KissMeData/054920/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	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20230927	160537	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	3080	50	2	1.65	335095180	110341	146.15	3015	3080	2990	3935	2125	3030	3036.91	1.22	17499	3110	3070	3050	3010	2990	3060	3000	141	905	500	1930	5	1	28217081	869	12.78	0.58	12	0.39	241.00	5336.00	7320	20230208	-57.92	2990	20230927	3.01	7320	-57.92	20230208	2990	3.01	20230927	7320	-57.92	20230208	2990	3.01	20230927	1.94	N	054920	500	141 억	345169	N	N	N	N
3	20230927	150540	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	3070	40	2	1.32	310300455	102272	135.46	3015	3075	2990	3935	2125	3030	3034.07	1.22	16938	3110	3070	3050	3010	2990	3060	3000	141	905	500	1930	5	1	28217081	866	12.74	0.58	12	0.36	241.00	5336.00	7320	20230208	-58.06	2990	20230927	2.68	7320	-58.06	20230208	2990	2.68	20230927	7320	-58.06	20230208	2990	2.68	20230927	1.94	N	054920	500	141 억	345169	N	N	N	N
4	20230927	140540	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	3060	30	2	0.99	275569010	90926	120.43	3015	3075	2990	3935	2125	3030	3030.70	1.22	11925	3110	3070	3050	3010	2990	3060	3000	141	905	500	1930	5	1	28217081	863	12.70	0.57	12	0.32	241.00	5336.00	7320	20230208	-58.20	2990	20230927	2.34	7320	-58.20	20230208	2990	2.34	20230927	7320	-58.20	20230208	2990	2.34	20230927	1.94	N	054920	500	141 억	345169	N	N	N	N
5	20230927	130534	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	3045	15	2	0.50	259447450	85639	113.43	3015	3075	2990	3935	2125	3030	3029.55	1.22	10827	3110	3070	3050	3010	2990	3060	3000	141	905	500	1930	5	1	28217081	859	12.63	0.57	12	0.30	241.00	5336.00	7320	20230208	-58.40	2990	20230927	1.84	7320	-58.40	20230208	2990	1.84	20230927	7320	-58.40	20230208	2990	1.84	20230927	1.94	N	054920	500	141 억	345169	N	N	N	N
6	20230927	120534	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	3035	5	2	0.17	243217905	80313	106.38	3015	3075	2990	3935	2125	3030	3028.38	1.22	10857	3110	3070	3050	3010	2990	3060	3000	141	905	500	1930	5	1	28217081	856	12.59	0.57	12	0.28	241.00	5336.00	7320	20230208	-58.54	2990	20230927	1.51	7320	-58.54	20230208	2990	1.51	20230927	7320	-58.54	20230208	2990	1.51	20230927	1.94	N	054920	500	141 억	345169	N	N	N	N
7	20230927	110538	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	3075	45	2	1.49	219010785	72360	95.84	3015	3075	2990	3935	2125	3030	3026.68	1.22	11855	3110	3070	3050	3010	2990	3060	3000	141	905	500	1930	5	1	28217081	868	12.76	0.58	12	0.26	241.00	5336.00	7320	20230208	-57.99	2990	20230927	2.84	7320	-57.99	20230208	2990	2.84	20230927	7320	-57.99	20230208	2990	2.84	20230927	1.94	N	054920	500	141 억	345169	N	N	N	N
8	20230927	100534	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	3065	35	2	1.16	177178870	58688	77.73	3015	3075	2990	3935	2125	3030	3019.00	1.22	14080	3110	3070	3050	3010	2990	3060	3000	141	905	500	1930	5	1	28217081	865	12.72	0.57	12	0.21	241.00	5336.00	7320	20230208	-58.13	2990	20230927	2.51	7320	-58.13	20230208	2990	2.51	20230927	7320	-58.13	20230208	2990	2.51	20230927	1.94	N	054920	500	141 억	345169	N	N	N	N
9	20230927	090543	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	3020	-10	5	-0.33	9718670	3219	4.26	3015	3040	3015	3935	2125	3030	3019.16	1.22	188	3110	3070	3050	3010	2990	3060	3000	141	905	500	1930	5	1	28217081	852	12.53	0.57	12	0.01	241.00	5336.00	7320	20230208	-58.74	3015	20230927	0.17	7320	-58.74	20230208	3015	0.17	20230927	7320	-58.74	20230208	3015	0.17	20230927	1.94	N	054920	500	141 억	345169	N	N	N	N
10	20230926	160534	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3030	-15	5	-0.49	220277050	72109	36.37	3030	3090	3030	3955	2135	3045	3054.83	1.33	-30039	3158	3101	3073	3016	2988	3087	3002	141	910	500	1940	5	1	28217081	855	12.57	0.57	12	0.26	241.00	5336.00	7320	20230208	-58.61	3015	20230726	0.50	7320	-58.61	20230208	3015	0.50	20230726	7320	-58.61	20230208	3015	0.50	20230726	1.94	N	054920	500	141 억	375605	N	N	N	N
11	20230926	150536	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3050	5	2	0.16	197510840	64623	32.59	3030	3090	3030	3955	2135	3045	3056.42	1.33	-26754	3158	3101	3073	3016	2988	3087	3002	141	910	500	1940	5	1	28217081	861	12.66	0.57	12	0.23	241.00	5336.00	7320	20230208	-58.33	3015	20230726	1.16	7320	-58.33	20230208	3015	1.16	20230726	7320	-58.33	20230208	3015	1.16	20230726	1.94	N	054920	500	141 억	375605	N	N	N	N
12	20230926	140530	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3065	20	2	0.66	163921420	53620	27.04	3030	3090	3030	3955	2135	3045	3057.18	1.33	-27012	3158	3101	3073	3016	2988	3087	3002	141	910	500	1940	5	1	28217081	865	12.72	0.57	12	0.19	241.00	5336.00	7320	20230208	-58.13	3015	20230726	1.66	7320	-58.13	20230208	3015	1.66	20230726	7320	-58.13	20230208	3015	1.66	20230726	1.94	N	054920	500	141 억	375605	N	N	N	N
13	20230926	130532	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3070	25	2	0.82	147220100	48164	24.29	3030	3090	3030	3955	2135	3045	3056.73	1.33	-25606	3158	3101	3073	3016	2988	3087	3002	141	910	500	1940	5	1	28217081	866	12.74	0.58	12	0.17	241.00	5336.00	7320	20230208	-58.06	3015	20230726	1.82	7320	-58.06	20230208	3015	1.82	20230726	7320	-58.06	20230208	3015	1.82	20230726	1.94	N	054920	500	141 억	375605	N	N	N	N
14	20230926	120534	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3045	0	3	0.00	123602570	40444	20.40	3030	3090	3030	3955	2135	3045	3056.25	1.33	-23087	3158	3101	3073	3016	2988	3087	3002	141	910	500	1940	5	1	28217081	859	12.63	0.57	12	0.14	241.00	5336.00	7320	20230208	-58.40	3015	20230726	1.00	7320	-58.40	20230208	3015	1.00	20230726	7320	-58.40	20230208	3015	1.00	20230726	1.94	N	054920	500	141 억	375605	N	N	N	N
15	20230926	110533	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3070	25	2	0.82	88496935	28927	14.59	3030	3090	3030	3955	2135	3045	3059.51	1.33	-14129	3158	3101	3073	3016	2988	3087	3002	141	910	500	1940	5	1	28217081	866	12.74	0.58	12	0.10	241.00	5336.00	7320	20230208	-58.06	3015	20230726	1.82	7320	-58.06	20230208	3015	1.82	20230726	7320	-58.06	20230208	3015	1.82	20230726	1.94	N	054920	500	141 억	375605	N	N	N	N
16	20230926	100531	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3050	5	2	0.16	59036570	19309	9.74	3030	3090	3030	3955	2135	3045	3057.71	1.33	-8869	3158	3101	3073	3016	2988	3087	3002	141	910	500	1940	5	1	28217081	861	12.66	0.57	12	0.07	241.00	5336.00	7320	20230208	-58.33	3015	20230726	1.16	7320	-58.33	20230208	3015	1.16	20230726	7320	-58.33	20230208	3015	1.16	20230726	1.94	N	054920	500	141 억	375605	N	N	N	N
17	20230926	090532	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3060	15	2	0.49	15520970	5109	2.58	3030	3070	3030	3955	2135	3045	3037.41	1.33	-736	3158	3101	3073	3016	2988	3087	3002	141	910	500	1940	5	1	28217081	863	12.70	0.57	12	0.02	241.00	5336.00	7320	20230208	-58.20	3015	20230726	1.49	7320	-58.20	20230208	3015	1.49	20230726	7320	-58.20	20230208	3015	1.49	20230726	1.94	N	054920	500	141 억	375605	N	N	N	N
18	20230925	160532	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3045	-85	5	-2.72	598803025	194875	77.39	3120	3130	3045	4065	2195	3130	3072.97	1.32	3197	3233	3181	3118	3066	3003	3150	3035	141	935	500	2000	5	1	28217081	859	12.63	0.57	12	0.69	241.00	5336.00	7320	20230208	-58.40	3015	20230726	1.00	7320	-58.40	20230208	3015	1.00	20230726	7320	-58.40	20230208	3015	1.00	20230726	1.97	N	054920	500	141 억	372514	N	N	N	N
19	20230925	150535	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3065	-65	5	-2.08	532869860	173252	68.81	3120	3130	3050	4065	2195	3130	3075.69	1.32	8088	3233	3181	3118	3066	3003	3150	3035	141	935	500	2000	5	1	28217081	865	12.72	0.57	12	0.61	241.00	5336.00	7320	20230208	-58.13	3015	20230726	1.66	7320	-58.13	20230208	3015	1.66	20230726	7320	-58.13	20230208	3015	1.66	20230726	1.97	N	054920	500	141 억	372514	N	N	N	N
20	20230925	140526	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3070	-60	5	-1.92	459165450	149212	59.26	3120	3130	3050	4065	2195	3130	3077.27	1.32	14031	3233	3181	3118	3066	3003	3150	3035	141	935	500	2000	5	1	28217081	866	12.74	0.58	12	0.53	241.00	5336.00	7320	20230208	-58.06	3015	20230726	1.82	7320	-58.06	20230208	3015	1.82	20230726	7320	-58.06	20230208	3015	1.82	20230726	1.97	N	054920	500	141 억	372514	N	N	N	N
