	12	0.48	-1368.00	1524.00	27750	20230223	-35.17	7010	20230103	156.63	27750	-35.17	20230223	7010	156.63	20230103	27750	-35.17	20230223	7010	156.63	20230103	2.06	N	394280	100	21 억	871919	N	N	1	N	N
6	20230927	121206	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17950	210	2	1.18	1667063050	92438	104.96	17900	18280	17750	23050	12420	17740	18034.78	4.07	762	18140	17940	17830	17630	17520	17885	17575	21	5310	100	12410	10	1	21424360	3846	-13.12	11.78	12	0.43	-1368.00	1524.00	27750	20230223	-35.32	7010	20230103	156.06	27750	-35.32	20230223	7010	156.06	20230103	27750	-35.32	20230223	7010	156.06	20230103	2.06	N	394280	100	21 억	871919	N	N	1	N	N
7	20230927	111219	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17960	220	2	1.24	1527638250	84667	96.14	17900	18280	17750	23050	12420	17740	18043.34	4.07	1172	18140	17940	17830	17630	17520	17885	17575	21	5310	100	12410	10	1	21424360	3848	-13.13	11.78	12	0.40	-1368.00	1524.00	27750	20230223	-35.28	7010	20230103	156.21	27750	-35.28	20230223	7010	156.21	20230103	27750	-35.28	20230223	7010	156.21	20230103	2.06	N	394280	100	21 억	871919	N	N	1	N	N
8	20230927	101211	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17880	140	2	0.79	1327024480	73530	83.49	17900	18280	17750	23050	12420	17740	18047.90	4.07	1510	18140	17940	17830	17630	17520	17885	17575	21	5310	100	12410	10	1	21424360	3831	-13.07	11.73	12	0.34	-1368.00	1524.00	27750	20230223	-35.57	7010	20230103	155.06	27750	-35.57	20230223	7010	155.06	20230103	27750	-35.57	20230223	7010	155.06	20230103	2.06	N	394280	100	21 억	871919	N	N	1	N	N
9	20230927	091232	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18260	520	2	2.93	568223400	31489	35.75	17900	18280	17750	23050	12420	17740	18046.33	4.07	3787	18140	17940	17830	17630	17520	17885	17575	21	5310	100	12410	10	1	21424360	3912	-13.35	11.98	12	0.15	-1368.00	1524.00	27750	20230223	-34.20	7010	20230103	160.49	27750	-34.20	20230223	7010	160.49	20230103	27750	-34.20	20230223	7010	160.49	20230103	2.06	N	394280	100	21 억	871919	N	N	1	N	N
10	20230926	161209	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17740	10	2	0.06	1387571950	77943	55.33	18020	18030	17720	23000	12420	17730	17802.85	4.07	-943	18696	18212	17916	17432	17136	18065	17285	21	5270	100	12410	10	1	21424360	3801	-12.97	11.64	12	0.36	-1368.00	1524.00	27750	20230223	-36.07	7010	20230103	153.07	27750	-36.07	20230223	7010	153.07	20230103	27750	-36.07	20230223	7010	153.07	20230103	2.10	N	394280	100	21 억	872321	N	N	1	N	N
11	20230926	151208	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17740	10	2	0.06	1309389880	73536	52.20	18020	18030	17720	23000	12420	17730	17806.13	4.07	-944	18696	18212	17916	17432	17136	18065	17285	21	5270	100	12410	10	1	21424360	3801	-12.97	11.64	12	0.34	-1368.00	1524.00	27750	20230223	-36.07	7010	20230103	153.07	27750	-36.07	20230223	7010	153.07	20230103	27750	-36.07	20230223	7010	153.07	20230103	2.10	N	394280	100	21 억	872321	N	N	61	N	N
12	20230926	141159	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17770	40	2	0.23	1150652420	64604	45.86	18020	18030	17720	23000	12420	17730	17810.88	4.07	-1070	18696	18212	17916	17432	17136	18065	17285	21	5270	100	12410	10	1	21424360	3807	-12.99	11.66	12	0.30	-1368.00	1524.00	27750	20230223	-35.96	7010	20230103	153.49	27750	-35.96	20230223	7010	153.49	20230103	27750	-35.96	20230223	7010	153.49	20230103	2.10	N	394280	100	21 억	872321	N	N	61	N	N
13	20230926	131203	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17770	40	2	0.23	1010953090	56731	40.27	18020	18030	17730	23000	12420	17730	17820.15	4.07	-1101	18696	18212	17916	17432	17136	18065	17285	21	5270	100	12410	10	1	21424360	3807	-12.99	11.66	12	0.26	-1368.00	1524.00	27750	20230223	-35.96	7010	20230103	153.49	27750	-35.96	20230223	7010	153.49	20230103	27750	-35.96	20230223	7010	153.49	20230103	2.10	N	394280	100	21 억	872321	N	N	61	N	N
14	20230926	121212	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17750	20	2	0.11	917599230	51473	36.54	18020	18030	17730	23000	12420	17730	17826.84	4.07	-996	18696	18212	17916	17432	17136	18065	17285	21	5270	100	12410	10	1	21424360	3803	-12.98	11.65	12	0.24	-1368.00	1524.00	27750	20230223	-36.04	7010	20230103	153.21	27750	-36.04	20230223	7010	153.21	20230103	27750	-36.04	20230223	7010	153.21	20230103	2.10	N	394280	100	21 억	872321	N	N	61	N	N
15	20230926	111202	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17750	20	2	0.11	749754600	42018	29.83	18020	18030	17740	23000	12420	17730	17843.71	4.07	-735	18696	18212	17916	17432	17136	18065	17285	21	5270	100	12410	10	1	21424360	3803	-12.98	11.65	12	0.20	-1368.00	1524.00	27750	20230223	-36.04	7010	20230103	153.21	27750	-36.04	20230223	7010	153.21	20230103	27750	-36.04	20230223	7010	153.21	20230103	2.10	N	394280	100	21 억	872321	N	N	61	N	N
16	20230926	101205	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17780	50	2	0.28	573625620	32112	22.79	18020	18030	17740	23000	12420	17730	17863.36	4.07	-209	18696	18212	17916	17432	17136	18065	17285	21	5270	100	12410	10	1	21424360	3809	-13.00	11.67	12	0.15	-1368.00	1524.00	27750	20230223	-35.93	7010	20230103	153.64	27750	-35.93	20230223	7010	153.64	20230103	27750	-35.93	20230223	7010	153.64	20230103	2.10	N	394280	100	21 억	872321	N	N	61	N	N
17	20230926	091206	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17890	160	2	0.90	237681470	13236	9.40	18020	18030	17760	23000	12420	17730	17957.54	4.07	1486	18696	18212	17916	17432	17136	18065	17285	21	5270	100	12410	10	1	21424360	3833	-13.08	11.74	12	0.06	-1368.00	1524.00	27750	20230223	-35.53	7010	20230103	155.21	27750	-35.53	20230223	7010	155.21	20230103	27750	-35.53	20230223	7010	155.21	20230103	2.10	N	394280	100	21 억	872321	N	N	61	N	N
18	20230925	161209	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17730	-300	5	-1.66	2489616930	139114	89.98	18400	18400	17620	23400	12630	18030	17896.47	4.10	-3846	18550	18290	17900	17640	17250	18420	17770	21	5370	100	12620	10	1	21424360	3799	-12.96	11.63	12	0.65	-1368.00	1524.00	27750	20230223	-36.11	7010	20230103	152.92	27750	-36.11	20230223	7010	152.92	20230103	27750	-36.11	20230223	7010	152.92	20230103	2.16	N	394280	100	21 억	877372	N	N	61	N	N
19	20230925	151211	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17660	-370	5	-2.05	2360777140	131844	85.27	18400	18400	17620	23400	12630	18030	17905.30	4.10	-3851	18550	18290	17900	17640	17250	18420	17770	21	5370	100	12620	10	1	21424360	3784	-12.91	11.59	12	0.62	-1368.00	1524.00	27750	20230223	-36.36	7010	20230103	151.93	27750	-36.36	20230223	7010	151.93	20230103	27750	-36.36	20230223	7010	151.93	20230103	2.16	N	394280	100	21 억	877372	N	N	3	N	N
20	20230925	141152	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17700	-330	5	-1.83	2061622830	114927	74.33	18400	18400	17620	23400	12630	18030	17938.09	4.10	-3167	18550	18290	17900	17640	17250	18420	17770	21	5370	100	12620	10	1	21424360	3792	-12.94	11.61	12	0.54	-1368.00	1524.00	27750	20230223	-36.22	7010	20230103	152.50	27750	-36.22	20230223	7010	152.50	20230103	27750	-36.22	20230223	7010	152.50	20230103	2.16	N	394280	100	21 억	877372	N	N	3	N	N
21	20230925	131158	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17840	-190	5	-1.05	1755343980	97706	63.19	18400	18400	17620	23400	12630	18030	17965.20	4.10	-2138	18550	18290	17900	17640	17250	18420	17770	21	5370	100	12620	10	1	21424360	3822	-13.04	11.71	12	0.46	-1368.00	1524.00	27750	20230223	-35.71	7010	20230103	154.49	27750	-35.71	20230223	7010	154.49	20230103	27750	-35.71	20230223	7010	154.49	20230103	2.16	N	394280	100	21 억	877372	N	N	3	N	N
22	20230925	121203	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17780	-250	5	-1.39	1541872270	85708	55.43	18400	18400	17620	23400	12630	18030	17989.56	4.10	-2526	18550	18290	17900	17640	17250	18420	17770	21	5370	100	12620	10	1	21424360	3809	-13.00	11.67	12	0.40	-1368.00	1524.00	27750	20230223	-35.93	7010	20230103	153.64	27750	-35.93	20230223	7010	153.64	20230103	27750	-35.93	20230223	7010	153.64	20230103	2.16	N	394280	100	21 억	877372	N	N	3	N	N
23	20230925	111158	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17800	-230	5	-1.28	1402951590	77879	50.37	18400	18400	17620	23400	12630	18030	18014.39	4.10	-2511	18550	18290	17900	17640	17250	18420	17770	21	5370	100	12620	10	1	21424360	3814	-13.01	11.68	12	0.36	-1368.00	1524.00	27750	20230223	-35.86	7010	20230103	153.92	27750	-35.86	20230223	7010	153.92	20230103	27750	-35.86	20230223	7010	153.92	20230103	2.16	N	394280	100	21 억	877372	N	N	3	N	N
