KissMeData/304100/price/prices-20230901.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

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

70 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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230927	161105	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	28400	500	2	1.79	6877076850	244098	66.05	27700	28550	27600	36250	19550	27900	28171.26	2.34	15055	30100	29000	28450	27350	26800	28725	27075	56	8350	500	17290	50	1	11250419	3195	-30.64	6.72	12	2.17	-927.00	4225.00	49350	20230906	-42.45	6010	20221013	372.55	49350	-42.45	20230906	12050	135.68	20230105	49350	-42.45	20230906	6010	372.55	20221013	5.91	N	304100	500	56 억	263622	N	N	22	N	N
3	20230927	151116	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	28550	650	2	2.33	6140966950	218209	59.04	27700	28550	27600	36250	19550	27900	28142.60	2.34	18639	30100	29000	28450	27350	26800	28725	27075	56	8350	500	17290	50	1	11250419	3212	-30.80	6.76	12	1.94	-927.00	4225.00	49350	20230906	-42.15	6010	20221013	375.04	49350	-42.15	20230906	12050	136.93	20230105	49350	-42.15	20230906	6010	375.04	20221013	5.91	N	304100	500	56 억	263622	N	N	103	N	N
4	20230927	141116	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	28450	550	2	1.97	5262704550	187333	50.69	27700	28550	27600	36250	19550	27900	28092.78	2.34	23317	30100	29000	28450	27350	26800	28725	27075	56	8350	500	17290	50	1	11250419	3201	-30.69	6.73	12	1.67	-927.00	4225.00	49350	20230906	-42.35	6010	20221013	373.38	49350	-42.35	20230906	12050	136.10	20230105	49350	-42.35	20230906	6010	373.38	20221013	5.91	N	304100	500	56 억	263622	N	N	103	N	N
5	20230927	131101	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	28250	350	2	1.25	4517274650	160972	43.55	27700	28550	27600	36250	19550	27900	28062.49	2.34	24974	30100	29000	28450	27350	26800	28725	27075	56	8350	500	17290	50	1	11250419	3178	-30.47	6.69	12	1.43	-927.00	4225.00	49350	20230906	-42.76	6010	20221013	370.05	49350	-42.76	20230906	12050	134.44	20230105	49350	-42.76	20230906	6010	370.05	20221013	5.91	N	304100	500	56 억	263622	N	N	103	N	N
6	20230927	121059	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	27800	-100	5	-0.36	4023582100	143394	38.80	27700	28550	27600	36250	19550	27900	28059.63	2.34	21122	30100	29000	28450	27350	26800	28725	27075	56	8350	500	17290	50	1	11250419	3128	-29.99	6.58	12	1.27	-927.00	4225.00	49350	20230906	-43.67	6010	20221013	362.56	49350	-43.67	20230906	12050	130.71	20230105	49350	-43.67	20230906	6010	362.56	20221013	5.91	N	304100	500	56 억	263622	N	N	103	N	N
7	20230927	111110	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	28000	100	2	0.36	3223792500	114696	31.03	27700	28550	27600	36250	19550	27900	28107.29	2.34	12792	30100	29000	28450	27350	26800	28725	27075	56	8350	500	17290	50	1	11250419	3150	-30.20	6.63	12	1.02	-927.00	4225.00	49350	20230906	-43.26	6010	20221013	365.89	49350	-43.26	20230906	12050	132.37	20230105	49350	-43.26	20230906	6010	365.89	20221013	5.91	N	304100	500	56 억	263622	N	N	103	N	N
8	20230927	101103	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	28000	100	2	0.36	2434585200	86741	23.47	27700	28550	27600	36250	19550	27900	28067.30	2.34	13055	30100	29000	28450	27350	26800	28725	27075	56	8350	500	17290	50	1	11250419	3150	-30.20	6.63	12	0.77	-927.00	4225.00	49350	20230906	-43.26	6010	20221013	365.89	49350	-43.26	20230906	12050	132.37	20230105	49350	-43.26	20230906	6010	365.89	20221013	5.91	N	304100	500	56 억	263622	N	N	103	N	N
9	20230927	091123	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	28350	450	2	1.61	895207500	31949	8.64	27700	28550	27600	36250	19550	27900	28019.91	2.34	8419	30100	29000	28450	27350	26800	28725	27075	56	8350	500	17290	50	1	11250419	3189	-30.58	6.71	12	0.28	-927.00	4225.00	49350	20230906	-42.55	6010	20221013	371.71	49350	-42.55	20230906	12050	135.27	20230105	49350	-42.55	20230906	6010	371.71	20221013	5.91	N	304100	500	56 억	263622	N	N	103	N	N
10	20230926	161101	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	27900	-600	5	-2.11	10407069450	362755	109.71	28650	29550	27900	37050	19950	28500	28694.18	2.55	-22107	30366	29432	28916	27982	27466	29175	27725	56	8550	500	17670	50	1	11250419	3139	-30.10	6.60	12	3.22	-927.00	4225.00	49350	20230906	-43.47	6010	20221013	364.23	49350	-43.47	20230906	12050	131.54	20230105	49350	-43.47	20230906	6010	364.23	20221013	6.09	N	304100	500	56 억	286889	N	N	103	N	N
11	20230926	151100	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	28100	-400	5	-1.40	9529992800	331375	100.22	28650	29550	28050	37050	19950	28500	28759.86	2.55	-30133	30366	29432	28916	27982	27466	29175	27725	56	8550	500	17670	50	1	11250419	3161	-30.31	6.65	12	2.95	-927.00	4225.00	49350	20230906	-43.06	6010	20221013	367.55	49350	-43.06	20230906	12050	133.20	20230105	49350	-43.06	20230906	6010	367.55	20221013	6.09	N	304100	500	56 억	286889	N	N	154	N	N
12	20230926	141052	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	28350	-150	5	-0.53	8696509600	301949	91.32	28650	29550	28050	37050	19950	28500	28802.43	2.55	-39161	30366	29432	28916	27982	27466	29175	27725	56	8550	500	17670	50	1	11250419	3189	-30.58	6.71	12	2.68	-927.00	4225.00	49350	20230906	-42.55	6010	20221013	371.71	49350	-42.55	20230906	12050	135.27	20230105	49350	-42.55	20230906	6010	371.71	20221013	6.09	N	304100	500	56 억	286889	N	N	154	N	N
13	20230926	131057	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	28150	-350	5	-1.23	7665183100	265418	80.27	28650	29550	28100	37050	19950	28500	28881.35	2.55	-52244	30366	29432	28916	27982	27466	29175	27725	56	8550	500	17670	50	1	11250419	3167	-30.37	6.66	12	2.36	-927.00	4225.00	49350	20230906	-42.96	6010	20221013	368.39	49350	-42.96	20230906	12050	133.61	20230105	49350	-42.96	20230906	6010	368.39	20221013	6.09	N	304100	500	56 억	286889	N	N	154	N	N
14	20230926	121103	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	28600	100	2	0.35	6888224100	237997	71.98	28650	29550	28350	37050	19950	28500	28944.67	2.55	-47467	30366	29432	28916	27982	27466	29175	27725	56	8550	500	17670	50	1	11250419	3218	-30.85	6.77	12	2.12	-927.00	4225.00	49350	20230906	-42.05	6010	20221013	375.87	49350	-42.05	20230906	12050	137.34	20230105	49350	-42.05	20230906	6010	375.87	20221013	6.09	N	304100	500	56 억	286889	N	N	154	N	N
15	20230926	111057	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	28500	0	3	0.00	6270924850	216364	65.44	28650	29550	28350	37050	19950	28500	28985.85	2.55	-49410	30366	29432	28916	27982	27466	29175	27725	56	8550	500	17670	50	1	11250419	3206	-30.74	6.75	12	1.92	-927.00	4225.00	49350	20230906	-42.25	6010	20221013	374.21	49350	-42.25	20230906	12050	136.51	20230105	49350	-42.25	20230906	6010	374.21	20221013	6.09	N	304100	500	56 억	286889	N	N	154	N	N
16	20230926	101058	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	29150	650	2	2.28	4083831250	140656	42.54	28650	29550	28600	37050	19950	28500	29038.67	2.55	-31212	30366	29432	28916	27982	27466	29175	27725	56	8550	500	17670	50	1	11250419	3279	-31.45	6.90	12	1.25	-927.00	4225.00	49350	20230906	-40.93	6010	20221013	385.02	49350	-40.93	20230906	12050	141.91	20230105	49350	-40.93	20230906	6010	385.02	20221013	6.09	N	304100	500	56 억	286889	N	N	154	N	N
17	20230926	091100	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	29050	550	2	1.93	2049170600	70293	21.26	28650	29550	28650	37050	19950	28500	29162.91	2.55	-10029	30366	29432	28916	27982	27466	29175	27725	56	8550	500	17670	50	1	11250419	3268	-31.34	6.88	12	0.62	-927.00	4225.00	49350	20230906	-41.13	6010	20221013	383.36	49350	-41.13	20230906	12050	141.08	20230105	49350	-41.13	20230906	6010	383.36	20221013	6.09	N	304100	500	56 억	286889	N	N	154	N	N
18	20230925	161102	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	28500	-1300	5	-4.36	9313701600	322186	82.44	29600	29850	28400	38700	20900	29800	28908.74	1.98	65975	30566	30182	29616	29232	28666	30375	29425	56	8900	500	18470	50	1	11250419	3206	-30.74	6.75	12	2.86	-927.00	4225.00	49350	20230906	-42.25	6010	20221013	374.21	49350	-42.25	20230906	12050	136.51	20230105	49350	-42.25	20230906	6010	374.21	20221013	6.03	N	304100	500	56 억	222378	N	N	154	N	N
19	20230925	151104	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	28600	-1200	5	-4.03	8571883150	296178	75.79	29600	29850	28400	38700	20900	29800	28941.50	1.98	58003	30566	30182	29616	29232	28666	30375	29425	56	8900	500	18470	50	1	11250419	3218	-30.85	6.77	12	2.63	-927.00	4225.00	49350	20230906	-42.05	6010	20221013	375.87	49350	-42.05	20230906	12050	137.34	20230105	49350	-42.05	20230906	6010	375.87	20221013	6.03	N	304100	500	56 억	222378	N	N	623	N	N