21	20230925	130530	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3080	-50	5	-1.60	436662240	141900	56.35	3120	3130	3050	4065	2195	3130	3077.25	1.32	18149	3233	3181	3118	3066	3003	3150	3035	141	935	500	2000	5	1	28217081	869	12.78	0.58	12	0.50	241.00	5336.00	7320	20230208	-57.92	3015	20230726	2.16	7320	-57.92	20230208	3015	2.16	20230726	7320	-57.92	20230208	3015	2.16	20230726	1.97	N	054920	500	141 억	372514	N	N	N	N
22	20230925	120533	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3075	-55	5	-1.76	412759275	134126	53.27	3120	3130	3050	4065	2195	3130	3077.40	1.32	23081	3233	3181	3118	3066	3003	3150	3035	141	935	500	2000	5	1	28217081	868	12.76	0.58	12	0.48	241.00	5336.00	7320	20230208	-57.99	3015	20230726	1.99	7320	-57.99	20230208	3015	1.99	20230726	7320	-57.99	20230208	3015	1.99	20230726	1.97	N	054920	500	141 억	372514	N	N	N	N
23	20230925	110528	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3065	-65	5	-2.08	368272085	119586	47.49	3120	3130	3050	4065	2195	3130	3079.56	1.32	23101	3233	3181	3118	3066	3003	3150	3035	141	935	500	2000	5	1	28217081	865	12.72	0.57	12	0.42	241.00	5336.00	7320	20230208	-58.13	3015	20230726	1.66	7320	-58.13	20230208	3015	1.66	20230726	7320	-58.13	20230208	3015	1.66	20230726	1.97	N	054920	500	141 억	372514	N	N	N	N
24	20230925	100531	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3090	-40	5	-1.28	190597560	61637	24.48	3120	3130	3070	4065	2195	3130	3092.26	1.32	21685	3233	3181	3118	3066	3003	3150	3035	141	935	500	2000	5	1	28217081	872	12.82	0.58	12	0.22	241.00	5336.00	7320	20230208	-57.79	3015	20230726	2.49	7320	-57.79	20230208	3015	2.49	20230726	7320	-57.79	20230208	3015	2.49	20230726	1.97	N	054920	500	141 억	372514	N	N	N	N
25	20230925	090530	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3120	-10	5	-0.32	10517420	3388	1.35	3120	3120	3095	4065	2195	3130	3104.32	1.32	-1212	3233	3181	3118	3066	3003	3150	3035	141	935	500	2000	5	1	28217081	880	12.95	0.58	12	0.01	241.00	5336.00	7320	20230208	-57.38	3015	20230726	3.48	7320	-57.38	20230208	3015	3.48	20230726	7320	-57.38	20230208	3015	3.48	20230726	1.97	N	054920	500	141 억	372514	N	N	N	N
26	20230922	160547	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3130	-60	5	-1.88	775708840	249536	129.32	3150	3170	3055	4145	2235	3190	3108.56	1.22	28998	3310	3250	3210	3150	3110	3230	3130	141	955	500	2040	5	1	28217081	883	12.99	0.59	12	0.88	241.00	5336.00	7320	20230208	-57.24	3015	20230726	3.81	7320	-57.24	20230208	3015	3.81	20230726	7320	-57.24	20230208	3015	3.81	20230726	1.95	N	054920	500	141 억	343825	N	N	N	N
27	20230922	150544	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3110	-80	5	-2.51	746697735	240238	124.50	3150	3170	3055	4145	2235	3190	3108.16	1.22	29744	3310	3250	3210	3150	3110	3230	3130	141	955	500	2040	5	1	28217081	878	12.90	0.58	12	0.85	241.00	5336.00	7320	20230208	-57.51	3015	20230726	3.15	7320	-57.51	20230208	3015	3.15	20230726	7320	-57.51	20230208	3015	3.15	20230726	1.95	N	054920	500	141 억	343825	N	N	N	N
28	20230922	140546	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3100	-90	5	-2.82	664430415	213679	110.74	3150	3170	3055	4145	2235	3190	3109.48	1.22	33596	3310	3250	3210	3150	3110	3230	3130	141	955	500	2040	5	1	28217081	875	12.86	0.58	12	0.76	241.00	5336.00	7320	20230208	-57.65	3015	20230726	2.82	7320	-57.65	20230208	3015	2.82	20230726	7320	-57.65	20230208	3015	2.82	20230726	1.95	N	054920	500	141 억	343825	N	N	N	N
29	20230922	130513	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3105	-85	5	-2.66	556735230	178837	92.68	3150	3170	3055	4145	2235	3190	3113.09	1.22	31949	3310	3250	3210	3150	3110	3230	3130	141	955	500	2040	5	1	28217081	876	12.88	0.58	12	0.63	241.00	5336.00	7320	20230208	-57.58	3015	20230726	2.99	7320	-57.58	20230208	3015	2.99	20230726	7320	-57.58	20230208	3015	2.99	20230726	1.95	N	054920	500	141 억	343825	N	N	N	N
30	20230922	120510	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3130	-60	5	-1.88	531276760	170663	88.44	3150	3170	3055	4145	2235	3190	3113.02	1.22	31949	3310	3250	3210	3150	3110	3230	3130	141	955	500	2040	5	1	28217081	883	12.99	0.59	12	0.60	241.00	5336.00	7320	20230208	-57.24	3015	20230726	3.81	7320	-57.24	20230208	3015	3.81	20230726	7320	-57.24	20230208	3015	3.81	20230726	1.95	N	054920	500	141 억	343825	N	N	N	N
31	20230922	110507	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3155	-35	5	-1.10	285537335	91386	47.36	3150	3170	3095	4145	2235	3190	3124.52	1.22	11424	3310	3250	3210	3150	3110	3230	3130	141	955	500	2040	5	1	28217081	890	13.09	0.59	12	0.32	241.00	5336.00	7320	20230208	-56.90	3015	20230726	4.64	7320	-56.90	20230208	3015	4.64	20230726	7320	-56.90	20230208	3015	4.64	20230726	1.95	N	054920	500	141 억	343825	N	N	N	N
32	20230922	100510	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3110	-80	5	-2.51	229290415	73436	38.06	3150	3170	3095	4145	2235	3190	3122.32	1.22	8815	3310	3250	3210	3150	3110	3230	3130	141	955	500	2040	5	1	28217081	878	12.90	0.58	12	0.26	241.00	5336.00	7320	20230208	-57.51	3015	20230726	3.15	7320	-57.51	20230208	3015	3.15	20230726	7320	-57.51	20230208	3015	3.15	20230726	1.95	N	054920	500	141 억	343825	N	N	N	N
33	20230922	090504	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3140	-50	5	-1.57	16849610	5358	2.78	3150	3165	3135	4145	2235	3190	3144.76	1.22	-432	3310	3250	3210	3150	3110	3230	3130	141	955	500	2040	5	1	28217081	886	13.03	0.59	12	0.02	241.00	5336.00	7320	20230208	-57.10	3015	20230726	4.15	7320	-57.10	20230208	3015	4.15	20230726	7320	-57.10	20230208	3015	4.15	20230726	1.95	N	054920	500	141 억	343825	N	N	N	N
34	20230921	160511	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3190	-90	5	-2.74	611236985	190282	121.25	3265	3270	3170	4260	2300	3280	3212.26	1.27	-13971	3383	3331	3298	3246	3213	3315	3230	141	980	500	2090	5	1	28217081	900	13.24	0.60	12	0.67	241.00	5336.00	7320	20230208	-56.42	3015	20230726	5.80	7320	-56.42	20230208	3015	5.80	20230726	7320	-56.42	20230208	3015	5.80	20230726	2.14	N	054920	500	141 억	358543	N	N	N	N
35	20230921	150504	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3185	-95	5	-2.90	570459690	177467	113.09	3265	3270	3175	4260	2300	3280	3214.41	1.27	-13631	3383	3331	3298	3246	3213	3315	3230	141	980	500	2090	5	1	28217081	899	13.22	0.60	12	0.63	241.00	5336.00	7320	20230208	-56.49	3015	20230726	5.64	7320	-56.49	20230208	3015	5.64	20230726	7320	-56.49	20230208	3015	5.64	20230726	2.14	N	054920	500	141 억	358543	N	N	N	N
36	20230921	140509	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3205	-75	5	-2.29	476691440	148043	94.34	3265	3270	3190	4260	2300	3280	3219.90	1.27	-8729	3383	3331	3298	3246	3213	3315	3230	141	980	500	2090	5	1	28217081	904	13.30	0.60	12	0.52	241.00	5336.00	7320	20230208	-56.22	3015	20230726	6.30	7320	-56.22	20230208	3015	6.30	20230726	7320	-56.22	20230208	3015	6.30	20230726	2.14	N	054920	500	141 억	358543	N	N	N	N
37	20230921	130503	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3205	-75	5	-2.29	446069900	138467	88.23	3265	3270	3190	4260	2300	3280	3221.43	1.27	-11588	3383	3331	3298	3246	3213	3315	3230	141	980	500	2090	5	1	28217081	904	13.30	0.60	12	0.49	241.00	5336.00	7320	20230208	-56.22	3015	20230726	6.30	7320	-56.22	20230208	3015	6.30	20230726	7320	-56.22	20230208	3015	6.30	20230726	2.14	N	054920	500	141 억	358543	N	N	N	N
38	20230921	120459	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3205	-75	5	-2.29	389852080	120945	77.07	3265	3270	3190	4260	2300	3280	3223.32	1.27	-8302	3383	3331	3298	3246	3213	3315	3230	141	980	500	2090	5	1	28217081	904	13.30	0.60	12	0.43	241.00	5336.00	7320	20230208	-56.22	3015	20230726	6.30	7320	-56.22	20230208	3015	6.30	20230726	7320	-56.22	20230208	3015	6.30	20230726	2.14	N	054920	500	141 억	358543	N	N	N	N
39	20230921	110511	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3220	-60	5	-1.83	341315395	105791	67.41	3265	3270	3190	4260	2300	3280	3226.25	1.27	-9136	3383	3331	3298	3246	3213	3315	3230	141	980	500	2090	5	1	28217081	909	13.36	0.60	12	0.37	241.00	5336.00	7320	20230208	-56.01	3015	20230726	6.80	7320	-56.01	20230208	3015	6.80	20230726	7320	-56.01	20230208	3015	6.80	20230726	2.14	N	054920	500	141 억	358543	N	N	N	N