24	20230925	101201	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17940	-90	5	-0.50	915669740	50426	32.61	18400	18400	17900	23400	12630	18030	18160.14	4.10	-2815	18550	18290	17900	17640	17250	18420	17770	21	5370	100	12620	10	1	21424360	3844	-13.11	11.77	12	0.24	-1368.00	1524.00	27750	20230223	-35.35	7010	20230103	155.92	27750	-35.35	20230223	7010	155.92	20230103	27750	-35.35	20230223	7010	155.92	20230103	2.16	N	394280	100	21 억	877372	N	N	3	N	N
25	20230925	091156	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18210	180	2	1.00	287051590	15740	10.18	18400	18400	18110	23400	12630	18030	18244.76	4.10	210	18550	18290	17900	17640	17250	18420	17770	21	5370	100	12620	10	1	21424360	3901	-13.31	11.95	12	0.07	-1368.00	1524.00	27750	20230223	-34.38	7010	20230103	159.77	27750	-34.38	20230223	7010	159.77	20230103	27750	-34.38	20230223	7010	159.77	20230103	2.16	N	394280	100	21 억	877372	N	N	3	N	N
26	20230922	161239	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18030	20	2	0.11	2724328020	152596	70.80	17510	18160	17510	23400	12610	18010	17852.17	4.08	4341	18683	18346	18173	17836	17663	18260	17750	21	5390	100	12600	10	1	21424360	3863	-13.18	11.83	12	0.71	-1368.00	1524.00	27750	20230223	-35.03	7010	20230103	157.20	27750	-35.03	20230223	7010	157.20	20230103	27750	-35.03	20230223	7010	157.20	20230103	2.25	N	394280	100	21 억	873123	N	N	3	N	N
27	20230922	151235	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18020	10	2	0.06	2594500970	145396	67.46	17510	18160	17510	23400	12610	18010	17844.38	4.08	4298	18683	18346	18173	17836	17663	18260	17750	21	5390	100	12600	10	1	21424360	3861	-13.17	11.82	12	0.68	-1368.00	1524.00	27750	20230223	-35.06	7010	20230103	157.06	27750	-35.06	20230223	7010	157.06	20230103	27750	-35.06	20230223	7010	157.06	20230103	2.25	N	394280	100	21 억	873123	N	N	5	N	N
28	20230922	141232	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18060	50	2	0.28	2310147610	129631	60.15	17510	18160	17510	23400	12610	18010	17820.95	4.08	5143	18683	18346	18173	17836	17663	18260	17750	21	5390	100	12600	10	1	21424360	3869	-13.20	11.85	12	0.61	-1368.00	1524.00	27750	20230223	-34.92	7010	20230103	157.63	27750	-34.92	20230223	7010	157.63	20230103	27750	-34.92	20230223	7010	157.63	20230103	2.25	N	394280	100	21 억	873123	N	N	5	N	N
29	20230922	131115	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18100	90	2	0.50	2070870020	116420	54.02	17510	18110	17510	23400	12610	18010	17787.92	4.08	6102	18683	18346	18173	17836	17663	18260	17750	21	5390	100	12600	10	1	21424360	3878	-13.23	11.88	12	0.54	-1368.00	1524.00	27750	20230223	-34.77	7010	20230103	158.20	27750	-34.77	20230223	7010	158.20	20230103	27750	-34.77	20230223	7010	158.20	20230103	2.25	N	394280	100	21 억	873123	N	N	5	N	N
30	20230922	121113	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18050	40	2	0.22	1887620130	106264	49.31	17510	18080	17510	23400	12610	18010	17763.50	4.08	5458	18683	18346	18173	17836	17663	18260	17750	21	5390	100	12600	10	1	21424360	3867	-13.19	11.84	12	0.50	-1368.00	1524.00	27750	20230223	-34.95	7010	20230103	157.49	27750	-34.95	20230223	7010	157.49	20230103	27750	-34.95	20230223	7010	157.49	20230103	2.25	N	394280	100	21 억	873123	N	N	5	N	N
31	20230922	111109	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18000	-10	5	-0.06	1674651180	94456	43.83	17510	18000	17510	23400	12610	18010	17729.43	4.08	6120	18683	18346	18173	17836	17663	18260	17750	21	5390	100	12600	10	1	21424360	3856	-13.16	11.81	12	0.44	-1368.00	1524.00	27750	20230223	-35.14	7010	20230103	156.78	27750	-35.14	20230223	7010	156.78	20230103	27750	-35.14	20230223	7010	156.78	20230103	2.25	N	394280	100	21 억	873123	N	N	5	N	N
32	20230922	101106	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17780	-230	5	-1.28	1262533590	71333	33.10	17510	17920	17510	23400	12610	18010	17699.15	4.08	1750	18683	18346	18173	17836	17663	18260	17750	21	5390	100	12600	10	1	21424360	3809	-13.00	11.67	12	0.33	-1368.00	1524.00	27750	20230223	-35.93	7010	20230103	153.64	27750	-35.93	20230223	7010	153.64	20230103	27750	-35.93	20230223	7010	153.64	20230103	2.25	N	394280	100	21 억	873123	N	N	5	N	N
33	20230922	091107	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17740	-270	5	-1.50	498346010	28353	13.16	17510	17750	17510	23400	12610	18010	17576.48	4.08	7694	18683	18346	18173	17836	17663	18260	17750	21	5390	100	12600	10	1	21424360	3801	-12.97	11.64	12	0.13	-1368.00	1524.00	27750	20230223	-36.07	7010	20230103	153.07	27750	-36.07	20230223	7010	153.07	20230103	27750	-36.07	20230223	7010	153.07	20230103	2.25	N	394280	100	21 억	873123	N	N	5	N	N
34	20230921	161105	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18010	-610	5	-3.28	3877761170	213681	68.65	18340	18510	18000	24200	13040	18620	18147.66	4.09	-3650	19686	19152	18826	18292	17966	18990	18130	21	5580	100	13030	10	1	21424360	3859	-13.17	11.82	12	1.00	-1368.00	1524.00	27750	20230223	-35.10	7010	20230103	156.92	27750	-35.10	20230223	7010	156.92	20230103	27750	-35.10	20230223	7010	156.92	20230103	2.28	N	394280	100	21 억	875569	N	N	5	N	N
35	20230921	151055	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18000	-620	5	-3.33	3576934170	196977	63.28	18340	18510	18000	24200	13040	18620	18159.15	4.09	-3655	19686	19152	18826	18292	17966	18990	18130	21	5580	100	13030	10	1	21424360	3856	-13.16	11.81	12	0.92	-1368.00	1524.00	27750	20230223	-35.14	7010	20230103	156.78	27750	-35.14	20230223	7010	156.78	20230103	27750	-35.14	20230223	7010	156.78	20230103	2.28	N	394280	100	21 억	875569	N	N	183	N	N
36	20230921	141059	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18100	-520	5	-2.79	3158951610	173809	55.84	18340	18510	18000	24200	13040	18620	18174.84	4.09	-2883	19686	19152	18826	18292	17966	18990	18130	21	5580	100	13030	10	1	21424360	3878	-13.23	11.88	12	0.81	-1368.00	1524.00	27750	20230223	-34.77	7010	20230103	158.20	27750	-34.77	20230223	7010	158.20	20230103	27750	-34.77	20230223	7010	158.20	20230103	2.28	N	394280	100	21 억	875569	N	N	183	N	N
37	20230921	131100	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18000	-620	5	-3.33	2867915650	157668	50.65	18340	18510	18000	24200	13040	18620	18189.59	4.09	-2547	19686	19152	18826	18292	17966	18990	18130	21	5580	100	13030	10	1	21424360	3856	-13.16	11.81	12	0.74	-1368.00	1524.00	27750	20230223	-35.14	7010	20230103	156.78	27750	-35.14	20230223	7010	156.78	20230103	27750	-35.14	20230223	7010	156.78	20230103	2.28	N	394280	100	21 억	875569	N	N	183	N	N
38	20230921	121050	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18070	-550	5	-2.95	2303755400	126349	40.59	18340	18510	18060	24200	13040	18620	18233.27	4.09	-2448	19686	19152	18826	18292	17966	18990	18130	21	5580	100	13030	10	1	21424360	3871	-13.21	11.86	12	0.59	-1368.00	1524.00	27750	20230223	-34.88	7010	20230103	157.77	27750	-34.88	20230223	7010	157.77	20230103	27750	-34.88	20230223	7010	157.77	20230103	2.28	N	394280	100	21 억	875569	N	N	183	N	N
39	20230921	111114	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18140	-480	5	-2.58	1774441060	97116	31.20	18340	18510	18120	24200	13040	18620	18271.36	4.09	-1980	19686	19152	18826	18292	17966	18990	18130	21	5580	100	13030	10	1	21424360	3886	-13.26	11.90	12	0.45	-1368.00	1524.00	27750	20230223	-34.63	7010	20230103	158.77	27750	-34.63	20230223	7010	158.77	20230103	27750	-34.63	20230223	7010	158.77	20230103	2.28	N	394280	100	21 억	875569	N	N	183	N	N
40	20230921	101050	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18220	-400	5	-2.15	1137347520	62048	19.93	18340	18510	18210	24200	13040	18620	18330.12	4.09	-1966	19686	19152	18826	18292	17966	18990	18130	21	5580	100	13030	10	1	21424360	3904	-13.32	11.96	12	0.29	-1368.00	1524.00	27750	20230223	-34.34	7010	20230103	159.91	27750	-34.34	20230223	7010	159.91	20230103	27750	-34.34	20230223	7010	159.91	20230103	2.28	N	394280	100	21 억	875569	N	N	183	N	N
41	20230921	091052	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18500	-120	5	-0.64	297905790	16243	5.22	18340	18510	18300	24200	13040	18620	18340.56	4.09	46	19686	19152	18826	18292	17966	18990	18130	21	5580	100	13030	10	1	21424360	3964	-13.52	12.14	12	0.08	-1368.00	1524.00	27750	20230223	-33.33	7010	20230103	163.91	27750	-33.33	20230223	7010	163.91	20230103	27750	-33.33	20230223	7010	163.91	20230103	2.28	N	394280	100	21 억	875569	N	N	183	N	N
42	20230920	161103	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18620	-600	5	-3.12	5786727670	307681	46.16	19030	19360	18500	24950	13460	19220	18807.67	4.10	-13769	20093	19656	19393	18956	18693	19525	18825	21	5730	100	13450	10	1	21424360	3989	-13.61	12.22	12	1.44	-1368.00	1524.00	27750	20230223	-32.90	7010	20230103	165.62	27750	-32.90	20230223	7010	165.62	20230103	27750	-32.90	20230223	7010	165.62	20230103	2.29	N	394280	100	21 억	877941	N	N	183	N	N