20	20230925	141044	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	28800	-1000	5	-3.36	6686032600	230468	58.97	29600	29850	28500	38700	20900	29800	29010.49	1.98	33549	30566	30182	29616	29232	28666	30375	29425	56	8900	500	18470	50	1	11250419	3240	-31.07	6.82	12	2.05	-927.00	4225.00	49350	20230906	-41.64	6010	20221013	379.20	49350	-41.64	20230906	12050	139.00	20230105	49350	-41.64	20230906	6010	379.20	20221013	6.03	N	304100	500	56 억	222378	N	N	623	N	N
21	20230925	131052	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	28850	-950	5	-3.19	6235591700	214872	54.98	29600	29850	28500	38700	20900	29800	29019.83	1.98	32728	30566	30182	29616	29232	28666	30375	29425	56	8900	500	18470	50	1	11250419	3246	-31.12	6.83	12	1.91	-927.00	4225.00	49350	20230906	-41.54	6010	20221013	380.03	49350	-41.54	20230906	12050	139.42	20230105	49350	-41.54	20230906	6010	380.03	20221013	6.03	N	304100	500	56 억	222378	N	N	623	N	N
22	20230925	121056	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	29100	-700	5	-2.35	5730629300	197462	50.53	29600	29850	28500	38700	20900	29800	29021.21	1.98	30864	30566	30182	29616	29232	28666	30375	29425	56	8900	500	18470	50	1	11250419	3274	-31.39	6.89	12	1.76	-927.00	4225.00	49350	20230906	-41.03	6010	20221013	384.19	49350	-41.03	20230906	12050	141.49	20230105	49350	-41.03	20230906	6010	384.19	20221013	6.03	N	304100	500	56 억	222378	N	N	623	N	N
23	20230925	111052	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	28850	-950	5	-3.19	4848642300	167085	42.75	29600	29850	28500	38700	20900	29800	29018.76	1.98	22279	30566	30182	29616	29232	28666	30375	29425	56	8900	500	18470	50	1	11250419	3246	-31.12	6.83	12	1.49	-927.00	4225.00	49350	20230906	-41.54	6010	20221013	380.03	49350	-41.54	20230906	12050	139.42	20230105	49350	-41.54	20230906	6010	380.03	20221013	6.03	N	304100	500	56 억	222378	N	N	623	N	N
24	20230925	101054	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	28950	-850	5	-2.85	3045886150	104362	26.70	29600	29850	28700	38700	20900	29800	29185.45	1.98	1473	30566	30182	29616	29232	28666	30375	29425	56	8900	500	18470	50	1	11250419	3257	-31.23	6.85	12	0.93	-927.00	4225.00	49350	20230906	-41.34	6010	20221013	381.70	49350	-41.34	20230906	12050	140.25	20230105	49350	-41.34	20230906	6010	381.70	20221013	6.03	N	304100	500	56 억	222378	N	N	623	N	N
25	20230925	091050	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	29750	-50	5	-0.17	446786200	15067	3.86	29600	29850	29500	38700	20900	29800	29652.76	1.98	-4046	30566	30182	29616	29232	28666	30375	29425	56	8900	500	18470	50	1	11250419	3347	-32.09	7.04	12	0.13	-927.00	4225.00	49350	20230906	-39.72	6010	20221013	395.01	49350	-39.72	20230906	12050	146.89	20230105	49350	-39.72	20230906	6010	395.01	20221013	6.03	N	304100	500	56 억	222378	N	N	623	N	N
26	20230922	161132	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	29800	-250	5	-0.83	11400666300	384890	74.70	29250	30000	29050	39050	21050	30050	29619.77	2.16	-20748	31816	30932	30416	29532	29016	30675	29275	56	9000	500	18630	50	1	11250419	3353	-32.15	7.05	12	3.42	-927.00	4225.00	49350	20230906	-39.61	6010	20221013	395.84	49350	-39.61	20230906	12050	147.30	20230105	49350	-39.61	20230906	6010	395.84	20221013	6.00	N	304100	500	56 억	243326	N	N	623	N	N
27	20230922	151125	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	29750	-300	5	-1.00	10901657500	368127	71.45	29250	30000	29050	39050	21050	30050	29613.65	2.16	-20078	31816	30932	30416	29532	29016	30675	29275	56	9000	500	18630	50	1	11250419	3347	-32.09	7.04	12	3.27	-927.00	4225.00	49350	20230906	-39.72	6010	20221013	395.01	49350	-39.72	20230906	12050	146.89	20230105	49350	-39.72	20230906	6010	395.01	20221013	6.00	N	304100	500	56 억	243326	N	N	161	N	N
28	20230922	141123	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	29850	-200	5	-0.67	9419669200	318281	61.77	29250	30000	29050	39050	21050	30050	29595.21	2.16	-12144	31816	30932	30416	29532	29016	30675	29275	56	9000	500	18630	50	1	11250419	3358	-32.20	7.07	12	2.83	-927.00	4225.00	49350	20230906	-39.51	6010	20221013	396.67	49350	-39.51	20230906	12050	147.72	20230105	49350	-39.51	20230906	6010	396.67	20221013	6.00	N	304100	500	56 억	243326	N	N	161	N	N
29	20230922	131014	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	29750	-300	5	-1.00	7927336050	268163	52.05	29250	30000	29050	39050	21050	30050	29561.32	2.16	-1169	31816	30932	30416	29532	29016	30675	29275	56	9000	500	18630	50	1	11250419	3347	-32.09	7.04	12	2.38	-927.00	4225.00	49350	20230906	-39.72	6010	20221013	395.01	49350	-39.72	20230906	12050	146.89	20230105	49350	-39.72	20230906	6010	395.01	20221013	6.00	N	304100	500	56 억	243326	N	N	161	N	N
30	20230922	121011	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	29600	-450	5	-1.50	6868958950	232658	45.15	29250	30000	29050	39050	21050	30050	29523.46	2.16	6308	31816	30932	30416	29532	29016	30675	29275	56	9000	500	18630	50	1	11250419	3330	-31.93	7.01	12	2.07	-927.00	4225.00	49350	20230906	-40.02	6010	20221013	392.51	49350	-40.02	20230906	12050	145.64	20230105	49350	-40.02	20230906	6010	392.51	20221013	6.00	N	304100	500	56 억	243326	N	N	161	N	N
31	20230922	111007	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	29550	-500	5	-1.66	6108390000	207016	40.18	29250	30000	29050	39050	21050	30050	29506.40	2.16	14644	31816	30932	30416	29532	29016	30675	29275	56	9000	500	18630	50	1	11250419	3324	-31.88	6.99	12	1.84	-927.00	4225.00	49350	20230906	-40.12	6010	20221013	391.68	49350	-40.12	20230906	12050	145.23	20230105	49350	-40.12	20230906	6010	391.68	20221013	6.00	N	304100	500	56 억	243326	N	N	161	N	N
32	20230922	101006	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	29300	-750	5	-2.50	5035587350	170688	33.13	29250	30000	29050	39050	21050	30050	29501.16	2.16	18078	31816	30932	30416	29532	29016	30675	29275	56	9000	500	18630	50	1	11250419	3296	-31.61	6.93	12	1.52	-927.00	4225.00	49350	20230906	-40.63	6010	20221013	387.52	49350	-40.63	20230906	12050	143.15	20230105	49350	-40.63	20230906	6010	387.52	20221013	6.00	N	304100	500	56 억	243326	N	N	161	N	N
33	20230922	091005	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	29650	-400	5	-1.33	1926941350	65755	12.76	29250	29700	29050	39050	21050	30050	29302.93	2.16	19370	31816	30932	30416	29532	29016	30675	29275	56	9000	500	18630	50	1	11250419	3336	-31.98	7.02	12	0.58	-927.00	4225.00	49350	20230906	-39.92	6010	20221013	393.34	49350	-39.92	20230906	12050	146.06	20230105	49350	-39.92	20230906	6010	393.34	20221013	6.00	N	304100	500	56 억	243326	N	N	161	N	N
34	20230921	161006	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	30050	-1100	5	-3.53	15338891550	503988	116.44	31300	31300	29900	40450	21850	31150	30431.22	2.21	-15891	32783	31966	31333	30516	29883	31650	30200	56	9300	500	19310	50	1	11250419	3381	-32.42	7.11	12	4.48	-927.00	4225.00	49350	20230906	-39.11	6010	20221013	400.00	49350	-39.11	20230906	12050	149.38	20230105	49350	-39.11	20230906	6010	400.00	20221013	6.44	N	304100	500	56 억	248826	N	N	161	N	N
35	20230921	150954	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	30000	-1150	5	-3.69	14667691100	481619	111.27	31300	31300	29900	40450	21850	31150	30449.94	2.21	-18591	32783	31966	31333	30516	29883	31650	30200	56	9300	500	19310	50	1	11250419	3375	-32.36	7.10	12	4.28	-927.00	4225.00	49350	20230906	-39.21	6010	20221013	399.17	49350	-39.21	20230906	12050	148.96	20230105	49350	-39.21	20230906	6010	399.17	20221013	6.44	N	304100	500	56 억	248826	N	N	5	N	N
36	20230921	141000	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	30150	-1000	5	-3.21	11475182250	375312	86.71	31300	31300	30150	40450	21850	31150	30569.69	2.21	-11058	32783	31966	31333	30516	29883	31650	30200	56	9300	500	19310	50	1	11250419	3392	-32.52	7.14	12	3.34	-927.00	4225.00	49350	20230906	-38.91	6010	20221013	401.66	49350	-38.91	20230906	12050	150.21	20230105	49350	-38.91	20230906	6010	401.66	20221013	6.44	N	304100	500	56 억	248826	N	N	5	N	N
37	20230921	130958	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	30300	-850	5	-2.73	10224788400	334038	77.18	31300	31300	30200	40450	21850	31150	30604.00	2.21	-14719	32783	31966	31333	30516	29883	31650	30200	56	9300	500	19310	50	1	11250419	3409	-32.69	7.17	12	2.97	-927.00	4225.00	49350	20230906	-38.60	6010	20221013	404.16	49350	-38.60	20230906	12050	151.45	20230105	49350	-38.60	20230906	6010	404.16	20221013	6.44	N	304100	500	56 억	248826	N	N	5	N	N
