KissMeData/040160/price/prices-20230901.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

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

64 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	160446	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	4715	80	2	1.73	81266025	17468	79.36	4635	4715	4605	6020	3245	4635	4652.28	29.27	2330	4671	4652	4616	4597	4561	4662	4607	60	1385	500	3420	5	1	12055535	568	90.67	0.68	12	0.14	52.00	6950.00	6830	20230612	-30.97	4500	20230103	4.78	6830	-30.97	20230612	4500	4.78	20230103	6830	-30.97	20230612	4500	4.78	20230103	4.41	N	040160	500	60 억	3528269	N	N	N	N
3	20230927	150449	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	4715	80	2	1.73	75239385	16186	73.53	4635	4715	4605	6020	3245	4635	4648.42	29.27	2298	4671	4652	4616	4597	4561	4662	4607	60	1385	500	3420	5	1	12055535	568	90.67	0.68	12	0.13	52.00	6950.00	6830	20230612	-30.97	4500	20230103	4.78	6830	-30.97	20230612	4500	4.78	20230103	6830	-30.97	20230612	4500	4.78	20230103	4.41	N	040160	500	60 억	3528269	N	N	N	N
4	20230927	140449	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	4685	50	2	1.08	68009260	14647	66.54	4635	4685	4605	6020	3245	4635	4643.22	29.27	1874	4671	4652	4616	4597	4561	4662	4607	60	1385	500	3420	5	1	12055535	565	90.10	0.67	12	0.12	52.00	6950.00	6830	20230612	-31.41	4500	20230103	4.11	6830	-31.41	20230612	4500	4.11	20230103	6830	-31.41	20230612	4500	4.11	20230103	4.41	N	040160	500	60 억	3528269	N	N	N	N
5	20230927	130444	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	4635	0	3	0.00	51064475	10997	49.96	4635	4675	4605	6020	3245	4635	4643.49	29.27	816	4671	4652	4616	4597	4561	4662	4607	60	1385	500	3420	5	1	12055535	559	89.13	0.67	12	0.09	52.00	6950.00	6830	20230612	-32.14	4500	20230103	3.00	6830	-32.14	20230612	4500	3.00	20230103	6830	-32.14	20230612	4500	3.00	20230103	4.41	N	040160	500	60 억	3528269	N	N	N	N
6	20230927	120443	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	4635	0	3	0.00	45134415	9718	44.15	4635	4675	4605	6020	3245	4635	4644.41	29.27	368	4671	4652	4616	4597	4561	4662	4607	60	1385	500	3420	5	1	12055535	559	89.13	0.67	12	0.08	52.00	6950.00	6830	20230612	-32.14	4500	20230103	3.00	6830	-32.14	20230612	4500	3.00	20230103	6830	-32.14	20230612	4500	3.00	20230103	4.41	N	040160	500	60 억	3528269	N	N	N	N
7	20230927	110448	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	4660	25	2	0.54	34416290	7409	33.66	4635	4670	4605	6020	3245	4635	4645.20	29.27	1039	4671	4652	4616	4597	4561	4662	4607	60	1385	500	3420	5	1	12055535	562	89.62	0.67	12	0.06	52.00	6950.00	6830	20230612	-31.77	4500	20230103	3.56	6830	-31.77	20230612	4500	3.56	20230103	6830	-31.77	20230612	4500	3.56	20230103	4.41	N	040160	500	60 억	3528269	N	N	N	N
8	20230927	100444	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	4665	30	2	0.65	25027455	5395	24.51	4635	4670	4605	6020	3245	4635	4639.01	29.27	274	4671	4652	4616	4597	4561	4662	4607	60	1385	500	3420	5	1	12055535	562	89.71	0.67	12	0.04	52.00	6950.00	6830	20230612	-31.70	4500	20230103	3.67	6830	-31.70	20230612	4500	3.67	20230103	6830	-31.70	20230612	4500	3.67	20230103	4.41	N	040160	500	60 억	3528269	N	N	N	N
9	20230927	090451	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	4635	0	3	0.00	750870	162	0.74	4635	4635	4635	6020	3245	4635	4635.00	29.27	-24	4671	4652	4616	4597	4561	4662	4607	60	1385	500	3420	5	1	12055535	559	89.13	0.67	12	0.00	52.00	6950.00	6830	20230612	-32.14	4500	20230103	3.00	6830	-32.14	20230612	4500	3.00	20230103	6830	-32.14	20230612	4500	3.00	20230103	4.41	N	040160	500	60 억	3528269	N	N	N	N
10	20230926	160444	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	4635	20	2	0.43	100669305	21846	116.83	4580	4635	4580	5990	3235	4615	4607.92	29.30	-3053	4758	4686	4638	4566	4518	4662	4542	60	1375	500	3410	5	1	12055535	559	89.13	0.67	12	0.18	52.00	6950.00	6830	20230612	-32.14	4500	20230103	3.00	6830	-32.14	20230612	4500	3.00	20230103	6830	-32.14	20230612	4500	3.00	20230103	4.40	N	040160	500	60 억	3531899	N	N	N	N
11	20230926	150446	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	4600	-15	5	-0.33	77818930	16886	90.30	4580	4635	4580	5990	3235	4615	4608.49	29.30	-2146	4758	4686	4638	4566	4518	4662	4542	60	1375	500	3410	5	1	12055535	555	88.46	0.66	12	0.14	52.00	6950.00	6830	20230612	-32.65	4500	20230103	2.22	6830	-32.65	20230612	4500	2.22	20230103	6830	-32.65	20230612	4500	2.22	20230103	4.40	N	040160	500	60 억	3531899	N	N	N	N
12	20230926	140440	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	4620	5	2	0.11	65073395	14118	75.50	4580	4635	4580	5990	3235	4615	4609.25	29.30	-2539	4758	4686	4638	4566	4518	4662	4542	60	1375	500	3410	5	1	12055535	557	88.85	0.66	12	0.12	52.00	6950.00	6830	20230612	-32.36	4500	20230103	2.67	6830	-32.36	20230612	4500	2.67	20230103	6830	-32.36	20230612	4500	2.67	20230103	4.40	N	040160	500	60 억	3531899	N	N	N	N
13	20230926	130442	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	4635	20	2	0.43	37787570	8200	43.85	4580	4635	4580	5990	3235	4615	4608.24	29.30	-964	4758	4686	4638	4566	4518	4662	4542	60	1375	500	3410	5	1	12055535	559	89.13	0.67	12	0.07	52.00	6950.00	6830	20230612	-32.14	4500	20230103	3.00	6830	-32.14	20230612	4500	3.00	20230103	6830	-32.14	20230612	4500	3.00	20230103	4.40	N	040160	500	60 억	3531899	N	N	N	N
14	20230926	120444	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	4610	-5	5	-0.11	33961315	7371	39.42	4580	4635	4580	5990	3235	4615	4607.42	29.30	-954	4758	4686	4638	4566	4518	4662	4542	60	1375	500	3410	5	1	12055535	556	88.65	0.66	12	0.06	52.00	6950.00	6830	20230612	-32.50	4500	20230103	2.44	6830	-32.50	20230612	4500	2.44	20230103	6830	-32.50	20230612	4500	2.44	20230103	4.40	N	040160	500	60 억	3531899	N	N	N	N
15	20230926	110443	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	4615	0	3	0.00	21222900	4610	24.65	4580	4635	4580	5990	3235	4615	4603.67	29.30	-585	4758	4686	4638	4566	4518	4662	4542	60	1375	500	3410	5	1	12055535	556	88.75	0.66	12	0.04	52.00	6950.00	6830	20230612	-32.43	4500	20230103	2.56	6830	-32.43	20230612	4500	2.56	20230103	6830	-32.43	20230612	4500	2.56	20230103	4.40	N	040160	500	60 억	3531899	N	N	N	N
16	20230926	100442	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	4630	15	2	0.33	16414665	3569	19.09	4580	4630	4580	5990	3235	4615	4599.23	29.30	-264	4758	4686	4638	4566	4518	4662	4542	60	1375	500	3410	5	1	12055535	558	89.04	0.67	12	0.03	52.00	6950.00	6830	20230612	-32.21	4500	20230103	2.89	6830	-32.21	20230612	4500	2.89	20230103	6830	-32.21	20230612	4500	2.89	20230103	4.40	N	040160	500	60 억	3531899	N	N	N	N
17	20230926	090442	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	4580	-35	5	-0.76	5397710	1178	6.30	4580	4590	4580	5990	3235	4615	4582.10	29.30	208	4758	4686	4638	4566	4518	4662	4542	60	1375	500	3410	5	1	12055535	552	88.08	0.66	12	0.01	52.00	6950.00	6830	20230612	-32.94	4500	20230103	1.78	6830	-32.94	20230612	4500	1.78	20230103	6830	-32.94	20230612	4500	1.78	20230103	4.40	N	040160	500	60 억	3531899	N	N	N	N
18	20230925	160443	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	4615	-55	5	-1.18	84118130	18140	57.44	4670	4710	4590	6070	3270	4670	4637.16	29.30	879	4810	4740	4660	4590	4510	4775	4625	60	1400	500	3450	5	1	12055535	556	88.75	0.66	12	0.15	52.00	6950.00	6830	20230612	-32.43	4500	20230103	2.56	6830	-32.43	20230612	4500	2.56	20230103	6830	-32.43	20230612	4500	2.56	20230103	4.45	N	040160	500	60 억	3532024	N	N	N	N
19	20230925	150445	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	4615	-55	5	-1.18	73358950	15807	50.05	4670	4710	4590	6070	3270	4670	4640.92	29.30	631	4810	4740	4660	4590	4510	4775	4625	60	1400	500	3450	5	1	12055535	556	88.75	0.66	12	0.13	52.00	6950.00	6830	20230612	-32.43	4500	20230103	2.56	6830	-32.43	20230612	4500	2.56	20230103	6830	-32.43	20230612	4500	2.56	20230103	4.45	N	040160	500	60 억	3532024	N	N	N	N
20	20230925	140438	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	4610	-60	5	-1.28	59388335	12776	40.46	4670	4710	4600	6070	3270	4670	4648.43	29.30	472	4810	4740	4660	4590	4510	4775	4625	60	1400	500	3450	5	1	12055535	556	88.65	0.66	12	0.11	52.00	6950.00	6830	20230612	-32.50	4500	20230103	2.44	6830	-32.50	20230612	4500	2.44	20230103	6830	-32.50	20230612	4500	2.44	20230103	4.45	N	040160	500	60 억	3532024	N	N	N	N
