KissMeData/301300/price/prices-20230901.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

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

66 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230927	161103	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7810	60	2	0.77	188789930	24298	105.90	7750	7980	7650	10070	5430	7750	7769.77	1.05	-415	8090	7920	7810	7640	7530	7865	7585	62	2320	500	5270	10	1	12304784	961	-4.13	7.71	12	0.20	-1890.00	1013.00	21416	20230131	-63.53	7190	20230726	8.62	21416	-63.53	20230131	7190	8.62	20230726	42750	-81.73	20230131	7190	8.62	20230726	0.04	N	301300	500	61 억	128875	N	N	5	N	N
3	20230927	151114	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7760	10	2	0.13	181444330	23359	101.81	7750	7980	7650	10070	5430	7750	7767.64	1.05	-374	8090	7920	7810	7640	7530	7865	7585	62	2320	500	5270	10	1	12304784	955	-4.11	7.66	12	0.19	-1890.00	1013.00	21416	20230131	-63.77	7190	20230726	7.93	21416	-63.77	20230131	7190	7.93	20230726	42750	-81.85	20230131	7190	7.93	20230726	0.04	N	301300	500	61 억	128875	N	N	12	N	N
4	20230927	141114	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7830	80	2	1.03	157300020	20272	88.35	7750	7980	7650	10070	5430	7750	7759.47	1.05	-452	8090	7920	7810	7640	7530	7865	7585	62	2320	500	5270	10	1	12304784	963	-4.14	7.73	12	0.16	-1890.00	1013.00	21416	20230131	-63.44	7190	20230726	8.90	21416	-63.44	20230131	7190	8.90	20230726	42750	-81.68	20230131	7190	8.90	20230726	0.04	N	301300	500	61 억	128875	N	N	12	N	N
5	20230927	131058	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7800	50	2	0.65	133010570	17173	74.85	7750	7980	7650	10070	5430	7750	7745.33	1.05	414	8090	7920	7810	7640	7530	7865	7585	62	2320	500	5270	10	1	12304784	960	-4.13	7.70	12	0.14	-1890.00	1013.00	21416	20230131	-63.58	7190	20230726	8.48	21416	-63.58	20230131	7190	8.48	20230726	42750	-81.75	20230131	7190	8.48	20230726	0.04	N	301300	500	61 억	128875	N	N	12	N	N
6	20230927	121057	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7730	-20	5	-0.26	97243030	12554	54.72	7750	7980	7650	10070	5430	7750	7745.98	1.05	80	8090	7920	7810	7640	7530	7865	7585	62	2320	500	5270	10	1	12304784	951	-4.09	7.63	12	0.10	-1890.00	1013.00	21416	20230131	-63.91	7190	20230726	7.51	21416	-63.91	20230131	7190	7.51	20230726	42750	-81.92	20230131	7190	7.51	20230726	0.04	N	301300	500	61 억	128875	N	N	12	N	N
7	20230927	111108	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7690	-60	5	-0.77	91562570	11816	51.50	7750	7980	7650	10070	5430	7750	7749.03	1.05	211	8090	7920	7810	7640	7530	7865	7585	62	2320	500	5270	10	1	12304784	946	-4.07	7.59	12	0.10	-1890.00	1013.00	21416	20230131	-64.09	7190	20230726	6.95	21416	-64.09	20230131	7190	6.95	20230726	42750	-82.01	20230131	7190	6.95	20230726	0.04	N	301300	500	61 억	128875	N	N	12	N	N
8	20230927	101101	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7660	-90	5	-1.16	80874200	10431	45.46	7750	7980	7650	10070	5430	7750	7753.25	1.05	403	8090	7920	7810	7640	7530	7865	7585	62	2320	500	5270	10	1	12304784	943	-4.05	7.56	12	0.08	-1890.00	1013.00	21416	20230131	-64.23	7190	20230726	6.54	21416	-64.23	20230131	7190	6.54	20230726	42750	-82.08	20230131	7190	6.54	20230726	0.04	N	301300	500	61 억	128875	N	N	12	N	N
9	20230927	091121	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7850	100	2	1.29	12174510	1562	6.81	7750	7980	7710	10070	5430	7750	7794.18	1.05	-673	8090	7920	7810	7640	7530	7865	7585	62	2320	500	5270	10	1	12304784	966	-4.15	7.75	12	0.01	-1890.00	1013.00	21416	20230131	-63.35	7190	20230726	9.18	21416	-63.35	20230131	7190	9.18	20230726	42750	-81.64	20230131	7190	9.18	20230726	0.04	N	301300	500	61 억	128875	N	N	12	N	N
10	20230926	161059	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7750	-110	5	-1.40	179505080	22889	88.77	7860	7980	7700	10210	5510	7860	7842.84	1.08	-4420	8466	8162	7996	7692	7526	8080	7610	62	2350	500	5340	10	1	12304784	954	-4.10	7.65	12	0.19	-1890.00	1013.00	21416	20230131	-63.81	7190	20230726	7.79	21416	-63.81	20230131	7190	7.79	20230726	42750	-81.87	20230131	7190	7.79	20230726	0.04	N	301300	500	61 억	133295	N	N	12	N	N
11	20230926	151057	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7770	-90	5	-1.15	165679700	21103	81.85	7860	7980	7750	10210	5510	7860	7851.00	1.08	-4280	8466	8162	7996	7692	7526	8080	7610	62	2350	500	5340	10	1	12304784	956	-4.11	7.67	12	0.17	-1890.00	1013.00	21416	20230131	-63.72	7190	20230726	8.07	21416	-63.72	20230131	7190	8.07	20230726	42750	-81.82	20230131	7190	8.07	20230726	0.04	N	301300	500	61 억	133295	N	N	14	N	N
12	20230926	141050	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7830	-30	5	-0.38	137978400	17551	68.07	7860	7980	7750	10210	5510	7860	7861.57	1.08	-3181	8466	8162	7996	7692	7526	8080	7610	62	2350	500	5340	10	1	12304784	963	-4.14	7.73	12	0.14	-1890.00	1013.00	21416	20230131	-63.44	7190	20230726	8.90	21416	-63.44	20230131	7190	8.90	20230726	42750	-81.68	20230131	7190	8.90	20230726	0.04	N	301300	500	61 억	133295	N	N	14	N	N
13	20230926	131055	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7820	-40	5	-0.51	119472880	15176	58.86	7860	7980	7820	10210	5510	7860	7872.49	1.08	-2514	8466	8162	7996	7692	7526	8080	7610	62	2350	500	5340	10	1	12304784	962	-4.14	7.72	12	0.12	-1890.00	1013.00	21416	20230131	-63.49	7190	20230726	8.76	21416	-63.49	20230131	7190	8.76	20230726	42750	-81.71	20230131	7190	8.76	20230726	0.04	N	301300	500	61 억	133295	N	N	14	N	N
14	20230926	121101	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7830	-30	5	-0.38	107266900	13617	52.81	7860	7980	7820	10210	5510	7860	7877.43	1.08	-2159	8466	8162	7996	7692	7526	8080	7610	62	2350	500	5340	10	1	12304784	963	-4.14	7.73	12	0.11	-1890.00	1013.00	21416	20230131	-63.44	7190	20230726	8.90	21416	-63.44	20230131	7190	8.90	20230726	42750	-81.68	20230131	7190	8.90	20230726	0.04	N	301300	500	61 억	133295	N	N	14	N	N
15	20230926	111055	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7850	-10	5	-0.13	87732910	11122	43.14	7860	7980	7830	10210	5510	7860	7888.23	1.08	-2116	8466	8162	7996	7692	7526	8080	7610	62	2350	500	5340	10	1	12304784	966	-4.15	7.75	12	0.09	-1890.00	1013.00	21416	20230131	-63.35	7190	20230726	9.18	21416	-63.35	20230131	7190	9.18	20230726	42750	-81.64	20230131	7190	9.18	20230726	0.04	N	301300	500	61 억	133295	N	N	14	N	N
16	20230926	101056	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7870	10	2	0.13	43604770	5539	21.48	7860	7930	7830	10210	5510	7860	7872.32	1.08	-1461	8466	8162	7996	7692	7526	8080	7610	62	2350	500	5340	10	1	12304784	968	-4.16	7.77	12	0.05	-1890.00	1013.00	21416	20230131	-63.25	7190	20230726	9.46	21416	-63.25	20230131	7190	9.46	20230726	42750	-81.59	20230131	7190	9.46	20230726	0.04	N	301300	500	61 억	133295	N	N	14	N	N
17	20230926	091057	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7910	50	2	0.64	15248790	1937	7.51	7860	7930	7860	10210	5510	7860	7872.37	1.08	-627	8466	8162	7996	7692	7526	8080	7610	62	2350	500	5340	10	1	12304784	973	-4.19	7.81	12	0.02	-1890.00	1013.00	21416	20230131	-63.06	7190	20230726	10.01	21416	-63.06	20230131	7190	10.01	20230726	42750	-81.50	20230131	7190	10.01	20230726	0.04	N	301300	500	61 억	133295	N	N	14	N	N
18	20230925	161100	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7860	-300	5	-3.68	202785400	25315	84.72	8160	8300	7830	10600	5720	8160	8011.68	1.13	-6021	8480	8320	8160	8000	7840	8240	7920	62	2440	500	5540	10	1	12304784	967	-4.16	7.76	12	0.21	-1890.00	1013.00	21416	20230131	-63.30	7190	20230726	9.32	21416	-63.30	20230131	7190	9.32	20230726	42750	-81.61	20230131	7190	9.32	20230726	0.04	N	301300	500	61 억	139248	N	N	14	N	N
19	20230925	151101	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7840	-320	5	-3.92	184955940	23042	77.11	8160	8300	7840	10600	5720	8160	8026.90	1.13	-5209	8480	8320	8160	8000	7840	8240	7920	62	2440	500	5540	10	1	12304784	965	-4.15	7.74	12	0.19	-1890.00	1013.00	21416	20230131	-63.39	7190	20230726	9.04	21416	-63.39	20230131	7190	9.04	20230726	42750	-81.66	20230131	7190	9.04	20230726	0.04	N	301300	500	61 억	139248	N	N	32	N	N
20	20230925	141042	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7990	-170	5	-2.08	124397000	15392	51.51	8160	8300	7950	10600	5720	8160	8081.93	1.13	-2725	8480	8320	8160	8000	7840	8240	7920	62	2440	500	5540	10	1	12304784	983	-4.23	7.89	12	0.13	-1890.00	1013.00	21416	20230131	-62.69	7190	20230726	11.13	21416	-62.69	20230131	7190	11.13	20230726	42750	-81.31	20230131	7190	11.13	20230726	0.04	N	301300	500	61 억	139248	N	N	32	N	N