38	20230921	120951	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	30450	-700	5	-2.25	8447165350	275505	63.65	31300	31300	30300	40450	21850	31150	30654.43	2.21	-19159	32783	31966	31333	30516	29883	31650	30200	56	9300	500	19310	50	1	11250419	3426	-32.85	7.21	12	2.45	-927.00	4225.00	49350	20230906	-38.30	6010	20221013	406.66	49350	-38.30	20230906	12050	152.70	20230105	49350	-38.30	20230906	6010	406.66	20221013	6.44	N	304100	500	56 억	248826	N	N	5	N	N
39	20230921	111012	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	30450	-700	5	-2.25	6751050800	219779	50.78	31300	31300	30300	40450	21850	31150	30710.53	2.21	-7943	32783	31966	31333	30516	29883	31650	30200	56	9300	500	19310	50	1	11250419	3426	-32.85	7.21	12	1.95	-927.00	4225.00	49350	20230906	-38.30	6010	20221013	406.66	49350	-38.30	20230906	12050	152.70	20230105	49350	-38.30	20230906	6010	406.66	20221013	6.44	N	304100	500	56 억	248826	N	N	5	N	N
40	20230921	100949	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	30600	-550	5	-1.77	4844906250	157168	36.31	31300	31300	30500	40450	21850	31150	30819.00	2.21	-22595	32783	31966	31333	30516	29883	31650	30200	56	9300	500	19310	50	1	11250419	3443	-33.01	7.24	12	1.40	-927.00	4225.00	49350	20230906	-37.99	6010	20221013	409.15	49350	-37.99	20230906	12050	153.94	20230105	49350	-37.99	20230906	6010	409.15	20221013	6.44	N	304100	500	56 억	248826	N	N	5	N	N
41	20230921	090955	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	30650	-500	5	-1.61	1750421200	56645	13.09	31300	31300	30600	40450	21850	31150	30885.43	2.21	-17796	32783	31966	31333	30516	29883	31650	30200	56	9300	500	19310	50	1	11250419	3448	-33.06	7.25	12	0.50	-927.00	4225.00	49350	20230906	-37.89	6010	20221013	409.98	49350	-37.89	20230906	12050	154.36	20230105	49350	-37.89	20230906	6010	409.98	20221013	6.44	N	304100	500	56 억	248826	N	N	5	N	N
42	20230920	161003	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	31150	-750	5	-2.35	13074500550	419031	74.31	32050	32150	30700	41450	22350	31900	31200.62	1.76	50406	34500	33200	32350	31050	30200	32775	30625	56	9550	500	19770	50	1	11250419	3505	-33.60	7.37	12	3.72	-927.00	4225.00	49350	20230906	-36.88	6010	20221013	418.30	49350	-36.88	20230906	12050	158.51	20230105	49350	-36.88	20230906	6010	418.30	20221013	6.49	N	304100	500	56 억	197695	N	N	5	N	N
43	20230920	150936	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	31100	-800	5	-2.51	12272518300	393282	69.74	32050	32150	30700	41450	22350	31900	31204.02	1.76	49084	34500	33200	32350	31050	30200	32775	30625	56	9550	500	19770	50	1	11250419	3499	-33.55	7.36	12	3.50	-927.00	4225.00	49350	20230906	-36.98	6010	20221013	417.47	49350	-36.98	20230906	12050	158.09	20230105	49350	-36.98	20230906	6010	417.47	20221013	6.49	N	304100	500	56 억	197695	N	N	0	N	N
44	20230920	140953	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	31200	-700	5	-2.19	10663704300	341596	60.58	32050	32150	30700	41450	22350	31900	31215.75	1.76	50616	34500	33200	32350	31050	30200	32775	30625	56	9550	500	19770	50	1	11250419	3510	-33.66	7.38	12	3.04	-927.00	4225.00	49350	20230906	-36.78	6010	20221013	419.13	49350	-36.78	20230906	12050	158.92	20230105	49350	-36.78	20230906	6010	419.13	20221013	6.49	N	304100	500	56 억	197695	N	N	0	N	N
45	20230920	130947	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	30950	-950	5	-2.98	9225691050	295328	52.37	32050	32150	30700	41450	22350	31900	31237.06	1.76	40613	34500	33200	32350	31050	30200	32775	30625	56	9550	500	19770	50	1	11250419	3482	-33.39	7.33	12	2.63	-927.00	4225.00	49350	20230906	-37.28	6010	20221013	414.98	49350	-37.28	20230906	12050	156.85	20230105	49350	-37.28	20230906	6010	414.98	20221013	6.49	N	304100	500	56 억	197695	N	N	0	N	N
46	20230920	120946	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	30950	-950	5	-2.98	8291406350	265206	47.03	32050	32150	30700	41450	22350	31900	31262.16	1.76	37770	34500	33200	32350	31050	30200	32775	30625	56	9550	500	19770	50	1	11250419	3482	-33.39	7.33	12	2.36	-927.00	4225.00	49350	20230906	-37.28	6010	20221013	414.98	49350	-37.28	20230906	12050	156.85	20230105	49350	-37.28	20230906	6010	414.98	20221013	6.49	N	304100	500	56 억	197695	N	N	0	N	N
47	20230920	110950	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	30900	-1000	5	-3.13	6843871200	218259	38.71	32050	32150	30900	41450	22350	31900	31354.72	1.76	24296	34500	33200	32350	31050	30200	32775	30625	56	9550	500	19770	50	1	11250419	3476	-33.33	7.31	12	1.94	-927.00	4225.00	49350	20230906	-37.39	6010	20221013	414.14	49350	-37.39	20230906	12050	156.43	20230105	49350	-37.39	20230906	6010	414.14	20221013	6.49	N	304100	500	56 억	197695	N	N	0	N	N
48	20230920	100931	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	31250	-650	5	-2.04	4303983750	136499	24.21	32050	32150	31050	41450	22350	31900	31529.14	1.76	8188	34500	33200	32350	31050	30200	32775	30625	56	9550	500	19770	50	1	11250419	3516	-33.71	7.40	12	1.21	-927.00	4225.00	49350	20230906	-36.68	6010	20221013	419.97	49350	-36.68	20230906	12050	159.34	20230105	49350	-36.68	20230906	6010	419.97	20221013	6.49	N	304100	500	56 억	197695	N	N	0	N	N
49	20230920	090944	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	31850	-50	5	-0.16	1121698000	35173	6.24	32050	32150	31550	41450	22350	31900	31890.68	1.76	-11212	34500	33200	32350	31050	30200	32775	30625	56	9550	500	19770	50	1	11250419	3583	-34.36	7.54	12	0.31	-927.00	4225.00	49350	20230906	-35.46	6010	20221013	429.95	49350	-35.46	20230906	12050	164.32	20230105	49350	-35.46	20230906	6010	429.95	20221013	6.49	N	304100	500	56 억	197695	N	N	0	N	N
50	20230919	160940	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	31900	-1250	5	-3.77	17859890750	554168	131.03	33400	33650	31500	43050	23250	33150	32227.53	1.25	54779	34916	34032	33516	32632	32116	33775	32375	56	9900	500	20550	50	1	11250419	3589	-34.41	7.55	12	4.93	-927.00	4225.00	49350	20230906	-35.36	6010	20221013	430.78	49350	-35.36	20230906	12050	164.73	20230105	49350	-35.36	20230906	6010	430.78	20221013	6.33	N	304100	500	56 억	140701	N	N	22	N	N
51	20230919	150943	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	31900	-1250	5	-3.77	16923635750	524824	124.09	33400	33650	31500	43050	23250	33150	32244.75	1.25	55591	34916	34032	33516	32632	32116	33775	32375	56	9900	500	20550	50	1	11250419	3589	-34.41	7.55	12	4.66	-927.00	4225.00	49350	20230906	-35.36	6010	20221013	430.78	49350	-35.36	20230906	12050	164.73	20230105	49350	-35.36	20230906	6010	430.78	20221013	6.33	N	304100	500	56 억	140701	N	N	22	N	N
52	20230919	140943	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	31550	-1600	5	-4.83	15202674450	470707	111.29	33400	33650	31500	43050	23250	33150	32295.89	1.25	51752	34916	34032	33516	32632	32116	33775	32375	56	9900	500	20550	50	1	11250419	3550	-34.03	7.47	12	4.18	-927.00	4225.00	49350	20230906	-36.07	6010	20221013	424.96	49350	-36.07	20230906	12050	161.83	20230105	49350	-36.07	20230906	6010	424.96	20221013	6.33	N	304100	500	56 억	140701	N	N	22	N	N
53	20230919	130926	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	31700	-1450	5	-4.37	13475917650	416095	98.38	33400	33650	31650	43050	23250	33150	32384.98	1.25	44320	34916	34032	33516	32632	32116	33775	32375	56	9900	500	20550	50	1	11250419	3566	-34.20	7.50	12	3.70	-927.00	4225.00	49350	20230906	-35.76	6010	20221013	427.45	49350	-35.76	20230906	12050	163.07	20230105	49350	-35.76	20230906	6010	427.45	20221013	6.33	N	304100	500	56 억	140701	N	N	22	N	N
54	20230919	120942	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	31900	-1250	5	-3.77	11542286050	355239	83.99	33400	33650	31700	43050	23250	33150	32489.93	1.25	46799	34916	34032	33516	32632	32116	33775	32375	56	9900	500	20550	50	1	11250419	3589	-34.41	7.55	12	3.16	-927.00	4225.00	49350	20230906	-35.36	6010	20221013	430.78	49350	-35.36	20230906	12050	164.73	20230105	49350	-35.36	20230906	6010	430.78	20221013	6.33	N	304100	500	56 억	140701	N	N	22	N	N
55	20230919	110947	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	32100	-1050	5	-3.17	8747086300	267657	63.28	33400	33650	32050	43050	23250	33150	32678.62	1.25	25963	34916	34032	33516	32632	32116	33775	32375	56	9900	500	20550	50	1	11250419	3611	-34.63	7.60	12	2.38	-927.00	4225.00	49350	20230906	-34.95	6010	20221013	434.11	49350	-34.95	20230906	12050	166.39	20230105	49350	-34.95	20230906	6010	434.11	20221013	6.33	N	304100	500	56 억	140701	N	N	22	N	N
56	20230919	100940	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	32350	-800	5	-2.41	6279979250	191108	45.19	33400	33650	32200	43050	23250	33150	32859.52	1.25	7178	34916	34032	33516	32632	32116	33775	32375	56	9900	500	20550	50	1	11250419	3640	-34.90	7.66	12	1.70	-927.00	4225.00	49350	20230906	-34.45	6010	20221013	438.27	49350	-34.45	20230906	12050	168.46	20230105	49350	-34.45	20230906	6010	438.27	20221013	6.33	N	304100	500	56 억	140701	N	N	22	N	N