40	20230921	100502	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3225	-55	5	-1.68	206282960	63693	40.59	3265	3270	3200	4260	2300	3280	3238.62	1.27	-9044	3383	3331	3298	3246	3213	3315	3230	141	980	500	2090	5	1	28217081	910	13.38	0.60	12	0.23	241.00	5336.00	7320	20230208	-55.94	3015	20230726	6.97	7320	-55.94	20230208	3015	6.97	20230726	7320	-55.94	20230208	3015	6.97	20230726	2.14	N	054920	500	141 억	358543	N	N	N	N
41	20230921	090509	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3255	-25	5	-0.76	31383245	9635	6.14	3265	3265	3240	4260	2300	3280	3256.90	1.27	-3441	3383	3331	3298	3246	3213	3315	3230	141	980	500	2090	5	1	28217081	918	13.51	0.61	12	0.03	241.00	5336.00	7320	20230208	-55.53	3015	20230726	7.96	7320	-55.53	20230208	3015	7.96	20230726	7320	-55.53	20230208	3015	7.96	20230726	2.14	N	054920	500	141 억	358543	N	N	N	N
42	20230920	160508	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3280	-20	5	-0.61	509638790	154509	26.16	3305	3350	3265	4290	2310	3300	3298.44	1.24	7368	3460	3380	3340	3260	3220	3360	3240	141	990	500	2110	5	1	28217081	926	13.61	0.61	12	0.55	241.00	5336.00	7320	20230208	-55.19	3015	20230726	8.79	7320	-55.19	20230208	3015	8.79	20230726	7320	-55.19	20230208	3015	8.79	20230726	1.84	N	054920	500	141 억	351185	N	N	N	N
43	20230920	150456	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3295	-5	5	-0.15	487171555	147655	25.00	3305	3350	3275	4290	2310	3300	3299.39	1.24	7561	3460	3380	3340	3260	3220	3360	3240	141	990	500	2110	5	1	28217081	930	13.67	0.62	12	0.52	241.00	5336.00	7320	20230208	-54.99	3015	20230726	9.29	7320	-54.99	20230208	3015	9.29	20230726	7320	-54.99	20230208	3015	9.29	20230726	1.84	N	054920	500	141 억	351185	N	N	N	N
44	20230920	140501	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3305	5	2	0.15	361380250	109418	18.52	3305	3350	3280	4290	2310	3300	3302.75	1.24	7243	3460	3380	3340	3260	3220	3360	3240	141	990	500	2110	5	1	28217081	933	13.71	0.62	12	0.39	241.00	5336.00	7320	20230208	-54.85	3015	20230726	9.62	7320	-54.85	20230208	3015	9.62	20230726	7320	-54.85	20230208	3015	9.62	20230726	1.84	N	054920	500	141 억	351185	N	N	N	N
45	20230920	130459	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3310	10	2	0.30	319338100	96763	16.38	3305	3335	3280	4290	2310	3300	3300.21	1.24	-371	3460	3380	3340	3260	3220	3360	3240	141	990	500	2110	5	1	28217081	934	13.73	0.62	12	0.34	241.00	5336.00	7320	20230208	-54.78	3015	20230726	9.78	7320	-54.78	20230208	3015	9.78	20230726	7320	-54.78	20230208	3015	9.78	20230726	1.84	N	054920	500	141 억	351185	N	N	N	N
46	20230920	120456	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3325	25	2	0.76	288585535	87473	14.81	3305	3335	3280	4290	2310	3300	3299.14	1.24	-2030	3460	3380	3340	3260	3220	3360	3240	141	990	500	2110	5	1	28217081	938	13.80	0.62	12	0.31	241.00	5336.00	7320	20230208	-54.58	3015	20230726	10.28	7320	-54.58	20230208	3015	10.28	20230726	7320	-54.58	20230208	3015	10.28	20230726	1.84	N	054920	500	141 억	351185	N	N	N	N
47	20230920	110502	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3320	20	2	0.61	260271360	78936	13.36	3305	3335	3280	4290	2310	3300	3297.24	1.24	494	3460	3380	3340	3260	3220	3360	3240	141	990	500	2110	5	1	28217081	937	13.78	0.62	12	0.28	241.00	5336.00	7320	20230208	-54.64	3015	20230726	10.12	7320	-54.64	20230208	3015	10.12	20230726	7320	-54.64	20230208	3015	10.12	20230726	1.84	N	054920	500	141 억	351185	N	N	N	N
48	20230920	100454	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3285	-15	5	-0.45	165105975	50030	8.47	3305	3335	3280	4290	2310	3300	3300.14	1.24	-4019	3460	3380	3340	3260	3220	3360	3240	141	990	500	2110	5	1	28217081	927	13.63	0.62	12	0.18	241.00	5336.00	7320	20230208	-55.12	3015	20230726	8.96	7320	-55.12	20230208	3015	8.96	20230726	7320	-55.12	20230208	3015	8.96	20230726	1.84	N	054920	500	141 억	351185	N	N	N	N
49	20230920	090459	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3295	-5	5	-0.15	23831015	7233	1.22	3305	3310	3280	4290	2310	3300	3294.73	1.24	-78	3460	3380	3340	3260	3220	3360	3240	141	990	500	2110	5	1	28217081	930	13.67	0.62	12	0.03	241.00	5336.00	7320	20230208	-54.99	3015	20230726	9.29	7320	-54.99	20230208	3015	9.29	20230726	7320	-54.99	20230208	3015	9.29	20230726	1.84	N	054920	500	141 억	351185	N	N	N	N
50	20230919	160456	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3300	-170	5	-4.90	1970454190	587198	13.03	3390	3420	3300	4510	2430	3470	3355.44	1.31	-23232	4243	3856	3553	3166	2863	4050	3360	141	1040	500	2220	5	1	28217081	931	13.69	0.62	12	2.08	241.00	5336.00	7320	20230208	-54.92	3015	20230726	9.45	7320	-54.92	20230208	3015	9.45	20230726	7320	-54.92	20230208	3015	9.45	20230726	1.87	N	054920	500	141 억	370861	N	N	N	N
51	20230919	150457	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3325	-145	5	-4.18	1860050730	553803	12.29	3390	3420	3310	4510	2430	3470	3358.27	1.31	-20918	4243	3856	3553	3166	2863	4050	3360	141	1040	500	2220	5	1	28217081	938	13.80	0.62	12	1.96	241.00	5336.00	7320	20230208	-54.58	3015	20230726	10.28	7320	-54.58	20230208	3015	10.28	20230726	7320	-54.58	20230208	3015	10.28	20230726	1.87	N	054920	500	141 억	370861	N	N	N	N
52	20230919	140454	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3350	-120	5	-3.46	1712349610	509401	11.30	3390	3420	3315	4510	2430	3470	3361.05	1.31	-10073	4243	3856	3553	3166	2863	4050	3360	141	1040	500	2220	5	1	28217081	945	13.90	0.63	12	1.81	241.00	5336.00	7320	20230208	-54.23	3015	20230726	11.11	7320	-54.23	20230208	3015	11.11	20230726	7320	-54.23	20230208	3015	11.11	20230726	1.87	N	054920	500	141 억	370861	N	N	N	N
53	20230919	130448	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3340	-130	5	-3.75	1677394955	498937	11.07	3390	3420	3315	4510	2430	3470	3361.49	1.31	-7168	4243	3856	3553	3166	2863	4050	3360	141	1040	500	2220	5	1	28217081	942	13.86	0.63	12	1.77	241.00	5336.00	7320	20230208	-54.37	3015	20230726	10.78	7320	-54.37	20230208	3015	10.78	20230726	7320	-54.37	20230208	3015	10.78	20230726	1.87	N	054920	500	141 억	370861	N	N	N	N
54	20230919	120502	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3320	-150	5	-4.32	1587072085	471875	10.47	3390	3420	3315	4510	2430	3470	3362.86	1.31	66	4243	3856	3553	3166	2863	4050	3360	141	1040	500	2220	5	1	28217081	937	13.78	0.62	12	1.67	241.00	5336.00	7320	20230208	-54.64	3015	20230726	10.12	7320	-54.64	20230208	3015	10.12	20230726	7320	-54.64	20230208	3015	10.12	20230726	1.87	N	054920	500	141 억	370861	N	N	N	N
55	20230919	110501	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3325	-145	5	-4.18	1447109490	429756	9.54	3390	3420	3315	4510	2430	3470	3366.78	1.31	19859	4243	3856	3553	3166	2863	4050	3360	141	1040	500	2220	5	1	28217081	938	13.80	0.62	12	1.52	241.00	5336.00	7320	20230208	-54.58	3015	20230726	10.28	7320	-54.58	20230208	3015	10.28	20230726	7320	-54.58	20230208	3015	10.28	20230726	1.87	N	054920	500	141 억	370861	N	N	N	N
56	20230919	100458	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3355	-115	5	-3.31	1123778115	332990	7.39	3390	3420	3350	4510	2430	3470	3374.22	1.31	34433	4243	3856	3553	3166	2863	4050	3360	141	1040	500	2220	5	1	28217081	947	13.92	0.63	12	1.18	241.00	5336.00	7320	20230208	-54.17	3015	20230726	11.28	7320	-54.17	20230208	3015	11.28	20230726	7320	-54.17	20230208	3015	11.28	20230726	1.87	N	054920	500	141 억	370861	N	N	N	N
57	20230919	090457	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3370	-100	5	-2.88	333258525	98692	2.19	3390	3420	3350	4510	2430	3470	3374.76	1.31	31222	4243	3856	3553	3166	2863	4050	3360	141	1040	500	2220	5	1	28217081	951	13.98	0.63	12	0.35	241.00	5336.00	7320	20230208	-53.96	3015	20230726	11.77	7320	-53.96	20230208	3015	11.77	20230726	7320	-53.96	20230208	3015	11.77	20230726	1.87	N	054920	500	141 억	370861	N	N	N	N
58	20230918	160457	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3470	150	2	4.52	16242431670	4475128	5925.67	3345	3940	3250	4315	2325	3320	3629.57	2.38	-301098	3426	3372	3341	3287	3256	3357	3272	141	995	500	2120	5	1	28217081	979	14.40	0.65	12	15.86	241.00	5336.00	7320	20230208	-52.60	3015	20230726	15.09	7320	-52.60	20230208	3015	15.09	20230726	7320	-52.60	20230208	3015	15.09	20230726	1.88	N	054920	500	141 억	672002	N	N	N	N