43	20230920	151033	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18740	-480	5	-2.50	5517071060	293216	43.99	19030	19360	18500	24950	13460	19220	18815.61	4.10	-13515	20093	19656	19393	18956	18693	19525	18825	21	5730	100	13450	10	1	21424360	4015	-13.70	12.30	12	1.37	-1368.00	1524.00	27750	20230223	-32.47	7010	20230103	167.33	27750	-32.47	20230223	7010	167.33	20230103	27750	-32.47	20230223	7010	167.33	20230103	2.29	N	394280	100	21 억	877941	N	N	16	N	N
44	20230920	141053	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18690	-530	5	-2.76	4953032230	263006	39.46	19030	19360	18500	24950	13460	19220	18832.27	4.10	-13226	20093	19656	19393	18956	18693	19525	18825	21	5730	100	13450	10	1	21424360	4004	-13.66	12.26	12	1.23	-1368.00	1524.00	27750	20230223	-32.65	7010	20230103	166.62	27750	-32.65	20230223	7010	166.62	20230103	27750	-32.65	20230223	7010	166.62	20230103	2.29	N	394280	100	21 억	877941	N	N	16	N	N
45	20230920	131044	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18720	-500	5	-2.60	4734873360	251327	37.71	19030	19360	18500	24950	13460	19220	18839.37	4.10	-10763	20093	19656	19393	18956	18693	19525	18825	21	5730	100	13450	10	1	21424360	4011	-13.68	12.28	12	1.17	-1368.00	1524.00	27750	20230223	-32.54	7010	20230103	167.05	27750	-32.54	20230223	7010	167.05	20230103	27750	-32.54	20230223	7010	167.05	20230103	2.29	N	394280	100	21 억	877941	N	N	16	N	N
46	20230920	121043	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18590	-630	5	-3.28	4429149450	234956	35.25	19030	19360	18500	24950	13460	19220	18850.85	4.10	-8016	20093	19656	19393	18956	18693	19525	18825	21	5730	100	13450	10	1	21424360	3983	-13.59	12.20	12	1.10	-1368.00	1524.00	27750	20230223	-33.01	7010	20230103	165.19	27750	-33.01	20230223	7010	165.19	20230103	27750	-33.01	20230223	7010	165.19	20230103	2.29	N	394280	100	21 억	877941	N	N	16	N	N
47	20230920	111052	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18600	-620	5	-3.23	3847863870	203621	30.55	19030	19360	18600	24950	13460	19220	18897.06	4.10	-5254	20093	19656	19393	18956	18693	19525	18825	21	5730	100	13450	10	1	21424360	3985	-13.60	12.20	12	0.95	-1368.00	1524.00	27750	20230223	-32.97	7010	20230103	165.34	27750	-32.97	20230223	7010	165.34	20230103	27750	-32.97	20230223	7010	165.34	20230103	2.29	N	394280	100	21 억	877941	N	N	16	N	N
48	20230920	101029	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18760	-460	5	-2.39	2335787240	122703	18.41	19030	19360	18730	24950	13460	19220	19035.98	4.10	-2562	20093	19656	19393	18956	18693	19525	18825	21	5730	100	13450	10	1	21424360	4019	-13.71	12.31	12	0.57	-1368.00	1524.00	27750	20230223	-32.40	7010	20230103	167.62	27750	-32.40	20230223	7010	167.62	20230103	27750	-32.40	20230223	7010	167.62	20230103	2.29	N	394280	100	21 억	877941	N	N	16	N	N
49	20230920	091042	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19270	50	2	0.26	532270060	27785	4.17	19030	19360	19010	24950	13460	19220	19156.56	4.10	-1632	20093	19656	19393	18956	18693	19525	18825	21	5730	100	13450	10	1	21424360	4128	-14.09	12.64	12	0.13	-1368.00	1524.00	27750	20230223	-30.56	7010	20230103	174.89	27750	-30.56	20230223	7010	174.89	20230103	27750	-30.56	20230223	7010	174.89	20230103	2.29	N	394280	100	21 억	877941	N	N	16	N	N
50	20230919	161039	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19220	10	2	0.05	12873031030	659287	121.81	19450	19830	19130	24950	13450	19210	19527.17	4.08	-8849	20043	19626	19363	18946	18683	19495	18815	21	5740	100	13440	10	1	21424360	4118	-14.05	12.61	12	3.08	-1368.00	1524.00	27750	20230223	-30.74	7010	20230103	174.18	27750	-30.74	20230223	7010	174.18	20230103	27750	-30.74	20230223	7010	174.18	20230103	2.20	N	394280	100	21 억	874001	N	N	16	N	N
51	20230919	151041	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19180	-30	5	-0.16	12569616100	643495	118.89	19450	19830	19130	24950	13450	19210	19533.77	4.08	-8259	20043	19626	19363	18946	18683	19495	18815	21	5740	100	13440	10	1	21424360	4109	-14.02	12.59	12	3.00	-1368.00	1524.00	27750	20230223	-30.88	7010	20230103	173.61	27750	-30.88	20230223	7010	173.61	20230103	27750	-30.88	20230223	7010	173.61	20230103	2.20	N	394280	100	21 억	874001	N	N	1127	N	N
52	20230919	141044	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19280	70	2	0.36	12008605060	614345	113.50	19450	19830	19130	24950	13450	19210	19547.46	4.08	-7811	20043	19626	19363	18946	18683	19495	18815	21	5740	100	13440	10	1	21424360	4131	-14.09	12.65	12	2.87	-1368.00	1524.00	27750	20230223	-30.52	7010	20230103	175.04	27750	-30.52	20230223	7010	175.04	20230103	27750	-30.52	20230223	7010	175.04	20230103	2.20	N	394280	100	21 억	874001	N	N	1127	N	N
53	20230919	131022	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19200	-10	5	-0.05	11101036030	567273	104.81	19450	19830	19130	24950	13450	19210	19569.64	4.08	-8368	20043	19626	19363	18946	18683	19495	18815	21	5740	100	13440	10	1	21424360	4113	-14.04	12.60	12	2.65	-1368.00	1524.00	27750	20230223	-30.81	7010	20230103	173.89	27750	-30.81	20230223	7010	173.89	20230103	27750	-30.81	20230223	7010	173.89	20230103	2.20	N	394280	100	21 억	874001	N	N	1127	N	N
54	20230919	121039	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19220	10	2	0.05	10929888550	558355	103.16	19450	19830	19130	24950	13450	19210	19575.70	4.08	-7956	20043	19626	19363	18946	18683	19495	18815	21	5740	100	13440	10	1	21424360	4118	-14.05	12.61	12	2.61	-1368.00	1524.00	27750	20230223	-30.74	7010	20230103	174.18	27750	-30.74	20230223	7010	174.18	20230103	27750	-30.74	20230223	7010	174.18	20230103	2.20	N	394280	100	21 억	874001	N	N	1127	N	N
55	20230919	111044	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19220	10	2	0.05	10477286750	534757	98.80	19450	19830	19210	24950	13450	19210	19593.20	4.08	-7525	20043	19626	19363	18946	18683	19495	18815	21	5740	100	13440	10	1	21424360	4118	-14.05	12.61	12	2.50	-1368.00	1524.00	27750	20230223	-30.74	7010	20230103	174.18	27750	-30.74	20230223	7010	174.18	20230103	27750	-30.74	20230223	7010	174.18	20230103	2.20	N	394280	100	21 억	874001	N	N	1127	N	N
56	20230919	101037	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19360	150	2	0.78	9893418790	504528	93.21	19450	19830	19340	24950	13450	19210	19609.91	4.08	-6974	20043	19626	19363	18946	18683	19495	18815	21	5740	100	13440	10	1	21424360	4148	-14.15	12.70	12	2.35	-1368.00	1524.00	27750	20230223	-30.23	7010	20230103	176.18	27750	-30.23	20230223	7010	176.18	20230103	27750	-30.23	20230223	7010	176.18	20230103	2.20	N	394280	100	21 억	874001	N	N	1127	N	N
57	20230919	091035	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19680	470	2	2.45	4636078890	235688	43.54	19450	19830	19430	24950	13450	19210	19672.01	4.08	3441	20043	19626	19363	18946	18683	19495	18815	21	5740	100	13440	10	1	21424360	4216	-14.39	12.91	12	1.10	-1368.00	1524.00	27750	20230223	-29.08	7010	20230103	180.74	27750	-29.08	20230223	7010	180.74	20230103	27750	-29.08	20230223	7010	180.74	20230103	2.20	N	394280	100	21 억	874001	N	N	1127	N	N
58	20230918	161040	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19210	-890	5	-4.43	10023276480	519899	31.85	19600	19780	19100	26100	14100	20100	19278.39	4.43	-75406	23800	21950	21000	19150	18200	21475	18675	21	6000	100	14070	10	1	21424360	4116	-14.04	12.60	12	2.43	-1368.00	1524.00	27750	20230223	-30.77	7010	20230103	174.04	27750	-30.77	20230223	7010	174.04	20230103	27750	-30.77	20230223	7010	174.04	20230103	2.28	N	394280	100	21 억	949050	N	N	823	N	N
59	20230918	151036	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19180	-920	5	-4.58	9477727460	491483	30.11	19600	19780	19100	26100	14100	20100	19282.85	4.43	-72373	23800	21950	21000	19150	18200	21475	18675	21	6000	100	14070	10	1	21424360	4109	-14.02	12.59	12	2.29	-1368.00	1524.00	27750	20230223	-30.88	7010	20230103	173.61	27750	-30.88	20230223	7010	173.61	20230103	27750	-30.88	20230223	7010	173.61	20230103	2.28	N	394280	100	21 억	949050	N	N	33	N	N
60	20230918	141101	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19170	-930	5	-4.63	8464943250	438590	26.87	19600	19780	19100	26100	14100	20100	19299.16	4.43	-65165	23800	21950	21000	19150	18200	21475	18675	21	6000	100	14070	10	1	21424360	4107	-14.01	12.58	12	2.05	-1368.00	1524.00	27750	20230223	-30.92	7010	20230103	173.47	27750	-30.92	20230223	7010	173.47	20230103	27750	-30.92	20230223	7010	173.47	20230103	2.28	N	394280	100	21 억	949050	N	N	33	N	N
61	20230918	131034	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19180	-920	5	-4.58	7979831330	413284	25.32	19600	19780	19100	26100	14100	20100	19307.09	4.43	-59412	23800	21950	21000	19150	18200	21475	18675	21	6000	100	14070	10	1	21424360	4109	-14.02	12.59	12	1.93	-1368.00	1524.00	27750	20230223	-30.88	7010	20230103	173.61	27750	-30.88	20230223	7010	173.61	20230103	27750	-30.88	20230223	7010	173.61	20230103	2.28	N	394280	100	21 억	949050	N	N	33	N	N