57	20230919	090938	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	33500	350	2	1.06	1046564400	31418	7.43	33400	33550	33050	43050	23250	33150	33315.74	1.25	-2688	34916	34032	33516	32632	32116	33775	32375	56	9900	500	20550	50	1	11250419	3769	-36.14	7.93	12	0.28	-927.00	4225.00	49350	20230906	-32.12	6010	20221013	457.40	49350	-32.12	20230906	12050	178.01	20230105	49350	-32.12	20230906	6010	457.40	20221013	6.33	N	304100	500	56 억	140701	N	N	22	N	N
58	20230918	160941	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	33150	-1000	5	-2.93	13929023650	415680	79.57	34150	34400	33000	44350	23950	34150	33509.99	1.00	28284	35450	34800	34400	33750	33350	34600	33550	56	10200	500	21170	50	1	11250419	3730	-35.76	7.85	12	3.69	-927.00	4225.00	49350	20230906	-32.83	6010	20221013	451.58	49350	-32.83	20230906	12050	175.10	20230105	49350	-32.83	20230906	6010	451.58	20221013	6.12	N	304100	500	56 억	112987	N	N	22	N	N
59	20230918	150939	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	33000	-1150	5	-3.37	13047305600	389042	74.47	34150	34400	33000	44350	23950	34150	33536.82	1.00	22611	35450	34800	34400	33750	33350	34600	33550	56	10200	500	21170	50	1	11250419	3713	-35.60	7.81	12	3.46	-927.00	4225.00	49350	20230906	-33.13	6010	20221013	449.08	49350	-33.13	20230906	12050	173.86	20230105	49350	-33.13	20230906	6010	449.08	20221013	6.12	N	304100	500	56 억	112987	N	N	7	N	N
60	20230918	141001	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	33150	-1000	5	-2.93	11377376350	338610	64.82	34150	34400	33050	44350	23950	34150	33600.04	1.00	15905	35450	34800	34400	33750	33350	34600	33550	56	10200	500	21170	50	1	11250419	3730	-35.76	7.85	12	3.01	-927.00	4225.00	49350	20230906	-32.83	6010	20221013	451.58	49350	-32.83	20230906	12050	175.10	20230105	49350	-32.83	20230906	6010	451.58	20221013	6.12	N	304100	500	56 억	112987	N	N	7	N	N
61	20230918	130937	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	33250	-900	5	-2.64	9921272300	294702	56.41	34150	34400	33100	44350	23950	34150	33665.24	1.00	11595	35450	34800	34400	33750	33350	34600	33550	56	10200	500	21170	50	1	11250419	3741	-35.87	7.87	12	2.62	-927.00	4225.00	49350	20230906	-32.62	6010	20221013	453.24	49350	-32.62	20230906	12050	175.93	20230105	49350	-32.62	20230906	6010	453.24	20221013	6.12	N	304100	500	56 억	112987	N	N	7	N	N
62	20230918	120944	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	33550	-600	5	-1.76	7090207400	209750	40.15	34150	34400	33500	44350	23950	34150	33802.94	1.00	8427	35450	34800	34400	33750	33350	34600	33550	56	10200	500	21170	50	1	11250419	3775	-36.19	7.94	12	1.86	-927.00	4225.00	49350	20230906	-32.02	6010	20221013	458.24	49350	-32.02	20230906	12050	178.42	20230105	49350	-32.02	20230906	6010	458.24	20221013	6.12	N	304100	500	56 억	112987	N	N	7	N	N
63	20230918	110928	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	33850	-300	5	-0.88	6094892050	180175	34.49	34150	34400	33550	44350	23950	34150	33827.41	1.00	8498	35450	34800	34400	33750	33350	34600	33550	56	10200	500	21170	50	1	11250419	3808	-36.52	8.01	12	1.60	-927.00	4225.00	49350	20230906	-31.41	6010	20221013	463.23	49350	-31.41	20230906	12050	180.91	20230105	49350	-31.41	20230906	6010	463.23	20221013	6.12	N	304100	500	56 억	112987	N	N	7	N	N
64	20230918	100920	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	33600	-550	5	-1.61	4781873400	141166	27.02	34150	34400	33550	44350	23950	34150	33873.88	1.00	5765	35450	34800	34400	33750	33350	34600	33550	56	10200	500	21170	50	1	11250419	3780	-36.25	7.95	12	1.25	-927.00	4225.00	49350	20230906	-31.91	6010	20221013	459.07	49350	-31.91	20230906	12050	178.84	20230105	49350	-31.91	20230906	6010	459.07	20221013	6.12	N	304100	500	56 억	112987	N	N	7	N	N
65	20230918	090925	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	33850	-300	5	-0.88	1553771050	45733	8.75	34150	34400	33550	44350	23950	34150	33974.37	1.00	3481	35450	34800	34400	33750	33350	34600	33550	56	10200	500	21170	50	1	11250419	3808	-36.52	8.01	12	0.41	-927.00	4225.00	49350	20230906	-31.41	6010	20221013	463.23	49350	-31.41	20230906	12050	180.91	20230105	49350	-31.41	20230906	6010	463.23	20221013	6.12	N	304100	500	56 억	112987	N	N	7	N	N
66	20230915	160935	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	34150	-650	5	-1.87	17614586600	511329	70.02	34600	35050	34000	45200	24400	34800	34447.91	1.04	-4128	35666	35232	34616	34182	33566	35450	34400	56	10400	500	21570	50	1	11250419	3842	-36.84	8.08	12	4.54	-927.00	4225.00	49350	20230906	-30.80	6010	20221013	468.22	49350	-30.80	20230906	12050	183.40	20230105	49350	-30.80	20230906	6010	468.22	20221013	6.01	N	304100	500	56 억	117180	N	N	7	N	N
67	20230915	150931	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	34100	-700	5	-2.01	16720054950	485104	66.43	34600	35050	34000	45200	24400	34800	34465.94	1.04	-8224	35666	35232	34616	34182	33566	35450	34400	56	10400	500	21570	50	1	11250419	3836	-36.79	8.07	12	4.31	-927.00	4225.00	49350	20230906	-30.90	6010	20221013	467.39	49350	-30.90	20230906	12050	182.99	20230105	49350	-30.90	20230906	6010	467.39	20221013	6.01	N	304100	500	56 억	117180	N	N	8	N	N
68	20230915	140938	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	34200	-600	5	-1.72	13958116700	404108	55.34	34600	35050	34200	45200	24400	34800	34539.62	1.04	-12029	35666	35232	34616	34182	33566	35450	34400	56	10400	500	21570	50	1	11250419	3848	-36.89	8.09	12	3.59	-927.00	4225.00	49350	20230906	-30.70	6010	20221013	469.05	49350	-30.70	20230906	12050	183.82	20230105	49350	-30.70	20230906	6010	469.05	20221013	6.01	N	304100	500	56 억	117180	N	N	8	N	N
69	20230915	130926	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	34400	-400	5	-1.15	12325353150	356504	48.82	34600	35050	34200	45200	24400	34800	34571.90	1.04	-7628	35666	35232	34616	34182	33566	35450	34400	56	10400	500	21570	50	1	11250419	3870	-37.11	8.14	12	3.17	-927.00	4225.00	49350	20230906	-30.29	6010	20221013	472.38	49350	-30.29	20230906	12050	185.48	20230105	49350	-30.29	20230906	6010	472.38	20221013	6.01	N	304100	500	56 억	117180	N	N	8	N	N
70	20230915	120933	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	34500	-300	5	-0.86	10705644000	309372	42.37	34600	35050	34200	45200	24400	34800	34603.51	1.04	-5636	35666	35232	34616	34182	33566	35450	34400	56	10400	500	21570	50	1	11250419	3881	-37.22	8.17	12	2.75	-927.00	4225.00	49350	20230906	-30.09	6010	20221013	474.04	49350	-30.09	20230906	12050	186.31	20230105	49350	-30.09	20230906	6010	474.04	20221013	6.01	N	304100	500	56 억	117180	N	N	8	N	N
71	20230915	110941	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	34500	-300	5	-0.86	9507785450	274665	37.61	34600	35050	34200	45200	24400	34800	34614.95	1.04	-4437	35666	35232	34616	34182	33566	35450	34400	56	10400	500	21570	50	1	11250419	3881	-37.22	8.17	12	2.44	-927.00	4225.00	49350	20230906	-30.09	6010	20221013	474.04	49350	-30.09	20230906	12050	186.31	20230105	49350	-30.09	20230906	6010	474.04	20221013	6.01	N	304100	500	56 억	117180	N	N	8	N	N
72	20230915	100938	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	34650	-150	5	-0.43	6605406050	191160	26.18	34600	35000	34200	45200	24400	34800	34552.44	1.04	9588	35666	35232	34616	34182	33566	35450	34400	56	10400	500	21570	50	1	11250419	3898	-37.38	8.20	12	1.70	-927.00	4225.00	49350	20230906	-29.79	6010	20221013	476.54	49350	-29.79	20230906	12050	187.55	20230105	49350	-29.79	20230906	6010	476.54	20221013	6.01	N	304100	500	56 억	117180	N	N	8	N	N
73	20230915	090926	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	34700	-100	5	-0.29	1875221900	54100	7.41	34600	34950	34350	45200	24400	34800	34658.31	1.04	3930	35666	35232	34616	34182	33566	35450	34400	56	10400	500	21570	50	1	11250419	3904	-37.43	8.21	12	0.48	-927.00	4225.00	49350	20230906	-29.69	6010	20221013	477.37	49350	-29.69	20230906	12050	187.97	20230105	49350	-29.69	20230906	6010	477.37	20221013	6.01	N	304100	500	56 억	117180	N	N	8	N	N
74	20230914	160939	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	34800	450	2	1.31	24313622550	702910	49.81	34750	35050	34000	44650	24050	34350	34589.26	1.84	-93206	39083	36716	35383	33016	31683	36050	32350	56	10300	500	21290	50	1	11250419	3915	-37.54	8.24	12	6.25	-927.00	4225.00	49350	20230906	-29.48	6010	20221013	479.03	49350	-29.48	20230906	12050	188.80	20230105	49350	-29.48	20230906	6010	479.03	20221013	6.16	N	304100	500	56 억	207310	N	N	8	N	N