59	20230918	150455	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3395	75	2	2.26	15519468985	4265217	5647.72	3345	3940	3250	4315	2325	3320	3638.61	2.38	-299971	3426	3372	3341	3287	3256	3357	3272	141	995	500	2120	5	1	28217081	958	14.09	0.64	12	15.12	241.00	5336.00	7320	20230208	-53.62	3015	20230726	12.60	7320	-53.62	20230208	3015	12.60	20230726	7320	-53.62	20230208	3015	12.60	20230726	1.88	N	054920	500	141 억	672002	Y	N	N	N
60	20230918	140508	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3420	100	2	3.01	640073645	190939	252.83	3345	3500	3250	4315	2325	3320	3352.24	2.38	-88026	3426	3372	3341	3287	3256	3357	3272	141	995	500	2120	5	1	28217081	965	14.19	0.64	12	0.68	241.00	5336.00	7320	20230208	-53.28	3015	20230726	13.43	7320	-53.28	20230208	3015	13.43	20230726	7320	-53.28	20230208	3015	13.43	20230726	1.88	N	054920	500	141 억	672002	N	N	N	N
61	20230918	130456	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3275	-45	5	-1.36	141058580	42958	56.88	3345	3345	3250	4315	2325	3320	3283.64	2.38	-23391	3426	3372	3341	3287	3256	3357	3272	141	995	500	2120	5	1	28217081	924	13.59	0.61	12	0.15	241.00	5336.00	7320	20230208	-55.26	3015	20230726	8.62	7320	-55.26	20230208	3015	8.62	20230726	7320	-55.26	20230208	3015	8.62	20230726	1.88	N	054920	500	141 억	672002	N	N	N	N
62	20230918	120456	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3260	-60	5	-1.81	114494185	34819	46.11	3345	3345	3255	4315	2325	3320	3288.27	2.38	-19068	3426	3372	3341	3287	3256	3357	3272	141	995	500	2120	5	1	28217081	920	13.53	0.61	12	0.12	241.00	5336.00	7320	20230208	-55.46	3015	20230726	8.13	7320	-55.46	20230208	3015	8.13	20230726	7320	-55.46	20230208	3015	8.13	20230726	1.88	N	054920	500	141 억	672002	N	N	N	N
63	20230918	110456	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3285	-35	5	-1.05	92051480	27962	37.03	3345	3345	3255	4315	2325	3320	3292.02	2.38	-17230	3426	3372	3341	3287	3256	3357	3272	141	995	500	2120	5	1	28217081	927	13.63	0.62	12	0.10	241.00	5336.00	7320	20230208	-55.12	3015	20230726	8.96	7320	-55.12	20230208	3015	8.96	20230726	7320	-55.12	20230208	3015	8.96	20230726	1.88	N	054920	500	141 억	672002	N	N	N	N
64	20230918	100451	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3290	-30	5	-0.90	61426610	18602	24.63	3345	3345	3285	4315	2325	3320	3302.15	2.38	-10997	3426	3372	3341	3287	3256	3357	3272	141	995	500	2120	5	1	28217081	928	13.65	0.62	12	0.07	241.00	5336.00	7320	20230208	-55.05	3015	20230726	9.12	7320	-55.05	20230208	3015	9.12	20230726	7320	-55.05	20230208	3015	9.12	20230726	1.88	N	054920	500	141 억	672002	N	N	N	N
65	20230918	090448	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3325	5	2	0.15	14471440	4363	5.78	3345	3345	3295	4315	2325	3320	3316.86	2.38	-1450	3426	3372	3341	3287	3256	3357	3272	141	995	500	2120	5	1	28217081	938	13.80	0.62	12	0.02	241.00	5336.00	7320	20230208	-54.58	3015	20230726	10.28	7320	-54.58	20230208	3015	10.28	20230726	7320	-54.58	20230208	3015	10.28	20230726	1.88	N	054920	500	141 억	672002	N	N	N	N
66	20230915	160454	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3320	20	2	0.61	244988475	72940	139.87	3345	3395	3310	4290	2310	3300	3358.79	2.32	18046	3363	3331	3298	3266	3233	3347	3282	141	990	500	2110	5	1	28217081	937	13.78	0.62	12	0.26	241.00	5336.00	7320	20230208	-54.64	3015	20230726	10.12	7320	-54.64	20230208	3015	10.12	20230726	7320	-54.64	20230208	3015	10.12	20230726	2.05	N	054920	500	141 억	653956	N	N	N	N
67	20230915	150457	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3325	25	2	0.76	215974655	64215	123.14	3345	3395	3320	4290	2310	3300	3363.31	2.32	17751	3363	3331	3298	3266	3233	3347	3282	141	990	500	2110	5	1	28217081	938	13.80	0.62	12	0.23	241.00	5336.00	7320	20230208	-54.58	3015	20230726	10.28	7320	-54.58	20230208	3015	10.28	20230726	7320	-54.58	20230208	3015	10.28	20230726	2.05	N	054920	500	141 억	653956	N	N	N	N
68	20230915	140453	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3325	25	2	0.76	203800100	60558	116.13	3345	3395	3325	4290	2310	3300	3365.37	2.32	18328	3363	3331	3298	3266	3233	3347	3282	141	990	500	2110	5	1	28217081	938	13.80	0.62	12	0.21	241.00	5336.00	7320	20230208	-54.58	3015	20230726	10.28	7320	-54.58	20230208	3015	10.28	20230726	7320	-54.58	20230208	3015	10.28	20230726	2.05	N	054920	500	141 억	653956	N	N	N	N
69	20230915	130450	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3360	60	2	1.82	160277345	47547	91.18	3345	3395	3345	4290	2310	3300	3370.92	2.32	28276	3363	3331	3298	3266	3233	3347	3282	141	990	500	2110	5	1	28217081	948	13.94	0.63	12	0.17	241.00	5336.00	7320	20230208	-54.10	3015	20230726	11.44	7320	-54.10	20230208	3015	11.44	20230726	7320	-54.10	20230208	3015	11.44	20230726	2.05	N	054920	500	141 억	653956	N	N	N	N
70	20230915	120456	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3365	65	2	1.97	147322900	43698	83.80	3345	3395	3345	4290	2310	3300	3371.39	2.32	27185	3363	3331	3298	3266	3233	3347	3282	141	990	500	2110	5	1	28217081	950	13.96	0.63	12	0.15	241.00	5336.00	7320	20230208	-54.03	3015	20230726	11.61	7320	-54.03	20230208	3015	11.61	20230726	7320	-54.03	20230208	3015	11.61	20230726	2.05	N	054920	500	141 억	653956	N	N	N	N
71	20230915	110458	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3375	75	2	2.27	115082155	34132	65.45	3345	3395	3345	4290	2310	3300	3371.68	2.32	22566	3363	3331	3298	3266	3233	3347	3282	141	990	500	2110	5	1	28217081	952	14.00	0.63	12	0.12	241.00	5336.00	7320	20230208	-53.89	3015	20230726	11.94	7320	-53.89	20230208	3015	11.94	20230726	7320	-53.89	20230208	3015	11.94	20230726	2.05	N	054920	500	141 억	653956	N	N	N	N
72	20230915	100457	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3365	65	2	1.97	89196265	26455	50.73	3345	3395	3345	4290	2310	3300	3371.62	2.32	18600	3363	3331	3298	3266	3233	3347	3282	141	990	500	2110	5	1	28217081	950	13.96	0.63	12	0.09	241.00	5336.00	7320	20230208	-54.03	3015	20230726	11.61	7320	-54.03	20230208	3015	11.61	20230726	7320	-54.03	20230208	3015	11.61	20230726	2.05	N	054920	500	141 억	653956	N	N	N	N
73	20230915	090448	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3360	60	2	1.82	16816560	5009	9.61	3345	3380	3345	4290	2310	3300	3357.27	2.32	1454	3363	3331	3298	3266	3233	3347	3282	141	990	500	2110	5	1	28217081	948	13.94	0.63	12	0.02	241.00	5336.00	7320	20230208	-54.10	3015	20230726	11.44	7320	-54.10	20230208	3015	11.44	20230726	7320	-54.10	20230208	3015	11.44	20230726	2.05	N	054920	500	141 억	653956	N	N	N	N
74	20230914	160453	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3300	20	2	0.61	170796675	51781	34.04	3280	3330	3265	4260	2300	3280	3298.43	2.32	-1050	3436	3357	3301	3222	3166	3330	3195	141	980	500	2090	5	1	28217081	931	13.69	0.62	12	0.18	241.00	5336.00	7320	20230208	-54.92	3015	20230726	9.45	7320	-54.92	20230208	3015	9.45	20230726	7320	-54.92	20230208	3015	9.45	20230726	2.05	N	054920	500	141 억	655006	N	N	N	N
75	20230914	150445	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3295	15	2	0.46	161929370	49097	32.27	3280	3330	3265	4260	2300	3280	3298.15	2.32	-1176	3436	3357	3301	3222	3166	3330	3195	141	980	500	2090	5	1	28217081	930	13.67	0.62	12	0.17	241.00	5336.00	7320	20230208	-54.99	3015	20230726	9.29	7320	-54.99	20230208	3015	9.29	20230726	7320	-54.99	20230208	3015	9.29	20230726	2.05	N	054920	500	141 억	655006	N	N	N	N
76	20230914	140446	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3315	35	2	1.07	131817440	39991	26.29	3280	3330	3265	4260	2300	3280	3296.18	2.32	-1405	3436	3357	3301	3222	3166	3330	3195	141	980	500	2090	5	1	28217081	935	13.76	0.62	12	0.14	241.00	5336.00	7320	20230208	-54.71	3015	20230726	9.95	7320	-54.71	20230208	3015	9.95	20230726	7320	-54.71	20230208	3015	9.95	20230726	2.05	N	054920	500	141 억	655006	N	N	N	N
77	20230914	130441	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3300	20	2	0.61	101099760	30718	20.19	3280	3330	3265	4260	2300	3280	3291.22	2.32	-1915	3436	3357	3301	3222	3166	3330	3195	141	980	500	2090	5	1	28217081	931	13.69	0.62	12	0.11	241.00	5336.00	7320	20230208	-54.92	3015	20230726	9.45	7320	-54.92	20230208	3015	9.45	20230726	7320	-54.92	20230208	3015	9.45	20230726	2.05	N	054920	500	141 억	655006	N	N	N	N