21	20230925	131050	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8000	-160	5	-1.96	90678520	11169	37.38	8160	8300	8000	10600	5720	8160	8118.77	1.13	-2536	8480	8320	8160	8000	7840	8240	7920	62	2440	500	5540	10	1	12304784	984	-4.23	7.90	12	0.09	-1890.00	1013.00	21416	20230131	-62.64	7190	20230726	11.27	21416	-62.64	20230131	7190	11.27	20230726	42750	-81.29	20230131	7190	11.27	20230726	0.04	N	301300	500	61 억	139248	N	N	32	N	N
22	20230925	121054	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8040	-120	5	-1.47	79886750	9823	32.87	8160	8300	8000	10600	5720	8160	8132.62	1.13	-2377	8480	8320	8160	8000	7840	8240	7920	62	2440	500	5540	10	1	12304784	989	-4.25	7.94	12	0.08	-1890.00	1013.00	21416	20230131	-62.46	7190	20230726	11.82	21416	-62.46	20230131	7190	11.82	20230726	42750	-81.19	20230131	7190	11.82	20230726	0.04	N	301300	500	61 억	139248	N	N	32	N	N
23	20230925	111050	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8040	-120	5	-1.47	63787220	7813	26.15	8160	8300	8000	10600	5720	8160	8164.24	1.13	-1986	8480	8320	8160	8000	7840	8240	7920	62	2440	500	5540	10	1	12304784	989	-4.25	7.94	12	0.06	-1890.00	1013.00	21416	20230131	-62.46	7190	20230726	11.82	21416	-62.46	20230131	7190	11.82	20230726	42750	-81.19	20230131	7190	11.82	20230726	0.04	N	301300	500	61 억	139248	N	N	32	N	N
24	20230925	101052	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8180	20	2	0.25	53842340	6577	22.01	8160	8300	8000	10600	5720	8160	8186.46	1.13	-1618	8480	8320	8160	8000	7840	8240	7920	62	2440	500	5540	10	1	12304784	1007	-4.33	8.08	12	0.05	-1890.00	1013.00	21416	20230131	-61.80	7190	20230726	13.77	21416	-61.80	20230131	7190	13.77	20230726	42750	-80.87	20230131	7190	13.77	20230726	0.04	N	301300	500	61 억	139248	N	N	32	N	N
25	20230925	091048	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8290	130	2	1.59	18716070	2281	7.63	8160	8300	8160	10600	5720	8160	8205.20	1.13	719	8480	8320	8160	8000	7840	8240	7920	62	2440	500	5540	10	1	12304784	1020	-4.39	8.18	12	0.02	-1890.00	1013.00	21416	20230131	-61.29	7190	20230726	15.30	21416	-61.29	20230131	7190	15.30	20230726	42750	-80.61	20230131	7190	15.30	20230726	0.04	N	301300	500	61 억	139248	N	N	32	N	N
26	20230922	161129	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8160	-30	5	-0.37	241395980	29695	85.66	8300	8320	8000	10640	5740	8190	8129.18	1.17	-4629	8883	8536	8273	7926	7663	8405	7795	62	2450	500	5560	10	1	12304784	1004	-4.32	8.06	12	0.24	-1890.00	1013.00	21416	20230131	-61.90	7190	20230726	13.49	21416	-61.90	20230131	7190	13.49	20230726	42750	-80.91	20230131	7190	13.49	20230726	0.04	N	301300	500	61 억	143869	N	N	32	N	N
27	20230922	151122	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8160	-30	5	-0.37	235931840	29027	83.73	8300	8320	8000	10640	5740	8190	8128.01	1.17	-4404	8883	8536	8273	7926	7663	8405	7795	62	2450	500	5560	10	1	12304784	1004	-4.32	8.06	12	0.24	-1890.00	1013.00	21416	20230131	-61.90	7190	20230726	13.49	21416	-61.90	20230131	7190	13.49	20230726	42750	-80.91	20230131	7190	13.49	20230726	0.04	N	301300	500	61 억	143869	N	N	17	N	N
28	20230922	141121	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8160	-30	5	-0.37	219305210	26992	77.86	8300	8320	8000	10640	5740	8190	8124.82	1.17	-3809	8883	8536	8273	7926	7663	8405	7795	62	2450	500	5560	10	1	12304784	1004	-4.32	8.06	12	0.22	-1890.00	1013.00	21416	20230131	-61.90	7190	20230726	13.49	21416	-61.90	20230131	7190	13.49	20230726	42750	-80.91	20230131	7190	13.49	20230726	0.04	N	301300	500	61 억	143869	N	N	17	N	N
29	20230922	131012	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8150	-40	5	-0.49	193294850	23821	68.71	8300	8320	8000	10640	5740	8190	8114.47	1.17	-3673	8883	8536	8273	7926	7663	8405	7795	62	2450	500	5560	10	1	12304784	1003	-4.31	8.05	12	0.19	-1890.00	1013.00	21416	20230131	-61.94	7190	20230726	13.35	21416	-61.94	20230131	7190	13.35	20230726	42750	-80.94	20230131	7190	13.35	20230726	0.04	N	301300	500	61 억	143869	N	N	17	N	N
30	20230922	121009	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8050	-140	5	-1.71	169365790	20877	60.22	8300	8320	8000	10640	5740	8190	8112.55	1.17	-3127	8883	8536	8273	7926	7663	8405	7795	62	2450	500	5560	10	1	12304784	991	-4.26	7.95	12	0.17	-1890.00	1013.00	21416	20230131	-62.41	7190	20230726	11.96	21416	-62.41	20230131	7190	11.96	20230726	42750	-81.17	20230131	7190	11.96	20230726	0.04	N	301300	500	61 억	143869	N	N	17	N	N
31	20230922	111005	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8220	30	2	0.37	146145540	18006	51.94	8300	8320	8000	10640	5740	8190	8116.49	1.17	-2252	8883	8536	8273	7926	7663	8405	7795	62	2450	500	5560	10	1	12304784	1011	-4.35	8.11	12	0.15	-1890.00	1013.00	21416	20230131	-61.62	7190	20230726	14.33	21416	-61.62	20230131	7190	14.33	20230726	42750	-80.77	20230131	7190	14.33	20230726	0.04	N	301300	500	61 억	143869	N	N	17	N	N
32	20230922	101004	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8140	-50	5	-0.61	54830730	6705	19.34	8300	8320	8020	10640	5740	8190	8177.59	1.17	-3408	8883	8536	8273	7926	7663	8405	7795	62	2450	500	5560	10	1	12304784	1002	-4.31	8.04	12	0.05	-1890.00	1013.00	21416	20230131	-61.99	7190	20230726	13.21	21416	-61.99	20230131	7190	13.21	20230726	42750	-80.96	20230131	7190	13.21	20230726	0.04	N	301300	500	61 억	143869	N	N	17	N	N
33	20230922	091003	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8240	50	2	0.61	20631910	2502	7.22	8300	8320	8190	10640	5740	8190	8246.17	1.17	-2061	8883	8536	8273	7926	7663	8405	7795	62	2450	500	5560	10	1	12304784	1014	-4.36	8.13	12	0.02	-1890.00	1013.00	21416	20230131	-61.52	7190	20230726	14.60	21416	-61.52	20230131	7190	14.60	20230726	42750	-80.73	20230131	7190	14.60	20230726	0.04	N	301300	500	61 억	143869	N	N	17	N	N
34	20230921	161004	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8190	-240	5	-2.85	287962910	34584	142.18	8340	8620	8010	10950	5910	8430	8326.81	1.23	-8108	8736	8582	8446	8292	8156	8515	8225	62	2520	500	5730	10	1	12304784	1008	-4.33	8.08	12	0.28	-1890.00	1013.00	21416	20230131	-61.76	7190	20230726	13.91	21416	-61.76	20230131	7190	13.91	20230726	42750	-80.84	20230131	7190	13.91	20230726	0.04	N	301300	500	61 억	151934	N	N	17	N	N
35	20230921	150952	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8200	-230	5	-2.73	274142290	32894	135.23	8340	8620	8010	10950	5910	8430	8334.11	1.23	-7593	8736	8582	8446	8292	8156	8515	8225	62	2520	500	5730	10	1	12304784	1009	-4.34	8.09	12	0.27	-1890.00	1013.00	21416	20230131	-61.71	7190	20230726	14.05	21416	-61.71	20230131	7190	14.05	20230726	42750	-80.82	20230131	7190	14.05	20230726	0.04	N	301300	500	61 억	151934	N	N	22	N	N
36	20230921	140958	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8140	-290	5	-3.44	239035520	28590	117.54	8340	8620	8010	10950	5910	8430	8360.81	1.23	-5932	8736	8582	8446	8292	8156	8515	8225	62	2520	500	5730	10	1	12304784	1002	-4.31	8.04	12	0.23	-1890.00	1013.00	21416	20230131	-61.99	7190	20230726	13.21	21416	-61.99	20230131	7190	13.21	20230726	42750	-80.96	20230131	7190	13.21	20230726	0.04	N	301300	500	61 억	151934	N	N	22	N	N
37	20230921	130956	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8280	-150	5	-1.78	214502090	25576	105.15	8340	8620	8010	10950	5910	8430	8386.85	1.23	-5600	8736	8582	8446	8292	8156	8515	8225	62	2520	500	5730	10	1	12304784	1019	-4.38	8.17	12	0.21	-1890.00	1013.00	21416	20230131	-61.34	7190	20230726	15.16	21416	-61.34	20230131	7190	15.16	20230726	42750	-80.63	20230131	7190	15.16	20230726	0.04	N	301300	500	61 억	151934	N	N	22	N	N
38	20230921	120949	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8220	-210	5	-2.49	195852030	23301	95.79	8340	8620	8010	10950	5910	8430	8405.31	1.23	-5024	8736	8582	8446	8292	8156	8515	8225	62	2520	500	5730	10	1	12304784	1011	-4.35	8.11	12	0.19	-1890.00	1013.00	21416	20230131	-61.62	7190	20230726	14.33	21416	-61.62	20230131	7190	14.33	20230726	42750	-80.77	20230131	7190	14.33	20230726	0.04	N	301300	500	61 억	151934	N	N	22	N	N
39	20230921	111010	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8300	-130	5	-1.54	159048720	18828	77.41	8340	8620	8010	10950	5910	8430	8447.46	1.23	-4492	8736	8582	8446	8292	8156	8515	8225	62	2520	500	5730	10	1	12304784	1021	-4.39	8.19	12	0.15	-1890.00	1013.00	21416	20230131	-61.24	7190	20230726	15.44	21416	-61.24	20230131	7190	15.44	20230726	42750	-80.58	20230131	7190	15.44	20230726	0.04	N	301300	500	61 억	151934	N	N	22	N	N