21	20230925	130439	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	4625	-45	5	-0.96	46610095	10002	31.67	4670	4710	4625	6070	3270	4670	4660.08	29.30	1197	4810	4740	4660	4590	4510	4775	4625	60	1400	500	3450	5	1	12055535	558	88.94	0.67	12	0.08	52.00	6950.00	6830	20230612	-32.28	4500	20230103	2.78	6830	-32.28	20230612	4500	2.78	20230103	6830	-32.28	20230612	4500	2.78	20230103	4.45	N	040160	500	60 억	3532024	N	N	N	N
22	20230925	120444	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	4645	-25	5	-0.54	38885365	8335	26.39	4670	4710	4645	6070	3270	4670	4665.31	29.30	818	4810	4740	4660	4590	4510	4775	4625	60	1400	500	3450	5	1	12055535	560	89.33	0.67	12	0.07	52.00	6950.00	6830	20230612	-31.99	4500	20230103	3.22	6830	-31.99	20230612	4500	3.22	20230103	6830	-31.99	20230612	4500	3.22	20230103	4.45	N	040160	500	60 억	3532024	N	N	N	N
23	20230925	110439	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	4685	15	2	0.32	32513100	6964	22.05	4670	4710	4650	6070	3270	4670	4668.74	29.30	258	4810	4740	4660	4590	4510	4775	4625	60	1400	500	3450	5	1	12055535	565	90.10	0.67	12	0.06	52.00	6950.00	6830	20230612	-31.41	4500	20230103	4.11	6830	-31.41	20230612	4500	4.11	20230103	6830	-31.41	20230612	4500	4.11	20230103	4.45	N	040160	500	60 억	3532024	N	N	N	N
24	20230925	100441	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	4705	35	2	0.75	19290365	4133	13.09	4670	4710	4650	6070	3270	4670	4667.40	29.30	1091	4810	4740	4660	4590	4510	4775	4625	60	1400	500	3450	5	1	12055535	567	90.48	0.68	12	0.03	52.00	6950.00	6830	20230612	-31.11	4500	20230103	4.56	6830	-31.11	20230612	4500	4.56	20230103	6830	-31.11	20230612	4500	4.56	20230103	4.45	N	040160	500	60 억	3532024	N	N	N	N
25	20230925	090441	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	4670	0	3	0.00	3337670	715	2.26	4670	4670	4660	6070	3270	4670	4668.07	29.30	115	4810	4740	4660	4590	4510	4775	4625	60	1400	500	3450	5	1	12055535	563	89.81	0.67	12	0.01	52.00	6950.00	6830	20230612	-31.63	4500	20230103	3.78	6830	-31.63	20230612	4500	3.78	20230103	6830	-31.63	20230612	4500	3.78	20230103	4.45	N	040160	500	60 억	3532024	N	N	N	N
26	20230922	160455	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	4670	5	2	0.11	134040185	28854	65.11	4585	4730	4580	6060	3270	4665	4645.46	29.29	3708	4905	4785	4695	4575	4485	4740	4530	60	1395	500	3450	5	1	12055535	563	89.81	0.67	12	0.24	52.00	6950.00	6830	20230612	-31.63	4500	20230103	3.78	6830	-31.63	20230612	4500	3.78	20230103	6830	-31.63	20230612	4500	3.78	20230103	4.44	N	040160	500	60 억	3530591	N	N	N	N
27	20230922	150451	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	4685	20	2	0.43	129608175	27906	62.97	4585	4730	4580	6060	3270	4665	4644.46	29.29	3582	4905	4785	4695	4575	4485	4740	4530	60	1395	500	3450	5	1	12055535	565	90.10	0.67	12	0.23	52.00	6950.00	6830	20230612	-31.41	4500	20230103	4.11	6830	-31.41	20230612	4500	4.11	20230103	6830	-31.41	20230612	4500	4.11	20230103	4.44	N	040160	500	60 억	3530591	N	N	N	N
28	20230922	140453	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	4700	35	2	0.75	125363120	27004	60.94	4585	4730	4580	6060	3270	4665	4642.39	29.29	3403	4905	4785	4695	4575	4485	4740	4530	60	1395	500	3450	5	1	12055535	567	90.38	0.68	12	0.22	52.00	6950.00	6830	20230612	-31.19	4500	20230103	4.44	6830	-31.19	20230612	4500	4.44	20230103	6830	-31.19	20230612	4500	4.44	20230103	4.44	N	040160	500	60 억	3530591	N	N	N	N
29	20230922	130427	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	4700	35	2	0.75	111859730	24137	54.47	4585	4730	4580	6060	3270	4665	4634.37	29.29	2204	4905	4785	4695	4575	4485	4740	4530	60	1395	500	3450	5	1	12055535	567	90.38	0.68	12	0.20	52.00	6950.00	6830	20230612	-31.19	4500	20230103	4.44	6830	-31.19	20230612	4500	4.44	20230103	6830	-31.19	20230612	4500	4.44	20230103	4.44	N	040160	500	60 억	3530591	N	N	N	N
30	20230922	120423	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	4700	35	2	0.75	100901020	21791	49.18	4585	4730	4580	6060	3270	4665	4630.40	29.29	1578	4905	4785	4695	4575	4485	4740	4530	60	1395	500	3450	5	1	12055535	567	90.38	0.68	12	0.18	52.00	6950.00	6830	20230612	-31.19	4500	20230103	4.44	6830	-31.19	20230612	4500	4.44	20230103	6830	-31.19	20230612	4500	4.44	20230103	4.44	N	040160	500	60 억	3530591	N	N	N	N
31	20230922	110424	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	4695	30	2	0.64	58692845	12712	28.69	4585	4695	4580	6060	3270	4665	4617.12	29.29	2612	4905	4785	4695	4575	4485	4740	4530	60	1395	500	3450	5	1	12055535	566	90.29	0.68	12	0.11	52.00	6950.00	6830	20230612	-31.26	4500	20230103	4.33	6830	-31.26	20230612	4500	4.33	20230103	6830	-31.26	20230612	4500	4.33	20230103	4.44	N	040160	500	60 억	3530591	N	N	N	N
32	20230922	100424	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	4635	-30	5	-0.64	43944640	9552	21.56	4585	4665	4580	6060	3270	4665	4600.57	29.29	1326	4905	4785	4695	4575	4485	4740	4530	60	1395	500	3450	5	1	12055535	559	89.13	0.67	12	0.08	52.00	6950.00	6830	20230612	-32.14	4500	20230103	3.00	6830	-32.14	20230612	4500	3.00	20230103	6830	-32.14	20230612	4500	3.00	20230103	4.44	N	040160	500	60 억	3530591	N	N	N	N
33	20230922	090418	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	4625	-40	5	-0.86	15863420	3459	7.81	4585	4645	4585	6060	3270	4665	4586.13	29.29	1579	4905	4785	4695	4575	4485	4740	4530	60	1395	500	3450	5	1	12055535	558	88.94	0.67	12	0.03	52.00	6950.00	6830	20230612	-32.28	4500	20230103	2.78	6830	-32.28	20230612	4500	2.78	20230103	6830	-32.28	20230612	4500	2.78	20230103	4.44	N	040160	500	60 억	3530591	N	N	N	N
34	20230921	160425	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	4665	-155	5	-3.22	207838295	44304	383.48	4795	4815	4605	6260	3375	4820	4691.26	29.25	5197	4866	4842	4821	4797	4776	4832	4787	60	1440	500	3560	5	1	12055535	562	89.71	0.67	12	0.37	52.00	6950.00	6830	20230612	-31.70	4500	20230103	3.67	6830	-31.70	20230612	4500	3.67	20230103	6830	-31.70	20230612	4500	3.67	20230103	4.43	N	040160	500	60 억	3525870	N	N	N	N
35	20230921	150419	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	4685	-135	5	-2.80	193480925	41230	356.88	4795	4815	4605	6260	3375	4820	4692.72	29.25	5390	4866	4842	4821	4797	4776	4832	4787	60	1440	500	3560	5	1	12055535	565	90.10	0.67	12	0.34	52.00	6950.00	6830	20230612	-31.41	4500	20230103	4.11	6830	-31.41	20230612	4500	4.11	20230103	6830	-31.41	20230612	4500	4.11	20230103	4.43	N	040160	500	60 억	3525870	N	N	N	N
36	20230921	140422	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	4685	-135	5	-2.80	187478345	39948	345.78	4795	4815	4605	6260	3375	4820	4693.06	29.25	5852	4866	4842	4821	4797	4776	4832	4787	60	1440	500	3560	5	1	12055535	565	90.10	0.67	12	0.33	52.00	6950.00	6830	20230612	-31.41	4500	20230103	4.11	6830	-31.41	20230612	4500	4.11	20230103	6830	-31.41	20230612	4500	4.11	20230103	4.43	N	040160	500	60 억	3525870	N	N	N	N
37	20230921	130418	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	4660	-160	5	-3.32	182762280	38937	337.03	4795	4815	4605	6260	3375	4820	4693.79	29.25	5819	4866	4842	4821	4797	4776	4832	4787	60	1440	500	3560	5	1	12055535	562	89.62	0.67	12	0.32	52.00	6950.00	6830	20230612	-31.77	4500	20230103	3.56	6830	-31.77	20230612	4500	3.56	20230103	6830	-31.77	20230612	4500	3.56	20230103	4.43	N	040160	500	60 억	3525870	N	N	N	N
38	20230921	120416	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	4700	-120	5	-2.49	134846670	28597	247.53	4795	4815	4605	6260	3375	4820	4715.41	29.25	3622	4866	4842	4821	4797	4776	4832	4787	60	1440	500	3560	5	1	12055535	567	90.38	0.68	12	0.24	52.00	6950.00	6830	20230612	-31.19	4500	20230103	4.44	6830	-31.19	20230612	4500	4.44	20230103	6830	-31.19	20230612	4500	4.44	20230103	4.43	N	040160	500	60 억	3525870	N	N	N	N
39	20230921	110425	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	4725	-95	5	-1.97	99440590	21041	182.13	4795	4815	4605	6260	3375	4820	4726.04	29.25	3292	4866	4842	4821	4797	4776	4832	4787	60	1440	500	3560	5	1	12055535	570	90.87	0.68	12	0.17	52.00	6950.00	6830	20230612	-30.82	4500	20230103	5.00	6830	-30.82	20230612	4500	5.00	20230103	6830	-30.82	20230612	4500	5.00	20230103	4.43	N	040160	500	60 억	3525870	N	N	N	N