78	20230914	120451	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3290	10	2	0.30	90262690	27436	18.03	3280	3330	3265	4260	2300	3280	3289.94	2.32	-1985	3436	3357	3301	3222	3166	3330	3195	141	980	500	2090	5	1	28217081	928	13.65	0.62	12	0.10	241.00	5336.00	7320	20230208	-55.05	3015	20230726	9.12	7320	-55.05	20230208	3015	9.12	20230726	7320	-55.05	20230208	3015	9.12	20230726	2.05	N	054920	500	141 억	655006	N	N	N	N
79	20230914	110447	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3295	15	2	0.46	75829650	23057	15.16	3280	3330	3265	4260	2300	3280	3288.79	2.32	-2011	3436	3357	3301	3222	3166	3330	3195	141	980	500	2090	5	1	28217081	930	13.67	0.62	12	0.08	241.00	5336.00	7320	20230208	-54.99	3015	20230726	9.29	7320	-54.99	20230208	3015	9.29	20230726	7320	-54.99	20230208	3015	9.29	20230726	2.05	N	054920	500	141 억	655006	N	N	N	N
80	20230914	100441	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3280	0	3	0.00	54907695	16675	10.96	3280	3330	3265	4260	2300	3280	3292.82	2.32	-461	3436	3357	3301	3222	3166	3330	3195	141	980	500	2090	5	1	28217081	926	13.61	0.61	12	0.06	241.00	5336.00	7320	20230208	-55.19	3015	20230726	8.79	7320	-55.19	20230208	3015	8.79	20230726	7320	-55.19	20230208	3015	8.79	20230726	2.05	N	054920	500	141 억	655006	N	N	N	N
81	20230914	090448	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3270	-10	5	-0.30	12787570	3896	2.56	3280	3305	3270	4260	2300	3280	3282.23	2.32	449	3436	3357	3301	3222	3166	3330	3195	141	980	500	2090	5	1	28217081	923	13.57	0.61	12	0.01	241.00	5336.00	7320	20230208	-55.33	3015	20230726	8.46	7320	-55.33	20230208	3015	8.46	20230726	7320	-55.33	20230208	3015	8.46	20230726	2.05	N	054920	500	141 억	655006	N	N	N	N
82	20230913	160452	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3280	-95	5	-2.81	500533320	151722	144.55	3380	3380	3245	4385	2365	3375	3298.56	2.34	-6124	3571	3472	3416	3317	3261	3445	3290	141	1010	500	2160	5	1	28217081	926	13.61	0.61	12	0.54	241.00	5336.00	7320	20230208	-55.19	3015	20230726	8.79	7320	-55.19	20230208	3015	8.79	20230726	7320	-55.19	20230208	3015	8.79	20230726	2.04	N	054920	500	141 억	660643	N	N	N	N
83	20230913	150447	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3270	-105	5	-3.11	434991650	131614	125.39	3380	3380	3260	4385	2365	3375	3304.57	2.34	-11228	3571	3472	3416	3317	3261	3445	3290	141	1010	500	2160	5	1	28217081	923	13.57	0.61	12	0.47	241.00	5336.00	7320	20230208	-55.33	3015	20230726	8.46	7320	-55.33	20230208	3015	8.46	20230726	7320	-55.33	20230208	3015	8.46	20230726	2.04	N	054920	500	141 억	660643	N	N	N	N
84	20230913	140449	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3320	-55	5	-1.63	317379540	95708	91.19	3380	3380	3275	4385	2365	3375	3315.56	2.34	-19572	3571	3472	3416	3317	3261	3445	3290	141	1010	500	2160	5	1	28217081	937	13.78	0.62	12	0.34	241.00	5336.00	7320	20230208	-54.64	3015	20230726	10.12	7320	-54.64	20230208	3015	10.12	20230726	7320	-54.64	20230208	3015	10.12	20230726	2.04	N	054920	500	141 억	660643	N	N	N	N
85	20230913	130438	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3285	-90	5	-2.67	255948260	77116	73.47	3380	3380	3275	4385	2365	3375	3318.34	2.34	-21017	3571	3472	3416	3317	3261	3445	3290	141	1010	500	2160	5	1	28217081	927	13.63	0.62	12	0.27	241.00	5336.00	7320	20230208	-55.12	3015	20230726	8.96	7320	-55.12	20230208	3015	8.96	20230726	7320	-55.12	20230208	3015	8.96	20230726	2.04	N	054920	500	141 억	660643	N	N	N	N
86	20230913	120450	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3275	-100	5	-2.96	238390165	71776	68.38	3380	3380	3275	4385	2365	3375	3320.63	2.34	-21170	3571	3472	3416	3317	3261	3445	3290	141	1010	500	2160	5	1	28217081	924	13.59	0.61	12	0.25	241.00	5336.00	7320	20230208	-55.26	3015	20230726	8.62	7320	-55.26	20230208	3015	8.62	20230726	7320	-55.26	20230208	3015	8.62	20230726	2.04	N	054920	500	141 억	660643	N	N	N	N
87	20230913	110448	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3290	-85	5	-2.52	179415315	53833	51.29	3380	3380	3280	4385	2365	3375	3332.10	2.34	-19043	3571	3472	3416	3317	3261	3445	3290	141	1010	500	2160	5	1	28217081	928	13.65	0.62	12	0.19	241.00	5336.00	7320	20230208	-55.05	3015	20230726	9.12	7320	-55.05	20230208	3015	9.12	20230726	7320	-55.05	20230208	3015	9.12	20230726	2.04	N	054920	500	141 억	660643	N	N	N	N
88	20230913	100442	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3350	-25	5	-0.74	65461380	19484	18.56	3380	3380	3350	4385	2365	3375	3359.01	2.34	-6595	3571	3472	3416	3317	3261	3445	3290	141	1010	500	2160	5	1	28217081	945	13.90	0.63	12	0.07	241.00	5336.00	7320	20230208	-54.23	3015	20230726	11.11	7320	-54.23	20230208	3015	11.11	20230726	7320	-54.23	20230208	3015	11.11	20230726	2.04	N	054920	500	141 억	660643	N	N	N	N
89	20230913	090438	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3360	-15	5	-0.44	8812570	2617	2.49	3380	3380	3355	4385	2365	3375	3363.47	2.34	-1258	3571	3472	3416	3317	3261	3445	3290	141	1010	500	2160	5	1	28217081	948	13.94	0.63	12	0.01	241.00	5336.00	7320	20230208	-54.10	3015	20230726	11.44	7320	-54.10	20230208	3015	11.44	20230726	7320	-54.10	20230208	3015	11.44	20230726	2.04	N	054920	500	141 억	660643	N	N	N	N
90	20230912	160437	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3375	-35	5	-1.03	354971970	103817	155.64	3395	3515	3360	4430	2390	3410	3419.23	2.36	-5725	3550	3480	3390	3320	3230	3435	3275	141	1020	500	2180	5	1	28217081	952	14.00	0.63	12	0.37	241.00	5336.00	7320	20230208	-53.89	3015	20230726	11.94	7320	-53.89	20230208	3015	11.94	20230726	7320	-53.89	20230208	3015	11.94	20230726	2.04	N	054920	500	141 억	666211	N	N	N	N
91	20230912	150444	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3365	-45	5	-1.32	339140695	99119	148.59	3395	3515	3365	4430	2390	3410	3421.55	2.36	-5456	3550	3480	3390	3320	3230	3435	3275	141	1020	500	2180	5	1	28217081	950	13.96	0.63	12	0.35	241.00	5336.00	7320	20230208	-54.03	3015	20230726	11.61	7320	-54.03	20230208	3015	11.61	20230726	7320	-54.03	20230208	3015	11.61	20230726	2.04	N	054920	500	141 억	666211	N	N	N	N
92	20230912	140443	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3385	-25	5	-0.73	289477850	84429	126.57	3395	3515	3380	4430	2390	3410	3428.65	2.36	-999	3550	3480	3390	3320	3230	3435	3275	141	1020	500	2180	5	1	28217081	955	14.05	0.63	12	0.30	241.00	5336.00	7320	20230208	-53.76	3015	20230726	12.27	7320	-53.76	20230208	3015	12.27	20230726	7320	-53.76	20230208	3015	12.27	20230726	2.04	N	054920	500	141 억	666211	N	N	N	N
93	20230912	130439	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3400	-10	5	-0.29	214915520	62429	93.59	3395	3515	3390	4430	2390	3410	3442.56	2.36	3631	3550	3480	3390	3320	3230	3435	3275	141	1020	500	2180	5	1	28217081	959	14.11	0.64	12	0.22	241.00	5336.00	7320	20230208	-53.55	3015	20230726	12.77	7320	-53.55	20230208	3015	12.77	20230726	7320	-53.55	20230208	3015	12.77	20230726	2.04	N	054920	500	141 억	666211	N	N	N	N
94	20230912	120435	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3420	10	2	0.29	186402250	54047	81.02	3395	3515	3395	4430	2390	3410	3448.89	2.36	8434	3550	3480	3390	3320	3230	3435	3275	141	1020	500	2180	5	1	28217081	965	14.19	0.64	12	0.19	241.00	5336.00	7320	20230208	-53.28	3015	20230726	13.43	7320	-53.28	20230208	3015	13.43	20230726	7320	-53.28	20230208	3015	13.43	20230726	2.04	N	054920	500	141 억	666211	N	N	N	N
95	20230912	110440	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3400	-10	5	-0.29	169338815	49066	73.56	3395	3515	3395	4430	2390	3410	3451.25	2.36	9764	3550	3480	3390	3320	3230	3435	3275	141	1020	500	2180	5	1	28217081	959	14.11	0.64	12	0.17	241.00	5336.00	7320	20230208	-53.55	3015	20230726	12.77	7320	-53.55	20230208	3015	12.77	20230726	7320	-53.55	20230208	3015	12.77	20230726	2.04	N	054920	500	141 억	666211	N	N	N	N
96	20230912	100438	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3440	30	2	0.88	106706060	30784	46.15	3395	3515	3395	4430	2390	3410	3466.28	2.36	9334	3550	3480	3390	3320	3230	3435	3275	141	1020	500	2180	5	1	28217081	971	14.27	0.64	12	0.11	241.00	5336.00	7320	20230208	-53.01	3015	20230726	14.10	7320	-53.01	20230208	3015	14.10	20230726	7320	-53.01	20230208	3015	14.10	20230726	2.04	N	054920	500	141 억	666211	N	N	N	N