40	20230921	100948	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8450	20	2	0.24	99439090	11658	47.93	8340	8620	8340	10950	5910	8430	8529.69	1.23	-3195	8736	8582	8446	8292	8156	8515	8225	62	2520	500	5730	10	1	12304784	1040	-4.47	8.34	12	0.09	-1890.00	1013.00	21416	20230131	-60.54	7190	20230726	17.52	21416	-60.54	20230131	7190	17.52	20230726	42750	-80.23	20230131	7190	17.52	20230726	0.04	N	301300	500	61 억	151934	N	N	22	N	N
41	20230921	090953	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8450	20	2	0.24	3848070	458	1.88	8340	8500	8340	10950	5910	8430	8401.90	1.23	-206	8736	8582	8446	8292	8156	8515	8225	62	2520	500	5730	10	1	12304784	1040	-4.47	8.34	12	0.00	-1890.00	1013.00	21416	20230131	-60.54	7190	20230726	17.52	21416	-60.54	20230131	7190	17.52	20230726	42750	-80.23	20230131	7190	17.52	20230726	0.04	N	301300	500	61 억	151934	N	N	22	N	N
42	20230920	161002	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8430	-50	5	-0.59	204424220	24316	82.59	8490	8600	8310	11020	5940	8480	8406.84	1.27	-3859	9080	8780	8600	8300	8120	8690	8210	62	2540	500	5760	10	1	12304784	1037	-4.46	8.32	12	0.20	-1890.00	1013.00	21416	20230131	-60.64	7190	20230726	17.25	21416	-60.64	20230131	7190	17.25	20230726	42750	-80.28	20230131	7190	17.25	20230726	0.04	N	301300	500	61 억	155769	N	N	22	N	N
43	20230920	150934	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8430	-50	5	-0.59	197182050	23457	79.67	8490	8600	8310	11020	5940	8480	8406.11	1.27	-3616	9080	8780	8600	8300	8120	8690	8210	62	2540	500	5760	10	1	12304784	1037	-4.46	8.32	12	0.19	-1890.00	1013.00	21416	20230131	-60.64	7190	20230726	17.25	21416	-60.64	20230131	7190	17.25	20230726	42750	-80.28	20230131	7190	17.25	20230726	0.04	N	301300	500	61 억	155769	N	N	28	N	N
44	20230920	140951	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8430	-50	5	-0.59	138771010	16507	56.07	8490	8600	8310	11020	5940	8480	8406.80	1.27	-2360	9080	8780	8600	8300	8120	8690	8210	62	2540	500	5760	10	1	12304784	1037	-4.46	8.32	12	0.13	-1890.00	1013.00	21416	20230131	-60.64	7190	20230726	17.25	21416	-60.64	20230131	7190	17.25	20230726	42750	-80.28	20230131	7190	17.25	20230726	0.04	N	301300	500	61 억	155769	N	N	28	N	N
45	20230920	130945	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8370	-110	5	-1.30	114293110	13574	46.11	8490	8600	8330	11020	5940	8480	8420.00	1.27	-1487	9080	8780	8600	8300	8120	8690	8210	62	2540	500	5760	10	1	12304784	1030	-4.43	8.26	12	0.11	-1890.00	1013.00	21416	20230131	-60.92	7190	20230726	16.41	21416	-60.92	20230131	7190	16.41	20230726	42750	-80.42	20230131	7190	16.41	20230726	0.04	N	301300	500	61 억	155769	N	N	28	N	N
46	20230920	120944	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8400	-80	5	-0.94	83684880	9916	33.68	8490	8600	8380	11020	5940	8480	8439.38	1.27	-803	9080	8780	8600	8300	8120	8690	8210	62	2540	500	5760	10	1	12304784	1034	-4.44	8.29	12	0.08	-1890.00	1013.00	21416	20230131	-60.78	7190	20230726	16.83	21416	-60.78	20230131	7190	16.83	20230726	42750	-80.35	20230131	7190	16.83	20230726	0.04	N	301300	500	61 억	155769	N	N	28	N	N
47	20230920	110948	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8440	-40	5	-0.47	63424690	7506	25.50	8490	8600	8380	11020	5940	8480	8449.87	1.27	-206	9080	8780	8600	8300	8120	8690	8210	62	2540	500	5760	10	1	12304784	1039	-4.47	8.33	12	0.06	-1890.00	1013.00	21416	20230131	-60.59	7190	20230726	17.39	21416	-60.59	20230131	7190	17.39	20230726	42750	-80.26	20230131	7190	17.39	20230726	0.04	N	301300	500	61 억	155769	N	N	28	N	N
48	20230920	100929	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8380	-100	5	-1.18	50845370	6019	20.44	8490	8600	8380	11020	5940	8480	8447.48	1.27	126	9080	8780	8600	8300	8120	8690	8210	62	2540	500	5760	10	1	12304784	1031	-4.43	8.27	12	0.05	-1890.00	1013.00	21416	20230131	-60.87	7190	20230726	16.55	21416	-60.87	20230131	7190	16.55	20230726	42750	-80.40	20230131	7190	16.55	20230726	0.04	N	301300	500	61 억	155769	N	N	28	N	N
49	20230920	090943	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8570	90	2	1.06	4070970	479	1.63	8490	8600	8490	11020	5940	8480	8498.89	1.27	-43	9080	8780	8600	8300	8120	8690	8210	62	2540	500	5760	10	1	12304784	1055	-4.53	8.46	12	0.00	-1890.00	1013.00	21416	20230131	-59.98	7190	20230726	19.19	21416	-59.98	20230131	7190	19.19	20230726	42750	-79.95	20230131	7190	19.19	20230726	0.04	N	301300	500	61 억	155769	N	N	28	N	N
50	20230919	160938	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8480	-170	5	-1.97	250690720	29421	70.46	8900	8900	8420	11240	6060	8650	8521.02	1.28	-1752	9343	8996	8803	8456	8263	8900	8360	62	2590	500	5880	10	1	12304784	1043	-4.49	8.37	12	0.24	-1890.00	1013.00	21416	20230131	-60.40	7190	20230726	17.94	21416	-60.40	20230131	7190	17.94	20230726	42750	-80.16	20230131	7190	17.94	20230726	0.04	N	301300	500	61 억	157640	N	N	28	N	N
51	20230919	150941	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8480	-170	5	-1.97	240727300	28247	67.65	8900	8900	8420	11240	6060	8650	8522.23	1.28	-1722	9343	8996	8803	8456	8263	8900	8360	62	2590	500	5880	10	1	12304784	1043	-4.49	8.37	12	0.23	-1890.00	1013.00	21416	20230131	-60.40	7190	20230726	17.94	21416	-60.40	20230131	7190	17.94	20230726	42750	-80.16	20230131	7190	17.94	20230726	0.04	N	301300	500	61 억	157640	N	N	49	N	N
52	20230919	140941	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8460	-190	5	-2.20	198835790	23295	55.79	8900	8900	8420	11240	6060	8650	8535.56	1.28	-2487	9343	8996	8803	8456	8263	8900	8360	62	2590	500	5880	10	1	12304784	1041	-4.48	8.35	12	0.19	-1890.00	1013.00	21416	20230131	-60.50	7190	20230726	17.66	21416	-60.50	20230131	7190	17.66	20230726	42750	-80.21	20230131	7190	17.66	20230726	0.04	N	301300	500	61 억	157640	N	N	49	N	N
53	20230919	130924	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8510	-140	5	-1.62	170276050	19928	47.73	8900	8900	8420	11240	6060	8650	8544.56	1.28	-2252	9343	8996	8803	8456	8263	8900	8360	62	2590	500	5880	10	1	12304784	1047	-4.50	8.40	12	0.16	-1890.00	1013.00	21416	20230131	-60.26	7190	20230726	18.36	21416	-60.26	20230131	7190	18.36	20230726	42750	-80.09	20230131	7190	18.36	20230726	0.04	N	301300	500	61 억	157640	N	N	49	N	N
54	20230919	120940	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8500	-150	5	-1.73	150494980	17586	42.12	8900	8900	8420	11240	6060	8650	8557.66	1.28	-2355	9343	8996	8803	8456	8263	8900	8360	62	2590	500	5880	10	1	12304784	1046	-4.50	8.39	12	0.14	-1890.00	1013.00	21416	20230131	-60.31	7190	20230726	18.22	21416	-60.31	20230131	7190	18.22	20230726	42750	-80.12	20230131	7190	18.22	20230726	0.04	N	301300	500	61 억	157640	N	N	49	N	N
55	20230919	110945	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8540	-110	5	-1.27	74580510	8636	20.68	8900	8900	8540	11240	6060	8650	8636.00	1.28	-1760	9343	8996	8803	8456	8263	8900	8360	62	2590	500	5880	10	1	12304784	1051	-4.52	8.43	12	0.07	-1890.00	1013.00	21416	20230131	-60.12	7190	20230726	18.78	21416	-60.12	20230131	7190	18.78	20230726	42750	-80.02	20230131	7190	18.78	20230726	0.04	N	301300	500	61 억	157640	N	N	49	N	N
56	20230919	100938	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8630	-20	5	-0.23	43662240	5029	12.04	8900	8900	8570	11240	6060	8650	8682.09	1.28	-1439	9343	8996	8803	8456	8263	8900	8360	62	2590	500	5880	10	1	12304784	1062	-4.57	8.52	12	0.04	-1890.00	1013.00	21416	20230131	-59.70	7190	20230726	20.03	21416	-59.70	20230131	7190	20.03	20230726	42750	-79.81	20230131	7190	20.03	20230726	0.04	N	301300	500	61 억	157640	N	N	49	N	N
57	20230919	090936	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8800	150	2	1.73	3798030	433	1.04	8900	8900	8730	11240	6060	8650	8771.43	1.28	139	9343	8996	8803	8456	8263	8900	8360	62	2590	500	5880	10	1	12304784	1083	-4.66	8.69	12	0.00	-1890.00	1013.00	21416	20230131	-58.91	7190	20230726	22.39	21416	-58.91	20230131	7190	22.39	20230726	42750	-79.42	20230131	7190	22.39	20230726	0.04	N	301300	500	61 억	157640	N	N	49	N	N
58	20230918	160939	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8650	-350	5	-3.89	367177240	41726	85.45	9010	9150	8610	11700	6300	9000	8800.21	1.28	-406	9566	9282	9076	8792	8586	9180	8690	62	2700	500	6120	10	1	12304784	1064	-4.58	8.54	12	0.34	-1890.00	1013.00	21416	20230131	-59.61	7190	20230726	20.31	21416	-59.61	20230131	7190	20.31	20230726	42750	-79.77	20230131	7190	20.31	20230726	0.05	N	301300	500	61 억	158034	N	N	49	N	N