62	20230918	121045	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19190	-910	5	-4.53	7547948400	390789	23.94	19600	19780	19100	26100	14100	20100	19313.32	4.43	-54341	23800	21950	21000	19150	18200	21475	18675	21	6000	100	14070	10	1	21424360	4111	-14.03	12.59	12	1.82	-1368.00	1524.00	27750	20230223	-30.85	7010	20230103	173.75	27750	-30.85	20230223	7010	173.75	20230103	27750	-30.85	20230223	7010	173.75	20230103	2.28	N	394280	100	21 억	949050	N	N	33	N	N
63	20230918	111024	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19230	-870	5	-4.33	6802640690	352036	21.56	19600	19780	19100	26100	14100	20100	19322.26	4.43	-51275	23800	21950	21000	19150	18200	21475	18675	21	6000	100	14070	10	1	21424360	4120	-14.06	12.62	12	1.64	-1368.00	1524.00	27750	20230223	-30.70	7010	20230103	174.32	27750	-30.70	20230223	7010	174.32	20230103	27750	-30.70	20230223	7010	174.32	20230103	2.28	N	394280	100	21 억	949050	N	N	33	N	N
64	20230918	101018	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19260	-840	5	-4.18	6205735220	320961	19.66	19600	19780	19100	26100	14100	20100	19333.29	4.43	-51969	23800	21950	21000	19150	18200	21475	18675	21	6000	100	14070	10	1	21424360	4126	-14.08	12.64	12	1.50	-1368.00	1524.00	27750	20230223	-30.59	7010	20230103	174.75	27750	-30.59	20230223	7010	174.75	20230103	27750	-30.59	20230223	7010	174.75	20230103	2.28	N	394280	100	21 억	949050	N	N	33	N	N
65	20230918	091025	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19560	-540	5	-2.69	1211925800	61840	3.79	19600	19780	19450	26100	14100	20100	19592.39	4.43	436	23800	21950	21000	19150	18200	21475	18675	21	6000	100	14070	10	1	21424360	4191	-14.30	12.83	12	0.29	-1368.00	1524.00	27750	20230223	-29.51	7010	20230103	179.03	27750	-29.51	20230223	7010	179.03	20230103	27750	-29.51	20230223	7010	179.03	20230103	2.28	N	394280	100	21 억	949050	N	N	33	N	N
66	20230915	161032	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	20100	-1650	5	-7.59	34532825900	1620887	103.76	22650	22850	20050	28250	15250	21750	21307.71	5.17	-166798	23116	22432	21066	20382	19016	22775	20725	21	6500	100	15220	50	1	21424360	4306	-14.69	13.19	12	7.57	-1368.00	1524.00	27750	20230223	-27.57	7010	20230103	186.73	27750	-27.57	20230223	7010	186.73	20230103	27750	-27.57	20230223	7010	186.73	20230103	2.32	N	394280	100	21 억	1107605	N	N	33	N	N
67	20230915	151029	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	20150	-1600	5	-7.36	33589715900	1574082	100.77	22650	22850	20050	28250	15250	21750	21339.23	5.17	-170090	23116	22432	21066	20382	19016	22775	20725	21	6500	100	15220	50	1	21424360	4317	-14.73	13.22	12	7.35	-1368.00	1524.00	27750	20230223	-27.39	7010	20230103	187.45	27750	-27.39	20230223	7010	187.45	20230103	27750	-27.39	20230223	7010	187.45	20230103	2.32	N	394280	100	21 억	1107605	N	N	3540	N	N
68	20230915	141034	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	20300	-1450	5	-6.67	31832003950	1487169	95.20	22650	22850	20250	28250	15250	21750	21404.42	5.17	-164680	23116	22432	21066	20382	19016	22775	20725	21	6500	100	15220	50	1	21424360	4349	-14.84	13.32	12	6.94	-1368.00	1524.00	27750	20230223	-26.85	7010	20230103	189.59	27750	-26.85	20230223	7010	189.59	20230103	27750	-26.85	20230223	7010	189.59	20230103	2.32	N	394280	100	21 억	1107605	N	N	3540	N	N
69	20230915	131021	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	20700	-1050	5	-4.83	29612494600	1378642	88.26	22650	22850	20400	28250	15250	21750	21479.46	5.17	-160071	23116	22432	21066	20382	19016	22775	20725	21	6500	100	15220	50	1	21424360	4435	-15.13	13.58	12	6.43	-1368.00	1524.00	27750	20230223	-25.41	7010	20230103	195.29	27750	-25.41	20230223	7010	195.29	20230103	27750	-25.41	20230223	7010	195.29	20230103	2.32	N	394280	100	21 억	1107605	N	N	3540	N	N
70	20230915	121028	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	20800	-950	5	-4.37	28862570500	1342464	85.94	22650	22850	20400	28250	15250	21750	21499.69	5.17	-151712	23116	22432	21066	20382	19016	22775	20725	21	6500	100	15220	50	1	21424360	4456	-15.20	13.65	12	6.27	-1368.00	1524.00	27750	20230223	-25.05	7010	20230103	196.72	27750	-25.05	20230223	7010	196.72	20230103	27750	-25.05	20230223	7010	196.72	20230103	2.32	N	394280	100	21 억	1107605	N	N	3540	N	N
71	20230915	111038	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	20800	-950	5	-4.37	27183364150	1261989	80.79	22650	22850	20400	28250	15250	21750	21540.09	5.17	-136802	23116	22432	21066	20382	19016	22775	20725	21	6500	100	15220	50	1	21424360	4456	-15.20	13.65	12	5.89	-1368.00	1524.00	27750	20230223	-25.05	7010	20230103	196.72	27750	-25.05	20230223	7010	196.72	20230103	27750	-25.05	20230223	7010	196.72	20230103	2.32	N	394280	100	21 억	1107605	N	N	3540	N	N
72	20230915	101036	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	20650	-1100	5	-5.06	23591281300	1087519	69.62	22650	22850	20600	28250	15250	21750	21692.75	5.17	-118217	23116	22432	21066	20382	19016	22775	20725	21	6500	100	15220	50	1	21424360	4424	-15.10	13.55	12	5.08	-1368.00	1524.00	27750	20230223	-25.59	7010	20230103	194.58	27750	-25.59	20230223	7010	194.58	20230103	27750	-25.59	20230223	7010	194.58	20230103	2.32	N	394280	100	21 억	1107605	N	N	3540	N	N
73	20230915	091024	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	21350	-400	5	-1.84	15058296200	679982	43.53	22650	22850	21150	28250	15250	21750	22145.16	5.17	-123072	23116	22432	21066	20382	19016	22775	20725	21	6500	100	15220	50	1	21424360	4574	-15.61	14.01	12	3.17	-1368.00	1524.00	27750	20230223	-23.06	7010	20230103	204.56	27750	-23.06	20230223	7010	204.56	20230103	27750	-23.06	20230223	7010	204.56	20230103	2.32	N	394280	100	21 억	1107605	N	N	3540	N	N
74	20230914	161035	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	21750	2630	2	13.76	31752034830	1533351	464.94	19970	21750	19700	24850	13390	19120	20698.10	4.27	397087	20706	19912	19506	18712	18306	19710	18510	21	5730	100	13380	50	1	21413110	4657	-15.90	14.27	12	7.16	-1368.00	1524.00	27750	20230223	-21.62	7010	20230103	210.27	27750	-21.62	20230223	7010	210.27	20230103	27750	-21.62	20230223	7010	210.27	20230103	2.35	N	394280	100	21 억	913722	N	N	3540	N	N
75	20230914	151000	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	21000	1880	2	9.83	25625569130	1249644	378.92	19970	21100	19700	24850	13390	19120	20506.30	4.27	269469	20706	19912	19506	18712	18306	19710	18510	21	5730	100	13380	50	1	21413110	4497	-15.35	13.78	12	5.84	-1368.00	1524.00	27750	20230223	-24.32	7010	20230103	199.57	27750	-24.32	20230223	7010	199.57	20230103	27750	-24.32	20230223	7010	199.57	20230103	2.35	N	394280	100	21 억	913722	N	N	3	N	N
76	20230914	141028	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	20950	1830	2	9.57	22357827880	1093575	331.60	19970	21100	19700	24850	13390	19120	20444.71	4.27	255693	20706	19912	19506	18712	18306	19710	18510	21	5730	100	13380	50	1	21413110	4486	-15.31	13.75	12	5.11	-1368.00	1524.00	27750	20230223	-24.50	7010	20230103	198.86	27750	-24.50	20230223	7010	198.86	20230103	27750	-24.50	20230223	7010	198.86	20230103	2.35	N	394280	100	21 억	913722	N	N	3	N	N
77	20230914	131006	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	20450	1330	2	6.96	14689954480	725401	219.96	19970	20650	19700	24850	13390	19120	20250.81	4.27	169542	20706	19912	19506	18712	18306	19710	18510	21	5730	100	13380	50	1	21413110	4379	-14.95	13.42	12	3.39	-1368.00	1524.00	27750	20230223	-26.31	7010	20230103	191.73	27750	-26.31	20230223	7010	191.73	20230103	27750	-26.31	20230223	7010	191.73	20230103	2.35	N	394280	100	21 억	913722	N	N	3	N	N
78	20230914	121015	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	20550	1430	2	7.48	13445466830	664486	201.49	19970	20650	19700	24850	13390	19120	20234.39	4.27	156760	20706	19912	19506	18712	18306	19710	18510	21	5730	100	13380	50	1	21413110	4400	-15.02	13.48	12	3.10	-1368.00	1524.00	27750	20230223	-25.95	7010	20230103	193.15	27750	-25.95	20230223	7010	193.15	20230103	27750	-25.95	20230223	7010	193.15	20230103	2.35	N	394280	100	21 억	913722	N	N	3	N	N
79	20230914	111007	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	20250	1130	2	5.91	11342169530	561534	170.27	19970	20650	19700	24850	13390	19120	20198.54	4.27	120885	20706	19912	19506	18712	18306	19710	18510	21	5730	100	13380	50	1	21413110	4336	-14.80	13.29	12	2.62	-1368.00	1524.00	27750	20230223	-27.03	7010	20230103	188.87	27750	-27.03	20230223	7010	188.87	20230103	27750	-27.03	20230223	7010	188.87	20230103	2.35	N	394280	100	21 억	913722	N	N	3	N	N