97	20230912	090445	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3440	30	2	0.88	16484585	4820	7.23	3395	3455	3395	4430	2390	3410	3420.04	2.36	267	3550	3480	3390	3320	3230	3435	3275	141	1020	500	2180	5	1	28217081	971	14.27	0.64	12	0.02	241.00	5336.00	7320	20230208	-53.01	3015	20230726	14.10	7320	-53.01	20230208	3015	14.10	20230726	7320	-53.01	20230208	3015	14.10	20230726	2.04	N	054920	500	141 억	666211	N	N	N	N
98	20230911	160435	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3410	-40	5	-1.16	226907410	66583	131.64	3460	3460	3300	4485	2415	3450	3407.88	2.37	-2574	3543	3496	3443	3396	3343	3520	3420	141	1035	500	2200	5	1	28217081	962	14.15	0.64	12	0.24	241.00	5336.00	7320	20230208	-53.42	3015	20230726	13.10	7320	-53.42	20230208	3015	13.10	20230726	7320	-53.42	20230208	3015	13.10	20230726	2.07	N	054920	500	141 억	668797	N	N	N	N
99	20230911	150442	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3405	-45	5	-1.30	212512465	62355	123.28	3460	3460	3300	4485	2415	3450	3408.11	2.37	-2860	3543	3496	3443	3396	3343	3520	3420	141	1035	500	2200	5	1	28217081	961	14.13	0.64	12	0.22	241.00	5336.00	7320	20230208	-53.48	3015	20230726	12.94	7320	-53.48	20230208	3015	12.94	20230726	7320	-53.48	20230208	3015	12.94	20230726	2.07	N	054920	500	141 억	668797	N	N	N	N
100	20230911	140448	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3430	-20	5	-0.58	182485930	53551	105.88	3460	3460	3300	4485	2415	3450	3407.70	2.37	1004	3543	3496	3443	3396	3343	3520	3420	141	1035	500	2200	5	1	28217081	968	14.23	0.64	12	0.19	241.00	5336.00	7320	20230208	-53.14	3015	20230726	13.76	7320	-53.14	20230208	3015	13.76	20230726	7320	-53.14	20230208	3015	13.76	20230726	2.07	N	054920	500	141 억	668797	N	N	N	N
101	20230911	130430	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3430	-20	5	-0.58	154344680	45323	89.61	3460	3460	3300	4485	2415	3450	3405.44	2.37	4410	3543	3496	3443	3396	3343	3520	3420	141	1035	500	2200	5	1	28217081	968	14.23	0.64	12	0.16	241.00	5336.00	7320	20230208	-53.14	3015	20230726	13.76	7320	-53.14	20230208	3015	13.76	20230726	7320	-53.14	20230208	3015	13.76	20230726	2.07	N	054920	500	141 억	668797	N	N	N	N
102	20230911	120438	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3435	-15	5	-0.43	141760540	41664	82.37	3460	3460	3300	4485	2415	3450	3402.47	2.37	4411	3543	3496	3443	3396	3343	3520	3420	141	1035	500	2200	5	1	28217081	969	14.25	0.64	12	0.15	241.00	5336.00	7320	20230208	-53.07	3015	20230726	13.93	7320	-53.07	20230208	3015	13.93	20230726	7320	-53.07	20230208	3015	13.93	20230726	2.07	N	054920	500	141 억	668797	N	N	N	N
103	20230911	110428	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3440	-10	5	-0.29	129170180	37992	75.11	3460	3460	3300	4485	2415	3450	3399.93	2.37	4233	3543	3496	3443	3396	3343	3520	3420	141	1035	500	2200	5	1	28217081	971	14.27	0.64	12	0.13	241.00	5336.00	7320	20230208	-53.01	3015	20230726	14.10	7320	-53.01	20230208	3015	14.10	20230726	7320	-53.01	20230208	3015	14.10	20230726	2.07	N	054920	500	141 억	668797	N	N	N	N
104	20230911	100432	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3415	-35	5	-1.01	105468960	31063	61.41	3460	3460	3300	4485	2415	3450	3395.32	2.37	-977	3543	3496	3443	3396	3343	3520	3420	141	1035	500	2200	5	1	28217081	964	14.17	0.64	12	0.11	241.00	5336.00	7320	20230208	-53.35	3015	20230726	13.27	7320	-53.35	20230208	3015	13.27	20230726	7320	-53.35	20230208	3015	13.27	20230726	2.07	N	054920	500	141 억	668797	N	N	N	N
105	20230911	090430	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3440	-10	5	-0.29	19356235	5618	11.11	3460	3460	3420	4485	2415	3450	3445.40	2.37	-1636	3543	3496	3443	3396	3343	3520	3420	141	1035	500	2200	5	1	28217081	971	14.27	0.64	12	0.02	241.00	5336.00	7320	20230208	-53.01	3015	20230726	14.10	7320	-53.01	20230208	3015	14.10	20230726	7320	-53.01	20230208	3015	14.10	20230726	2.07	N	054920	500	141 억	668797	N	N	N	N
106	20230908	160438	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3450	10	2	0.29	170910010	49804	33.86	3420	3490	3390	4470	2410	3440	3431.57	2.39	-4769	3660	3550	3490	3380	3320	3520	3350	141	1030	500	2200	5	1	28217081	973	14.32	0.65	12	0.18	241.00	5336.00	7320	20230208	-52.87	3015	20230726	14.43	7320	-52.87	20230208	3015	14.43	20230726	7320	-52.87	20230208	3015	14.43	20230726	2.08	N	054920	500	141 억	673576	N	N	N	N
107	20230908	150438	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3450	10	2	0.29	165380190	48199	32.77	3420	3490	3390	4470	2410	3440	3431.20	2.39	-5076	3660	3550	3490	3380	3320	3520	3350	141	1030	500	2200	5	1	28217081	973	14.32	0.65	12	0.17	241.00	5336.00	7320	20230208	-52.87	3015	20230726	14.43	7320	-52.87	20230208	3015	14.43	20230726	7320	-52.87	20230208	3015	14.43	20230726	2.08	N	054920	500	141 억	673576	N	N	N	N
108	20230908	140438	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3440	0	3	0.00	147449465	42992	29.23	3420	3490	3390	4470	2410	3440	3429.70	2.39	-5171	3660	3550	3490	3380	3320	3520	3350	141	1030	500	2200	5	1	28217081	971	14.27	0.64	12	0.15	241.00	5336.00	7320	20230208	-53.01	3015	20230726	14.10	7320	-53.01	20230208	3015	14.10	20230726	7320	-53.01	20230208	3015	14.10	20230726	2.08	N	054920	500	141 억	673576	N	N	N	N
109	20230908	130439	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3460	20	2	0.58	139049245	40561	27.58	3420	3490	3390	4470	2410	3440	3428.15	2.39	-4715	3660	3550	3490	3380	3320	3520	3350	141	1030	500	2200	5	1	28217081	976	14.36	0.65	12	0.14	241.00	5336.00	7320	20230208	-52.73	3015	20230726	14.76	7320	-52.73	20230208	3015	14.76	20230726	7320	-52.73	20230208	3015	14.76	20230726	2.08	N	054920	500	141 억	673576	N	N	N	N
110	20230908	120445	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3450	10	2	0.29	114482415	33475	22.76	3420	3455	3390	4470	2410	3440	3419.94	2.39	-3829	3660	3550	3490	3380	3320	3520	3350	141	1030	500	2200	5	1	28217081	973	14.32	0.65	12	0.12	241.00	5336.00	7320	20230208	-52.87	3015	20230726	14.43	7320	-52.87	20230208	3015	14.43	20230726	7320	-52.87	20230208	3015	14.43	20230726	2.08	N	054920	500	141 억	673576	N	N	N	N
111	20230908	110440	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3425	-15	5	-0.44	106332255	31108	21.15	3420	3450	3390	4470	2410	3440	3418.16	2.39	-3606	3660	3550	3490	3380	3320	3520	3350	141	1030	500	2200	5	1	28217081	966	14.21	0.64	12	0.11	241.00	5336.00	7320	20230208	-53.21	3015	20230726	13.60	7320	-53.21	20230208	3015	13.60	20230726	7320	-53.21	20230208	3015	13.60	20230726	2.08	N	054920	500	141 억	673576	N	N	N	N
112	20230908	100437	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3400	-40	5	-1.16	85411325	25004	17.00	3420	3450	3390	4470	2410	3440	3415.91	2.39	-208	3660	3550	3490	3380	3320	3520	3350	141	1030	500	2200	5	1	28217081	959	14.11	0.64	12	0.09	241.00	5336.00	7320	20230208	-53.55	3015	20230726	12.77	7320	-53.55	20230208	3015	12.77	20230726	7320	-53.55	20230208	3015	12.77	20230726	2.08	N	054920	500	141 억	673576	N	N	N	N
113	20230908	090443	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3430	-10	5	-0.29	15191720	4442	3.02	3420	3440	3410	4470	2410	3440	3420.02	2.39	581	3660	3550	3490	3380	3320	3520	3350	141	1030	500	2200	5	1	28217081	968	14.23	0.64	12	0.02	241.00	5336.00	7320	20230208	-53.14	3015	20230726	13.76	7320	-53.14	20230208	3015	13.76	20230726	7320	-53.14	20230208	3015	13.76	20230726	2.08	N	054920	500	141 억	673576	N	N	N	N
114	20230907	160434	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3440	-75	5	-2.13	512294515	145993	142.47	3515	3600	3430	4565	2465	3515	3509.15	2.44	-14301	3631	3572	3536	3477	3441	3555	3460	141	1050	500	2240	5	1	28217081	971	14.27	0.64	12	0.52	241.00	5336.00	7320	20230208	-53.01	3015	20230726	14.10	7320	-53.01	20230208	3015	14.10	20230726	7320	-53.01	20230208	3015	14.10	20230726	2.08	N	054920	500	141 억	687415	N	N	N	N
115	20230907	150436	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3470	-45	5	-1.28	487045605	138662	135.32	3515	3600	3430	4565	2465	3515	3512.47	2.44	-15191	3631	3572	3536	3477	3441	3555	3460	141	1050	500	2240	5	1	28217081	979	14.40	0.65	12	0.49	241.00	5336.00	7320	20230208	-52.60	3015	20230726	15.09	7320	-52.60	20230208	3015	15.09	20230726	7320	-52.60	20230208	3015	15.09	20230726	2.08	N	054920	500	141 억	687415	N	N	N	N