59	20230918	150937	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8660	-340	5	-3.78	350592890	39810	81.53	9010	9150	8610	11700	6300	9000	8806.65	1.28	-731	9566	9282	9076	8792	8586	9180	8690	62	2700	500	6120	10	1	12304784	1066	-4.58	8.55	12	0.32	-1890.00	1013.00	21416	20230131	-59.56	7190	20230726	20.45	21416	-59.56	20230131	7190	20.45	20230726	42750	-79.74	20230131	7190	20.45	20230726	0.05	N	301300	500	61 억	158034	N	N	0	N	N
60	20230918	140959	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8740	-260	5	-2.89	277333090	31357	64.22	9010	9150	8710	11700	6300	9000	8844.38	1.28	-1198	9566	9282	9076	8792	8586	9180	8690	62	2700	500	6120	10	1	12304784	1075	-4.62	8.63	12	0.25	-1890.00	1013.00	21416	20230131	-59.19	7190	20230726	21.56	21416	-59.19	20230131	7190	21.56	20230726	42750	-79.56	20230131	7190	21.56	20230726	0.05	N	301300	500	61 억	158034	N	N	0	N	N
61	20230918	130935	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8820	-180	5	-2.00	238101340	26872	55.03	9010	9150	8750	11700	6300	9000	8860.57	1.28	-573	9566	9282	9076	8792	8586	9180	8690	62	2700	500	6120	10	1	12304784	1085	-4.67	8.71	12	0.22	-1890.00	1013.00	21416	20230131	-58.82	7190	20230726	22.67	21416	-58.82	20230131	7190	22.67	20230726	42750	-79.37	20230131	7190	22.67	20230726	0.05	N	301300	500	61 억	158034	N	N	0	N	N
62	20230918	120943	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8770	-230	5	-2.56	210473430	23722	48.58	9010	9150	8770	11700	6300	9000	8872.50	1.28	-509	9566	9282	9076	8792	8586	9180	8690	62	2700	500	6120	10	1	12304784	1079	-4.64	8.66	12	0.19	-1890.00	1013.00	21416	20230131	-59.05	7190	20230726	21.97	21416	-59.05	20230131	7190	21.97	20230726	42750	-79.49	20230131	7190	21.97	20230726	0.05	N	301300	500	61 억	158034	N	N	0	N	N
63	20230918	110926	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8820	-180	5	-2.00	184760730	20801	42.60	9010	9150	8770	11700	6300	9000	8882.30	1.28	-989	9566	9282	9076	8792	8586	9180	8690	62	2700	500	6120	10	1	12304784	1085	-4.67	8.71	12	0.17	-1890.00	1013.00	21416	20230131	-58.82	7190	20230726	22.67	21416	-58.82	20230131	7190	22.67	20230726	42750	-79.37	20230131	7190	22.67	20230726	0.05	N	301300	500	61 억	158034	N	N	0	N	N
64	20230918	100919	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8870	-130	5	-1.44	92776060	10367	21.23	9010	9150	8860	11700	6300	9000	8949.17	1.28	-3517	9566	9282	9076	8792	8586	9180	8690	62	2700	500	6120	10	1	12304784	1091	-4.69	8.76	12	0.08	-1890.00	1013.00	21416	20230131	-58.58	7190	20230726	23.37	21416	-58.58	20230131	7190	23.37	20230726	42750	-79.25	20230131	7190	23.37	20230726	0.05	N	301300	500	61 억	158034	N	N	0	N	N
65	20230918	090923	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8960	-40	5	-0.44	41362720	4587	9.39	9010	9150	8960	11700	6300	9000	9017.38	1.28	-2064	9566	9282	9076	8792	8586	9180	8690	62	2700	500	6120	10	1	12304784	1103	-4.74	8.85	12	0.04	-1890.00	1013.00	21416	20230131	-58.16	7190	20230726	24.62	21416	-58.16	20230131	7190	24.62	20230726	42750	-79.04	20230131	7190	24.62	20230726	0.05	N	301300	500	61 억	158034	N	N	0	N	N
66	20230915	160934	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9000	-210	5	-2.28	440405880	48811	101.09	9360	9360	8870	11970	6450	9210	9022.71	1.37	-10463	9463	9336	9173	9046	8883	9400	9110	62	2760	500	6260	10	1	12304784	1107	-4.76	8.88	12	0.40	-1890.00	1013.00	21416	20230131	-57.98	7190	20230726	25.17	21416	-57.98	20230131	7190	25.17	20230726	42750	-78.95	20230131	7190	25.17	20230726	0.06	N	301300	500	61 억	168279	N	N	22	N	N
67	20230915	150929	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9020	-190	5	-2.06	408639130	45274	93.76	9360	9360	8870	11970	6450	9210	9025.91	1.37	-11739	9463	9336	9173	9046	8883	9400	9110	62	2760	500	6260	10	1	12304784	1110	-4.77	8.90	12	0.37	-1890.00	1013.00	21416	20230131	-57.88	7190	20230726	25.45	21416	-57.88	20230131	7190	25.45	20230726	42750	-78.90	20230131	7190	25.45	20230726	0.06	N	301300	500	61 억	168279	N	N	22	N	N
68	20230915	140936	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8970	-240	5	-2.61	292853830	32336	66.97	9360	9360	8960	11970	6450	9210	9056.59	1.37	-10738	9463	9336	9173	9046	8883	9400	9110	62	2760	500	6260	10	1	12304784	1104	-4.75	8.85	12	0.26	-1890.00	1013.00	21416	20230131	-58.12	7190	20230726	24.76	21416	-58.12	20230131	7190	24.76	20230726	42750	-79.02	20230131	7190	24.76	20230726	0.06	N	301300	500	61 억	168279	N	N	22	N	N
69	20230915	130925	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8980	-230	5	-2.50	234504280	25846	53.53	9360	9360	8970	11970	6450	9210	9073.14	1.37	-7505	9463	9336	9173	9046	8883	9400	9110	62	2760	500	6260	10	1	12304784	1105	-4.75	8.86	12	0.21	-1890.00	1013.00	21416	20230131	-58.07	7190	20230726	24.90	21416	-58.07	20230131	7190	24.90	20230726	42750	-78.99	20230131	7190	24.90	20230726	0.06	N	301300	500	61 억	168279	N	N	22	N	N
70	20230915	120931	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9000	-210	5	-2.28	188866770	20765	43.00	9360	9360	9000	11970	6450	9210	9095.44	1.37	-6647	9463	9336	9173	9046	8883	9400	9110	62	2760	500	6260	10	1	12304784	1107	-4.76	8.88	12	0.17	-1890.00	1013.00	21416	20230131	-57.98	7190	20230726	25.17	21416	-57.98	20230131	7190	25.17	20230726	42750	-78.95	20230131	7190	25.17	20230726	0.06	N	301300	500	61 억	168279	N	N	22	N	N
71	20230915	110939	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9100	-110	5	-1.19	78335790	8537	17.68	9360	9360	9090	11970	6450	9210	9176.03	1.37	-3709	9463	9336	9173	9046	8883	9400	9110	62	2760	500	6260	10	1	12304784	1120	-4.81	8.98	12	0.07	-1890.00	1013.00	21416	20230131	-57.51	7190	20230726	26.56	21416	-57.51	20230131	7190	26.56	20230726	42750	-78.71	20230131	7190	26.56	20230726	0.06	N	301300	500	61 억	168279	N	N	22	N	N
72	20230915	100936	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9190	-20	5	-0.22	53675680	5838	12.09	9360	9360	9130	11970	6450	9210	9194.19	1.37	-2082	9463	9336	9173	9046	8883	9400	9110	62	2760	500	6260	10	1	12304784	1131	-4.86	9.07	12	0.05	-1890.00	1013.00	21416	20230131	-57.09	7190	20230726	27.82	21416	-57.09	20230131	7190	27.82	20230726	42750	-78.50	20230131	7190	27.82	20230726	0.06	N	301300	500	61 억	168279	N	N	22	N	N
73	20230915	090924	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9170	-40	5	-0.43	6224760	674	1.40	9360	9360	9170	11970	6450	9210	9235.55	1.37	-391	9463	9336	9173	9046	8883	9400	9110	62	2760	500	6260	10	1	12304784	1128	-4.85	9.05	12	0.01	-1890.00	1013.00	21416	20230131	-57.18	7190	20230726	27.54	21416	-57.18	20230131	7190	27.54	20230726	42750	-78.55	20230131	7190	27.54	20230726	0.06	N	301300	500	61 억	168279	N	N	22	N	N
74	20230914	160937	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9210	50	2	0.55	432300940	47369	89.07	9160	9300	9010	11900	6420	9160	9125.53	1.38	-1766	9520	9340	9160	8980	8800	9340	8980	62	2740	500	6220	10	1	12304784	1133	-4.87	9.09	12	0.38	-1890.00	1013.00	21416	20230131	-56.99	7190	20230726	28.09	21416	-56.99	20230131	7190	28.09	20230726	42750	-78.46	20230131	7190	28.09	20230726	0.06	N	301300	500	61 억	169758	N	N	22	N	N
75	20230914	150905	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9210	50	2	0.55	411226420	45076	84.76	9160	9300	9010	11900	6420	9160	9122.96	1.38	-2096	9520	9340	9160	8980	8800	9340	8980	62	2740	500	6220	10	1	12304784	1133	-4.87	9.09	12	0.37	-1890.00	1013.00	21416	20230131	-56.99	7190	20230726	28.09	21416	-56.99	20230131	7190	28.09	20230726	42750	-78.46	20230131	7190	28.09	20230726	0.06	N	301300	500	61 억	169758	N	N	136	N	N
76	20230914	140928	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9030	-130	5	-1.42	354882660	38913	73.17	9160	9300	9010	11900	6420	9160	9119.90	1.38	-3685	9520	9340	9160	8980	8800	9340	8980	62	2740	500	6220	10	1	12304784	1111	-4.78	8.91	12	0.32	-1890.00	1013.00	21416	20230131	-57.84	7190	20230726	25.59	21416	-57.84	20230131	7190	25.59	20230726	42750	-78.88	20230131	7190	25.59	20230726	0.06	N	301300	500	61 억	169758	N	N	136	N	N
77	20230914	130909	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9080	-80	5	-0.87	275501310	30159	56.71	9160	9300	9050	11900	6420	9160	9134.96	1.38	-5336	9520	9340	9160	8980	8800	9340	8980	62	2740	500	6220	10	1	12304784	1117	-4.80	8.96	12	0.25	-1890.00	1013.00	21416	20230131	-57.60	7190	20230726	26.29	21416	-57.60	20230131	7190	26.29	20230726	42750	-78.76	20230131	7190	26.29	20230726	0.06	N	301300	500	61 억	169758	N	N	136	N	N