75	20230914	150907	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	34700	350	2	1.02	22528991800	651620	46.18	34750	35050	34000	44650	24050	34350	34573.83	1.84	-89244	39083	36716	35383	33016	31683	36050	32350	56	10300	500	21290	50	1	11250419	3904	-37.43	8.21	12	5.79	-927.00	4225.00	49350	20230906	-29.69	6010	20221013	477.37	49350	-29.69	20230906	12050	187.97	20230105	49350	-29.69	20230906	6010	477.37	20221013	6.16	N	304100	500	56 억	207310	N	N	1162	N	N
76	20230914	140930	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	34600	250	2	0.73	20084651400	581007	41.17	34750	35050	34000	44650	24050	34350	34568.70	1.84	-85754	39083	36716	35383	33016	31683	36050	32350	56	10300	500	21290	50	1	11250419	3893	-37.32	8.19	12	5.16	-927.00	4225.00	49350	20230906	-29.89	6010	20221013	475.71	49350	-29.89	20230906	12050	187.14	20230105	49350	-29.89	20230906	6010	475.71	20221013	6.16	N	304100	500	56 억	207310	N	N	1162	N	N
77	20230914	130910	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	34400	50	2	0.15	15206533100	440161	31.19	34750	35050	34000	44650	24050	34350	34547.67	1.84	-73205	39083	36716	35383	33016	31683	36050	32350	56	10300	500	21290	50	1	11250419	3870	-37.11	8.14	12	3.91	-927.00	4225.00	49350	20230906	-30.29	6010	20221013	472.38	49350	-30.29	20230906	12050	185.48	20230105	49350	-30.29	20230906	6010	472.38	20221013	6.16	N	304100	500	56 억	207310	N	N	1162	N	N
78	20230914	120920	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	34650	300	2	0.87	13269670550	384042	27.22	34750	35050	34000	44650	24050	34350	34552.66	1.84	-64369	39083	36716	35383	33016	31683	36050	32350	56	10300	500	21290	50	1	11250419	3898	-37.38	8.20	12	3.41	-927.00	4225.00	49350	20230906	-29.79	6010	20221013	476.54	49350	-29.79	20230906	12050	187.55	20230105	49350	-29.79	20230906	6010	476.54	20221013	6.16	N	304100	500	56 억	207310	N	N	1162	N	N
79	20230914	110913	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	34550	200	2	0.58	11854011900	343109	24.32	34750	35050	34000	44650	24050	34350	34548.83	1.84	-57342	39083	36716	35383	33016	31683	36050	32350	56	10300	500	21290	50	1	11250419	3887	-37.27	8.18	12	3.05	-927.00	4225.00	49350	20230906	-29.99	6010	20221013	474.88	49350	-29.99	20230906	12050	186.72	20230105	49350	-29.99	20230906	6010	474.88	20221013	6.16	N	304100	500	56 억	207310	N	N	1162	N	N
80	20230914	100906	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	34250	-100	5	-0.29	8417661000	243204	17.24	34750	35050	34100	44650	24050	34350	34611.54	1.84	-56456	39083	36716	35383	33016	31683	36050	32350	56	10300	500	21290	50	1	11250419	3853	-36.95	8.11	12	2.16	-927.00	4225.00	49350	20230906	-30.60	6010	20221013	469.88	49350	-30.60	20230906	12050	184.23	20230105	49350	-30.60	20230906	6010	469.88	20221013	6.16	N	304100	500	56 억	207310	N	N	1162	N	N
81	20230914	090923	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	34600	250	2	0.73	2958265050	85079	6.03	34750	35050	34550	44650	24050	34350	34770.90	1.84	-20195	39083	36716	35383	33016	31683	36050	32350	56	10300	500	21290	50	1	11250419	3893	-37.32	8.19	12	0.76	-927.00	4225.00	49350	20230906	-29.89	6010	20221013	475.71	49350	-29.89	20230906	12050	187.14	20230105	49350	-29.89	20230906	6010	475.71	20221013	6.16	N	304100	500	56 억	207310	N	N	1162	N	N
82	20230913	160926	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	34350	-2600	5	-7.04	48535506700	1370249	72.43	37300	37750	34050	48000	25900	36950	35423.59	0.91	64183	44316	40632	38716	35032	33116	39675	34075	56	11050	500	22900	50	1	11250419	3865	-37.06	8.13	12	12.18	-927.00	4225.00	49350	20230906	-30.40	6010	20221013	471.55	49350	-30.40	20230906	12050	185.06	20230105	49350	-30.40	20230906	6010	471.55	20221013	6.34	N	304100	500	56 억	102457	N	N	1162	N	N
83	20230913	150918	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	34150	-2800	5	-7.58	46652843850	1315219	69.52	37300	37750	34050	48000	25900	36950	35471.13	0.91	56763	44316	40632	38716	35032	33116	39675	34075	56	11050	500	22900	50	1	11250419	3842	-36.84	8.08	12	11.69	-927.00	4225.00	49350	20230906	-30.80	6010	20221013	468.22	49350	-30.80	20230906	12050	183.40	20230105	49350	-30.80	20230906	6010	468.22	20221013	6.34	N	304100	500	56 억	102457	N	N	1814	N	N
84	20230913	140926	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	34800	-2150	5	-5.82	39222528800	1099015	58.09	37300	37750	34550	48000	25900	36950	35688.38	0.91	51299	44316	40632	38716	35032	33116	39675	34075	56	11050	500	22900	50	1	11250419	3915	-37.54	8.24	12	9.77	-927.00	4225.00	49350	20230906	-29.48	6010	20221013	479.03	49350	-29.48	20230906	12050	188.80	20230105	49350	-29.48	20230906	6010	479.03	20221013	6.34	N	304100	500	56 억	102457	N	N	1814	N	N
85	20230913	130900	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	34600	-2350	5	-6.36	34939310350	975947	51.58	37300	37750	34550	48000	25900	36950	35799.98	0.91	46908	44316	40632	38716	35032	33116	39675	34075	56	11050	500	22900	50	1	11250419	3893	-37.32	8.19	12	8.67	-927.00	4225.00	49350	20230906	-29.89	6010	20221013	475.71	49350	-29.89	20230906	12050	187.14	20230105	49350	-29.89	20230906	6010	475.71	20221013	6.34	N	304100	500	56 억	102457	N	N	1814	N	N
86	20230913	120925	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	34650	-2300	5	-6.22	31563784200	878774	46.45	37300	37750	34600	48000	25900	36950	35917.54	0.91	46355	44316	40632	38716	35032	33116	39675	34075	56	11050	500	22900	50	1	11250419	3898	-37.38	8.20	12	7.81	-927.00	4225.00	49350	20230906	-29.79	6010	20221013	476.54	49350	-29.79	20230906	12050	187.55	20230105	49350	-29.79	20230906	6010	476.54	20221013	6.34	N	304100	500	56 억	102457	N	N	1814	N	N
87	20230913	110922	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	35050	-1900	5	-5.14	26467166100	732616	38.72	37300	37750	34900	48000	25900	36950	36126.51	0.91	65581	44316	40632	38716	35032	33116	39675	34075	56	11050	500	22900	50	1	11250419	3943	-37.81	8.30	12	6.51	-927.00	4225.00	49350	20230906	-28.98	6010	20221013	483.19	49350	-28.98	20230906	12050	190.87	20230105	49350	-28.98	20230906	6010	483.19	20221013	6.34	N	304100	500	56 억	102457	N	N	1814	N	N
88	20230913	100909	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	36150	-800	5	-2.17	14589482450	396698	20.97	37300	37750	36050	48000	25900	36950	36777.14	0.91	-4880	44316	40632	38716	35032	33116	39675	34075	56	11050	500	22900	50	1	11250419	4067	-39.00	8.56	12	3.53	-927.00	4225.00	49350	20230906	-26.75	6010	20221013	501.50	49350	-26.75	20230906	12050	200.00	20230105	49350	-26.75	20230906	6010	501.50	20221013	6.34	N	304100	500	56 억	102457	N	N	1814	N	N
89	20230913	090903	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	36850	-100	5	-0.27	3248884750	88485	4.68	37300	37400	36250	48000	25900	36950	36715.81	0.91	137	44316	40632	38716	35032	33116	39675	34075	56	11050	500	22900	50	1	11250419	4146	-39.75	8.72	12	0.79	-927.00	4225.00	49350	20230906	-25.33	6010	20221013	513.14	49350	-25.33	20230906	12050	205.81	20230105	49350	-25.33	20230906	6010	513.14	20221013	6.34	N	304100	500	56 억	102457	N	N	1814	N	N
90	20230912	160900	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	36950	-6000	5	-13.97	73409204500	1865650	73.92	41750	42400	36800	55800	30100	42950	39354.15	1.39	-48908	46050	44500	42950	41400	39850	45275	42175	56	12850	500	26620	50	1	11250419	4157	-39.86	8.75	12	16.58	-927.00	4225.00	49350	20230906	-25.13	6010	20221013	514.81	49350	-25.13	20230906	12050	206.64	20230105	49350	-25.13	20230906	6010	514.81	20221013	5.92	N	304100	500	56 억	156758	N	N	1814	N	N
91	20230912	150910	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	37100	-5850	5	-13.62	69307525300	1754716	69.53	41750	42400	37050	55800	30100	42950	39495.87	1.39	-61038	46050	44500	42950	41400	39850	45275	42175	56	12850	500	26620	50	1	11250419	4174	-40.02	8.78	12	15.60	-927.00	4225.00	49350	20230906	-24.82	6010	20221013	517.30	49350	-24.82	20230906	12050	207.88	20230105	49350	-24.82	20230906	6010	517.30	20221013	5.92	N	304100	500	56 억	156758	N	N	430	N	N
92	20230912	140908	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	38550	-4400	5	-10.24	57633377150	1445691	57.28	41750	42400	38400	55800	30100	42950	39863.47	1.39	-75081	46050	44500	42950	41400	39850	45275	42175	56	12850	500	26620	50	1	11250419	4337	-41.59	9.12	12	12.85	-927.00	4225.00	49350	20230906	-21.88	6010	20221013	541.43	49350	-21.88	20230906	12050	219.92	20230105	49350	-21.88	20230906	6010	541.43	20221013	5.92	N	304100	500	56 억	156758	N	N	430	N	N