40	20230921	100418	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	4740	-80	5	-1.66	75402065	15939	137.96	4795	4815	4605	6260	3375	4820	4730.66	29.25	2446	4866	4842	4821	4797	4776	4832	4787	60	1440	500	3560	5	1	12055535	571	91.15	0.68	12	0.13	52.00	6950.00	6830	20230612	-30.60	4500	20230103	5.33	6830	-30.60	20230612	4500	5.33	20230103	6830	-30.60	20230612	4500	5.33	20230103	4.43	N	040160	500	60 억	3525870	N	N	N	N
41	20230921	090423	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	4765	-55	5	-1.14	2247560	470	4.07	4795	4795	4765	6260	3375	4820	4782.04	29.25	-236	4866	4842	4821	4797	4776	4832	4787	60	1440	500	3560	5	1	12055535	574	91.63	0.69	12	0.00	52.00	6950.00	6830	20230612	-30.23	4500	20230103	5.89	6830	-30.23	20230612	4500	5.89	20230103	6830	-30.23	20230612	4500	5.89	20230103	4.43	N	040160	500	60 억	3525870	N	N	N	N
42	20230920	160423	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	4820	-25	5	-0.52	52997045	11009	48.43	4840	4845	4800	6290	3395	4845	4813.97	29.26	-1521	4935	4890	4845	4800	4755	4867	4777	60	1445	500	3580	5	1	12055535	581	92.69	0.69	12	0.09	52.00	6950.00	6830	20230612	-29.43	4500	20230103	7.11	6830	-29.43	20230612	4500	7.11	20230103	6830	-29.43	20230612	4500	7.11	20230103	4.44	N	040160	500	60 억	3527391	N	N	N	N
43	20230920	150413	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	4810	-35	5	-0.72	39135130	8134	35.78	4840	4845	4800	6290	3395	4845	4811.30	29.26	-1864	4935	4890	4845	4800	4755	4867	4777	60	1445	500	3580	5	1	12055535	580	92.50	0.69	12	0.07	52.00	6950.00	6830	20230612	-29.58	4500	20230103	6.89	6830	-29.58	20230612	4500	6.89	20230103	6830	-29.58	20230612	4500	6.89	20230103	4.44	N	040160	500	60 억	3527391	N	N	N	N
44	20230920	140416	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	4840	-5	5	-0.10	29001855	6028	26.52	4840	4845	4800	6290	3395	4845	4811.19	29.26	-1919	4935	4890	4845	4800	4755	4867	4777	60	1445	500	3580	5	1	12055535	583	93.08	0.70	12	0.05	52.00	6950.00	6830	20230612	-29.14	4500	20230103	7.56	6830	-29.14	20230612	4500	7.56	20230103	6830	-29.14	20230612	4500	7.56	20230103	4.44	N	040160	500	60 억	3527391	N	N	N	N
45	20230920	130416	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	4845	0	3	0.00	26794110	5571	24.51	4840	4845	4800	6290	3395	4845	4809.57	29.26	-1687	4935	4890	4845	4800	4755	4867	4777	60	1445	500	3580	5	1	12055535	584	93.17	0.70	12	0.05	52.00	6950.00	6830	20230612	-29.06	4500	20230103	7.67	6830	-29.06	20230612	4500	7.67	20230103	6830	-29.06	20230612	4500	7.67	20230103	4.44	N	040160	500	60 억	3527391	N	N	N	N
46	20230920	120414	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	4840	-5	5	-0.10	26017340	5410	23.80	4840	4845	4800	6290	3395	4845	4809.12	29.26	-1798	4935	4890	4845	4800	4755	4867	4777	60	1445	500	3580	5	1	12055535	583	93.08	0.70	12	0.04	52.00	6950.00	6830	20230612	-29.14	4500	20230103	7.56	6830	-29.14	20230612	4500	7.56	20230103	6830	-29.14	20230612	4500	7.56	20230103	4.44	N	040160	500	60 억	3527391	N	N	N	N
47	20230920	110418	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	4825	-20	5	-0.41	20507125	4265	18.76	4840	4840	4800	6290	3395	4845	4808.24	29.26	-1592	4935	4890	4845	4800	4755	4867	4777	60	1445	500	3580	5	1	12055535	582	92.79	0.69	12	0.04	52.00	6950.00	6830	20230612	-29.36	4500	20230103	7.22	6830	-29.36	20230612	4500	7.22	20230103	6830	-29.36	20230612	4500	7.22	20230103	4.44	N	040160	500	60 억	3527391	N	N	N	N
48	20230920	100410	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	4800	-45	5	-0.93	17425075	3624	15.94	4840	4840	4800	6290	3395	4845	4808.24	29.26	-1531	4935	4890	4845	4800	4755	4867	4777	60	1445	500	3580	5	1	12055535	579	92.31	0.69	12	0.03	52.00	6950.00	6830	20230612	-29.72	4500	20230103	6.67	6830	-29.72	20230612	4500	6.67	20230103	6830	-29.72	20230612	4500	6.67	20230103	4.44	N	040160	500	60 억	3527391	N	N	N	N
49	20230920	090415	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	4810	-35	5	-0.72	2104180	436	1.92	4840	4840	4810	6290	3395	4845	4826.10	29.26	-121	4935	4890	4845	4800	4755	4867	4777	60	1445	500	3580	5	1	12055535	580	92.50	0.69	12	0.00	52.00	6950.00	6830	20230612	-29.58	4500	20230103	6.89	6830	-29.58	20230612	4500	6.89	20230103	6830	-29.58	20230612	4500	6.89	20230103	4.44	N	040160	500	60 억	3527391	N	N	N	N
50	20230919	160413	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	4845	-95	5	-1.92	109664545	22724	201.87	4880	4890	4800	6420	3460	4940	4825.93	29.28	-2547	5010	4975	4905	4870	4800	4992	4887	60	1480	500	3650	5	1	12055535	584	93.17	0.70	12	0.19	52.00	6950.00	6830	20230612	-29.06	4500	20230103	7.67	6830	-29.06	20230612	4500	7.67	20230103	6830	-29.06	20230612	4500	7.67	20230103	4.43	N	040160	500	60 억	3530234	N	N	N	N
51	20230919	150413	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	4825	-115	5	-2.33	100137710	20754	184.37	4880	4890	4800	6420	3460	4940	4824.98	29.28	-2667	5010	4975	4905	4870	4800	4992	4887	60	1480	500	3650	5	1	12055535	582	92.79	0.69	12	0.17	52.00	6950.00	6830	20230612	-29.36	4500	20230103	7.22	6830	-29.36	20230612	4500	7.22	20230103	6830	-29.36	20230612	4500	7.22	20230103	4.43	N	040160	500	60 억	3530234	N	N	N	N
52	20230919	140411	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	4825	-115	5	-2.33	91077900	18872	167.65	4880	4890	4800	6420	3460	4940	4826.09	29.28	-2483	5010	4975	4905	4870	4800	4992	4887	60	1480	500	3650	5	1	12055535	582	92.79	0.69	12	0.16	52.00	6950.00	6830	20230612	-29.36	4500	20230103	7.22	6830	-29.36	20230612	4500	7.22	20230103	6830	-29.36	20230612	4500	7.22	20230103	4.43	N	040160	500	60 억	3530234	N	N	N	N
53	20230919	130406	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	4830	-110	5	-2.23	79135535	16393	145.62	4880	4890	4800	6420	3460	4940	4827.40	29.28	-4365	5010	4975	4905	4870	4800	4992	4887	60	1480	500	3650	5	1	12055535	582	92.88	0.69	12	0.14	52.00	6950.00	6830	20230612	-29.28	4500	20230103	7.33	6830	-29.28	20230612	4500	7.33	20230103	6830	-29.28	20230612	4500	7.33	20230103	4.43	N	040160	500	60 억	3530234	N	N	N	N
54	20230919	120418	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	4830	-110	5	-2.23	66297265	13726	121.93	4880	4890	4800	6420	3460	4940	4830.05	29.28	-4338	5010	4975	4905	4870	4800	4992	4887	60	1480	500	3650	5	1	12055535	582	92.88	0.69	12	0.11	52.00	6950.00	6830	20230612	-29.28	4500	20230103	7.33	6830	-29.28	20230612	4500	7.33	20230103	6830	-29.28	20230612	4500	7.33	20230103	4.43	N	040160	500	60 억	3530234	N	N	N	N
55	20230919	110417	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	4820	-120	5	-2.43	47003105	9713	86.28	4880	4890	4820	6420	3460	4940	4839.20	29.28	-4217	5010	4975	4905	4870	4800	4992	4887	60	1480	500	3650	5	1	12055535	581	92.69	0.69	12	0.08	52.00	6950.00	6830	20230612	-29.43	4500	20230103	7.11	6830	-29.43	20230612	4500	7.11	20230103	6830	-29.43	20230612	4500	7.11	20230103	4.43	N	040160	500	60 억	3530234	N	N	N	N
56	20230919	100413	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	4840	-100	5	-2.02	27546585	5682	50.48	4880	4890	4825	6420	3460	4940	4848.04	29.28	-4144	5010	4975	4905	4870	4800	4992	4887	60	1480	500	3650	5	1	12055535	583	93.08	0.70	12	0.05	52.00	6950.00	6830	20230612	-29.14	4500	20230103	7.56	6830	-29.14	20230612	4500	7.56	20230103	6830	-29.14	20230612	4500	7.56	20230103	4.43	N	040160	500	60 억	3530234	N	N	N	N
57	20230919	090413	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	4880	-60	5	-1.21	1458005	299	2.66	4880	4885	4870	6420	3460	4940	4876.27	29.28	-134	5010	4975	4905	4870	4800	4992	4887	60	1480	500	3650	5	1	12055535	588	93.85	0.70	12	0.00	52.00	6950.00	6830	20230612	-28.55	4500	20230103	8.44	6830	-28.55	20230612	4500	8.44	20230103	6830	-28.55	20230612	4500	8.44	20230103	4.43	N	040160	500	60 억	3530234	N	N	N	N
58	20230918	160415	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4940	15	2	0.30	54230325	11147	42.61	4925	4940	4835	6400	3450	4925	4865.02	29.30	-1805	5028	4976	4908	4856	4788	5002	4882	60	1475	500	3640	5	1	12055535	596	95.00	0.71	12	0.09	52.00	6950.00	6830	20230612	-27.67	4500	20230103	9.78	6830	-27.67	20230612	4500	9.78	20230103	6830	-27.67	20230612	4500	9.78	20230103	4.45	N	040160	500	60 억	3532039	N	N	N	N