80	20230914	101000	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	20150	1030	2	5.39	9501390040	470326	142.61	19970	20650	19700	24850	13390	19120	20201.71	4.27	94864	20706	19912	19506	18712	18306	19710	18510	21	5730	100	13380	50	1	21413110	4315	-14.73	13.22	12	2.20	-1368.00	1524.00	27750	20230223	-27.39	7010	20230103	187.45	27750	-27.39	20230223	7010	187.45	20230103	27750	-27.39	20230223	7010	187.45	20230103	2.35	N	394280	100	21 억	913722	N	N	3	N	N
81	20230914	091019	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19800	680	2	3.56	1398992850	70554	21.39	19970	19970	19700	24850	13390	19120	19828.68	4.27	11027	20706	19912	19506	18712	18306	19710	18510	21	5730	100	13380	10	1	21413110	4240	-14.47	12.99	12	0.33	-1368.00	1524.00	27750	20230223	-28.65	7010	20230103	182.45	27750	-28.65	20230223	7010	182.45	20230103	27750	-28.65	20230223	7010	182.45	20230103	2.35	N	394280	100	21 억	913722	N	N	3	N	N
82	20230913	161024	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19120	-410	5	-2.10	6427557150	327045	63.04	19650	20300	19100	25350	13680	19530	19660.67	4.36	-20804	20503	20016	19763	19276	19023	19890	19150	21	5820	100	13670	10	1	21413110	4094	-13.98	12.55	12	1.53	-1368.00	1524.00	27750	20230223	-31.10	7010	20230103	172.75	27750	-31.10	20230223	7010	172.75	20230103	27750	-31.10	20230223	7010	172.75	20230103	2.35	N	394280	100	21 억	933890	N	N	3	N	N
83	20230913	151015	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19100	-430	5	-2.20	6126669390	311305	60.01	19650	20300	19100	25350	13680	19530	19680.70	4.36	-18494	20503	20016	19763	19276	19023	19890	19150	21	5820	100	13670	10	1	21413110	4090	-13.96	12.53	12	1.45	-1368.00	1524.00	27750	20230223	-31.17	7010	20230103	172.47	27750	-31.17	20230223	7010	172.47	20230103	27750	-31.17	20230223	7010	172.47	20230103	2.35	N	394280	100	21 억	933890	N	N	9	N	N
84	20230913	141023	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19280	-250	5	-1.28	5449944700	276004	53.21	19650	20300	19180	25350	13680	19530	19746.05	4.36	-10695	20503	20016	19763	19276	19023	19890	19150	21	5820	100	13670	10	1	21413110	4128	-14.09	12.65	12	1.29	-1368.00	1524.00	27750	20230223	-30.52	7010	20230103	175.04	27750	-30.52	20230223	7010	175.04	20230103	27750	-30.52	20230223	7010	175.04	20230103	2.35	N	394280	100	21 억	933890	N	N	9	N	N
85	20230913	130953	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19250	-280	5	-1.43	5047678830	255101	49.18	19650	20300	19240	25350	13680	19530	19787.19	4.36	-6350	20503	20016	19763	19276	19023	19890	19150	21	5820	100	13670	10	1	21413110	4122	-14.07	12.63	12	1.19	-1368.00	1524.00	27750	20230223	-30.63	7010	20230103	174.61	27750	-30.63	20230223	7010	174.61	20230103	27750	-30.63	20230223	7010	174.61	20230103	2.35	N	394280	100	21 억	933890	N	N	9	N	N
86	20230913	121020	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19300	-230	5	-1.18	4634305470	233659	45.04	19650	20300	19260	25350	13680	19530	19833.90	4.36	-2112	20503	20016	19763	19276	19023	19890	19150	21	5820	100	13670	10	1	21413110	4133	-14.11	12.66	12	1.09	-1368.00	1524.00	27750	20230223	-30.45	7010	20230103	175.32	27750	-30.45	20230223	7010	175.32	20230103	27750	-30.45	20230223	7010	175.32	20230103	2.35	N	394280	100	21 억	933890	N	N	9	N	N
87	20230913	111018	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19400	-130	5	-0.67	4411031620	222093	42.81	19650	20300	19260	25350	13680	19530	19861.50	4.36	338	20503	20016	19763	19276	19023	19890	19150	21	5820	100	13670	10	1	21413110	4154	-14.18	12.73	12	1.04	-1368.00	1524.00	27750	20230223	-30.09	7010	20230103	176.75	27750	-30.09	20230223	7010	176.75	20230103	27750	-30.09	20230223	7010	176.75	20230103	2.35	N	394280	100	21 억	933890	N	N	9	N	N
88	20230913	101004	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19560	30	2	0.15	3630152320	181860	35.06	19650	20300	19550	25350	13680	19530	19961.74	4.36	-546	20503	20016	19763	19276	19023	19890	19150	21	5820	100	13670	10	1	21413110	4188	-14.30	12.83	12	0.85	-1368.00	1524.00	27750	20230223	-29.51	7010	20230103	179.03	27750	-29.51	20230223	7010	179.03	20230103	27750	-29.51	20230223	7010	179.03	20230103	2.35	N	394280	100	21 억	933890	N	N	9	N	N
89	20230913	090956	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19970	440	2	2.25	1010361350	50760	9.79	19650	19990	19610	25350	13680	19530	19906.20	4.36	2007	20503	20016	19763	19276	19023	19890	19150	21	5820	100	13670	10	1	21413110	4276	-14.60	13.10	12	0.24	-1368.00	1524.00	27750	20230223	-28.04	7010	20230103	184.88	27750	-28.04	20230223	7010	184.88	20230103	27750	-28.04	20230223	7010	184.88	20230103	2.35	N	394280	100	21 억	933890	N	N	9	N	N
90	20230912	160954	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19530	-350	5	-1.76	10258288860	516732	150.01	20250	20250	19510	25800	13920	19880	19853.32	4.52	-31180	20686	20282	19696	19292	18706	20485	19495	21	5920	100	13910	10	1	21413110	4182	-14.28	12.81	12	2.41	-1368.00	1524.00	27750	20230223	-29.62	7010	20230103	178.60	27750	-29.62	20230223	7010	178.60	20230103	27750	-29.62	20230223	7010	178.60	20230103	2.46	N	394280	100	21 억	967316	N	N	9	N	N
91	20230912	151004	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19650	-230	5	-1.16	9832080720	494969	143.69	20250	20250	19510	25800	13920	19880	19864.01	4.52	-31321	20686	20282	19696	19292	18706	20485	19495	21	5920	100	13910	10	1	21413110	4208	-14.36	12.89	12	2.31	-1368.00	1524.00	27750	20230223	-29.19	7010	20230103	180.31	27750	-29.19	20230223	7010	180.31	20230103	27750	-29.19	20230223	7010	180.31	20230103	2.46	N	394280	100	21 억	967316	N	N	7	N	N
92	20230912	141001	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19590	-290	5	-1.46	9243156660	464997	134.99	20250	20250	19510	25800	13920	19880	19877.88	4.52	-30614	20686	20282	19696	19292	18706	20485	19495	21	5920	100	13910	10	1	21413110	4195	-14.32	12.85	12	2.17	-1368.00	1524.00	27750	20230223	-29.41	7010	20230103	179.46	27750	-29.41	20230223	7010	179.46	20230103	27750	-29.41	20230223	7010	179.46	20230103	2.46	N	394280	100	21 억	967316	N	N	7	N	N
93	20230912	130948	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19860	-20	5	-0.10	7931905470	398840	115.79	20250	20250	19510	25800	13920	19880	19887.45	4.52	-31556	20686	20282	19696	19292	18706	20485	19495	21	5920	100	13910	10	1	21413110	4253	-14.52	13.03	12	1.86	-1368.00	1524.00	27750	20230223	-28.43	7010	20230103	183.31	27750	-28.43	20230223	7010	183.31	20230103	27750	-28.43	20230223	7010	183.31	20230103	2.46	N	394280	100	21 억	967316	N	N	7	N	N
94	20230912	120949	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19900	20	2	0.10	7502621860	377228	109.51	20250	20250	19510	25800	13920	19880	19888.84	4.52	-29574	20686	20282	19696	19292	18706	20485	19495	21	5920	100	13910	10	1	21413110	4261	-14.55	13.06	12	1.76	-1368.00	1524.00	27750	20230223	-28.29	7010	20230103	183.88	27750	-28.29	20230223	7010	183.88	20230103	27750	-28.29	20230223	7010	183.88	20230103	2.46	N	394280	100	21 억	967316	N	N	7	N	N
95	20230912	110956	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19990	110	2	0.55	5818872000	292700	84.97	20250	20250	19510	25800	13920	19880	19879.99	4.52	-22455	20686	20282	19696	19292	18706	20485	19495	21	5920	100	13910	10	1	21413110	4280	-14.61	13.12	12	1.37	-1368.00	1524.00	27750	20230223	-27.96	7010	20230103	185.16	27750	-27.96	20230223	7010	185.16	20230103	27750	-27.96	20230223	7010	185.16	20230103	2.46	N	394280	100	21 억	967316	N	N	7	N	N
96	20230912	100945	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19580	-300	5	-1.51	2447903430	123331	35.80	20250	20250	19510	25800	13920	19880	19848.07	4.52	-25967	20686	20282	19696	19292	18706	20485	19495	21	5920	100	13910	10	1	21413110	4193	-14.31	12.85	12	0.58	-1368.00	1524.00	27750	20230223	-29.44	7010	20230103	179.32	27750	-29.44	20230223	7010	179.32	20230103	27750	-29.44	20230223	7010	179.32	20230103	2.46	N	394280	100	21 억	967316	N	N	7	N	N
97	20230912	091008	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	20050	170	2	0.86	846193410	42201	12.25	20250	20250	19890	25800	13920	19880	20054.19	4.52	-17466	20686	20282	19696	19292	18706	20485	19495	21	5920	100	13910	50	1	21413110	4293	-14.66	13.16	12	0.20	-1368.00	1524.00	27750	20230223	-27.75	7010	20230103	186.02	27750	-27.75	20230223	7010	186.02	20230103	27750	-27.75	20230223	7010	186.02	20230103	2.46	N	394280	100	21 억	967316	N	N	7	N	N
98	20230911	160948	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19880	320	2	1.64	6675312370	339989	72.33	19600	20100	19110	25400	13700	19560	19633.68	4.33	42746	20940	20250	19710	19020	18480	19980	18750	21	5840	100	13690	10	1	21413110	4257	-14.53	13.04	12	1.59	-1368.00	1524.00	27750	20230223	-28.36	7010	20230103	183.59	27750	-28.36	20230223	7010	183.59	20230103	27750	-28.36	20230223	7010	183.59	20230103	2.57	N	394280	100	21 억	926601	N	N	7	N	N