93	20230912	130857	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	38950	-4000	5	-9.31	51433563350	1285787	50.95	41750	42400	38700	55800	30100	42950	39999.30	1.39	-75337	46050	44500	42950	41400	39850	45275	42175	56	12850	500	26620	50	1	11250419	4382	-42.02	9.22	12	11.43	-927.00	4225.00	49350	20230906	-21.07	6010	20221013	548.09	49350	-21.07	20230906	12050	223.24	20230105	49350	-21.07	20230906	6010	548.09	20221013	5.92	N	304100	500	56 억	156758	N	N	430	N	N
94	20230912	120856	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	39050	-3900	5	-9.08	48416169500	1208394	47.88	41750	42400	38700	55800	30100	42950	40064.13	1.39	-73150	46050	44500	42950	41400	39850	45275	42175	56	12850	500	26620	50	1	11250419	4393	-42.13	9.24	12	10.74	-927.00	4225.00	49350	20230906	-20.87	6010	20221013	549.75	49350	-20.87	20230906	12050	224.07	20230105	49350	-20.87	20230906	6010	549.75	20221013	5.92	N	304100	500	56 억	156758	N	N	430	N	N
95	20230912	110902	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	39050	-3900	5	-9.08	45074048200	1122981	44.49	41750	42400	38700	55800	30100	42950	40135.32	1.39	-70971	46050	44500	42950	41400	39850	45275	42175	56	12850	500	26620	50	1	11250419	4393	-42.13	9.24	12	9.98	-927.00	4225.00	49350	20230906	-20.87	6010	20221013	549.75	49350	-20.87	20230906	12050	224.07	20230105	49350	-20.87	20230906	6010	549.75	20221013	5.92	N	304100	500	56 억	156758	N	N	430	N	N
96	20230912	100852	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	39750	-3200	5	-7.45	28240582150	693623	27.48	41750	42400	39700	55800	30100	42950	40711.34	1.39	-60641	46050	44500	42950	41400	39850	45275	42175	56	12850	500	26620	50	1	11250419	4472	-42.88	9.41	12	6.17	-927.00	4225.00	49350	20230906	-19.45	6010	20221013	561.40	49350	-19.45	20230906	12050	229.88	20230105	49350	-19.45	20230906	6010	561.40	20221013	5.92	N	304100	500	56 억	156758	N	N	430	N	N
97	20230912	090913	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	42150	-800	5	-1.86	5505933450	131171	5.20	41750	42400	41700	55800	30100	42950	41967.66	1.39	-4698	46050	44500	42950	41400	39850	45275	42175	56	12850	500	26620	50	1	11250419	4742	-45.47	9.98	12	1.17	-927.00	4225.00	49350	20230906	-14.59	6010	20221013	601.33	49350	-14.59	20230906	12050	249.79	20230105	49350	-14.59	20230906	6010	601.33	20221013	5.92	N	304100	500	56 억	156758	N	N	430	N	N
98	20230911	160854	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	42950	1550	2	3.74	107457296800	2484690	132.70	42450	44500	41400	53800	29000	41400	43248.71	0.99	48781	45700	43550	42150	40000	38600	44625	41075	56	12400	500	25660	50	1	11250419	4832	-46.33	10.17	12	22.09	-927.00	4225.00	49350	20230906	-12.97	6010	20221013	614.64	49350	-12.97	20230906	12050	256.43	20230105	49350	-12.97	20230906	6010	614.64	20221013	5.88	N	304100	500	56 억	111332	N	N	430	N	N
99	20230911	150858	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	42800	1400	2	3.38	102338809350	2365599	126.34	42450	44500	41400	53800	29000	41400	43261.35	0.99	39738	45700	43550	42150	40000	38600	44625	41075	56	12400	500	25660	50	1	11250419	4815	-46.17	10.13	12	21.03	-927.00	4225.00	49350	20230906	-13.27	6010	20221013	612.15	49350	-13.27	20230906	12050	255.19	20230105	49350	-13.27	20230906	6010	612.15	20221013	5.88	N	304100	500	56 억	111332	N	N	294	N	N
100	20230911	140907	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	42150	750	2	1.81	70610597750	1625155	86.79	42450	44450	42000	53800	29000	41400	43448.67	0.99	59321	45700	43550	42150	40000	38600	44625	41075	56	12400	500	25660	50	1	11250419	4742	-45.47	9.98	12	14.45	-927.00	4225.00	49350	20230906	-14.59	6010	20221013	601.33	49350	-14.59	20230906	12050	249.79	20230105	49350	-14.59	20230906	6010	601.33	20221013	5.88	N	304100	500	56 억	111332	N	N	294	N	N
101	20230911	130840	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	43350	1950	2	4.71	62827619050	1443656	77.10	42450	44450	42050	53800	29000	41400	43519.96	0.99	72325	45700	43550	42150	40000	38600	44625	41075	56	12400	500	25660	50	1	11250419	4877	-46.76	10.26	12	12.83	-927.00	4225.00	49350	20230906	-12.16	6010	20221013	621.30	49350	-12.16	20230906	12050	259.75	20230105	49350	-12.16	20230906	6010	621.30	20221013	5.88	N	304100	500	56 억	111332	N	N	294	N	N
102	20230911	120856	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	43700	2300	2	5.56	58080366200	1334686	71.28	42450	44450	42050	53800	29000	41400	43516.30	0.99	81859	45700	43550	42150	40000	38600	44625	41075	56	12400	500	25660	50	1	11250419	4916	-47.14	10.34	12	11.86	-927.00	4225.00	49350	20230906	-11.45	6010	20221013	627.12	49350	-11.45	20230906	12050	262.66	20230105	49350	-11.45	20230906	6010	627.12	20221013	5.88	N	304100	500	56 억	111332	N	N	294	N	N
103	20230911	110840	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	43850	2450	2	5.92	47169064800	1086911	58.05	42450	44300	42050	53800	29000	41400	43397.56	0.99	63299	45700	43550	42150	40000	38600	44625	41075	56	12400	500	25660	50	1	11250419	4933	-47.30	10.38	12	9.66	-927.00	4225.00	49350	20230906	-11.14	6010	20221013	629.62	49350	-11.14	20230906	12050	263.90	20230105	49350	-11.14	20230906	6010	629.62	20221013	5.88	N	304100	500	56 억	111332	N	N	294	N	N
104	20230911	100840	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	42900	1500	2	3.62	31011534800	718301	38.36	42450	44300	42050	53800	29000	41400	43173.72	0.99	-3596	45700	43550	42150	40000	38600	44625	41075	56	12400	500	25660	50	1	11250419	4826	-46.28	10.15	12	6.38	-927.00	4225.00	49350	20230906	-13.07	6010	20221013	613.81	49350	-13.07	20230906	12050	256.02	20230105	49350	-13.07	20230906	6010	613.81	20221013	5.88	N	304100	500	56 억	111332	N	N	294	N	N
105	20230911	090839	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	42500	1100	2	2.66	5960516400	140099	7.48	42450	42900	42050	53800	29000	41400	42545.92	0.99	-12170	45700	43550	42150	40000	38600	44625	41075	56	12400	500	25660	50	1	11250419	4781	-45.85	10.06	12	1.25	-927.00	4225.00	49350	20230906	-13.88	6010	20221013	607.15	49350	-13.88	20230906	12050	252.70	20230105	49350	-13.88	20230906	6010	607.15	20221013	5.88	N	304100	500	56 억	111332	N	N	294	N	N
106	20230908	160901	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	41400	150	2	0.36	78519106750	1838395	27.44	41200	44300	40750	53600	28900	41250	42714.61	0.87	13670	51250	46250	43600	38600	35950	44925	37275	56	12350	500	25570	50	1	11250419	4658	-44.66	9.80	12	16.34	-927.00	4225.00	49350	20230906	-16.11	6010	20221013	588.85	49350	-16.11	20230906	12050	243.57	20230105	49350	-16.11	20230906	6010	588.85	20221013	7.41	N	304100	500	56 억	98421	N	N	294	N	N
107	20230908	150901	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	41850	600	2	1.45	73650678800	1720818	25.68	41200	44300	40750	53600	28900	41250	42802.52	0.87	3981	51250	46250	43600	38600	35950	44925	37275	56	12350	500	25570	50	1	11250419	4708	-45.15	9.91	12	15.30	-927.00	4225.00	49350	20230906	-15.20	6010	20221013	596.34	49350	-15.20	20230906	12050	247.30	20230105	49350	-15.20	20230906	6010	596.34	20221013	7.41	N	304100	500	56 억	98421	N	N	2250	N	N
108	20230908	140851	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	41750	500	2	1.21	68038861100	1587163	23.69	41200	44300	40750	53600	28900	41250	42871.30	0.87	-4011	51250	46250	43600	38600	35950	44925	37275	56	12350	500	25570	50	1	11250419	4697	-45.04	9.88	12	14.11	-927.00	4225.00	49350	20230906	-15.40	6010	20221013	594.68	49350	-15.40	20230906	12050	246.47	20230105	49350	-15.40	20230906	6010	594.68	20221013	7.41	N	304100	500	56 억	98421	N	N	2250	N	N
109	20230908	130900	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	42350	1100	2	2.67	63782862650	1485717	22.17	41200	44300	40750	53600	28900	41250	42934.11	0.87	-2029	51250	46250	43600	38600	35950	44925	37275	56	12350	500	25570	50	1	11250419	4765	-45.69	10.02	12	13.21	-927.00	4225.00	49350	20230906	-14.18	6010	20221013	604.66	49350	-14.18	20230906	12050	251.45	20230105	49350	-14.18	20230906	6010	604.66	20221013	7.41	N	304100	500	56 억	98421	N	N	2250	N	N
110	20230908	120912	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	42550	1300	2	3.15	58929991300	1370723	20.46	41200	44300	40750	53600	28900	41250	42995.74	0.87	-1760	51250	46250	43600	38600	35950	44925	37275	56	12350	500	25570	50	1	11250419	4787	-45.90	10.07	12	12.18	-927.00	4225.00	49350	20230906	-13.78	6010	20221013	607.99	49350	-13.78	20230906	12050	253.11	20230105	49350	-13.78	20230906	6010	607.99	20221013	7.41	N	304100	500	56 억	98421	N	N	2250	N	N