59	20230918	150411	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4875	-50	5	-1.02	48605365	10003	38.24	4925	4925	4835	6400	3450	4925	4859.08	29.30	-1698	5028	4976	4908	4856	4788	5002	4882	60	1475	500	3640	5	1	12055535	588	93.75	0.70	12	0.08	52.00	6950.00	6830	20230612	-28.62	4500	20230103	8.33	6830	-28.62	20230612	4500	8.33	20230103	6830	-28.62	20230612	4500	8.33	20230103	4.45	N	040160	500	60 억	3532039	N	N	N	N
60	20230918	140422	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4860	-65	5	-1.32	32881200	6761	25.84	4925	4925	4835	6400	3450	4925	4863.36	29.30	-2156	5028	4976	4908	4856	4788	5002	4882	60	1475	500	3640	5	1	12055535	586	93.46	0.70	12	0.06	52.00	6950.00	6830	20230612	-28.84	4500	20230103	8.00	6830	-28.84	20230612	4500	8.00	20230103	6830	-28.84	20230612	4500	8.00	20230103	4.45	N	040160	500	60 억	3532039	N	N	N	N
61	20230918	130412	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4855	-70	5	-1.42	30410325	6252	23.90	4925	4925	4835	6400	3450	4925	4864.10	29.30	-1891	5028	4976	4908	4856	4788	5002	4882	60	1475	500	3640	5	1	12055535	585	93.37	0.70	12	0.05	52.00	6950.00	6830	20230612	-28.92	4500	20230103	7.89	6830	-28.92	20230612	4500	7.89	20230103	6830	-28.92	20230612	4500	7.89	20230103	4.45	N	040160	500	60 억	3532039	N	N	N	N
62	20230918	120413	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4865	-60	5	-1.22	27713000	5695	21.77	4925	4925	4835	6400	3450	4925	4866.20	29.30	-2054	5028	4976	4908	4856	4788	5002	4882	60	1475	500	3640	5	1	12055535	587	93.56	0.70	12	0.05	52.00	6950.00	6830	20230612	-28.77	4500	20230103	8.11	6830	-28.77	20230612	4500	8.11	20230103	6830	-28.77	20230612	4500	8.11	20230103	4.45	N	040160	500	60 억	3532039	N	N	N	N
63	20230918	110415	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4840	-85	5	-1.73	23351415	4798	18.34	4925	4925	4835	6400	3450	4925	4866.91	29.30	-1596	5028	4976	4908	4856	4788	5002	4882	60	1475	500	3640	5	1	12055535	583	93.08	0.70	12	0.04	52.00	6950.00	6830	20230612	-29.14	4500	20230103	7.56	6830	-29.14	20230612	4500	7.56	20230103	6830	-29.14	20230612	4500	7.56	20230103	4.45	N	040160	500	60 억	3532039	N	N	N	N
64	20230918	100410	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4870	-55	5	-1.12	20441940	4199	16.05	4925	4925	4835	6400	3450	4925	4868.29	29.30	-1435	5028	4976	4908	4856	4788	5002	4882	60	1475	500	3640	5	1	12055535	587	93.65	0.70	12	0.03	52.00	6950.00	6830	20230612	-28.70	4500	20230103	8.22	6830	-28.70	20230612	4500	8.22	20230103	6830	-28.70	20230612	4500	8.22	20230103	4.45	N	040160	500	60 억	3532039	N	N	N	N
65	20230918	090406	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4900	-25	5	-0.51	4823635	981	3.75	4925	4925	4900	6400	3450	4925	4917.06	29.30	-431	5028	4976	4908	4856	4788	5002	4882	60	1475	500	3640	5	1	12055535	591	94.23	0.71	12	0.01	52.00	6950.00	6830	20230612	-28.26	4500	20230103	8.89	6830	-28.26	20230612	4500	8.89	20230103	6830	-28.26	20230612	4500	8.89	20230103	4.45	N	040160	500	60 억	3532039	N	N	N	N
66	20230915	160410	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4925	85	2	1.76	127643230	26030	88.61	4840	4960	4840	6290	3390	4840	4903.70	29.28	2719	4943	4891	4803	4751	4663	4917	4777	60	1450	500	3580	5	1	12055535	594	94.71	0.71	12	0.22	52.00	6950.00	6830	20230612	-27.89	4500	20230103	9.44	6830	-27.89	20230612	4500	9.44	20230103	6830	-27.89	20230612	4500	9.44	20230103	4.54	N	040160	500	60 억	3529320	N	N	N	N
67	20230915	150412	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4905	65	2	1.34	117386910	23942	81.50	4840	4960	4840	6290	3390	4840	4902.97	29.28	2616	4943	4891	4803	4751	4663	4917	4777	60	1450	500	3580	5	1	12055535	591	94.33	0.71	12	0.20	52.00	6950.00	6830	20230612	-28.18	4500	20230103	9.00	6830	-28.18	20230612	4500	9.00	20230103	6830	-28.18	20230612	4500	9.00	20230103	4.54	N	040160	500	60 억	3529320	N	N	N	N
68	20230915	140410	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4920	80	2	1.65	108664335	22165	75.45	4840	4960	4840	6290	3390	4840	4902.52	29.28	2873	4943	4891	4803	4751	4663	4917	4777	60	1450	500	3580	5	1	12055535	593	94.62	0.71	12	0.18	52.00	6950.00	6830	20230612	-27.96	4500	20230103	9.33	6830	-27.96	20230612	4500	9.33	20230103	6830	-27.96	20230612	4500	9.33	20230103	4.54	N	040160	500	60 억	3529320	N	N	N	N
69	20230915	130408	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4930	90	2	1.86	96587295	19716	67.11	4840	4950	4840	6290	3390	4840	4898.93	29.28	2201	4943	4891	4803	4751	4663	4917	4777	60	1450	500	3580	5	1	12055535	594	94.81	0.71	12	0.16	52.00	6950.00	6830	20230612	-27.82	4500	20230103	9.56	6830	-27.82	20230612	4500	9.56	20230103	6830	-27.82	20230612	4500	9.56	20230103	4.54	N	040160	500	60 억	3529320	N	N	N	N
70	20230915	120413	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4925	85	2	1.76	92688310	18924	64.42	4840	4950	4840	6290	3390	4840	4897.92	29.28	1681	4943	4891	4803	4751	4663	4917	4777	60	1450	500	3580	5	1	12055535	594	94.71	0.71	12	0.16	52.00	6950.00	6830	20230612	-27.89	4500	20230103	9.44	6830	-27.89	20230612	4500	9.44	20230103	6830	-27.89	20230612	4500	9.44	20230103	4.54	N	040160	500	60 억	3529320	N	N	N	N
71	20230915	110413	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4915	75	2	1.55	86656110	17697	60.24	4840	4950	4840	6290	3390	4840	4896.66	29.28	1301	4943	4891	4803	4751	4663	4917	4777	60	1450	500	3580	5	1	12055535	593	94.52	0.71	12	0.15	52.00	6950.00	6830	20230612	-28.04	4500	20230103	9.22	6830	-28.04	20230612	4500	9.22	20230103	6830	-28.04	20230612	4500	9.22	20230103	4.54	N	040160	500	60 억	3529320	N	N	N	N
72	20230915	100414	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4875	35	2	0.72	49127885	10072	34.29	4840	4915	4840	6290	3390	4840	4877.67	29.28	-395	4943	4891	4803	4751	4663	4917	4777	60	1450	500	3580	5	1	12055535	588	93.75	0.70	12	0.08	52.00	6950.00	6830	20230612	-28.62	4500	20230103	8.33	6830	-28.62	20230612	4500	8.33	20230103	6830	-28.62	20230612	4500	8.33	20230103	4.54	N	040160	500	60 억	3529320	N	N	N	N
73	20230915	090407	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4840	0	3	0.00	18611095	3840	13.07	4840	4870	4840	6290	3390	4840	4846.64	29.28	109	4943	4891	4803	4751	4663	4917	4777	60	1450	500	3580	5	1	12055535	583	93.08	0.70	12	0.03	52.00	6950.00	6830	20230612	-29.14	4500	20230103	7.56	6830	-29.14	20230612	4500	7.56	20230103	6830	-29.14	20230612	4500	7.56	20230103	4.54	N	040160	500	60 억	3529320	N	N	N	N
74	20230914	160412	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4840	85	2	1.79	139897360	29168	73.19	4750	4855	4715	6180	3330	4755	4796.66	29.29	-1758	4921	4837	4781	4697	4641	4810	4670	60	1425	500	3510	5	1	12055535	583	93.08	0.70	12	0.24	52.00	6950.00	6830	20230612	-29.14	4500	20230103	7.56	6830	-29.14	20230612	4500	7.56	20230103	6830	-29.14	20230612	4500	7.56	20230103	4.53	N	040160	500	60 억	3531078	N	N	N	N
75	20230914	150404	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4840	85	2	1.79	131989640	27533	69.09	4750	4855	4715	6180	3330	4755	4794.27	29.29	-1769	4921	4837	4781	4697	4641	4810	4670	60	1425	500	3510	5	1	12055535	583	93.08	0.70	12	0.23	52.00	6950.00	6830	20230612	-29.14	4500	20230103	7.56	6830	-29.14	20230612	4500	7.56	20230103	6830	-29.14	20230612	4500	7.56	20230103	4.53	N	040160	500	60 억	3531078	N	N	N	N
76	20230914	140403	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4825	70	2	1.47	119058595	24853	62.36	4750	4845	4715	6180	3330	4755	4790.92	29.29	-2292	4921	4837	4781	4697	4641	4810	4670	60	1425	500	3510	5	1	12055535	582	92.79	0.69	12	0.21	52.00	6950.00	6830	20230612	-29.36	4500	20230103	7.22	6830	-29.36	20230612	4500	7.22	20230103	6830	-29.36	20230612	4500	7.22	20230103	4.53	N	040160	500	60 억	3531078	N	N	N	N
77	20230914	130401	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4815	60	2	1.26	110182695	23009	57.74	4750	4845	4715	6180	3330	4755	4789.10	29.29	-2584	4921	4837	4781	4697	4641	4810	4670	60	1425	500	3510	5	1	12055535	580	92.60	0.69	12	0.19	52.00	6950.00	6830	20230612	-29.50	4500	20230103	7.00	6830	-29.50	20230612	4500	7.00	20230103	6830	-29.50	20230612	4500	7.00	20230103	4.53	N	040160	500	60 억	3531078	N	N	N	N