78	20230914	120918	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9080	-80	5	-0.87	240054820	26264	49.39	9160	9300	9050	11900	6420	9160	9140.07	1.38	-4621	9520	9340	9160	8980	8800	9340	8980	62	2740	500	6220	10	1	12304784	1117	-4.80	8.96	12	0.21	-1890.00	1013.00	21416	20230131	-57.60	7190	20230726	26.29	21416	-57.60	20230131	7190	26.29	20230726	42750	-78.76	20230131	7190	26.29	20230726	0.06	N	301300	500	61 억	169758	N	N	136	N	N
79	20230914	110911	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9200	40	2	0.44	170110360	18588	34.95	9160	9300	9070	11900	6420	9160	9151.62	1.38	-2357	9520	9340	9160	8980	8800	9340	8980	62	2740	500	6220	10	1	12304784	1132	-4.87	9.08	12	0.15	-1890.00	1013.00	21416	20230131	-57.04	7190	20230726	27.96	21416	-57.04	20230131	7190	27.96	20230726	42750	-78.48	20230131	7190	27.96	20230726	0.06	N	301300	500	61 억	169758	N	N	136	N	N
80	20230914	100904	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9160	0	3	0.00	133698840	14595	27.45	9160	9300	9070	11900	6420	9160	9160.59	1.38	-2061	9520	9340	9160	8980	8800	9340	8980	62	2740	500	6220	10	1	12304784	1127	-4.85	9.04	12	0.12	-1890.00	1013.00	21416	20230131	-57.23	7190	20230726	27.40	21416	-57.23	20230131	7190	27.40	20230726	42750	-78.57	20230131	7190	27.40	20230726	0.06	N	301300	500	61 억	169758	N	N	136	N	N
81	20230914	090921	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9130	-30	5	-0.33	16806800	1843	3.47	9160	9160	9070	11900	6420	9160	9119.26	1.38	1126	9520	9340	9160	8980	8800	9340	8980	62	2740	500	6220	10	1	12304784	1123	-4.83	9.01	12	0.01	-1890.00	1013.00	21416	20230131	-57.37	7190	20230726	26.98	21416	-57.37	20230131	7190	26.98	20230726	42750	-78.64	20230131	7190	26.98	20230726	0.06	N	301300	500	61 억	169758	N	N	136	N	N
82	20230913	160924	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9160	-90	5	-0.97	483187270	53031	62.12	9160	9340	8980	12020	6480	9250	9111.40	1.43	-5823	9890	9570	9360	9040	8830	9465	8935	62	2770	500	6290	10	1	12304784	1127	-4.85	9.04	12	0.43	-1890.00	1013.00	21416	20230131	-57.23	7190	20230726	27.40	21416	-57.23	20230131	7190	27.40	20230726	42750	-78.57	20230131	7190	27.40	20230726	0.05	N	301300	500	61 억	176049	N	N	136	N	N
83	20230913	150916	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9160	-90	5	-0.97	453376080	49774	58.30	9160	9340	8980	12020	6480	9250	9108.69	1.43	-6485	9890	9570	9360	9040	8830	9465	8935	62	2770	500	6290	10	1	12304784	1127	-4.85	9.04	12	0.40	-1890.00	1013.00	21416	20230131	-57.23	7190	20230726	27.40	21416	-57.23	20230131	7190	27.40	20230726	42750	-78.57	20230131	7190	27.40	20230726	0.05	N	301300	500	61 억	176049	N	N	37	N	N
84	20230913	140924	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9060	-190	5	-2.05	380963120	41814	48.98	9160	9340	8980	12020	6480	9250	9110.90	1.43	-7859	9890	9570	9360	9040	8830	9465	8935	62	2770	500	6290	10	1	12304784	1115	-4.79	8.94	12	0.34	-1890.00	1013.00	21416	20230131	-57.70	7190	20230726	26.01	21416	-57.70	20230131	7190	26.01	20230726	42750	-78.81	20230131	7190	26.01	20230726	0.05	N	301300	500	61 억	176049	N	N	37	N	N
85	20230913	130858	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8990	-260	5	-2.81	363780770	39914	46.75	9160	9340	8980	12020	6480	9250	9114.11	1.43	-7135	9890	9570	9360	9040	8830	9465	8935	62	2770	500	6290	10	1	12304784	1106	-4.76	8.87	12	0.32	-1890.00	1013.00	21416	20230131	-58.02	7190	20230726	25.03	21416	-58.02	20230131	7190	25.03	20230726	42750	-78.97	20230131	7190	25.03	20230726	0.05	N	301300	500	61 억	176049	N	N	37	N	N
86	20230913	120924	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9100	-150	5	-1.62	249560520	27285	31.96	9160	9340	9060	12020	6480	9250	9146.44	1.43	-7304	9890	9570	9360	9040	8830	9465	8935	62	2770	500	6290	10	1	12304784	1120	-4.81	8.98	12	0.22	-1890.00	1013.00	21416	20230131	-57.51	7190	20230726	26.56	21416	-57.51	20230131	7190	26.56	20230726	42750	-78.71	20230131	7190	26.56	20230726	0.05	N	301300	500	61 억	176049	N	N	37	N	N
87	20230913	110921	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9100	-150	5	-1.62	170726130	18611	21.80	9160	9340	9060	12020	6480	9250	9173.40	1.43	-6556	9890	9570	9360	9040	8830	9465	8935	62	2770	500	6290	10	1	12304784	1120	-4.81	8.98	12	0.15	-1890.00	1013.00	21416	20230131	-57.51	7190	20230726	26.56	21416	-57.51	20230131	7190	26.56	20230726	42750	-78.71	20230131	7190	26.56	20230726	0.05	N	301300	500	61 억	176049	N	N	37	N	N
88	20230913	100907	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9210	-40	5	-0.43	65614370	7108	8.33	9160	9340	9130	12020	6480	9250	9231.06	1.43	-2851	9890	9570	9360	9040	8830	9465	8935	62	2770	500	6290	10	1	12304784	1133	-4.87	9.09	12	0.06	-1890.00	1013.00	21416	20230131	-56.99	7190	20230726	28.09	21416	-56.99	20230131	7190	28.09	20230726	42750	-78.46	20230131	7190	28.09	20230726	0.05	N	301300	500	61 억	176049	N	N	37	N	N
89	20230913	090901	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9320	70	2	0.76	15953730	1737	2.03	9160	9320	9130	12020	6480	9250	9184.65	1.43	82	9890	9570	9360	9040	8830	9465	8935	62	2770	500	6290	10	1	12304784	1147	-4.93	9.20	12	0.01	-1890.00	1013.00	21416	20230131	-56.48	7190	20230726	29.62	21416	-56.48	20230131	7190	29.62	20230726	42750	-78.20	20230131	7190	29.62	20230726	0.05	N	301300	500	61 억	176049	N	N	37	N	N
90	20230912	160858	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9250	-350	5	-3.65	788008970	85014	105.23	9610	9680	9150	12480	6720	9600	9269.17	1.52	-11061	9986	9792	9456	9262	8926	9890	9360	62	2880	500	6520	10	1	12304784	1138	-4.89	9.13	12	0.69	-1890.00	1013.00	21416	20230131	-56.81	7190	20230726	28.65	21416	-56.81	20230131	7190	28.65	20230726	42750	-78.36	20230131	7190	28.65	20230726	0.05	N	301300	500	61 억	187440	N	N	37	N	N
91	20230912	150908	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9280	-320	5	-3.33	764335870	82461	102.07	9610	9680	9150	12480	6720	9600	9269.06	1.52	-12165	9986	9792	9456	9262	8926	9890	9360	62	2880	500	6520	10	1	12304784	1142	-4.91	9.16	12	0.67	-1890.00	1013.00	21416	20230131	-56.67	7190	20230726	29.07	21416	-56.67	20230131	7190	29.07	20230726	42750	-78.29	20230131	7190	29.07	20230726	0.05	N	301300	500	61 억	187440	N	N	116	N	N
92	20230912	140907	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9200	-400	5	-4.17	635260120	68563	84.87	9610	9680	9150	12480	6720	9600	9265.35	1.52	-12975	9986	9792	9456	9262	8926	9890	9360	62	2880	500	6520	10	1	12304784	1132	-4.87	9.08	12	0.56	-1890.00	1013.00	21416	20230131	-57.04	7190	20230726	27.96	21416	-57.04	20230131	7190	27.96	20230726	42750	-78.48	20230131	7190	27.96	20230726	0.05	N	301300	500	61 억	187440	N	N	116	N	N
93	20230912	130856	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9200	-400	5	-4.17	549462690	59246	73.33	9610	9680	9150	12480	6720	9600	9274.26	1.52	-7953	9986	9792	9456	9262	8926	9890	9360	62	2880	500	6520	10	1	12304784	1132	-4.87	9.08	12	0.48	-1890.00	1013.00	21416	20230131	-57.04	7190	20230726	27.96	21416	-57.04	20230131	7190	27.96	20230726	42750	-78.48	20230131	7190	27.96	20230726	0.05	N	301300	500	61 억	187440	N	N	116	N	N
94	20230912	120854	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9230	-370	5	-3.85	479639720	51645	63.92	9610	9680	9170	12480	6720	9600	9287.24	1.52	-6652	9986	9792	9456	9262	8926	9890	9360	62	2880	500	6520	10	1	12304784	1136	-4.88	9.11	12	0.42	-1890.00	1013.00	21416	20230131	-56.90	7190	20230726	28.37	21416	-56.90	20230131	7190	28.37	20230726	42750	-78.41	20230131	7190	28.37	20230726	0.05	N	301300	500	61 억	187440	N	N	116	N	N
95	20230912	110900	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9190	-410	5	-4.27	401615140	43169	53.43	9610	9680	9170	12480	6720	9600	9303.32	1.52	-4703	9986	9792	9456	9262	8926	9890	9360	62	2880	500	6520	10	1	12304784	1131	-4.86	9.07	12	0.35	-1890.00	1013.00	21416	20230131	-57.09	7190	20230726	27.82	21416	-57.09	20230131	7190	27.82	20230726	42750	-78.50	20230131	7190	27.82	20230726	0.05	N	301300	500	61 억	187440	N	N	116	N	N
96	20230912	100850	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9290	-310	5	-3.23	320497070	34354	42.52	9610	9680	9190	12480	6720	9600	9329.25	1.52	-204	9986	9792	9456	9262	8926	9890	9360	62	2880	500	6520	10	1	12304784	1143	-4.92	9.17	12	0.28	-1890.00	1013.00	21416	20230131	-56.62	7190	20230726	29.21	21416	-56.62	20230131	7190	29.21	20230726	42750	-78.27	20230131	7190	29.21	20230726	0.05	N	301300	500	61 억	187440	N	N	116	N	N