111	20230908	110907	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	42450	1200	2	2.91	56254713750	1307888	19.52	41200	44300	40750	53600	28900	41250	43015.94	0.87	-6398	51250	46250	43600	38600	35950	44925	37275	56	12350	500	25570	50	1	11250419	4776	-45.79	10.05	12	11.63	-927.00	4225.00	49350	20230906	-13.98	6010	20221013	606.32	49350	-13.98	20230906	12050	252.28	20230105	49350	-13.98	20230906	6010	606.32	20221013	7.41	N	304100	500	56 억	98421	N	N	2250	N	N
112	20230908	100857	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	42850	1600	2	3.88	49490299750	1150049	17.16	41200	44300	40750	53600	28900	41250	43037.89	0.87	-12374	51250	46250	43600	38600	35950	44925	37275	56	12350	500	25570	50	1	11250419	4821	-46.22	10.14	12	10.22	-927.00	4225.00	49350	20230906	-13.17	6010	20221013	612.98	49350	-13.17	20230906	12050	255.60	20230105	49350	-13.17	20230906	6010	612.98	20221013	7.41	N	304100	500	56 억	98421	N	N	2250	N	N
113	20230908	090905	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	43350	2100	2	5.09	15988348650	374947	5.60	41200	43950	40750	53600	28900	41250	42652.89	0.87	-9733	51250	46250	43600	38600	35950	44925	37275	56	12350	500	25570	50	1	11250419	4877	-46.76	10.26	12	3.33	-927.00	4225.00	49350	20230906	-12.16	6010	20221013	621.30	49350	-12.16	20230906	12050	259.75	20230105	49350	-12.16	20230906	6010	621.30	20221013	7.41	N	304100	500	56 억	98421	N	N	2250	N	N
114	20230907	160848	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	41250	-3050	5	-6.88	300446276900	6639393	131.62	43400	48600	40950	57500	31050	44300	45256.36	0.98	-20660	51866	48082	45566	41782	39266	46825	40525	56	13200	500	27460	50	1	11250419	4641	-44.50	9.76	12	59.01	-927.00	4225.00	49350	20230906	-16.41	6010	20221013	586.36	49350	-16.41	20230906	12050	242.32	20230105	49350	-16.41	20230906	6010	586.36	20221013	7.45	N	304100	500	56 억	110563	N	N	2246	N	N
115	20230907	150855	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	41450	-2850	5	-6.43	293275812100	6465667	128.17	43400	48600	40950	57500	31050	44300	45359.37	0.98	-28411	51866	48082	45566	41782	39266	46825	40525	56	13200	500	27460	50	1	11250419	4663	-44.71	9.81	12	57.47	-927.00	4225.00	49350	20230906	-16.01	6010	20221013	589.68	49350	-16.01	20230906	12050	243.98	20230105	49350	-16.01	20230906	6010	589.68	20221013	7.45	N	304100	500	56 억	110563	N	N	300	N	N
116	20230907	140852	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	42000	-2300	5	-5.19	277072304500	6078041	120.49	43400	48600	40950	57500	31050	44300	45586.34	0.98	-40327	51866	48082	45566	41782	39266	46825	40525	56	13200	500	27460	50	1	11250419	4725	-45.31	9.94	12	54.03	-927.00	4225.00	49350	20230906	-14.89	6010	20221013	598.84	49350	-14.89	20230906	12050	248.55	20230105	49350	-14.89	20230906	6010	598.84	20221013	7.45	N	304100	500	56 억	110563	N	N	300	N	N
117	20230907	130847	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	45050	750	2	1.69	239870187350	5206658	103.22	43400	48600	42600	57500	31050	44300	46070.78	0.98	-43946	51866	48082	45566	41782	39266	46825	40525	56	13200	500	27460	50	1	11250419	5068	-48.60	10.66	12	46.28	-927.00	4225.00	49350	20230906	-8.71	6010	20221013	649.58	49350	-8.71	20230906	12050	273.86	20230105	49350	-8.71	20230906	6010	649.58	20221013	7.45	N	304100	500	56 억	110563	N	N	300	N	N
118	20230907	120901	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	44950	650	2	1.47	230272822300	4994968	99.02	43400	48600	42600	57500	31050	44300	46101.90	0.98	-40696	51866	48082	45566	41782	39266	46825	40525	56	13200	500	27460	50	1	11250419	5057	-48.49	10.64	12	44.40	-927.00	4225.00	49350	20230906	-8.92	6010	20221013	647.92	49350	-8.92	20230906	12050	273.03	20230105	49350	-8.92	20230906	6010	647.92	20221013	7.45	N	304100	500	56 억	110563	N	N	300	N	N
119	20230907	110851	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	44700	400	2	0.90	208876961850	4522953	89.66	43400	48600	42600	57500	31050	44300	46182.63	0.98	-36678	51866	48082	45566	41782	39266	46825	40525	56	13200	500	27460	50	1	11250419	5029	-48.22	10.58	12	40.20	-927.00	4225.00	49350	20230906	-9.42	6010	20221013	643.76	49350	-9.42	20230906	12050	270.95	20230105	49350	-9.42	20230906	6010	643.76	20221013	7.45	N	304100	500	56 억	110563	N	N	300	N	N
120	20230907	100851	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	45650	1350	2	3.05	59246300400	1327724	26.32	43400	46400	42600	57500	31050	44300	44623.08	0.98	-24089	51866	48082	45566	41782	39266	46825	40525	56	13200	500	27460	50	1	11250419	5136	-49.24	10.80	12	11.80	-927.00	4225.00	49350	20230906	-7.50	6010	20221013	659.57	49350	-7.50	20230906	12050	278.84	20230105	49350	-7.50	20230906	6010	659.57	20221013	7.45	N	304100	500	56 억	110563	N	N	300	N	N
121	20230907	090905	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	43600	-700	5	-1.58	8614495800	197913	3.92	43400	44200	43000	57500	31050	44300	43516.39	0.98	-7725	51866	48082	45566	41782	39266	46825	40525	56	13200	500	27460	50	1	11250419	4905	-47.03	10.32	12	1.76	-927.00	4225.00	49350	20230906	-11.65	6010	20221013	625.46	49350	-11.65	20230906	12050	261.83	20230105	49350	-11.65	20230906	6010	625.46	20221013	7.45	N	304100	500	56 억	110563	N	N	300	N	N
122	20230906	160853	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N	N	44300	-2850	5	-6.04	233493419300	5003747	89.03	47650	49350	43050	61200	33050	47150	46670.00	1.83	-96332	51716	49432	44866	42582	38016	50575	43725	56	14050	500	29230	50	1	11250419	4984	-47.79	10.49	12	44.48	-927.00	4225.00	49350	20230906	-10.23	6010	20221013	637.10	49350	-10.23	20230906	12050	267.63	20230105	49350	-10.23	20230906	6010	637.10	20221013	7.85	N	304100	500	56 억	205956	N	N	300	N	N
123	20230906	150854	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N	N	44450	-2700	5	-5.73	225615916750	4825048	85.85	47650	49350	43050	61200	33050	47150	46759.30	1.83	-108368	51716	49432	44866	42582	38016	50575	43725	56	14050	500	29230	50	1	11250419	5001	-47.95	10.52	12	42.89	-927.00	4225.00	49350	20230906	-9.93	6010	20221013	639.60	49350	-9.93	20230906	12050	268.88	20230105	49350	-9.93	20230906	6010	639.60	20221013	7.85	N	304100	500	56 억	205956	N	N	30	N	N
124	20230906	140854	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N	N	46100	-1050	5	-2.23	196089853450	4165071	74.11	47650	49350	45150	61200	33050	47150	47079.59	1.83	-116880	51716	49432	44866	42582	38016	50575	43725	56	14050	500	29230	50	1	11250419	5186	-49.73	10.91	12	37.02	-927.00	4225.00	49350	20230906	-6.59	6010	20221013	667.05	49350	-6.59	20230906	12050	282.57	20230105	49350	-6.59	20230906	6010	667.05	20221013	7.85	N	304100	500	56 억	205956	N	N	30	N	N
125	20230906	130843	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N	N	45800	-1350	5	-2.86	186376683500	3955603	70.38	47650	49350	45150	61200	33050	47150	47117.14	1.83	-117701	51716	49432	44866	42582	38016	50575	43725	56	14050	500	29230	50	1	11250419	5153	-49.41	10.84	12	35.16	-927.00	4225.00	49350	20230906	-7.19	6010	20221013	662.06	49350	-7.19	20230906	12050	280.08	20230105	49350	-7.19	20230906	6010	662.06	20221013	7.85	N	304100	500	56 억	205956	N	N	30	N	N
126	20230906	120855	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N	N	46450	-700	5	-1.48	175799536800	3725501	66.28	47650	49350	45150	61200	33050	47150	47188.16	1.83	-110166	51716	49432	44866	42582	38016	50575	43725	56	14050	500	29230	50	1	11250419	5226	-50.11	10.99	12	33.11	-927.00	4225.00	49350	20230906	-5.88	6010	20221013	672.88	49350	-5.88	20230906	12050	285.48	20230105	49350	-5.88	20230906	6010	672.88	20221013	7.85	N	304100	500	56 억	205956	N	N	30	N	N
127	20230906	110904	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N	N	46350	-800	5	-1.70	168579266750	3570108	63.52	47650	49350	45150	61200	33050	47150	47219.66	1.83	-98161	51716	49432	44866	42582	38016	50575	43725	56	14050	500	29230	50	1	11250419	5215	-50.00	10.97	12	31.73	-927.00	4225.00	49350	20230906	-6.08	6010	20221013	671.21	49350	-6.08	20230906	12050	284.65	20230105	49350	-6.08	20230906	6010	671.21	20221013	7.85	N	304100	500	56 억	205956	N	N	30	N	N
128	20230906	100839	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N	N	47350	200	2	0.42	147287741900	3117486	55.47	47650	49350	45150	61200	33050	47150	47245.68	1.83	-115555	51716	49432	44866	42582	38016	50575	43725	56	14050	500	29230	50	1	11250419	5327	-51.08	11.21	12	27.71	-927.00	4225.00	49350	20230906	-4.05	6010	20221013	687.85	49350	-4.05	20230906	12050	292.95	20230105	49350	-4.05	20230906	6010	687.85	20221013	7.85	N	304100	500	56 억	205956	N	N	30	N	N
129	20230906	090841	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N	N	45900	-1250	5	-2.65	72328632850	1513898	26.94	47650	49350	45550	61200	33050	47150	47776.46	1.83	-78416	51716	49432	44866	42582	38016	50575	43725	56	14050	500	29230	50	1	11250419	5164	-49.51	10.86	12	13.46	-927.00	4225.00	49350	20230906	-6.99	6010	20221013	663.73	49350	-6.99	20230906	12050	280.91	20230105	49350	-6.99	20230906	6010	663.73	20221013	7.85	N	304100	500	56 억	205956	N	N	30	N	N