78	20230914	120412	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4820	65	2	1.37	103103660	21537	54.04	4750	4845	4715	6180	3330	4755	4787.71	29.29	-2858	4921	4837	4781	4697	4641	4810	4670	60	1425	500	3510	5	1	12055535	581	92.69	0.69	12	0.18	52.00	6950.00	6830	20230612	-29.43	4500	20230103	7.11	6830	-29.43	20230612	4500	7.11	20230103	6830	-29.43	20230612	4500	7.11	20230103	4.53	N	040160	500	60 억	3531078	N	N	N	N
79	20230914	110405	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4815	60	2	1.26	93256050	19494	48.92	4750	4845	4715	6180	3330	4755	4784.26	29.29	-3516	4921	4837	4781	4697	4641	4810	4670	60	1425	500	3510	5	1	12055535	580	92.60	0.69	12	0.16	52.00	6950.00	6830	20230612	-29.50	4500	20230103	7.00	6830	-29.50	20230612	4500	7.00	20230103	6830	-29.50	20230612	4500	7.00	20230103	4.53	N	040160	500	60 억	3531078	N	N	N	N
80	20230914	100400	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4770	15	2	0.32	42416110	8911	22.36	4750	4800	4715	6180	3330	4755	4760.13	29.29	-1699	4921	4837	4781	4697	4641	4810	4670	60	1425	500	3510	5	1	12055535	575	91.73	0.69	12	0.07	52.00	6950.00	6830	20230612	-30.16	4500	20230103	6.00	6830	-30.16	20230612	4500	6.00	20230103	6830	-30.16	20230612	4500	6.00	20230103	4.53	N	040160	500	60 억	3531078	N	N	N	N
81	20230914	090408	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4725	-30	5	-0.63	5571940	1176	2.95	4750	4750	4725	6180	3330	4755	4732.70	29.29	-49	4921	4837	4781	4697	4641	4810	4670	60	1425	500	3510	5	1	12055535	570	90.87	0.68	12	0.01	52.00	6950.00	6830	20230612	-30.82	4500	20230103	5.00	6830	-30.82	20230612	4500	5.00	20230103	6830	-30.82	20230612	4500	5.00	20230103	4.53	N	040160	500	60 억	3531078	N	N	N	N
82	20230913	160409	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4755	-120	5	-2.46	178955830	37455	96.09	4815	4865	4725	6330	3415	4875	4777.90	29.31	-2369	5075	4975	4900	4800	4725	4937	4762	60	1455	500	3600	5	1	12055535	573	91.44	0.68	12	0.31	52.00	6950.00	6830	20230612	-30.38	4500	20230103	5.67	6830	-30.38	20230612	4500	5.67	20230103	6830	-30.38	20230612	4500	5.67	20230103	4.54	N	040160	500	60 억	3533448	N	N	N	N
83	20230913	150404	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4750	-125	5	-2.56	156368455	32692	83.87	4815	4865	4750	6330	3415	4875	4783.08	29.31	-2458	5075	4975	4900	4800	4725	4937	4762	60	1455	500	3600	5	1	12055535	573	91.35	0.68	12	0.27	52.00	6950.00	6830	20230612	-30.45	4500	20230103	5.56	6830	-30.45	20230612	4500	5.56	20230103	6830	-30.45	20230612	4500	5.56	20230103	4.54	N	040160	500	60 억	3533448	N	N	N	N
84	20230913	140407	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4780	-95	5	-1.95	132690835	27714	71.10	4815	4865	4750	6330	3415	4875	4787.86	29.31	-3113	5075	4975	4900	4800	4725	4937	4762	60	1455	500	3600	5	1	12055535	576	91.92	0.69	12	0.23	52.00	6950.00	6830	20230612	-30.01	4500	20230103	6.22	6830	-30.01	20230612	4500	6.22	20230103	6830	-30.01	20230612	4500	6.22	20230103	4.54	N	040160	500	60 억	3533448	N	N	N	N
85	20230913	130358	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4780	-95	5	-1.95	117660460	24556	63.00	4815	4865	4750	6330	3415	4875	4791.52	29.31	-3883	5075	4975	4900	4800	4725	4937	4762	60	1455	500	3600	5	1	12055535	576	91.92	0.69	12	0.20	52.00	6950.00	6830	20230612	-30.01	4500	20230103	6.22	6830	-30.01	20230612	4500	6.22	20230103	6830	-30.01	20230612	4500	6.22	20230103	4.54	N	040160	500	60 억	3533448	N	N	N	N
86	20230913	120410	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4760	-115	5	-2.36	106334210	22176	56.89	4815	4865	4750	6330	3415	4875	4795.01	29.31	-3239	5075	4975	4900	4800	4725	4937	4762	60	1455	500	3600	5	1	12055535	574	91.54	0.68	12	0.18	52.00	6950.00	6830	20230612	-30.31	4500	20230103	5.78	6830	-30.31	20230612	4500	5.78	20230103	6830	-30.31	20230612	4500	5.78	20230103	4.54	N	040160	500	60 억	3533448	N	N	N	N
87	20230913	110404	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4755	-120	5	-2.46	87111980	18134	46.52	4815	4865	4755	6330	3415	4875	4803.79	29.31	-3649	5075	4975	4900	4800	4725	4937	4762	60	1455	500	3600	5	1	12055535	573	91.44	0.68	12	0.15	52.00	6950.00	6830	20230612	-30.38	4500	20230103	5.67	6830	-30.38	20230612	4500	5.67	20230103	6830	-30.38	20230612	4500	5.67	20230103	4.54	N	040160	500	60 억	3533448	N	N	N	N
88	20230913	100401	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4820	-55	5	-1.13	39274355	8139	20.88	4815	4865	4790	6330	3415	4875	4825.45	29.31	219	5075	4975	4900	4800	4725	4937	4762	60	1455	500	3600	5	1	12055535	581	92.69	0.69	12	0.07	52.00	6950.00	6830	20230612	-29.43	4500	20230103	7.11	6830	-29.43	20230612	4500	7.11	20230103	6830	-29.43	20230612	4500	7.11	20230103	4.54	N	040160	500	60 억	3533448	N	N	N	N
89	20230913	090358	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4850	-25	5	-0.51	6876485	1428	3.66	4815	4850	4805	6330	3415	4875	4815.47	29.31	-976	5075	4975	4900	4800	4725	4937	4762	60	1455	500	3600	5	1	12055535	585	93.27	0.70	12	0.01	52.00	6950.00	6830	20230612	-28.99	4500	20230103	7.78	6830	-28.99	20230612	4500	7.78	20230103	6830	-28.99	20230612	4500	7.78	20230103	4.54	N	040160	500	60 억	3533448	N	N	N	N
90	20230912	160356	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4875	-115	5	-2.30	190618325	38867	144.19	4935	5000	4825	6480	3495	4990	4904.39	29.39	-9341	5073	5031	4978	4936	4883	5037	4942	60	1490	500	3690	5	1	12055535	588	93.75	0.70	12	0.32	52.00	6950.00	6830	20230612	-28.62	4500	20230103	8.33	6830	-28.62	20230612	4500	8.33	20230103	6830	-28.62	20230612	4500	8.33	20230103	4.56	N	040160	500	60 억	3542790	N	N	N	N
91	20230912	150403	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4840	-150	5	-3.01	174110275	35457	131.54	4935	5000	4830	6480	3495	4990	4910.46	29.39	-9210	5073	5031	4978	4936	4883	5037	4942	60	1490	500	3690	5	1	12055535	583	93.08	0.70	12	0.29	52.00	6950.00	6830	20230612	-29.14	4500	20230103	7.56	6830	-29.14	20230612	4500	7.56	20230103	6830	-29.14	20230612	4500	7.56	20230103	4.56	N	040160	500	60 억	3542790	N	N	N	N
92	20230912	140403	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4870	-120	5	-2.40	135588775	27527	102.12	4935	5000	4870	6480	3495	4990	4925.66	29.39	-7076	5073	5031	4978	4936	4883	5037	4942	60	1490	500	3690	5	1	12055535	587	93.65	0.70	12	0.23	52.00	6950.00	6830	20230612	-28.70	4500	20230103	8.22	6830	-28.70	20230612	4500	8.22	20230103	6830	-28.70	20230612	4500	8.22	20230103	4.56	N	040160	500	60 억	3542790	N	N	N	N
93	20230912	130400	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4935	-55	5	-1.10	96757345	19602	72.72	4935	5000	4890	6480	3495	4990	4936.10	29.39	-801	5073	5031	4978	4936	4883	5037	4942	60	1490	500	3690	5	1	12055535	595	94.90	0.71	12	0.16	52.00	6950.00	6830	20230612	-27.75	4500	20230103	9.67	6830	-27.75	20230612	4500	9.67	20230103	6830	-27.75	20230612	4500	9.67	20230103	4.56	N	040160	500	60 억	3542790	N	N	N	N
94	20230912	120354	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4940	-50	5	-1.00	89370695	18099	67.14	4935	5000	4890	6480	3495	4990	4937.88	29.39	-238	5073	5031	4978	4936	4883	5037	4942	60	1490	500	3690	5	1	12055535	596	95.00	0.71	12	0.15	52.00	6950.00	6830	20230612	-27.67	4500	20230103	9.78	6830	-27.67	20230612	4500	9.78	20230103	6830	-27.67	20230612	4500	9.78	20230103	4.56	N	040160	500	60 억	3542790	N	N	N	N
95	20230912	110358	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4910	-80	5	-1.60	81817700	16565	61.45	4935	5000	4890	6480	3495	4990	4939.19	29.39	-574	5073	5031	4978	4936	4883	5037	4942	60	1490	500	3690	5	1	12055535	592	94.42	0.71	12	0.14	52.00	6950.00	6830	20230612	-28.11	4500	20230103	9.11	6830	-28.11	20230612	4500	9.11	20230103	6830	-28.11	20230612	4500	9.11	20230103	4.56	N	040160	500	60 억	3542790	N	N	N	N
96	20230912	100358	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4940	-50	5	-1.00	54108420	10919	40.51	4935	5000	4920	6480	3495	4990	4955.44	29.39	165	5073	5031	4978	4936	4883	5037	4942	60	1490	500	3690	5	1	12055535	596	95.00	0.71	12	0.09	52.00	6950.00	6830	20230612	-27.67	4500	20230103	9.78	6830	-27.67	20230612	4500	9.78	20230103	6830	-27.67	20230612	4500	9.78	20230103	4.56	N	040160	500	60 억	3542790	N	N	N	N