97	20230912	090911	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9530	-70	5	-0.73	46708810	4889	6.05	9610	9680	9440	12480	6720	9600	9553.86	1.52	-2370	9986	9792	9456	9262	8926	9890	9360	62	2880	500	6520	10	1	12304784	1173	-5.04	9.41	12	0.04	-1890.00	1013.00	21416	20230131	-55.50	7190	20230726	32.55	21416	-55.50	20230131	7190	32.55	20230726	42750	-77.71	20230131	7190	32.55	20230726	0.05	N	301300	500	61 억	187440	N	N	116	N	N
98	20230911	160852	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9600	390	2	4.23	767779430	80523	54.79	9210	9650	9120	11970	6450	9210	9534.54	1.32	25141	9943	9576	9313	8946	8683	9445	8815	62	2760	500	6260	10	1	12304784	1181	-5.08	9.48	12	0.65	-1890.00	1013.00	21416	20230131	-55.17	7190	20230726	33.52	21416	-55.17	20230131	7190	33.52	20230726	42750	-77.54	20230131	7190	33.52	20230726	0.05	N	301300	500	61 억	162619	N	N	116	N	N
99	20230911	150857	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9570	360	2	3.91	722448720	75794	51.57	9210	9650	9120	11970	6450	9210	9531.74	1.32	23463	9943	9576	9313	8946	8683	9445	8815	62	2760	500	6260	10	1	12304784	1178	-5.06	9.45	12	0.62	-1890.00	1013.00	21416	20230131	-55.31	7190	20230726	33.10	21416	-55.31	20230131	7190	33.10	20230726	42750	-77.61	20230131	7190	33.10	20230726	0.05	N	301300	500	61 억	162619	N	N	31	N	N
100	20230911	140905	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9440	230	2	2.50	626737420	65708	44.71	9210	9650	9120	11970	6450	9210	9538.23	1.32	23083	9943	9576	9313	8946	8683	9445	8815	62	2760	500	6260	10	1	12304784	1162	-4.99	9.32	12	0.53	-1890.00	1013.00	21416	20230131	-55.92	7190	20230726	31.29	21416	-55.92	20230131	7190	31.29	20230726	42750	-77.92	20230131	7190	31.29	20230726	0.05	N	301300	500	61 억	162619	N	N	31	N	N
101	20230911	130839	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9560	350	2	3.80	566846160	59427	40.44	9210	9650	9120	11970	6450	9210	9538.53	1.32	26446	9943	9576	9313	8946	8683	9445	8815	62	2760	500	6260	10	1	12304784	1176	-5.06	9.44	12	0.48	-1890.00	1013.00	21416	20230131	-55.36	7190	20230726	32.96	21416	-55.36	20230131	7190	32.96	20230726	42750	-77.64	20230131	7190	32.96	20230726	0.05	N	301300	500	61 억	162619	N	N	31	N	N
102	20230911	120854	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9600	390	2	4.23	427638690	44953	30.59	9210	9640	9120	11970	6450	9210	9513.02	1.32	17791	9943	9576	9313	8946	8683	9445	8815	62	2760	500	6260	10	1	12304784	1181	-5.08	9.48	12	0.37	-1890.00	1013.00	21416	20230131	-55.17	7190	20230726	33.52	21416	-55.17	20230131	7190	33.52	20230726	42750	-77.54	20230131	7190	33.52	20230726	0.05	N	301300	500	61 억	162619	N	N	31	N	N
103	20230911	110838	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9450	240	2	2.61	351256630	36960	25.15	9210	9640	9120	11970	6450	9210	9503.70	1.32	14865	9943	9576	9313	8946	8683	9445	8815	62	2760	500	6260	10	1	12304784	1163	-5.00	9.33	12	0.30	-1890.00	1013.00	21416	20230131	-55.87	7190	20230726	31.43	21416	-55.87	20230131	7190	31.43	20230726	42750	-77.89	20230131	7190	31.43	20230726	0.05	N	301300	500	61 억	162619	N	N	31	N	N
104	20230911	100838	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9460	250	2	2.71	303147580	31889	21.70	9210	9640	9120	11970	6450	9210	9506.35	1.32	13947	9943	9576	9313	8946	8683	9445	8815	62	2760	500	6260	10	1	12304784	1164	-5.01	9.34	12	0.26	-1890.00	1013.00	21416	20230131	-55.83	7190	20230726	31.57	21416	-55.83	20230131	7190	31.57	20230726	42750	-77.87	20230131	7190	31.57	20230726	0.05	N	301300	500	61 억	162619	N	N	31	N	N
105	20230911	090837	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9160	-50	5	-0.54	16950460	1844	1.25	9210	9210	9120	11970	6450	9210	9192.21	1.32	240	9943	9576	9313	8946	8683	9445	8815	62	2760	500	6260	10	1	12304784	1127	-4.85	9.04	12	0.01	-1890.00	1013.00	21416	20230131	-57.23	7190	20230726	27.40	21416	-57.23	20230131	7190	27.40	20230726	42750	-78.57	20230131	7190	27.40	20230726	0.05	N	301300	500	61 억	162619	N	N	31	N	N
106	20230908	160859	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9210	-490	5	-5.05	1357924720	146572	62.01	9570	9680	9050	12610	6790	9700	9264.55	1.26	7011	10513	10106	9723	9316	8933	9915	9125	62	2910	500	6590	10	1	12304784	1133	-4.87	9.09	12	1.19	-1890.00	1013.00	21416	20230131	-56.99	7190	20230726	28.09	21416	-56.99	20230131	7190	28.09	20230726	42750	-78.46	20230131	7190	28.09	20230726	0.05	N	301300	500	61 억	155608	N	N	31	N	N
107	20230908	150859	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9180	-520	5	-5.36	1291890720	139399	58.98	9570	9680	9050	12610	6790	9700	9267.54	1.26	8311	10513	10106	9723	9316	8933	9915	9125	62	2910	500	6590	10	1	12304784	1130	-4.86	9.06	12	1.13	-1890.00	1013.00	21416	20230131	-57.13	7190	20230726	27.68	21416	-57.13	20230131	7190	27.68	20230726	42750	-78.53	20230131	7190	27.68	20230726	0.05	N	301300	500	61 억	155608	N	N	55	N	N
108	20230908	140849	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9130	-570	5	-5.88	1248710720	134697	56.99	9570	9680	9050	12610	6790	9700	9270.48	1.26	6594	10513	10106	9723	9316	8933	9915	9125	62	2910	500	6590	10	1	12304784	1123	-4.83	9.01	12	1.09	-1890.00	1013.00	21416	20230131	-57.37	7190	20230726	26.98	21416	-57.37	20230131	7190	26.98	20230726	42750	-78.64	20230131	7190	26.98	20230726	0.05	N	301300	500	61 억	155608	N	N	55	N	N
109	20230908	130858	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9140	-560	5	-5.77	1136379790	122398	51.78	9570	9680	9050	12610	6790	9700	9284.27	1.26	10151	10513	10106	9723	9316	8933	9915	9125	62	2910	500	6590	10	1	12304784	1125	-4.84	9.02	12	0.99	-1890.00	1013.00	21416	20230131	-57.32	7190	20230726	27.12	21416	-57.32	20230131	7190	27.12	20230726	42750	-78.62	20230131	7190	27.12	20230726	0.05	N	301300	500	61 억	155608	N	N	55	N	N
110	20230908	120910	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9210	-490	5	-5.05	1069057660	115041	48.67	9570	9680	9050	12610	6790	9700	9292.81	1.26	11829	10513	10106	9723	9316	8933	9915	9125	62	2910	500	6590	10	1	12304784	1133	-4.87	9.09	12	0.93	-1890.00	1013.00	21416	20230131	-56.99	7190	20230726	28.09	21416	-56.99	20230131	7190	28.09	20230726	42750	-78.46	20230131	7190	28.09	20230726	0.05	N	301300	500	61 억	155608	N	N	55	N	N
111	20230908	110906	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9240	-460	5	-4.74	757170630	81029	34.28	9570	9680	9050	12610	6790	9700	9344.40	1.26	11368	10513	10106	9723	9316	8933	9915	9125	62	2910	500	6590	10	1	12304784	1137	-4.89	9.12	12	0.66	-1890.00	1013.00	21416	20230131	-56.85	7190	20230726	28.51	21416	-56.85	20230131	7190	28.51	20230726	42750	-78.39	20230131	7190	28.51	20230726	0.05	N	301300	500	61 억	155608	N	N	55	N	N
112	20230908	100856	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9250	-450	5	-4.64	589204820	62855	26.59	9570	9680	9050	12610	6790	9700	9373.98	1.26	10698	10513	10106	9723	9316	8933	9915	9125	62	2910	500	6590	10	1	12304784	1138	-4.89	9.13	12	0.51	-1890.00	1013.00	21416	20230131	-56.81	7190	20230726	28.65	21416	-56.81	20230131	7190	28.65	20230726	42750	-78.36	20230131	7190	28.65	20230726	0.05	N	301300	500	61 억	155608	N	N	55	N	N
113	20230908	090903	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9680	-20	5	-0.21	100322370	10463	4.43	9570	9680	9530	12610	6790	9700	9588.19	1.26	4169	10513	10106	9723	9316	8933	9915	9125	62	2910	500	6590	10	1	12304784	1191	-5.12	9.56	12	0.09	-1890.00	1013.00	21416	20230131	-54.80	7190	20230726	34.63	21416	-54.80	20230131	7190	34.63	20230726	42750	-77.36	20230131	7190	34.63	20230726	0.05	N	301300	500	61 억	155608	N	N	55	N	N
114	20230907	160846	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9700	-10	5	-0.10	2332581560	236134	246.82	9810	10130	9340	12620	6800	9710	9879.04	1.16	12446	10076	9892	9696	9512	9316	9795	9415	62	2910	500	6600	10	1	12304784	1194	-5.13	9.58	12	1.92	-1890.00	1013.00	21416	20230131	-54.71	7190	20230726	34.91	21416	-54.71	20230131	7190	34.91	20230726	42750	-77.31	20230131	7190	34.91	20230726	0.05	N	301300	500	61 억	143162	N	N	55	N	N
115	20230907	150853	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9760	50	2	0.51	2274996680	230210	240.62	9810	10130	9340	12620	6800	9710	9882.27	1.16	10613	10076	9892	9696	9512	9316	9795	9415	62	2910	500	6600	10	1	12304784	1201	-5.16	9.63	12	1.87	-1890.00	1013.00	21416	20230131	-54.43	7190	20230726	35.74	21416	-54.43	20230131	7190	35.74	20230726	42750	-77.17	20230131	7190	35.74	20230726	0.05	N	301300	500	61 억	143162	N	N	220	N	N