116	20230907	140433	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3465	-50	5	-1.42	410095220	116368	113.56	3515	3600	3465	4565	2465	3515	3524.12	2.44	-19376	3631	3572	3536	3477	3441	3555	3460	141	1050	500	2240	5	1	28217081	978	14.38	0.65	12	0.41	241.00	5336.00	7320	20230208	-52.66	3015	20230726	14.93	7320	-52.66	20230208	3015	14.93	20230726	7320	-52.66	20230208	3015	14.93	20230726	2.08	N	054920	500	141 억	687415	N	N	N	N
117	20230907	130434	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3500	-15	5	-0.43	352436110	99790	97.38	3515	3600	3485	4565	2465	3515	3531.78	2.44	-6569	3631	3572	3536	3477	3441	3555	3460	141	1050	500	2240	5	1	28217081	988	14.52	0.66	12	0.35	241.00	5336.00	7320	20230208	-52.19	3015	20230726	16.09	7320	-52.19	20230208	3015	16.09	20230726	7320	-52.19	20230208	3015	16.09	20230726	2.08	N	054920	500	141 억	687415	N	N	N	N
118	20230907	120441	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3500	-15	5	-0.43	300934095	85052	83.00	3515	3600	3485	4565	2465	3515	3538.24	2.44	-964	3631	3572	3536	3477	3441	3555	3460	141	1050	500	2240	5	1	28217081	988	14.52	0.66	12	0.30	241.00	5336.00	7320	20230208	-52.19	3015	20230726	16.09	7320	-52.19	20230208	3015	16.09	20230726	7320	-52.19	20230208	3015	16.09	20230726	2.08	N	054920	500	141 억	687415	N	N	N	N
119	20230907	110440	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3495	-20	5	-0.57	281987950	79634	77.71	3515	3600	3485	4565	2465	3515	3541.05	2.44	838	3631	3572	3536	3477	3441	3555	3460	141	1050	500	2240	5	1	28217081	986	14.50	0.65	12	0.28	241.00	5336.00	7320	20230208	-52.25	3015	20230726	15.92	7320	-52.25	20230208	3015	15.92	20230726	7320	-52.25	20230208	3015	15.92	20230726	2.08	N	054920	500	141 억	687415	N	N	N	N
120	20230907	100436	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3530	15	2	0.43	200381690	56414	55.05	3515	3600	3485	4565	2465	3515	3551.99	2.44	-2707	3631	3572	3536	3477	3441	3555	3460	141	1050	500	2240	5	1	28217081	996	14.65	0.66	12	0.20	241.00	5336.00	7320	20230208	-51.78	3015	20230726	17.08	7320	-51.78	20230208	3015	17.08	20230726	7320	-51.78	20230208	3015	17.08	20230726	2.08	N	054920	500	141 억	687415	N	N	N	N
121	20230907	090441	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3530	15	2	0.43	26979710	7709	7.52	3515	3530	3485	4565	2465	3515	3499.77	2.44	-322	3631	3572	3536	3477	3441	3555	3460	141	1050	500	2240	5	1	28217081	996	14.65	0.66	12	0.03	241.00	5336.00	7320	20230208	-51.78	3015	20230726	17.08	7320	-51.78	20230208	3015	17.08	20230726	7320	-51.78	20230208	3015	17.08	20230726	2.08	N	054920	500	141 억	687415	N	N	N	N
122	20230906	160434	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3515	0	3	0.00	361181505	102106	101.50	3520	3595	3500	4565	2465	3515	3537.67	2.44	-1965	3585	3550	3505	3470	3425	3567	3487	141	1050	500	2240	5	1	28217081	992	14.59	0.66	12	0.36	241.00	5336.00	7320	20230208	-51.98	3015	20230726	16.58	7320	-51.98	20230208	3015	16.58	20230726	7320	-51.98	20230208	3015	16.58	20230726	2.24	N	054920	500	141 억	689380	N	N	N	N
123	20230906	150434	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3515	0	3	0.00	329189745	92993	92.44	3520	3595	3500	4565	2465	3515	3539.94	2.44	-1673	3585	3550	3505	3470	3425	3567	3487	141	1050	500	2240	5	1	28217081	992	14.59	0.66	12	0.33	241.00	5336.00	7320	20230208	-51.98	3015	20230726	16.58	7320	-51.98	20230208	3015	16.58	20230726	7320	-51.98	20230208	3015	16.58	20230726	2.24	N	054920	500	141 억	689380	N	N	N	N
124	20230906	140437	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3535	20	2	0.57	272722255	76979	76.52	3520	3595	3500	4565	2465	3515	3542.81	2.44	4739	3585	3550	3505	3470	3425	3567	3487	141	1050	500	2240	5	1	28217081	997	14.67	0.66	12	0.27	241.00	5336.00	7320	20230208	-51.71	3015	20230726	17.25	7320	-51.71	20230208	3015	17.25	20230726	7320	-51.71	20230208	3015	17.25	20230726	2.24	N	054920	500	141 억	689380	N	N	N	N
125	20230906	130433	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3550	35	2	1.00	255004735	71965	71.53	3520	3595	3500	4565	2465	3515	3543.45	2.44	6631	3585	3550	3505	3470	3425	3567	3487	141	1050	500	2240	5	1	28217081	1002	14.73	0.67	12	0.26	241.00	5336.00	7320	20230208	-51.50	3015	20230726	17.74	7320	-51.50	20230208	3015	17.74	20230726	7320	-51.50	20230208	3015	17.74	20230726	2.24	N	054920	500	141 억	689380	N	N	N	N
126	20230906	120440	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3535	20	2	0.57	229567580	64750	64.36	3520	3595	3500	4565	2465	3515	3545.45	2.44	9019	3585	3550	3505	3470	3425	3567	3487	141	1050	500	2240	5	1	28217081	997	14.67	0.66	12	0.23	241.00	5336.00	7320	20230208	-51.71	3015	20230726	17.25	7320	-51.71	20230208	3015	17.25	20230726	7320	-51.71	20230208	3015	17.25	20230726	2.24	N	054920	500	141 억	689380	N	N	N	N
127	20230906	110438	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3535	20	2	0.57	223227930	62953	62.58	3520	3595	3500	4565	2465	3515	3545.95	2.44	9213	3585	3550	3505	3470	3425	3567	3487	141	1050	500	2240	5	1	28217081	997	14.67	0.66	12	0.22	241.00	5336.00	7320	20230208	-51.71	3015	20230726	17.25	7320	-51.71	20230208	3015	17.25	20230726	7320	-51.71	20230208	3015	17.25	20230726	2.24	N	054920	500	141 억	689380	N	N	N	N
128	20230906	100425	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3555	40	2	1.14	188185880	53014	52.70	3520	3595	3500	4565	2465	3515	3549.74	2.44	9339	3585	3550	3505	3470	3425	3567	3487	141	1050	500	2240	5	1	28217081	1003	14.75	0.67	12	0.19	241.00	5336.00	7320	20230208	-51.43	3015	20230726	17.91	7320	-51.43	20230208	3015	17.91	20230726	7320	-51.43	20230208	3015	17.91	20230726	2.24	N	054920	500	141 억	689380	N	N	N	N
129	20230906	090429	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3535	20	2	0.57	23754425	6756	6.72	3520	3540	3500	4565	2465	3515	3516.05	2.44	-842	3585	3550	3505	3470	3425	3567	3487	141	1050	500	2240	5	1	28217081	997	14.67	0.66	12	0.02	241.00	5336.00	7320	20230208	-51.71	3015	20230726	17.25	7320	-51.71	20230208	3015	17.25	20230726	7320	-51.71	20230208	3015	17.25	20230726	2.24	N	054920	500	141 억	689380	N	N	N	N
130	20230905	160429	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3515	5	2	0.14	347056110	99315	55.58	3485	3540	3460	4560	2460	3510	3494.37	2.39	13782	3603	3556	3508	3461	3413	3580	3485	141	1050	500	2240	5	1	28217081	992	14.59	0.66	12	0.35	241.00	5336.00	7320	20230208	-51.98	3015	20230726	16.58	7320	-51.98	20230208	3015	16.58	20230726	7320	-51.98	20230208	3015	16.58	20230726	2.24	N	054920	500	141 억	675598	N	N	N	N
131	20230905	150441	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3495	-15	5	-0.43	315644320	90366	50.57	3485	3540	3460	4560	2460	3510	3492.95	2.39	10941	3603	3556	3508	3461	3413	3580	3485	141	1050	500	2240	5	1	28217081	986	14.50	0.65	12	0.32	241.00	5336.00	7320	20230208	-52.25	3015	20230726	15.92	7320	-52.25	20230208	3015	15.92	20230726	7320	-52.25	20230208	3015	15.92	20230726	2.24	N	054920	500	141 억	675598	N	N	N	N
132	20230905	140437	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3485	-25	5	-0.71	278323030	79695	44.60	3485	3540	3460	4560	2460	3510	3492.35	2.39	11286	3603	3556	3508	3461	3413	3580	3485	141	1050	500	2240	5	1	28217081	983	14.46	0.65	12	0.28	241.00	5336.00	7320	20230208	-52.39	3015	20230726	15.59	7320	-52.39	20230208	3015	15.59	20230726	7320	-52.39	20230208	3015	15.59	20230726	2.24	N	054920	500	141 억	675598	N	N	N	N
133	20230905	130419	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3515	5	2	0.14	202364320	57901	32.41	3485	3540	3460	4560	2460	3510	3495.01	2.39	8437	3603	3556	3508	3461	3413	3580	3485	141	1050	500	2240	5	1	28217081	992	14.59	0.66	12	0.21	241.00	5336.00	7320	20230208	-51.98	3015	20230726	16.58	7320	-51.98	20230208	3015	16.58	20230726	7320	-51.98	20230208	3015	16.58	20230726	2.24	N	054920	500	141 억	675598	N	N	N	N
134	20230905	120428	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3495	-15	5	-0.43	184166095	52714	29.50	3485	3540	3460	4560	2460	3510	3493.68	2.39	8356	3603	3556	3508	3461	3413	3580	3485	141	1050	500	2240	5	1	28217081	986	14.50	0.65	12	0.19	241.00	5336.00	7320	20230208	-52.25	3015	20230726	15.92	7320	-52.25	20230208	3015	15.92	20230726	7320	-52.25	20230208	3015	15.92	20230726	2.24	N	054920	500	141 억	675598	N	N	N	N