97	20230912	090401	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4955	-35	5	-0.70	17355960	3516	13.04	4935	4955	4935	6480	3495	4990	4936.28	29.39	-204	5073	5031	4978	4936	4883	5037	4942	60	1490	500	3690	5	1	12055535	597	95.29	0.71	12	0.03	52.00	6950.00	6830	20230612	-27.45	4500	20230103	10.11	6830	-27.45	20230612	4500	10.11	20230103	6830	-27.45	20230612	4500	10.11	20230103	4.56	N	040160	500	60 억	3542790	N	N	N	N
98	20230911	160355	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4990	70	2	1.42	134059645	26946	117.00	4990	5020	4925	6390	3445	4920	4975.12	29.34	5471	5050	4985	4900	4835	4750	5017	4867	60	1470	500	3640	5	1	12055535	602	95.96	0.72	12	0.22	52.00	6950.00	6830	20230612	-26.94	4500	20230103	10.89	6830	-26.94	20230612	4500	10.89	20230103	6830	-26.94	20230612	4500	10.89	20230103	4.54	N	040160	500	60 억	3537319	N	N	N	N
99	20230911	150401	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4990	70	2	1.42	115927480	23297	101.15	4990	5020	4925	6390	3445	4920	4976.07	29.34	5256	5050	4985	4900	4835	4750	5017	4867	60	1470	500	3640	5	1	12055535	602	95.96	0.72	12	0.19	52.00	6950.00	6830	20230612	-26.94	4500	20230103	10.89	6830	-26.94	20230612	4500	10.89	20230103	6830	-26.94	20230612	4500	10.89	20230103	4.54	N	040160	500	60 억	3537319	N	N	N	N
100	20230911	140407	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5000	80	2	1.63	108879045	21878	94.99	4990	5020	4925	6390	3445	4920	4976.65	29.34	5357	5050	4985	4900	4835	4750	5017	4867	60	1470	500	3640	10	1	12055535	603	96.15	0.72	12	0.18	52.00	6950.00	6830	20230612	-26.79	4500	20230103	11.11	6830	-26.79	20230612	4500	11.11	20230103	6830	-26.79	20230612	4500	11.11	20230103	4.54	N	040160	500	60 억	3537319	N	N	N	N
101	20230911	130353	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4995	75	2	1.52	102058645	20513	89.07	4990	5020	4925	6390	3445	4920	4975.32	29.34	5602	5050	4985	4900	4835	4750	5017	4867	60	1470	500	3640	5	1	12055535	602	96.06	0.72	12	0.17	52.00	6950.00	6830	20230612	-26.87	4500	20230103	11.00	6830	-26.87	20230612	4500	11.00	20230103	6830	-26.87	20230612	4500	11.00	20230103	4.54	N	040160	500	60 억	3537319	N	N	N	N
102	20230911	120356	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5000	80	2	1.63	96354760	19373	84.12	4990	5010	4925	6390	3445	4920	4973.66	29.34	5316	5050	4985	4900	4835	4750	5017	4867	60	1470	500	3640	10	1	12055535	603	96.15	0.72	12	0.16	52.00	6950.00	6830	20230612	-26.79	4500	20230103	11.11	6830	-26.79	20230612	4500	11.11	20230103	6830	-26.79	20230612	4500	11.11	20230103	4.54	N	040160	500	60 억	3537319	N	N	N	N
103	20230911	110349	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4960	40	2	0.81	64659775	13020	56.53	4990	5000	4925	6390	3445	4920	4966.19	29.34	1716	5050	4985	4900	4835	4750	5017	4867	60	1470	500	3640	5	1	12055535	598	95.38	0.71	12	0.11	52.00	6950.00	6830	20230612	-27.38	4500	20230103	10.22	6830	-27.38	20230612	4500	10.22	20230103	6830	-27.38	20230612	4500	10.22	20230103	4.54	N	040160	500	60 억	3537319	N	N	N	N
104	20230911	100351	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4955	35	2	0.71	42964485	8652	37.57	4990	5000	4925	6390	3445	4920	4965.84	29.34	-31	5050	4985	4900	4835	4750	5017	4867	60	1470	500	3640	5	1	12055535	597	95.29	0.71	12	0.07	52.00	6950.00	6830	20230612	-27.45	4500	20230103	10.11	6830	-27.45	20230612	4500	10.11	20230103	6830	-27.45	20230612	4500	10.11	20230103	4.54	N	040160	500	60 억	3537319	N	N	N	N
105	20230911	090351	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4935	15	2	0.30	10303090	2071	8.99	4990	4990	4925	6390	3445	4920	4974.93	29.34	-263	5050	4985	4900	4835	4750	5017	4867	60	1470	500	3640	5	1	12055535	595	94.90	0.71	12	0.02	52.00	6950.00	6830	20230612	-27.75	4500	20230103	9.67	6830	-27.75	20230612	4500	9.67	20230103	6830	-27.75	20230612	4500	9.67	20230103	4.54	N	040160	500	60 억	3537319	N	N	N	N
106	20230908	160356	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4920	70	2	1.44	107622090	21989	42.14	4815	4965	4815	6300	3395	4850	4894.34	29.32	2724	5170	5010	4930	4770	4690	4970	4730	60	1450	500	3580	5	1	12055535	593	94.62	0.71	12	0.18	52.00	6950.00	6830	20230612	-27.96	4500	20230103	9.33	6830	-27.96	20230612	4500	9.33	20230103	6830	-27.96	20230612	4500	9.33	20230103	4.53	N	040160	500	60 억	3534579	N	N	N	N
107	20230908	150357	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4925	75	2	1.55	101009360	20646	39.57	4815	4965	4815	6300	3395	4850	4892.44	29.32	2514	5170	5010	4930	4770	4690	4970	4730	60	1450	500	3580	5	1	12055535	594	94.71	0.71	12	0.17	52.00	6950.00	6830	20230612	-27.89	4500	20230103	9.44	6830	-27.89	20230612	4500	9.44	20230103	6830	-27.89	20230612	4500	9.44	20230103	4.53	N	040160	500	60 억	3534579	N	N	N	N
108	20230908	140358	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4930	80	2	1.65	94200560	19264	36.92	4815	4965	4815	6300	3395	4850	4889.98	29.32	2377	5170	5010	4930	4770	4690	4970	4730	60	1450	500	3580	5	1	12055535	594	94.81	0.71	12	0.16	52.00	6950.00	6830	20230612	-27.82	4500	20230103	9.56	6830	-27.82	20230612	4500	9.56	20230103	6830	-27.82	20230612	4500	9.56	20230103	4.53	N	040160	500	60 억	3534579	N	N	N	N
109	20230908	130359	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4935	85	2	1.75	88544565	18116	34.72	4815	4965	4815	6300	3395	4850	4887.64	29.32	2881	5170	5010	4930	4770	4690	4970	4730	60	1450	500	3580	5	1	12055535	595	94.90	0.71	12	0.15	52.00	6950.00	6830	20230612	-27.75	4500	20230103	9.67	6830	-27.75	20230612	4500	9.67	20230103	6830	-27.75	20230612	4500	9.67	20230103	4.53	N	040160	500	60 억	3534579	N	N	N	N
110	20230908	120405	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4910	60	2	1.24	70305450	14423	27.64	4815	4930	4815	6300	3395	4850	4874.54	29.32	236	5170	5010	4930	4770	4690	4970	4730	60	1450	500	3580	5	1	12055535	592	94.42	0.71	12	0.12	52.00	6950.00	6830	20230612	-28.11	4500	20230103	9.11	6830	-28.11	20230612	4500	9.11	20230103	6830	-28.11	20230612	4500	9.11	20230103	4.53	N	040160	500	60 억	3534579	N	N	N	N
111	20230908	110400	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4900	50	2	1.03	55237290	11336	21.73	4815	4930	4815	6300	3395	4850	4872.73	29.32	-825	5170	5010	4930	4770	4690	4970	4730	60	1450	500	3580	5	1	12055535	591	94.23	0.71	12	0.09	52.00	6950.00	6830	20230612	-28.26	4500	20230103	8.89	6830	-28.26	20230612	4500	8.89	20230103	6830	-28.26	20230612	4500	8.89	20230103	4.53	N	040160	500	60 억	3534579	N	N	N	N
112	20230908	100357	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4885	35	2	0.72	36349335	7484	14.34	4815	4885	4815	6300	3395	4850	4856.94	29.32	-1751	5170	5010	4930	4770	4690	4970	4730	60	1450	500	3580	5	1	12055535	589	93.94	0.70	12	0.06	52.00	6950.00	6830	20230612	-28.48	4500	20230103	8.56	6830	-28.48	20230612	4500	8.56	20230103	6830	-28.48	20230612	4500	8.56	20230103	4.53	N	040160	500	60 억	3534579	N	N	N	N
113	20230908	090403	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4835	-15	5	-0.31	5471265	1136	2.18	4815	4850	4815	6300	3395	4850	4816.25	29.32	-360	5170	5010	4930	4770	4690	4970	4730	60	1450	500	3580	5	1	12055535	583	92.98	0.70	12	0.01	52.00	6950.00	6830	20230612	-29.21	4500	20230103	7.44	6830	-29.21	20230612	4500	7.44	20230103	6830	-29.21	20230612	4500	7.44	20230103	4.53	N	040160	500	60 억	3534579	N	N	N	N
114	20230907	160355	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	4850	-240	5	-4.72	255451370	51976	329.32	5090	5090	4850	6610	3570	5090	4918.93	29.36	-3174	5210	5150	5100	5040	4990	5125	5015	60	1520	500	3760	5	1	12055535	585	93.27	0.70	12	0.43	52.00	6950.00	6830	20230612	-28.99	4500	20230103	7.78	6830	-28.99	20230612	4500	7.78	20230103	6830	-28.99	20230612	4500	7.78	20230103	4.56	N	040160	500	60 억	3538930	N	N	N	N
115	20230907	150356	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	4885	-205	5	-4.03	207454305	42091	266.69	5090	5090	4870	6610	3570	5090	4928.71	29.36	-1921	5210	5150	5100	5040	4990	5125	5015	60	1520	500	3760	5	1	12055535	589	93.94	0.70	12	0.35	52.00	6950.00	6830	20230612	-28.48	4500	20230103	8.56	6830	-28.48	20230612	4500	8.56	20230103	6830	-28.48	20230612	4500	8.56	20230103	4.56	N	040160	500	60 억	3538930	N	N	N	N