116	20230907	140851	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9570	-140	5	-1.44	2126407290	214797	224.51	9810	10130	9340	12620	6800	9710	9899.61	1.16	4123	10076	9892	9696	9512	9316	9795	9415	62	2910	500	6600	10	1	12304784	1178	-5.06	9.45	12	1.75	-1890.00	1013.00	21416	20230131	-55.31	7190	20230726	33.10	21416	-55.31	20230131	7190	33.10	20230726	42750	-77.61	20230131	7190	33.10	20230726	0.05	N	301300	500	61 억	143162	N	N	220	N	N
117	20230907	130845	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9700	-10	5	-0.10	1900426350	191134	199.78	9810	10130	9640	12620	6800	9710	9942.90	1.16	2553	10076	9892	9696	9512	9316	9795	9415	62	2910	500	6600	10	1	12304784	1194	-5.13	9.58	12	1.55	-1890.00	1013.00	21416	20230131	-54.71	7190	20230726	34.91	21416	-54.71	20230131	7190	34.91	20230726	42750	-77.31	20230131	7190	34.91	20230726	0.05	N	301300	500	61 억	143162	N	N	220	N	N
118	20230907	120859	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9730	20	2	0.21	1803066930	181079	189.27	9810	10130	9710	12620	6800	9710	9957.35	1.16	4716	10076	9892	9696	9512	9316	9795	9415	62	2910	500	6600	10	1	12304784	1197	-5.15	9.61	12	1.47	-1890.00	1013.00	21416	20230131	-54.57	7190	20230726	35.33	21416	-54.57	20230131	7190	35.33	20230726	42750	-77.24	20230131	7190	35.33	20230726	0.05	N	301300	500	61 억	143162	N	N	220	N	N
119	20230907	110849	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9750	40	2	0.41	1594680210	159724	166.95	9810	10130	9710	12620	6800	9710	9983.97	1.16	4287	10076	9892	9696	9512	9316	9795	9415	62	2910	500	6600	10	1	12304784	1200	-5.16	9.62	12	1.30	-1890.00	1013.00	21416	20230131	-54.47	7190	20230726	35.61	21416	-54.47	20230131	7190	35.61	20230726	42750	-77.19	20230131	7190	35.61	20230726	0.05	N	301300	500	61 억	143162	N	N	220	N	N
120	20230907	100850	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10080	370	2	3.81	1144186020	114372	119.55	9810	10130	9730	12620	6800	9710	10004.07	1.16	6989	10076	9892	9696	9512	9316	9795	9415	62	2910	500	6600	10	1	12304784	1240	-5.33	9.95	12	0.93	-1890.00	1013.00	21416	20230131	-52.93	7190	20230726	40.19	21416	-52.93	20230131	7190	40.19	20230726	42750	-76.42	20230131	7190	40.19	20230726	0.05	N	301300	500	61 억	143162	N	N	220	N	N
121	20230907	090904	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10060	350	2	3.60	167080890	16933	17.70	9810	10100	9730	12620	6800	9710	9867.18	1.16	7894	10076	9892	9696	9512	9316	9795	9415	62	2910	500	6600	10	1	12304784	1238	-5.32	9.93	12	0.14	-1890.00	1013.00	21416	20230131	-53.03	7190	20230726	39.92	21416	-53.03	20230131	7190	39.92	20230726	42750	-76.47	20230131	7190	39.92	20230726	0.05	N	301300	500	61 억	143162	N	N	220	N	N
122	20230906	160851	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9710	-20	5	-0.21	905700430	93763	65.03	9880	9880	9500	12640	6820	9730	9659.44	1.08	9980	10163	9946	9733	9516	9303	10055	9625	62	2910	500	6610	10	1	12304784	1195	-5.14	9.59	12	0.76	-1890.00	1013.00	21416	20230131	-54.66	7190	20230726	35.05	21416	-54.66	20230131	7190	35.05	20230726	42750	-77.29	20230131	7190	35.05	20230726	0.05	N	301300	500	61 억	133403	N	N	220	N	N
123	20230906	150852	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9740	10	2	0.10	872617250	90363	62.68	9880	9880	9500	12640	6820	9730	9656.80	1.08	8769	10163	9946	9733	9516	9303	10055	9625	62	2910	500	6610	10	1	12304784	1198	-5.15	9.62	12	0.73	-1890.00	1013.00	21416	20230131	-54.52	7190	20230726	35.47	21416	-54.52	20230131	7190	35.47	20230726	42750	-77.22	20230131	7190	35.47	20230726	0.05	N	301300	500	61 억	133403	N	N	18	N	N
124	20230906	140852	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9700	-30	5	-0.31	707698960	73449	50.94	9880	9880	9500	12640	6820	9730	9635.24	1.08	5457	10163	9946	9733	9516	9303	10055	9625	62	2910	500	6610	10	1	12304784	1194	-5.13	9.58	12	0.60	-1890.00	1013.00	21416	20230131	-54.71	7190	20230726	34.91	21416	-54.71	20230131	7190	34.91	20230726	42750	-77.31	20230131	7190	34.91	20230726	0.05	N	301300	500	61 억	133403	N	N	18	N	N
125	20230906	130841	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9610	-120	5	-1.23	608335720	63227	43.85	9880	9880	9500	12640	6820	9730	9621.45	1.08	5331	10163	9946	9733	9516	9303	10055	9625	62	2910	500	6610	10	1	12304784	1182	-5.08	9.49	12	0.51	-1890.00	1013.00	21416	20230131	-55.13	7190	20230726	33.66	21416	-55.13	20230131	7190	33.66	20230726	42750	-77.52	20230131	7190	33.66	20230726	0.05	N	301300	500	61 억	133403	N	N	18	N	N
126	20230906	120854	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9690	-40	5	-0.41	566123110	58858	40.82	9880	9880	9500	12640	6820	9730	9618.46	1.08	6163	10163	9946	9733	9516	9303	10055	9625	62	2910	500	6610	10	1	12304784	1192	-5.13	9.57	12	0.48	-1890.00	1013.00	21416	20230131	-54.75	7190	20230726	34.77	21416	-54.75	20230131	7190	34.77	20230726	42750	-77.33	20230131	7190	34.77	20230726	0.05	N	301300	500	61 억	133403	N	N	18	N	N
127	20230906	110902	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9740	10	2	0.10	540949890	56256	39.02	9880	9880	9500	12640	6820	9730	9615.86	1.08	6178	10163	9946	9733	9516	9303	10055	9625	62	2910	500	6610	10	1	12304784	1198	-5.15	9.62	12	0.46	-1890.00	1013.00	21416	20230131	-54.52	7190	20230726	35.47	21416	-54.52	20230131	7190	35.47	20230726	42750	-77.22	20230131	7190	35.47	20230726	0.05	N	301300	500	61 억	133403	N	N	18	N	N
128	20230906	100837	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9600	-130	5	-1.34	390307410	40644	28.19	9880	9880	9500	12640	6820	9730	9603.08	1.08	2687	10163	9946	9733	9516	9303	10055	9625	62	2910	500	6610	10	1	12304784	1181	-5.08	9.48	12	0.33	-1890.00	1013.00	21416	20230131	-55.17	7190	20230726	33.52	21416	-55.17	20230131	7190	33.52	20230726	42750	-77.54	20230131	7190	33.52	20230726	0.05	N	301300	500	61 억	133403	N	N	18	N	N
129	20230906	090840	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9510	-220	5	-2.26	94431210	9826	6.82	9880	9880	9510	12640	6820	9730	9610.34	1.08	-20	10163	9946	9733	9516	9303	10055	9625	62	2910	500	6610	10	1	12304784	1170	-5.03	9.39	12	0.08	-1890.00	1013.00	21416	20230131	-55.59	7190	20230726	32.27	21416	-55.59	20230131	7190	32.27	20230726	42750	-77.75	20230131	7190	32.27	20230726	0.05	N	301300	500	61 억	133403	N	N	18	N	N
130	20230905	160841	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9730	150	2	1.57	1385963030	142133	78.49	9590	9950	9520	12450	6710	9580	9751.36	1.09	-154	10133	9856	9603	9326	9073	9995	9465	62	2870	500	6510	10	1	12304784	1197	-5.15	9.61	12	1.16	-1890.00	1013.00	21416	20230131	-54.57	7190	20230726	35.33	21416	-54.57	20230131	7190	35.33	20230726	42750	-77.24	20230131	7190	35.33	20230726	0.05	N	301300	500	61 억	133557	N	N	18	N	N
131	20230905	150853	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9800	220	2	2.30	1314998390	134872	74.48	9590	9950	9520	12450	6710	9580	9749.97	1.09	-1221	10133	9856	9603	9326	9073	9995	9465	62	2870	500	6510	10	1	12304784	1206	-5.19	9.67	12	1.10	-1890.00	1013.00	21416	20230131	-54.24	7190	20230726	36.30	21416	-54.24	20230131	7190	36.30	20230726	42750	-77.08	20230131	7190	36.30	20230726	0.05	N	301300	500	61 억	133557	N	N	16	N	N
132	20230905	140852	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9720	140	2	1.46	1005039510	103255	57.02	9590	9950	9520	12450	6710	9580	9733.57	1.09	-7683	10133	9856	9603	9326	9073	9995	9465	62	2870	500	6510	10	1	12304784	1196	-5.14	9.60	12	0.84	-1890.00	1013.00	21416	20230131	-54.61	7190	20230726	35.19	21416	-54.61	20230131	7190	35.19	20230726	42750	-77.26	20230131	7190	35.19	20230726	0.05	N	301300	500	61 억	133557	N	N	16	N	N
133	20230905	130833	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9710	130	2	1.36	934839650	96020	53.03	9590	9950	9520	12450	6710	9580	9735.88	1.09	-5178	10133	9856	9603	9326	9073	9995	9465	62	2870	500	6510	10	1	12304784	1195	-5.14	9.59	12	0.78	-1890.00	1013.00	21416	20230131	-54.66	7190	20230726	35.05	21416	-54.66	20230131	7190	35.05	20230726	42750	-77.29	20230131	7190	35.05	20230726	0.05	N	301300	500	61 억	133557	N	N	16	N	N
134	20230905	120835	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9760	180	2	1.88	867204820	89074	49.19	9590	9950	9520	12450	6710	9580	9735.78	1.09	-3427	10133	9856	9603	9326	9073	9995	9465	62	2870	500	6510	10	1	12304784	1201	-5.16	9.63	12	0.72	-1890.00	1013.00	21416	20230131	-54.43	7190	20230726	35.74	21416	-54.43	20230131	7190	35.74	20230726	42750	-77.17	20230131	7190	35.74	20230726	0.05	N	301300	500	61 억	133557	N	N	16	N	N