99	20230911	150949	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19880	320	2	1.64	6464697630	329397	70.08	19600	20100	19110	25400	13700	19560	19625.88	4.33	42365	20940	20250	19710	19020	18480	19980	18750	21	5840	100	13690	10	1	21413110	4257	-14.53	13.04	12	1.54	-1368.00	1524.00	27750	20230223	-28.36	7010	20230103	183.59	27750	-28.36	20230223	7010	183.59	20230103	27750	-28.36	20230223	7010	183.59	20230103	2.57	N	394280	100	21 억	926601	N	N	51	N	N
100	20230911	140959	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19820	260	2	1.33	5310771730	270942	57.64	19600	20100	19110	25400	13700	19560	19601.16	4.33	39623	20940	20250	19710	19020	18480	19980	18750	21	5840	100	13690	10	1	21413110	4244	-14.49	13.01	12	1.27	-1368.00	1524.00	27750	20230223	-28.58	7010	20230103	182.74	27750	-28.58	20230223	7010	182.74	20230103	27750	-28.58	20230223	7010	182.74	20230103	2.57	N	394280	100	21 억	926601	N	N	51	N	N
101	20230911	130933	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19770	210	2	1.07	4070909640	208807	44.42	19600	19950	19110	25400	13700	19560	19496.01	4.33	30060	20940	20250	19710	19020	18480	19980	18750	21	5840	100	13690	10	1	21413110	4233	-14.45	12.97	12	0.98	-1368.00	1524.00	27750	20230223	-28.76	7010	20230103	182.03	27750	-28.76	20230223	7010	182.03	20230103	27750	-28.76	20230223	7010	182.03	20230103	2.57	N	394280	100	21 억	926601	N	N	51	N	N
102	20230911	120949	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19830	270	2	1.38	3510517550	180580	38.42	19600	19950	19110	25400	13700	19560	19440.16	4.33	27495	20940	20250	19710	19020	18480	19980	18750	21	5840	100	13690	10	1	21413110	4246	-14.50	13.01	12	0.84	-1368.00	1524.00	27750	20230223	-28.54	7010	20230103	182.88	27750	-28.54	20230223	7010	182.88	20230103	27750	-28.54	20230223	7010	182.88	20230103	2.57	N	394280	100	21 억	926601	N	N	51	N	N
103	20230911	110931	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19650	90	2	0.46	2550935200	132061	28.09	19600	19710	19110	25400	13700	19560	19316.14	4.33	18700	20940	20250	19710	19020	18480	19980	18750	21	5840	100	13690	10	1	21413110	4208	-14.36	12.89	12	0.62	-1368.00	1524.00	27750	20230223	-29.19	7010	20230103	180.31	27750	-29.19	20230223	7010	180.31	20230103	27750	-29.19	20230223	7010	180.31	20230103	2.57	N	394280	100	21 억	926601	N	N	51	N	N
104	20230911	100932	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19140	-420	5	-2.15	1740299400	90380	19.23	19600	19660	19110	25400	13700	19560	19254.99	4.33	4648	20940	20250	19710	19020	18480	19980	18750	21	5840	100	13690	10	1	21413110	4098	-13.99	12.56	12	0.42	-1368.00	1524.00	27750	20230223	-31.03	7010	20230103	173.04	27750	-31.03	20230223	7010	173.04	20230103	27750	-31.03	20230223	7010	173.04	20230103	2.57	N	394280	100	21 억	926601	N	N	51	N	N
105	20230911	090929	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19330	-230	5	-1.18	306313910	15707	3.34	19600	19660	19300	25400	13700	19560	19501.34	4.33	-84	20940	20250	19710	19020	18480	19980	18750	21	5840	100	13690	10	1	21413110	4139	-14.13	12.68	12	0.07	-1368.00	1524.00	27750	20230223	-30.34	7010	20230103	175.75	27750	-30.34	20230223	7010	175.75	20230103	27750	-30.34	20230223	7010	175.75	20230103	2.57	N	394280	100	21 억	926601	N	N	51	N	N
106	20230908	160954	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19560	-80	5	-0.41	9223725390	465918	103.13	19680	20400	19170	25500	13750	19640	19798.10	4.41	-16063	20800	20220	19920	19340	19040	20070	19190	21	5860	100	13740	10	1	21413110	4188	-14.30	12.83	12	2.18	-1368.00	1524.00	27750	20230223	-29.51	7010	20230103	179.03	27750	-29.51	20230223	7010	179.03	20230103	27750	-29.51	20230223	7010	179.03	20230103	2.70	N	394280	100	21 억	943462	N	N	51	N	N
107	20230908	150955	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19500	-140	5	-0.71	8955799470	452207	100.10	19680	20400	19170	25500	13750	19640	19804.73	4.41	-16161	20800	20220	19920	19340	19040	20070	19190	21	5860	100	13740	10	1	21413110	4176	-14.25	12.80	12	2.11	-1368.00	1524.00	27750	20230223	-29.73	7010	20230103	178.17	27750	-29.73	20230223	7010	178.17	20230103	27750	-29.73	20230223	7010	178.17	20230103	2.70	N	394280	100	21 억	943462	N	N	47	N	N
108	20230908	140944	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19320	-320	5	-1.63	8237096640	415022	91.87	19680	20400	19310	25500	13750	19640	19847.48	4.41	-16452	20800	20220	19920	19340	19040	20070	19190	21	5860	100	13740	10	1	21413110	4137	-14.12	12.68	12	1.94	-1368.00	1524.00	27750	20230223	-30.38	7010	20230103	175.61	27750	-30.38	20230223	7010	175.61	20230103	27750	-30.38	20230223	7010	175.61	20230103	2.70	N	394280	100	21 억	943462	N	N	47	N	N
109	20230908	130953	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19400	-240	5	-1.22	7642916240	384384	85.09	19680	20400	19330	25500	13750	19640	19883.68	4.41	-16415	20800	20220	19920	19340	19040	20070	19190	21	5860	100	13740	10	1	21413110	4154	-14.18	12.73	12	1.80	-1368.00	1524.00	27750	20230223	-30.09	7010	20230103	176.75	27750	-30.09	20230223	7010	176.75	20230103	27750	-30.09	20230223	7010	176.75	20230103	2.70	N	394280	100	21 억	943462	N	N	47	N	N
110	20230908	121005	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19650	10	2	0.05	6877636390	345038	76.38	19680	20400	19470	25500	13750	19640	19933.17	4.41	-16305	20800	20220	19920	19340	19040	20070	19190	21	5860	100	13740	10	1	21413110	4208	-14.36	12.89	12	1.61	-1368.00	1524.00	27750	20230223	-29.19	7010	20230103	180.31	27750	-29.19	20230223	7010	180.31	20230103	27750	-29.19	20230223	7010	180.31	20230103	2.70	N	394280	100	21 억	943462	N	N	47	N	N
111	20230908	110959	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19590	-50	5	-0.25	6701740510	336089	74.40	19680	20400	19470	25500	13750	19640	19940.57	4.41	-16443	20800	20220	19920	19340	19040	20070	19190	21	5860	100	13740	10	1	21413110	4195	-14.32	12.85	12	1.57	-1368.00	1524.00	27750	20230223	-29.41	7010	20230103	179.46	27750	-29.41	20230223	7010	179.46	20230103	27750	-29.41	20230223	7010	179.46	20230103	2.70	N	394280	100	21 억	943462	N	N	47	N	N
112	20230908	100952	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19860	220	2	1.12	5322176790	265756	58.83	19680	20400	19500	25500	13750	19640	20026.88	4.41	-14603	20800	20220	19920	19340	19040	20070	19190	21	5860	100	13740	10	1	21413110	4253	-14.52	13.03	12	1.24	-1368.00	1524.00	27750	20230223	-28.43	7010	20230103	183.31	27750	-28.43	20230223	7010	183.31	20230103	27750	-28.43	20230223	7010	183.31	20230103	2.70	N	394280	100	21 억	943462	N	N	47	N	N
113	20230908	091000	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19650	10	2	0.05	503071920	25651	5.68	19680	19770	19500	25500	13750	19640	19611.93	4.41	54	20800	20220	19920	19340	19040	20070	19190	21	5860	100	13740	10	1	21413110	4208	-14.36	12.89	12	0.12	-1368.00	1524.00	27750	20230223	-29.19	7010	20230103	180.31	27750	-29.19	20230223	7010	180.31	20230103	27750	-29.19	20230223	7010	180.31	20230103	2.70	N	394280	100	21 억	943462	N	N	47	N	N
114	20230907	160940	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19640	-510	5	-2.53	8884586860	445764	68.31	20500	20500	19620	26150	14150	20150	19931.98	4.60	-42488	21270	20710	20140	19580	19010	20990	19860	21	6000	100	14100	10	1	21413110	4206	-14.36	12.89	12	2.08	-1368.00	1524.00	27750	20230223	-29.23	7010	20230103	180.17	27750	-29.23	20230223	7010	180.17	20230103	27750	-29.23	20230223	7010	180.17	20230103	2.63	N	394280	100	21 억	984935	N	N	47	N	N
115	20230907	150946	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19680	-470	5	-2.33	8476298390	424982	65.12	20500	20500	19620	26150	14150	20150	19944.95	4.60	-43923	21270	20710	20140	19580	19010	20990	19860	21	6000	100	14100	10	1	21413110	4214	-14.39	12.91	12	1.98	-1368.00	1524.00	27750	20230223	-29.08	7010	20230103	180.74	27750	-29.08	20230223	7010	180.74	20230103	27750	-29.08	20230223	7010	180.74	20230103	2.63	N	394280	100	21 억	984935	N	N	241	N	N
116	20230907	140945	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19700	-450	5	-2.23	7486334270	374777	57.43	20500	20500	19620	26150	14150	20150	19975.31	4.60	-32481	21270	20710	20140	19580	19010	20990	19860	21	6000	100	14100	10	1	21413110	4218	-14.40	12.93	12	1.75	-1368.00	1524.00	27750	20230223	-29.01	7010	20230103	181.03	27750	-29.01	20230223	7010	181.03	20230103	27750	-29.01	20230223	7010	181.03	20230103	2.63	N	394280	100	21 억	984935	N	N	241	N	N