116	20230907	140355	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	4920	-170	5	-3.34	198445315	40249	255.01	5090	5090	4870	6610	3570	5090	4930.44	29.36	-1293	5210	5150	5100	5040	4990	5125	5015	60	1520	500	3760	5	1	12055535	593	94.62	0.71	12	0.33	52.00	6950.00	6830	20230612	-27.96	4500	20230103	9.33	6830	-27.96	20230612	4500	9.33	20230103	6830	-27.96	20230612	4500	9.33	20230103	4.56	N	040160	500	60 억	3538930	N	N	N	N
117	20230907	130355	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	4945	-145	5	-2.85	183447855	37199	235.69	5090	5090	4870	6610	3570	5090	4931.53	29.36	-1250	5210	5150	5100	5040	4990	5125	5015	60	1520	500	3760	5	1	12055535	596	95.10	0.71	12	0.31	52.00	6950.00	6830	20230612	-27.60	4500	20230103	9.89	6830	-27.60	20230612	4500	9.89	20230103	6830	-27.60	20230612	4500	9.89	20230103	4.56	N	040160	500	60 억	3538930	N	N	N	N
118	20230907	120401	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	4885	-205	5	-4.03	155204785	31423	199.09	5090	5090	4885	6610	3570	5090	4939.21	29.36	-2286	5210	5150	5100	5040	4990	5125	5015	60	1520	500	3760	5	1	12055535	589	93.94	0.70	12	0.26	52.00	6950.00	6830	20230612	-28.48	4500	20230103	8.56	6830	-28.48	20230612	4500	8.56	20230103	6830	-28.48	20230612	4500	8.56	20230103	4.56	N	040160	500	60 억	3538930	N	N	N	N
119	20230907	110359	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	4935	-155	5	-3.05	120974475	24432	154.80	5090	5090	4885	6610	3570	5090	4951.48	29.36	-2398	5210	5150	5100	5040	4990	5125	5015	60	1520	500	3760	5	1	12055535	595	94.90	0.71	12	0.20	52.00	6950.00	6830	20230612	-27.75	4500	20230103	9.67	6830	-27.75	20230612	4500	9.67	20230103	6830	-27.75	20230612	4500	9.67	20230103	4.56	N	040160	500	60 억	3538930	N	N	N	N
120	20230907	100355	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	4985	-105	5	-2.06	53017085	10634	67.38	5090	5090	4925	6610	3570	5090	4985.62	29.36	-921	5210	5150	5100	5040	4990	5125	5015	60	1520	500	3760	5	1	12055535	601	95.87	0.72	12	0.09	52.00	6950.00	6830	20230612	-27.01	4500	20230103	10.78	6830	-27.01	20230612	4500	10.78	20230103	6830	-27.01	20230612	4500	10.78	20230103	4.56	N	040160	500	60 억	3538930	N	N	N	N
121	20230907	090400	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5070	-20	5	-0.39	3450280	678	4.30	5090	5090	5070	6610	3570	5090	5088.91	29.36	-55	5210	5150	5100	5040	4990	5125	5015	60	1520	500	3760	10	1	12055535	611	97.50	0.73	12	0.01	52.00	6950.00	6830	20230612	-25.77	4500	20230103	12.67	6830	-25.77	20230612	4500	12.67	20230103	6830	-25.77	20230612	4500	12.67	20230103	4.56	N	040160	500	60 억	3538930	N	N	N	N
122	20230906	160356	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5090	-40	5	-0.78	80213110	15783	57.81	5130	5160	5050	6660	3600	5130	5082.25	29.36	-883	5276	5202	5116	5042	4956	5240	5080	60	1530	500	3790	10	1	12055535	614	97.88	0.73	12	0.13	52.00	6950.00	6830	20230612	-25.48	4500	20230103	13.11	6830	-25.48	20230612	4500	13.11	20230103	6830	-25.48	20230612	4500	13.11	20230103	4.56	N	040160	500	60 억	3539776	N	N	N	N
123	20230906	150355	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5090	-40	5	-0.78	72799390	14323	52.47	5130	5160	5050	6660	3600	5130	5082.69	29.36	-721	5276	5202	5116	5042	4956	5240	5080	60	1530	500	3790	10	1	12055535	614	97.88	0.73	12	0.12	52.00	6950.00	6830	20230612	-25.48	4500	20230103	13.11	6830	-25.48	20230612	4500	13.11	20230103	6830	-25.48	20230612	4500	13.11	20230103	4.56	N	040160	500	60 억	3539776	N	N	N	N
124	20230906	140356	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5080	-50	5	-0.97	55021280	10807	39.59	5130	5160	5060	6660	3600	5130	5091.26	29.36	-78	5276	5202	5116	5042	4956	5240	5080	60	1530	500	3790	10	1	12055535	612	97.69	0.73	12	0.09	52.00	6950.00	6830	20230612	-25.62	4500	20230103	12.89	6830	-25.62	20230612	4500	12.89	20230103	6830	-25.62	20230612	4500	12.89	20230103	4.56	N	040160	500	60 억	3539776	N	N	N	N
125	20230906	130354	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5100	-30	5	-0.58	42713740	8386	30.72	5130	5160	5070	6660	3600	5130	5093.46	29.36	201	5276	5202	5116	5042	4956	5240	5080	60	1530	500	3790	10	1	12055535	615	98.08	0.73	12	0.07	52.00	6950.00	6830	20230612	-25.33	4500	20230103	13.33	6830	-25.33	20230612	4500	13.33	20230103	6830	-25.33	20230612	4500	13.33	20230103	4.56	N	040160	500	60 억	3539776	N	N	N	N
126	20230906	120358	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5110	-20	5	-0.39	36513800	7168	26.26	5130	5160	5070	6660	3600	5130	5094.00	29.36	426	5276	5202	5116	5042	4956	5240	5080	60	1530	500	3790	10	1	12055535	616	98.27	0.74	12	0.06	52.00	6950.00	6830	20230612	-25.18	4500	20230103	13.56	6830	-25.18	20230612	4500	13.56	20230103	6830	-25.18	20230612	4500	13.56	20230103	4.56	N	040160	500	60 억	3539776	N	N	N	N
127	20230906	110359	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5070	-60	5	-1.17	28450700	5581	20.44	5130	5160	5070	6660	3600	5130	5097.78	29.36	277	5276	5202	5116	5042	4956	5240	5080	60	1530	500	3790	10	1	12055535	611	97.50	0.73	12	0.05	52.00	6950.00	6830	20230612	-25.77	4500	20230103	12.67	6830	-25.77	20230612	4500	12.67	20230103	6830	-25.77	20230612	4500	12.67	20230103	4.56	N	040160	500	60 억	3539776	N	N	N	N
128	20230906	100348	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5080	-50	5	-0.97	21359890	4185	15.33	5130	5160	5080	6660	3600	5130	5103.92	29.36	813	5276	5202	5116	5042	4956	5240	5080	60	1530	500	3790	10	1	12055535	612	97.69	0.73	12	0.03	52.00	6950.00	6830	20230612	-25.62	4500	20230103	12.89	6830	-25.62	20230612	4500	12.89	20230103	6830	-25.62	20230612	4500	12.89	20230103	4.56	N	040160	500	60 억	3539776	N	N	N	N
129	20230906	090351	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5130	0	3	0.00	2488050	485	1.78	5130	5130	5130	6660	3600	5130	5130.00	29.36	-66	5276	5202	5116	5042	4956	5240	5080	60	1530	500	3790	10	1	12055535	618	98.65	0.74	12	0.00	52.00	6950.00	6830	20230612	-24.89	4500	20230103	14.00	6830	-24.89	20230612	4500	14.00	20230103	6830	-24.89	20230612	4500	14.00	20230103	4.56	N	040160	500	60 억	3539776	N	N	N	N
130	20230905	160349	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5130	40	2	0.79	134766380	26391	91.26	5030	5190	5030	6610	3570	5090	5106.53	29.33	3903	5196	5142	5096	5042	4996	5120	5020	60	1520	500	3760	10	1	12055535	618	98.65	0.74	12	0.22	52.00	6950.00	6830	20230612	-24.89	4500	20230103	14.00	6830	-24.89	20230612	4500	14.00	20230103	6830	-24.89	20230612	4500	14.00	20230103	4.58	N	040160	500	60 억	3536090	N	N	N	N
131	20230905	150401	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5130	40	2	0.79	123253810	24142	83.48	5030	5190	5030	6610	3570	5090	5105.37	29.33	3031	5196	5142	5096	5042	4996	5120	5020	60	1520	500	3760	10	1	12055535	618	98.65	0.74	12	0.20	52.00	6950.00	6830	20230612	-24.89	4500	20230103	14.00	6830	-24.89	20230612	4500	14.00	20230103	6830	-24.89	20230612	4500	14.00	20230103	4.58	N	040160	500	60 억	3536090	N	N	N	N
132	20230905	140356	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5110	20	2	0.39	98031840	19228	66.49	5030	5190	5030	6610	3570	5090	5098.39	29.33	2063	5196	5142	5096	5042	4996	5120	5020	60	1520	500	3760	10	1	12055535	616	98.27	0.74	12	0.16	52.00	6950.00	6830	20230612	-25.18	4500	20230103	13.56	6830	-25.18	20230612	4500	13.56	20230103	6830	-25.18	20230612	4500	13.56	20230103	4.58	N	040160	500	60 억	3536090	N	N	N	N
133	20230905	130342	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5160	70	2	1.38	86029190	16888	58.40	5030	5190	5030	6610	3570	5090	5094.10	29.33	2067	5196	5142	5096	5042	4996	5120	5020	60	1520	500	3760	10	1	12055535	622	99.23	0.74	12	0.14	52.00	6950.00	6830	20230612	-24.45	4500	20230103	14.67	6830	-24.45	20230612	4500	14.67	20230103	6830	-24.45	20230612	4500	14.67	20230103	4.58	N	040160	500	60 억	3536090	N	N	N	N
134	20230905	120350	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5100	10	2	0.20	61238140	12058	41.69	5030	5120	5030	6610	3570	5090	5078.63	29.33	2254	5196	5142	5096	5042	4996	5120	5020	60	1520	500	3760	10	1	12055535	615	98.08	0.73	12	0.10	52.00	6950.00	6830	20230612	-25.33	4500	20230103	13.33	6830	-25.33	20230612	4500	13.33	20230103	6830	-25.33	20230612	4500	13.33	20230103	4.58	N	040160	500	60 억	3536090	N	N	N	N