135	20230905	110432	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3485	-25	5	-0.71	163860585	46914	26.26	3485	3540	3460	4560	2460	3510	3492.79	2.39	5500	3603	3556	3508	3461	3413	3580	3485	141	1050	500	2240	5	1	28217081	983	14.46	0.65	12	0.17	241.00	5336.00	7320	20230208	-52.39	3015	20230726	15.59	7320	-52.39	20230208	3015	15.59	20230726	7320	-52.39	20230208	3015	15.59	20230726	2.24	N	054920	500	141 억	675598	N	N	N	N
136	20230905	100427	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3500	-10	5	-0.28	120025225	34339	19.22	3485	3540	3460	4560	2460	3510	3495.30	2.39	4038	3603	3556	3508	3461	3413	3580	3485	141	1050	500	2240	5	1	28217081	988	14.52	0.66	12	0.12	241.00	5336.00	7320	20230208	-52.19	3015	20230726	16.09	7320	-52.19	20230208	3015	16.09	20230726	7320	-52.19	20230208	3015	16.09	20230726	2.24	N	054920	500	141 억	675598	N	N	N	N
137	20230905	090422	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3525	15	2	0.43	12632040	3595	2.01	3485	3535	3485	4560	2460	3510	3513.78	2.39	1110	3603	3556	3508	3461	3413	3580	3485	141	1050	500	2240	5	1	28217081	995	14.63	0.66	12	0.01	241.00	5336.00	7320	20230208	-51.84	3015	20230726	16.92	7320	-51.84	20230208	3015	16.92	20230726	7320	-51.84	20230208	3015	16.92	20230726	2.24	N	054920	500	141 억	675598	N	N	N	N
138	20230904	160425	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3510	35	2	1.01	620440465	177210	96.91	3495	3555	3460	4515	2435	3475	3501.16	2.28	31567	3721	3597	3536	3412	3351	3567	3382	141	1040	500	2220	5	1	28217081	990	14.56	0.66	12	0.63	241.00	5336.00	7320	20230208	-52.05	3015	20230726	16.42	7320	-52.05	20230208	3015	16.42	20230726	7320	-52.05	20230208	3015	16.42	20230726	2.27	N	054920	500	141 억	644031	N	N	N	N
139	20230904	150418	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3490	15	2	0.43	595870255	170179	93.07	3495	3555	3460	4515	2435	3475	3501.43	2.28	31087	3721	3597	3536	3412	3351	3567	3382	141	1040	500	2220	5	1	28217081	985	14.48	0.65	12	0.60	241.00	5336.00	7320	20230208	-52.32	3015	20230726	15.75	7320	-52.32	20230208	3015	15.75	20230726	7320	-52.32	20230208	3015	15.75	20230726	2.27	N	054920	500	141 억	644031	N	N	N	N
140	20230904	140414	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3500	25	2	0.72	467110075	133135	72.81	3495	3555	3460	4515	2435	3475	3508.54	2.28	16956	3721	3597	3536	3412	3351	3567	3382	141	1040	500	2220	5	1	28217081	988	14.52	0.66	12	0.47	241.00	5336.00	7320	20230208	-52.19	3015	20230726	16.09	7320	-52.19	20230208	3015	16.09	20230726	7320	-52.19	20230208	3015	16.09	20230726	2.27	N	054920	500	141 억	644031	N	N	N	N
141	20230904	130422	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3480	5	2	0.14	376909515	107272	58.66	3495	3555	3460	4515	2435	3475	3513.59	2.28	14181	3721	3597	3536	3412	3351	3567	3382	141	1040	500	2220	5	1	28217081	982	14.44	0.65	12	0.38	241.00	5336.00	7320	20230208	-52.46	3015	20230726	15.42	7320	-52.46	20230208	3015	15.42	20230726	7320	-52.46	20230208	3015	15.42	20230726	2.27	N	054920	500	141 억	644031	N	N	N	N
142	20230904	120416	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3515	40	2	1.15	316333710	89957	49.20	3495	3555	3460	4515	2435	3475	3516.50	2.28	12611	3721	3597	3536	3412	3351	3567	3382	141	1040	500	2220	5	1	28217081	992	14.59	0.66	12	0.32	241.00	5336.00	7320	20230208	-51.98	3015	20230726	16.58	7320	-51.98	20230208	3015	16.58	20230726	7320	-51.98	20230208	3015	16.58	20230726	2.27	N	054920	500	141 억	644031	N	N	N	N
143	20230904	110409	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3525	50	2	1.44	212152715	60264	32.96	3495	3555	3460	4515	2435	3475	3520.39	2.28	10348	3721	3597	3536	3412	3351	3567	3382	141	1040	500	2220	5	1	28217081	995	14.63	0.66	12	0.21	241.00	5336.00	7320	20230208	-51.84	3015	20230726	16.92	7320	-51.84	20230208	3015	16.92	20230726	7320	-51.84	20230208	3015	16.92	20230726	2.27	N	054920	500	141 억	644031	N	N	N	N
144	20230904	100411	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3515	40	2	1.15	95903740	27240	14.90	3495	3555	3460	4515	2435	3475	3520.70	2.28	2583	3721	3597	3536	3412	3351	3567	3382	141	1040	500	2220	5	1	28217081	992	14.59	0.66	12	0.10	241.00	5336.00	7320	20230208	-51.98	3015	20230726	16.58	7320	-51.98	20230208	3015	16.58	20230726	7320	-51.98	20230208	3015	16.58	20230726	2.27	N	054920	500	141 억	644031	N	N	N	N
145	20230904	090419	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3460	-15	5	-0.43	15497425	4457	2.44	3495	3495	3460	4515	2435	3475	3477.10	2.28	-3584	3721	3597	3536	3412	3351	3567	3382	141	1040	500	2220	5	1	28217081	976	14.36	0.65	12	0.02	241.00	5336.00	7320	20230208	-52.73	3015	20230726	14.76	7320	-52.73	20230208	3015	14.76	20230726	7320	-52.73	20230208	3015	14.76	20230726	2.27	N	054920	500	141 억	644031	N	N	N	N
146	20230901	160411	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3475	-110	5	-3.07	648437920	182002	96.58	3585	3660	3475	4660	2510	3585	3563.18	2.18	28165	3731	3657	3596	3522	3461	3627	3492	141	1075	500	2290	5	1	28217081	981	14.42	0.65	12	0.65	241.00	5336.00	7320	20230208	-52.53	3015	20230726	15.26	7320	-52.53	20230208	3015	15.26	20230726	7320	-52.53	20230208	3015	15.26	20230726	2.22	N	054920	500	141 억	616146	N	N	N	N
147	20230901	150420	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3530	-55	5	-1.53	532931970	148991	79.07	3585	3660	3510	4660	2510	3585	3576.94	2.18	22393	3731	3657	3596	3522	3461	3627	3492	141	1075	500	2290	5	1	28217081	996	14.65	0.66	12	0.53	241.00	5336.00	7320	20230208	-51.78	3015	20230726	17.08	7320	-51.78	20230208	3015	17.08	20230726	7320	-51.78	20230208	3015	17.08	20230726	2.22	N	054920	500	141 억	616146	N	N	N	N
148	20230901	140418	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3540	-45	5	-1.26	456619555	127352	67.58	3585	3660	3530	4660	2510	3585	3585.49	2.18	20512	3731	3657	3596	3522	3461	3627	3492	141	1075	500	2290	5	1	28217081	999	14.69	0.66	12	0.45	241.00	5336.00	7320	20230208	-51.64	3015	20230726	17.41	7320	-51.64	20230208	3015	17.41	20230726	7320	-51.64	20230208	3015	17.41	20230726	2.22	N	054920	500	141 억	616146	N	N	N	N
149	20230901	130410	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3550	-35	5	-0.98	405815370	113015	59.97	3585	3660	3550	4660	2510	3585	3590.81	2.18	20777	3731	3657	3596	3522	3461	3627	3492	141	1075	500	2290	5	1	28217081	1002	14.73	0.67	12	0.40	241.00	5336.00	7320	20230208	-51.50	3015	20230726	17.74	7320	-51.50	20230208	3015	17.74	20230726	7320	-51.50	20230208	3015	17.74	20230726	2.22	N	054920	500	141 억	616146	N	N	N	N
150	20230901	120412	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3550	-35	5	-0.98	369804970	102889	54.60	3585	3660	3550	4660	2510	3585	3594.21	2.18	22901	3731	3657	3596	3522	3461	3627	3492	141	1075	500	2290	5	1	28217081	1002	14.73	0.67	12	0.36	241.00	5336.00	7320	20230208	-51.50	3015	20230726	17.74	7320	-51.50	20230208	3015	17.74	20230726	7320	-51.50	20230208	3015	17.74	20230726	2.22	N	054920	500	141 억	616146	N	N	N	N
151	20230901	110413	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3560	-25	5	-0.70	324670590	90219	47.88	3585	3660	3550	4660	2510	3585	3598.69	2.18	26001	3731	3657	3596	3522	3461	3627	3492	141	1075	500	2290	5	1	28217081	1005	14.77	0.67	12	0.32	241.00	5336.00	7320	20230208	-51.37	3015	20230726	18.08	7320	-51.37	20230208	3015	18.08	20230726	7320	-51.37	20230208	3015	18.08	20230726	2.22	N	054920	500	141 억	616146	N	N	N	N
152	20230901	100410	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3580	-5	5	-0.14	266366860	73876	39.20	3585	3660	3570	4660	2510	3585	3605.59	2.18	21581	3731	3657	3596	3522	3461	3627	3492	141	1075	500	2290	5	1	28217081	1010	14.85	0.67	12	0.26	241.00	5336.00	7320	20230208	-51.09	3015	20230726	18.74	7320	-51.09	20230208	3015	18.74	20230726	7320	-51.09	20230208	3015	18.74	20230726	2.22	N	054920	500	141 억	616146	N	N	N	N
153	20230901	090406	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3585	0	3	0.00	13608660	3796	2.01	3585	3585	3585	4660	2510	3585	3585.00	2.18	492	3731	3657	3596	3522	3461	3627	3492	141	1075	500	2290	5	1	28217081	1012	14.88	0.67	12	0.01	241.00	5336.00	7320	20230208	-51.02	3015	20230726	18.91	7320	-51.02	20230208	3015	18.91	20230726	7320	-51.02	20230208	3015	18.91	20230726	2.22	N	054920	500	141 억	616146	N	N	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History