117	20230907	130939	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19990	-160	5	-0.79	6592460310	329772	50.53	20500	20500	19620	26150	14150	20150	19990.83	4.60	-25954	21270	20710	20140	19580	19010	20990	19860	21	6000	100	14100	10	1	21413110	4280	-14.61	13.12	12	1.54	-1368.00	1524.00	27750	20230223	-27.96	7010	20230103	185.16	27750	-27.96	20230223	7010	185.16	20230103	27750	-27.96	20230223	7010	185.16	20230103	2.63	N	394280	100	21 억	984935	N	N	241	N	N
118	20230907	120955	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19630	-520	5	-2.58	5741653190	286938	43.97	20500	20500	19630	26150	14150	20150	20009.95	4.60	-35499	21270	20710	20140	19580	19010	20990	19860	21	6000	100	14100	10	1	21413110	4203	-14.35	12.88	12	1.34	-1368.00	1524.00	27750	20230223	-29.26	7010	20230103	180.03	27750	-29.26	20230223	7010	180.03	20230103	27750	-29.26	20230223	7010	180.03	20230103	2.63	N	394280	100	21 억	984935	N	N	241	N	N
119	20230907	110943	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19710	-440	5	-2.18	4849183910	241636	37.03	20500	20500	19700	26150	14150	20150	20068.04	4.60	-23766	21270	20710	20140	19580	19010	20990	19860	21	6000	100	14100	10	1	21413110	4221	-14.41	12.93	12	1.13	-1368.00	1524.00	27750	20230223	-28.97	7010	20230103	181.17	27750	-28.97	20230223	7010	181.17	20230103	27750	-28.97	20230223	7010	181.17	20230103	2.63	N	394280	100	21 억	984935	N	N	241	N	N
120	20230907	100943	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	20150	0	3	0.00	3317743280	164652	25.23	20500	20500	19950	26150	14150	20150	20150.03	4.60	-8297	21270	20710	20140	19580	19010	20990	19860	21	6000	100	14100	50	1	21413110	4315	-14.73	13.22	12	0.77	-1368.00	1524.00	27750	20230223	-27.39	7010	20230103	187.45	27750	-27.39	20230223	7010	187.45	20230103	27750	-27.39	20230223	7010	187.45	20230103	2.63	N	394280	100	21 억	984935	N	N	241	N	N
121	20230907	090958	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	20300	150	2	0.74	1270196500	62665	9.60	20500	20500	20000	26150	14150	20150	20270.15	4.60	-18046	21270	20710	20140	19580	19010	20990	19860	21	6000	100	14100	50	1	21413110	4347	-14.84	13.32	12	0.29	-1368.00	1524.00	27750	20230223	-26.85	7010	20230103	189.59	27750	-26.85	20230223	7010	189.59	20230103	27750	-26.85	20230223	7010	189.59	20230103	2.63	N	394280	100	21 억	984935	N	N	241	N	N
122	20230906	160943	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	20150	430	2	2.18	12972474320	642464	121.91	19830	20700	19570	25600	13810	19720	20192.05	4.43	37680	21373	20546	19973	19146	18573	20260	18860	21	5880	100	13800	50	1	21413110	4315	-14.73	13.22	12	3.00	-1368.00	1524.00	27750	20230223	-27.39	7010	20230103	187.45	27750	-27.39	20230223	7010	187.45	20230103	27750	-27.39	20230223	7010	187.45	20230103	2.58	N	394280	100	21 억	947865	N	N	241	N	N
123	20230906	150947	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	20050	330	2	1.67	12550952870	621504	117.93	19830	20700	19570	25600	13810	19720	20194.77	4.43	32534	21373	20546	19973	19146	18573	20260	18860	21	5880	100	13800	50	1	21413110	4293	-14.66	13.16	12	2.90	-1368.00	1524.00	27750	20230223	-27.75	7010	20230103	186.02	27750	-27.75	20230223	7010	186.02	20230103	27750	-27.75	20230223	7010	186.02	20230103	2.58	N	394280	100	21 억	947865	N	N	239	N	N
124	20230906	140948	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	20450	730	2	3.70	11477704470	568302	107.84	19830	20700	19570	25600	13810	19720	20196.80	4.43	31937	21373	20546	19973	19146	18573	20260	18860	21	5880	100	13800	50	1	21413110	4379	-14.95	13.42	12	2.65	-1368.00	1524.00	27750	20230223	-26.31	7010	20230103	191.73	27750	-26.31	20230223	7010	191.73	20230103	27750	-26.31	20230223	7010	191.73	20230103	2.58	N	394280	100	21 억	947865	N	N	239	N	N
125	20230906	130935	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	20200	480	2	2.43	10266817220	508605	96.51	19830	20700	19570	25600	13810	19720	20186.57	4.43	12911	21373	20546	19973	19146	18573	20260	18860	21	5880	100	13800	50	1	21413110	4325	-14.77	13.25	12	2.38	-1368.00	1524.00	27750	20230223	-27.21	7010	20230103	188.16	27750	-27.21	20230223	7010	188.16	20230103	27750	-27.21	20230223	7010	188.16	20230103	2.58	N	394280	100	21 억	947865	N	N	239	N	N
126	20230906	120949	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	20250	530	2	2.69	9527629220	472031	89.57	19830	20700	19570	25600	13810	19720	20184.69	4.43	-695	21373	20546	19973	19146	18573	20260	18860	21	5880	100	13800	50	1	21413110	4336	-14.80	13.29	12	2.20	-1368.00	1524.00	27750	20230223	-27.03	7010	20230103	188.87	27750	-27.03	20230223	7010	188.87	20230103	27750	-27.03	20230223	7010	188.87	20230103	2.58	N	394280	100	21 억	947865	N	N	239	N	N
127	20230906	110956	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	20050	330	2	1.67	8761671420	434194	82.39	19830	20700	19570	25600	13810	19720	20179.55	4.43	-3259	21373	20546	19973	19146	18573	20260	18860	21	5880	100	13800	50	1	21413110	4293	-14.66	13.16	12	2.03	-1368.00	1524.00	27750	20230223	-27.75	7010	20230103	186.02	27750	-27.75	20230223	7010	186.02	20230103	27750	-27.75	20230223	7010	186.02	20230103	2.58	N	394280	100	21 억	947865	N	N	239	N	N
128	20230906	100932	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	20400	680	2	3.45	7075867170	350806	66.57	19830	20700	19570	25600	13810	19720	20170.79	4.43	988	21373	20546	19973	19146	18573	20260	18860	21	5880	100	13800	50	1	21413110	4368	-14.91	13.39	12	1.64	-1368.00	1524.00	27750	20230223	-26.49	7010	20230103	191.01	27750	-26.49	20230223	7010	191.01	20230103	27750	-26.49	20230223	7010	191.01	20230103	2.58	N	394280	100	21 억	947865	N	N	239	N	N
129	20230906	090934	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19730	10	2	0.05	649935930	32985	6.26	19830	19840	19570	25600	13810	19720	19703.80	4.43	3574	21373	20546	19973	19146	18573	20260	18860	21	5880	100	13800	10	1	21413110	4225	-14.42	12.95	12	0.15	-1368.00	1524.00	27750	20230223	-28.90	7010	20230103	181.46	27750	-28.90	20230223	7010	181.46	20230103	27750	-28.90	20230223	7010	181.46	20230103	2.58	N	394280	100	21 억	947865	N	N	239	N	N
130	20230905	160933	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19720	-330	5	-1.65	10455445850	523283	61.64	20500	20800	19400	26050	14050	20050	19980.70	4.50	-16122	21043	20546	19703	19206	18363	20795	19455	21	6000	100	14030	10	1	21413110	4223	-14.42	12.94	12	2.44	-1368.00	1524.00	27750	20230223	-28.94	7010	20230103	181.31	27750	-28.94	20230223	7010	181.31	20230103	27750	-28.94	20230223	7010	181.31	20230103	2.58	N	394280	100	21 억	964041	N	N	239	N	N
131	20230905	150948	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19730	-320	5	-1.60	10124346450	506506	59.67	20500	20800	19400	26050	14050	20050	19988.60	4.50	-16490	21043	20546	19703	19206	18363	20795	19455	21	6000	100	14030	10	1	21413110	4225	-14.42	12.95	12	2.37	-1368.00	1524.00	27750	20230223	-28.90	7010	20230103	181.46	27750	-28.90	20230223	7010	181.46	20230103	27750	-28.90	20230223	7010	181.46	20230103	2.58	N	394280	100	21 억	964041	N	N	1	N	N
132	20230905	140945	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19670	-380	5	-1.90	9349545540	467311	55.05	20500	20800	19400	26050	14050	20050	20007.12	4.50	-13583	21043	20546	19703	19206	18363	20795	19455	21	6000	100	14030	10	1	21413110	4212	-14.38	12.91	12	2.18	-1368.00	1524.00	27750	20230223	-29.12	7010	20230103	180.60	27750	-29.12	20230223	7010	180.60	20230103	27750	-29.12	20230223	7010	180.60	20230103	2.58	N	394280	100	21 억	964041	N	N	1	N	N
133	20230905	130927	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19720	-330	5	-1.65	8774315210	438097	51.61	20500	20800	19400	26050	14050	20050	20028.25	4.50	-10488	21043	20546	19703	19206	18363	20795	19455	21	6000	100	14030	10	1	21413110	4223	-14.42	12.94	12	2.05	-1368.00	1524.00	27750	20230223	-28.94	7010	20230103	181.31	27750	-28.94	20230223	7010	181.31	20230103	27750	-28.94	20230223	7010	181.31	20230103	2.58	N	394280	100	21 억	964041	N	N	1	N	N
134	20230905	120928	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19640	-410	5	-2.04	8114138710	404601	47.66	20500	20800	19400	26050	14050	20050	20054.67	4.50	-6565	21043	20546	19703	19206	18363	20795	19455	21	6000	100	14030	10	1	21413110	4206	-14.36	12.89	12	1.89	-1368.00	1524.00	27750	20230223	-29.23	7010	20230103	180.17	27750	-29.23	20230223	7010	180.17	20230103	27750	-29.23	20230223	7010	180.17	20230103	2.58	N	394280	100	21 억	964041	N	N	1	N	N
135	20230905	110935	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19760	-290	5	-1.45	7447933810	370835	43.68	20500	20800	19400	26050	14050	20050	20084.23	4.50	248	21043	20546	19703	19206	18363	20795	19455	21	6000	100	14030	10	1	21413110	4231	-14.44	12.97	12	1.73	-1368.00	1524.00	27750	20230223	-28.79	7010	20230103	181.88	27750	-28.79	20230223	7010	181.88	20230103	27750	-28.79	20230223	7010	181.88	20230103	2.58	N	394280	100	21 억	964041	N	N	1	N	N