135	20230905	110842	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9840	260	2	2.71	525307330	54353	30.02	9590	9840	9520	12450	6710	9580	9664.73	1.09	-4213	10133	9856	9603	9326	9073	9995	9465	62	2870	500	6510	10	1	12304784	1211	-5.21	9.71	12	0.44	-1890.00	1013.00	21416	20230131	-54.05	7190	20230726	36.86	21416	-54.05	20230131	7190	36.86	20230726	42750	-76.98	20230131	7190	36.86	20230726	0.05	N	301300	500	61 억	133557	N	N	16	N	N
136	20230905	100831	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9590	10	2	0.10	367884410	38147	21.07	9590	9800	9520	12450	6710	9580	9643.86	1.09	-11343	10133	9856	9603	9326	9073	9995	9465	62	2870	500	6510	10	1	12304784	1180	-5.07	9.47	12	0.31	-1890.00	1013.00	21416	20230131	-55.22	7190	20230726	33.38	21416	-55.22	20230131	7190	33.38	20230726	42750	-77.57	20230131	7190	33.38	20230726	0.05	N	301300	500	61 억	133557	N	N	16	N	N
137	20230905	090830	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9660	80	2	0.84	55851320	5821	3.21	9590	9670	9520	12450	6710	9580	9594.80	1.09	-1298	10133	9856	9603	9326	9073	9995	9465	62	2870	500	6510	10	1	12304784	1189	-5.11	9.54	12	0.05	-1890.00	1013.00	21416	20230131	-54.89	7190	20230726	34.35	21416	-54.89	20230131	7190	34.35	20230726	42750	-77.40	20230131	7190	34.35	20230726	0.05	N	301300	500	61 억	133557	N	N	16	N	N
138	20230904	160827	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9580	170	2	1.81	1740736050	179929	103.61	9410	9880	9350	12230	6590	9410	9675.34	1.05	1761	10030	9720	9530	9220	9030	9625	9125	62	2820	500	6390	10	1	12304784	1179	-5.07	9.46	12	1.46	-1890.00	1013.00	21416	20230131	-55.27	7190	20230726	33.24	21416	-55.27	20230131	7190	33.24	20230726	42750	-77.59	20230131	7190	33.24	20230726	0.06	N	301300	500	61 억	128847	N	N	16	N	N
139	20230904	150814	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9610	200	2	2.13	1695776630	175241	100.91	9410	9880	9350	12230	6590	9410	9677.45	1.05	3544	10030	9720	9530	9220	9030	9625	9125	62	2820	500	6390	10	1	12304784	1182	-5.08	9.49	12	1.42	-1890.00	1013.00	21416	20230131	-55.13	7190	20230726	33.66	21416	-55.13	20230131	7190	33.66	20230726	42750	-77.52	20230131	7190	33.66	20230726	0.06	N	301300	500	61 억	128847	N	N	55	N	N
140	20230904	140812	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9590	180	2	1.91	1563835540	161532	93.02	9410	9880	9350	12230	6590	9410	9681.96	1.05	2445	10030	9720	9530	9220	9030	9625	9125	62	2820	500	6390	10	1	12304784	1180	-5.07	9.47	12	1.31	-1890.00	1013.00	21416	20230131	-55.22	7190	20230726	33.38	21416	-55.22	20230131	7190	33.38	20230726	42750	-77.57	20230131	7190	33.38	20230726	0.06	N	301300	500	61 억	128847	N	N	55	N	N
141	20230904	130824	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9720	310	2	3.29	1433295400	147991	85.22	9410	9880	9350	12230	6590	9410	9685.78	1.05	6694	10030	9720	9530	9220	9030	9625	9125	62	2820	500	6390	10	1	12304784	1196	-5.14	9.60	12	1.20	-1890.00	1013.00	21416	20230131	-54.61	7190	20230726	35.19	21416	-54.61	20230131	7190	35.19	20230726	42750	-77.26	20230131	7190	35.19	20230726	0.06	N	301300	500	61 억	128847	N	N	55	N	N
142	20230904	120810	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9770	360	2	3.83	1083270190	112244	64.64	9410	9860	9350	12230	6590	9410	9651.91	1.05	7045	10030	9720	9530	9220	9030	9625	9125	62	2820	500	6390	10	1	12304784	1202	-5.17	9.64	12	0.91	-1890.00	1013.00	21416	20230131	-54.38	7190	20230726	35.88	21416	-54.38	20230131	7190	35.88	20230726	42750	-77.15	20230131	7190	35.88	20230726	0.06	N	301300	500	61 억	128847	N	N	55	N	N
143	20230904	110754	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9540	130	2	1.38	575135620	60015	34.56	9410	9760	9350	12230	6590	9410	9584.39	1.05	5050	10030	9720	9530	9220	9030	9625	9125	62	2820	500	6390	10	1	12304784	1174	-5.05	9.42	12	0.49	-1890.00	1013.00	21416	20230131	-55.45	7190	20230726	32.68	21416	-55.45	20230131	7190	32.68	20230726	42750	-77.68	20230131	7190	32.68	20230726	0.06	N	301300	500	61 억	128847	N	N	55	N	N
144	20230904	100800	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9620	210	2	2.23	378374290	39614	22.81	9410	9700	9350	12230	6590	9410	9553.01	1.05	11770	10030	9720	9530	9220	9030	9625	9125	62	2820	500	6390	10	1	12304784	1184	-5.09	9.50	12	0.32	-1890.00	1013.00	21416	20230131	-55.08	7190	20230726	33.80	21416	-55.08	20230131	7190	33.80	20230726	42750	-77.50	20230131	7190	33.80	20230726	0.06	N	301300	500	61 억	128847	N	N	55	N	N
145	20230904	090813	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9500	90	2	0.96	69440180	7383	4.25	9410	9500	9350	12230	6590	9410	9405.15	1.05	773	10030	9720	9530	9220	9030	9625	9125	62	2820	500	6390	10	1	12304784	1169	-5.03	9.38	12	0.06	-1890.00	1013.00	21416	20230131	-55.64	7190	20230726	32.13	21416	-55.64	20230131	7190	32.13	20230726	42750	-77.78	20230131	7190	32.13	20230726	0.06	N	301300	500	61 억	128847	N	N	55	N	N
146	20230901	160804	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9410	-40	5	-0.42	1650136370	172766	99.03	9520	9840	9340	12280	6620	9450	9551.45	0.95	12357	9876	9662	9476	9262	9076	9570	9170	62	2830	500	6420	10	1	12304784	1158	-4.98	9.29	12	1.40	-1890.00	1013.00	21416	20230131	-56.06	7190	20230726	30.88	21416	-56.06	20230131	7190	30.88	20230726	42750	-77.99	20230131	7190	30.88	20230726	0.08	N	301300	500	61 억	116478	N	N	55	N	N
147	20230901	150816	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9410	-40	5	-0.42	1601034580	167558	96.04	9520	9840	9340	12280	6620	9450	9555.14	0.95	10231	9876	9662	9476	9262	9076	9570	9170	62	2830	500	6420	10	1	12304784	1158	-4.98	9.29	12	1.36	-1890.00	1013.00	21416	20230131	-56.06	7190	20230726	30.88	21416	-56.06	20230131	7190	30.88	20230726	42750	-77.99	20230131	7190	30.88	20230726	0.08	N	301300	500	61 억	116478	N	N	244	N	N
148	20230901	140815	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9510	60	2	0.63	1449744520	151622	86.91	9520	9840	9340	12280	6620	9450	9561.61	0.95	8333	9876	9662	9476	9262	9076	9570	9170	62	2830	500	6420	10	1	12304784	1170	-5.03	9.39	12	1.23	-1890.00	1013.00	21416	20230131	-55.59	7190	20230726	32.27	21416	-55.59	20230131	7190	32.27	20230726	42750	-77.75	20230131	7190	32.27	20230726	0.08	N	301300	500	61 억	116478	N	N	244	N	N
149	20230901	130750	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9430	-20	5	-0.21	1292122730	135153	77.47	9520	9840	9340	12280	6620	9450	9560.49	0.95	6879	9876	9662	9476	9262	9076	9570	9170	62	2830	500	6420	10	1	12304784	1160	-4.99	9.31	12	1.10	-1890.00	1013.00	21416	20230131	-55.97	7190	20230726	31.15	21416	-55.97	20230131	7190	31.15	20230726	42750	-77.94	20230131	7190	31.15	20230726	0.08	N	301300	500	61 억	116478	N	N	244	N	N
150	20230901	120802	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9450	0	3	0.00	1230435330	128619	73.72	9520	9840	9340	12280	6620	9450	9566.56	0.95	6539	9876	9662	9476	9262	9076	9570	9170	62	2830	500	6420	10	1	12304784	1163	-5.00	9.33	12	1.05	-1890.00	1013.00	21416	20230131	-55.87	7190	20230726	31.43	21416	-55.87	20230131	7190	31.43	20230726	42750	-77.89	20230131	7190	31.43	20230726	0.08	N	301300	500	61 억	116478	N	N	244	N	N
151	20230901	110801	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9400	-50	5	-0.53	1174983800	122733	70.35	9520	9840	9340	12280	6620	9450	9573.55	0.95	4289	9876	9662	9476	9262	9076	9570	9170	62	2830	500	6420	10	1	12304784	1157	-4.97	9.28	12	1.00	-1890.00	1013.00	21416	20230131	-56.11	7190	20230726	30.74	21416	-56.11	20230131	7190	30.74	20230726	42750	-78.01	20230131	7190	30.74	20230726	0.08	N	301300	500	61 억	116478	N	N	244	N	N
152	20230901	100756	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9640	190	2	2.01	645150230	66543	38.14	9520	9840	9430	12280	6620	9450	9695.44	0.95	245	9876	9662	9476	9262	9076	9570	9170	62	2830	500	6420	10	1	12304784	1186	-5.10	9.52	12	0.54	-1890.00	1013.00	21416	20230131	-54.99	7190	20230726	34.08	21416	-54.99	20230131	7190	34.08	20230726	42750	-77.45	20230131	7190	34.08	20230726	0.08	N	301300	500	61 억	116478	N	N	244	N	N
153	20230901	090745	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9680	230	2	2.43	84786070	8866	5.08	9520	9690	9430	12280	6620	9450	9563.76	0.95	5084	9876	9662	9476	9262	9076	9570	9170	62	2830	500	6420	10	1	12304784	1191	-5.12	9.56	12	0.07	-1890.00	1013.00	21416	20230131	-54.80	7190	20230726	34.63	21416	-54.80	20230131	7190	34.63	20230726	42750	-77.36	20230131	7190	34.63	20230726	0.08	N	301300	500	61 억	116478	N	N	244	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History