135	20230905	110353	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5090	0	3	0.00	49784370	9811	33.92	5030	5120	5030	6610	3570	5090	5074.34	29.33	1298	5196	5142	5096	5042	4996	5120	5020	60	1520	500	3760	10	1	12055535	614	97.88	0.73	12	0.08	52.00	6950.00	6830	20230612	-25.48	4500	20230103	13.11	6830	-25.48	20230612	4500	13.11	20230103	6830	-25.48	20230612	4500	13.11	20230103	4.58	N	040160	500	60 억	3536090	N	N	N	N
136	20230905	100348	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5090	0	3	0.00	39271920	7749	26.79	5030	5120	5030	6610	3570	5090	5068.00	29.33	1005	5196	5142	5096	5042	4996	5120	5020	60	1520	500	3760	10	1	12055535	614	97.88	0.73	12	0.06	52.00	6950.00	6830	20230612	-25.48	4500	20230103	13.11	6830	-25.48	20230612	4500	13.11	20230103	6830	-25.48	20230612	4500	13.11	20230103	4.58	N	040160	500	60 억	3536090	N	N	N	N
137	20230905	090344	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5100	10	2	0.20	15012540	2982	10.31	5030	5100	5030	6610	3570	5090	5034.39	29.33	-80	5196	5142	5096	5042	4996	5120	5020	60	1520	500	3760	10	1	12055535	615	98.08	0.73	12	0.02	52.00	6950.00	6830	20230612	-25.33	4500	20230103	13.33	6830	-25.33	20230612	4500	13.33	20230103	6830	-25.33	20230612	4500	13.33	20230103	4.58	N	040160	500	60 억	3536090	N	N	N	N
138	20230904	160347	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5090	-60	5	-1.17	147430270	28920	93.51	5150	5150	5050	6690	3610	5150	5097.87	29.35	-2591	5276	5212	5126	5062	4976	5245	5095	60	1540	500	3810	10	1	12055535	614	97.88	0.73	12	0.24	52.00	6950.00	6830	20230612	-25.48	4500	20230103	13.11	6830	-25.48	20230612	4500	13.11	20230103	6830	-25.48	20230612	4500	13.11	20230103	4.59	N	040160	500	60 억	3538877	N	N	N	N
139	20230904	150341	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5130	-20	5	-0.39	138699960	27209	87.98	5150	5150	5050	6690	3610	5150	5097.58	29.35	-2672	5276	5212	5126	5062	4976	5245	5095	60	1540	500	3810	10	1	12055535	618	98.65	0.74	12	0.23	52.00	6950.00	6830	20230612	-24.89	4500	20230103	14.00	6830	-24.89	20230612	4500	14.00	20230103	6830	-24.89	20230612	4500	14.00	20230103	4.59	N	040160	500	60 억	3538877	N	N	N	N
140	20230904	140339	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5130	-20	5	-0.39	117384940	23033	74.48	5150	5150	5050	6690	3610	5150	5096.38	29.35	-2252	5276	5212	5126	5062	4976	5245	5095	60	1540	500	3810	10	1	12055535	618	98.65	0.74	12	0.19	52.00	6950.00	6830	20230612	-24.89	4500	20230103	14.00	6830	-24.89	20230612	4500	14.00	20230103	6830	-24.89	20230612	4500	14.00	20230103	4.59	N	040160	500	60 억	3538877	N	N	N	N
141	20230904	130345	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5110	-40	5	-0.78	102140790	20046	64.82	5150	5150	5050	6690	3610	5150	5095.32	29.35	-1132	5276	5212	5126	5062	4976	5245	5095	60	1540	500	3810	10	1	12055535	616	98.27	0.74	12	0.17	52.00	6950.00	6830	20230612	-25.18	4500	20230103	13.56	6830	-25.18	20230612	4500	13.56	20230103	6830	-25.18	20230612	4500	13.56	20230103	4.59	N	040160	500	60 억	3538877	N	N	N	N
142	20230904	120338	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5100	-50	5	-0.97	98468840	19327	62.49	5150	5150	5050	6690	3610	5150	5094.88	29.35	-1272	5276	5212	5126	5062	4976	5245	5095	60	1540	500	3810	10	1	12055535	615	98.08	0.73	12	0.16	52.00	6950.00	6830	20230612	-25.33	4500	20230103	13.33	6830	-25.33	20230612	4500	13.33	20230103	6830	-25.33	20230612	4500	13.33	20230103	4.59	N	040160	500	60 억	3538877	N	N	N	N
143	20230904	110334	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5060	-90	5	-1.75	67055910	13170	42.59	5150	5150	5060	6690	3610	5150	5091.56	29.35	246	5276	5212	5126	5062	4976	5245	5095	60	1540	500	3810	10	1	12055535	610	97.31	0.73	12	0.11	52.00	6950.00	6830	20230612	-25.92	4500	20230103	12.44	6830	-25.92	20230612	4500	12.44	20230103	6830	-25.92	20230612	4500	12.44	20230103	4.59	N	040160	500	60 억	3538877	N	N	N	N
144	20230904	100335	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5100	-50	5	-0.97	42047320	8244	26.66	5150	5150	5060	6690	3610	5150	5100.35	29.35	-94	5276	5212	5126	5062	4976	5245	5095	60	1540	500	3810	10	1	12055535	615	98.08	0.73	12	0.07	52.00	6950.00	6830	20230612	-25.33	4500	20230103	13.33	6830	-25.33	20230612	4500	13.33	20230103	6830	-25.33	20230612	4500	13.33	20230103	4.59	N	040160	500	60 억	3538877	N	N	N	N
145	20230904	090342	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5060	-90	5	-1.75	6466390	1266	4.09	5150	5150	5060	6690	3610	5150	5107.73	29.35	-843	5276	5212	5126	5062	4976	5245	5095	60	1540	500	3810	10	1	12055535	610	97.31	0.73	12	0.01	52.00	6950.00	6830	20230612	-25.92	4500	20230103	12.44	6830	-25.92	20230612	4500	12.44	20230103	6830	-25.92	20230612	4500	12.44	20230103	4.59	N	040160	500	60 억	3538877	N	N	N	N
146	20230901	160338	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5150	60	2	1.18	158193710	30926	208.76	5080	5190	5040	6610	3570	5090	5114.65	29.32	3893	5216	5152	5106	5042	4996	5145	5035	60	1520	500	3760	10	1	12055535	621	99.04	0.74	12	0.26	52.00	6950.00	6830	20230612	-24.60	4500	20230103	14.44	6830	-24.60	20230612	4500	14.44	20230103	6830	-24.60	20230612	4500	14.44	20230103	4.57	N	040160	500	60 억	3535146	N	N	N	N
147	20230901	150344	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5120	30	2	0.59	122733890	24044	162.31	5080	5190	5040	6610	3570	5090	5104.55	29.32	4383	5216	5152	5106	5042	4996	5145	5035	60	1520	500	3760	10	1	12055535	617	98.46	0.74	12	0.20	52.00	6950.00	6830	20230612	-25.04	4500	20230103	13.78	6830	-25.04	20230612	4500	13.78	20230103	6830	-25.04	20230612	4500	13.78	20230103	4.57	N	040160	500	60 억	3535146	N	N	N	N
148	20230901	140341	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5110	20	2	0.39	105757210	20717	139.85	5080	5190	5040	6610	3570	5090	5104.85	29.32	5180	5216	5152	5106	5042	4996	5145	5035	60	1520	500	3760	10	1	12055535	616	98.27	0.74	12	0.17	52.00	6950.00	6830	20230612	-25.18	4500	20230103	13.56	6830	-25.18	20230612	4500	13.56	20230103	6830	-25.18	20230612	4500	13.56	20230103	4.57	N	040160	500	60 억	3535146	N	N	N	N
149	20230901	130336	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5100	10	2	0.20	89349450	17501	118.14	5080	5190	5040	6610	3570	5090	5105.39	29.32	4987	5216	5152	5106	5042	4996	5145	5035	60	1520	500	3760	10	1	12055535	615	98.08	0.73	12	0.15	52.00	6950.00	6830	20230612	-25.33	4500	20230103	13.33	6830	-25.33	20230612	4500	13.33	20230103	6830	-25.33	20230612	4500	13.33	20230103	4.57	N	040160	500	60 억	3535146	N	N	N	N
150	20230901	120337	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5120	30	2	0.59	80157490	15702	105.99	5080	5190	5040	6610	3570	5090	5104.92	29.32	5680	5216	5152	5106	5042	4996	5145	5035	60	1520	500	3760	10	1	12055535	617	98.46	0.74	12	0.13	52.00	6950.00	6830	20230612	-25.04	4500	20230103	13.78	6830	-25.04	20230612	4500	13.78	20230103	6830	-25.04	20230612	4500	13.78	20230103	4.57	N	040160	500	60 억	3535146	N	N	N	N
151	20230901	110338	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5120	30	2	0.59	77390440	15161	102.34	5080	5190	5040	6610	3570	5090	5104.57	29.32	5665	5216	5152	5106	5042	4996	5145	5035	60	1520	500	3760	10	1	12055535	617	98.46	0.74	12	0.13	52.00	6950.00	6830	20230612	-25.04	4500	20230103	13.78	6830	-25.04	20230612	4500	13.78	20230103	6830	-25.04	20230612	4500	13.78	20230103	4.57	N	040160	500	60 억	3535146	N	N	N	N
152	20230901	100336	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5120	30	2	0.59	62796550	12317	83.14	5080	5190	5040	6610	3570	5090	5098.36	29.32	6033	5216	5152	5106	5042	4996	5145	5035	60	1520	500	3760	10	1	12055535	617	98.46	0.74	12	0.10	52.00	6950.00	6830	20230612	-25.04	4500	20230103	13.78	6830	-25.04	20230612	4500	13.78	20230103	6830	-25.04	20230612	4500	13.78	20230103	4.57	N	040160	500	60 억	3535146	N	N	N	N
153	20230901	090332	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5050	-40	5	-0.79	7083980	1400	9.45	5080	5080	5040	6610	3570	5090	5059.99	29.32	-1306	5216	5152	5106	5042	4996	5145	5035	60	1520	500	3760	10	1	12055535	609	97.12	0.73	12	0.01	52.00	6950.00	6830	20230612	-26.06	4500	20230103	12.22	6830	-26.06	20230612	4500	12.22	20230103	6830	-26.06	20230612	4500	12.22	20230103	4.57	N	040160	500	60 억	3535146	N	N	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History