136	20230905	100923	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19920	-130	5	-0.65	5039677910	247930	29.21	20500	20800	19890	26050	14050	20050	20327.02	4.50	-10045	21043	20546	19703	19206	18363	20795	19455	21	6000	100	14030	10	1	21413110	4265	-14.56	13.07	12	1.16	-1368.00	1524.00	27750	20230223	-28.22	7010	20230103	184.17	27750	-28.22	20230223	7010	184.17	20230103	27750	-28.22	20230223	7010	184.17	20230103	2.58	N	394280	100	21 억	964041	N	N	1	N	N
137	20230905	090924	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	20550	500	2	2.49	2057553100	100373	11.82	20500	20800	20250	26050	14050	20050	20499.07	4.50	-5743	21043	20546	19703	19206	18363	20795	19455	21	6000	100	14030	50	1	21413110	4400	-15.02	13.48	12	0.47	-1368.00	1524.00	27750	20230223	-25.95	7010	20230103	193.15	27750	-25.95	20230223	7010	193.15	20230103	27750	-25.95	20230223	7010	193.15	20230103	2.58	N	394280	100	21 억	964041	N	N	1	N	N
138	20230904	160918	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	20050	450	2	2.30	16640919790	844979	85.40	19720	20200	18860	25450	13720	19600	19692.76	4.85	-79716	21286	20442	19456	18612	17626	20865	19035	21	5850	100	13720	50	1	21413110	4293	-14.66	13.16	12	3.95	-1368.00	1524.00	27750	20230223	-27.75	7010	20230103	186.02	27750	-27.75	20230223	7010	186.02	20230103	27750	-27.75	20230223	7010	186.02	20230103	2.50	N	394280	100	21 억	1039444	N	N	1	N	N
139	20230904	150904	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19890	290	2	1.48	16071244710	816510	82.52	19720	20200	18860	25450	13720	19600	19682.85	4.85	-80532	21286	20442	19456	18612	17626	20865	19035	21	5850	100	13720	10	1	21413110	4259	-14.54	13.05	12	3.81	-1368.00	1524.00	27750	20230223	-28.32	7010	20230103	183.74	27750	-28.32	20230223	7010	183.74	20230103	27750	-28.32	20230223	7010	183.74	20230103	2.50	N	394280	100	21 억	1039444	N	N	22	N	N
140	20230904	140903	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19780	180	2	0.92	14896910910	757506	76.56	19720	20200	18860	25450	13720	19600	19665.73	4.85	-82819	21286	20442	19456	18612	17626	20865	19035	21	5850	100	13720	10	1	21413110	4236	-14.46	12.98	12	3.54	-1368.00	1524.00	27750	20230223	-28.72	7010	20230103	182.17	27750	-28.72	20230223	7010	182.17	20230103	27750	-28.72	20230223	7010	182.17	20230103	2.50	N	394280	100	21 억	1039444	N	N	22	N	N
141	20230904	130917	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19860	260	2	1.33	14187769860	721683	72.94	19720	20200	18860	25450	13720	19600	19659.28	4.85	-81331	21286	20442	19456	18612	17626	20865	19035	21	5850	100	13720	10	1	21413110	4253	-14.52	13.03	12	3.37	-1368.00	1524.00	27750	20230223	-28.43	7010	20230103	183.31	27750	-28.43	20230223	7010	183.31	20230103	27750	-28.43	20230223	7010	183.31	20230103	2.50	N	394280	100	21 억	1039444	N	N	22	N	N
142	20230904	120901	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19720	120	2	0.61	12154663720	620131	62.67	19720	20100	18860	25450	13720	19600	19600.16	4.85	-97903	21286	20442	19456	18612	17626	20865	19035	21	5850	100	13720	10	1	21413110	4223	-14.42	12.94	12	2.90	-1368.00	1524.00	27750	20230223	-28.94	7010	20230103	181.31	27750	-28.94	20230223	7010	181.31	20230103	27750	-28.94	20230223	7010	181.31	20230103	2.50	N	394280	100	21 억	1039444	N	N	22	N	N
143	20230904	110844	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19970	370	2	1.89	10037242840	513758	51.92	19720	20100	18860	25450	13720	19600	19536.91	4.85	-95336	21286	20442	19456	18612	17626	20865	19035	21	5850	100	13720	10	1	21413110	4276	-14.60	13.10	12	2.40	-1368.00	1524.00	27750	20230223	-28.04	7010	20230103	184.88	27750	-28.04	20230223	7010	184.88	20230103	27750	-28.04	20230223	7010	184.88	20230103	2.50	N	394280	100	21 억	1039444	N	N	22	N	N
144	20230904	100848	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19490	-110	5	-0.56	5348161630	277415	28.04	19720	19990	18860	25450	13720	19600	19278.56	4.85	-31215	21286	20442	19456	18612	17626	20865	19035	21	5850	100	13720	10	1	21413110	4173	-14.25	12.79	12	1.30	-1368.00	1524.00	27750	20230223	-29.77	7010	20230103	178.03	27750	-29.77	20230223	7010	178.03	20230103	27750	-29.77	20230223	7010	178.03	20230103	2.50	N	394280	100	21 억	1039444	N	N	22	N	N
145	20230904	090900	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19400	-200	5	-1.02	1385288880	70682	7.14	19720	19990	19360	25450	13720	19600	19598.89	4.85	-28775	21286	20442	19456	18612	17626	20865	19035	21	5850	100	13720	10	1	21413110	4154	-14.18	12.73	12	0.33	-1368.00	1524.00	27750	20230223	-30.09	7010	20230103	176.75	27750	-30.09	20230223	7010	176.75	20230103	27750	-30.09	20230223	7010	176.75	20230103	2.50	N	394280	100	21 억	1039444	N	N	22	N	N
146	20230901	160853	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19600	1010	2	5.43	19198303660	982867	272.14	18590	20300	18470	24150	13020	18590	19532.95	4.35	110129	19350	18970	18580	18200	17810	19160	18390	21	5560	100	13010	10	1	21413110	4197	-14.33	12.86	12	4.59	-1368.00	1524.00	27750	20230223	-29.37	7010	20230103	179.60	27750	-29.37	20230223	7010	179.60	20230103	27750	-29.37	20230223	7010	179.60	20230103	2.47	N	394280	100	21 억	930881	N	N	22	N	N
147	20230901	150907	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19650	1060	2	5.70	18400924100	942290	260.90	18590	20300	18470	24150	13020	18590	19527.96	4.35	106371	19350	18970	18580	18200	17810	19160	18390	21	5560	100	13010	10	1	21413110	4208	-14.36	12.89	12	4.40	-1368.00	1524.00	27750	20230223	-29.19	7010	20230103	180.31	27750	-29.19	20230223	7010	180.31	20230103	27750	-29.19	20230223	7010	180.31	20230103	2.47	N	394280	100	21 억	930881	N	N	31	N	N
148	20230901	140907	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19510	920	2	4.95	11642055780	602920	166.94	18590	19780	18470	24150	13020	18590	19309.55	4.35	70222	19350	18970	18580	18200	17810	19160	18390	21	5560	100	13010	10	1	21413110	4178	-14.26	12.80	12	2.82	-1368.00	1524.00	27750	20230223	-29.69	7010	20230103	178.32	27750	-29.69	20230223	7010	178.32	20230103	27750	-29.69	20230223	7010	178.32	20230103	2.47	N	394280	100	21 억	930881	N	N	31	N	N
149	20230901	130838	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19320	730	2	3.93	10462955460	542091	150.10	18590	19780	18470	24150	13020	18590	19301.21	4.35	75530	19350	18970	18580	18200	17810	19160	18390	21	5560	100	13010	10	1	21413110	4137	-14.12	12.68	12	2.53	-1368.00	1524.00	27750	20230223	-30.38	7010	20230103	175.61	27750	-30.38	20230223	7010	175.61	20230103	27750	-30.38	20230223	7010	175.61	20230103	2.47	N	394280	100	21 억	930881	N	N	31	N	N
150	20230901	120851	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19330	740	2	3.98	9925934060	514294	142.40	18590	19780	18470	24150	13020	18590	19300.23	4.35	74999	19350	18970	18580	18200	17810	19160	18390	21	5560	100	13010	10	1	21413110	4139	-14.13	12.68	12	2.40	-1368.00	1524.00	27750	20230223	-30.34	7010	20230103	175.75	27750	-30.34	20230223	7010	175.75	20230103	27750	-30.34	20230223	7010	175.75	20230103	2.47	N	394280	100	21 억	930881	N	N	31	N	N
151	20230901	110849	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19640	1050	2	5.65	8785227580	455582	126.14	18590	19780	18470	24150	13020	18590	19283.65	4.35	82758	19350	18970	18580	18200	17810	19160	18390	21	5560	100	13010	10	1	21413110	4206	-14.36	12.89	12	2.13	-1368.00	1524.00	27750	20230223	-29.23	7010	20230103	180.17	27750	-29.23	20230223	7010	180.17	20230103	27750	-29.23	20230223	7010	180.17	20230103	2.47	N	394280	100	21 억	930881	N	N	31	N	N
152	20230901	100844	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19120	530	2	2.85	4694274960	245629	68.01	18590	19420	18470	24150	13020	18590	19111.42	4.35	45715	19350	18970	18580	18200	17810	19160	18390	21	5560	100	13010	10	1	21413110	4094	-13.98	12.55	12	1.15	-1368.00	1524.00	27750	20230223	-31.10	7010	20230103	172.75	27750	-31.10	20230223	7010	172.75	20230103	27750	-31.10	20230223	7010	172.75	20230103	2.47	N	394280	100	21 억	930881	N	N	31	N	N
153	20230901	090831	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18740	150	2	0.81	394543390	21222	5.88	18590	18770	18470	24150	13020	18590	18591.25	4.35	370	19350	18970	18580	18200	17810	19160	18390	21	5560	100	13010	10	1	21413110	4013	-13.70	12.30	12	0.10	-1368.00	1524.00	27750	20230223	-32.47	7010	20230103	167.33	27750	-32.47	20230223	7010	167.33	20230103	27750	-32.47	20230223	7010	167.33	20230103	2.47	N	394280	100	21 억	930881	N	N	31	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History