130	20230905	160842	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	47150	5200	2	12.40	231675241100	5236487	136.95	42450	47150	40300	54500	29400	41950	44216.34	0.80	114798	46050	44000	42150	40100	38250	45025	41125	56	12550	500	26000	50	1	11250419	5305	-50.86	11.16	12	46.54	-927.00	4225.00	48750	20230801	-3.28	6010	20221013	684.53	48750	-3.28	20230801	12050	291.29	20230105	48750	-3.28	20230801	6010	684.53	20221013	7.15	N	304100	500	56 억	89750	N	N	30	N	N
131	20230905	150855	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	44550	2600	2	6.20	191292775200	4362663	114.09	42450	45900	40300	54500	29400	41950	43847.71	0.80	78742	46050	44000	42150	40100	38250	45025	41125	56	12550	500	26000	50	1	11250419	5012	-48.06	10.54	12	38.78	-927.00	4225.00	48750	20230801	-8.62	6010	20221013	641.26	48750	-8.62	20230801	12050	269.71	20230105	48750	-8.62	20230801	6010	641.26	20221013	7.15	N	304100	500	56 억	89750	N	N	13960	N	N
132	20230905	140853	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	44150	2200	2	5.24	77846584300	1835222	47.99	42450	44450	40300	54500	29400	41950	42418.08	0.80	26005	46050	44000	42150	40100	38250	45025	41125	56	12550	500	26000	50	1	11250419	4967	-47.63	10.45	12	16.31	-927.00	4225.00	48750	20230801	-9.44	6010	20221013	634.61	48750	-9.44	20230801	12050	266.39	20230105	48750	-9.44	20230801	6010	634.61	20221013	7.15	N	304100	500	56 억	89750	N	N	13960	N	N
133	20230905	130835	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	42650	700	2	1.67	38461711200	927959	24.27	42450	42850	40300	54500	29400	41950	41447.64	0.80	21689	46050	44000	42150	40100	38250	45025	41125	56	12550	500	26000	50	1	11250419	4798	-46.01	10.09	12	8.25	-927.00	4225.00	48750	20230801	-12.51	6010	20221013	609.65	48750	-12.51	20230801	12050	253.94	20230105	48750	-12.51	20230801	6010	609.65	20221013	7.15	N	304100	500	56 억	89750	N	N	13960	N	N
134	20230905	120837	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	42000	50	2	0.12	32208185550	779741	20.39	42450	42500	40300	54500	29400	41950	41306.25	0.80	6064	46050	44000	42150	40100	38250	45025	41125	56	12550	500	26000	50	1	11250419	4725	-45.31	9.94	12	6.93	-927.00	4225.00	48750	20230801	-13.85	6010	20221013	598.84	48750	-13.85	20230801	12050	248.55	20230105	48750	-13.85	20230801	6010	598.84	20221013	7.15	N	304100	500	56 억	89750	N	N	13960	N	N
135	20230905	110843	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	41400	-550	5	-1.31	27320476850	662558	17.33	42450	42500	40300	54500	29400	41950	41234.83	0.80	-3470	46050	44000	42150	40100	38250	45025	41125	56	12550	500	26000	50	1	11250419	4658	-44.66	9.80	12	5.89	-927.00	4225.00	48750	20230801	-15.08	6010	20221013	588.85	48750	-15.08	20230801	12050	243.57	20230105	48750	-15.08	20230801	6010	588.85	20221013	7.15	N	304100	500	56 억	89750	N	N	13960	N	N
136	20230905	100833	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	40850	-1100	5	-2.62	21494847000	521093	13.63	42450	42500	40300	54500	29400	41950	41249.53	0.80	-5246	46050	44000	42150	40100	38250	45025	41125	56	12550	500	26000	50	1	11250419	4596	-44.07	9.67	12	4.63	-927.00	4225.00	48750	20230801	-16.21	6010	20221013	579.70	48750	-16.21	20230801	12050	239.00	20230105	48750	-16.21	20230801	6010	579.70	20221013	7.15	N	304100	500	56 억	89750	N	N	13960	N	N
137	20230905	090832	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	41850	-100	5	-0.24	5026527200	119220	3.12	42450	42500	41800	54500	29400	41950	42161.80	0.80	-11292	46050	44000	42150	40100	38250	45025	41125	56	12550	500	26000	50	1	11250419	4708	-45.15	9.91	12	1.06	-927.00	4225.00	48750	20230801	-14.15	6010	20221013	596.34	48750	-14.15	20230801	12050	247.30	20230105	48750	-14.15	20230801	6010	596.34	20221013	7.15	N	304100	500	56 억	89750	N	N	13960	N	N
138	20230904	160829	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	41950	1400	2	3.45	160269613750	3769644	112.23	40800	44200	40300	52700	28400	40550	42518.78	1.01	-14814	44683	42616	40883	38816	37083	43650	39850	56	12150	500	25140	50	1	11210619	4703	-45.25	9.93	12	33.63	-927.00	4225.00	48750	20230801	-13.95	6010	20221013	598.00	48750	-13.95	20230801	12050	248.13	20230105	48750	-13.95	20230801	6010	598.00	20221013	7.41	N	304100	500	56 억	113568	N	N	13955	N	N
139	20230904	150815	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	41800	1250	2	3.08	157893459350	3713113	110.54	40800	44200	40300	52700	28400	40550	42525.96	1.01	-10983	44683	42616	40883	38816	37083	43650	39850	56	12150	500	25140	50	1	11210619	4686	-45.09	9.89	12	33.12	-927.00	4225.00	48750	20230801	-14.26	6010	20221013	595.51	48750	-14.26	20230801	12050	246.89	20230105	48750	-14.26	20230801	6010	595.51	20221013	7.41	N	304100	500	56 억	113568	N	N	144	N	N
140	20230904	140814	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	42550	2000	2	4.93	148758341800	3496792	104.10	40800	44200	40300	52700	28400	40550	42544.33	1.01	-20197	44683	42616	40883	38816	37083	43650	39850	56	12150	500	25140	50	1	11210619	4770	-45.90	10.07	12	31.19	-927.00	4225.00	48750	20230801	-12.72	6010	20221013	607.99	48750	-12.72	20230801	12050	253.11	20230105	48750	-12.72	20230801	6010	607.99	20221013	7.41	N	304100	500	56 억	113568	N	N	144	N	N
141	20230904	130826	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	42000	1450	2	3.58	141992110800	3336345	99.33	40800	44200	40300	52700	28400	40550	42562.30	1.01	-14577	44683	42616	40883	38816	37083	43650	39850	56	12150	500	25140	50	1	11210619	4708	-45.31	9.94	12	29.76	-927.00	4225.00	48750	20230801	-13.85	6010	20221013	598.84	48750	-13.85	20230801	12050	248.55	20230105	48750	-13.85	20230801	6010	598.84	20221013	7.41	N	304100	500	56 억	113568	N	N	144	N	N
142	20230904	120811	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	41900	1350	2	3.33	137029845000	3217963	95.80	40800	44200	40300	52700	28400	40550	42586.07	1.01	-7167	44683	42616	40883	38816	37083	43650	39850	56	12150	500	25140	50	1	11210619	4697	-45.20	9.92	12	28.70	-927.00	4225.00	48750	20230801	-14.05	6010	20221013	597.17	48750	-14.05	20230801	12050	247.72	20230105	48750	-14.05	20230801	6010	597.17	20221013	7.41	N	304100	500	56 억	113568	N	N	144	N	N
143	20230904	110756	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	42250	1700	2	4.19	126742154550	2973757	88.53	40800	44200	40300	52700	28400	40550	42623.82	1.01	11674	44683	42616	40883	38816	37083	43650	39850	56	12150	500	25140	50	1	11210619	4736	-45.58	10.00	12	26.53	-927.00	4225.00	48750	20230801	-13.33	6010	20221013	602.99	48750	-13.33	20230801	12050	250.62	20230105	48750	-13.33	20230801	6010	602.99	20221013	7.41	N	304100	500	56 억	113568	N	N	144	N	N
144	20230904	100802	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	42750	2200	2	5.43	85662821700	2021788	60.19	40800	44100	40300	52700	28400	40550	42374.51	1.01	42788	44683	42616	40883	38816	37083	43650	39850	56	12150	500	25140	50	1	11210619	4793	-46.12	10.12	12	18.03	-927.00	4225.00	48750	20230801	-12.31	6010	20221013	611.31	48750	-12.31	20230801	12050	254.77	20230105	48750	-12.31	20230801	6010	611.31	20221013	7.41	N	304100	500	56 억	113568	N	N	144	N	N
145	20230904	090814	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	40950	400	2	0.99	12621561800	305012	9.08	40800	42200	40700	52700	28400	40550	41394.88	1.01	-20421	44683	42616	40883	38816	37083	43650	39850	56	12150	500	25140	50	1	11210619	4591	-44.17	9.69	12	2.72	-927.00	4225.00	48750	20230801	-16.00	6010	20221013	581.36	48750	-16.00	20230801	12050	239.83	20230105	48750	-16.00	20230801	6010	581.36	20221013	7.41	N	304100	500	56 억	113568	N	N	144	N	N
146	20230901	160806	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	40550	1750	2	4.51	137172694350	3329282	227.96	39250	42950	39150	50400	27200	38800	41202.84	1.64	-67797	41533	40166	38783	37416	36033	40850	38100	56	11600	500	24050	50	1	11210619	4546	-43.74	9.60	12	29.70	-927.00	4225.00	48750	20230801	-16.82	6010	20221013	574.71	48750	-16.82	20230801	12050	236.51	20230105	48750	-16.82	20230801	6010	574.71	20221013	6.68	N	304100	500	56 억	184150	N	N	144	N	N
147	20230901	150817	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	40200	1400	2	3.61	133363054000	3235173	221.52	39250	42950	39150	50400	27200	38800	41222.99	1.64	-71435	41533	40166	38783	37416	36033	40850	38100	56	11600	500	24050	50	1	11210619	4507	-43.37	9.51	12	28.86	-927.00	4225.00	48750	20230801	-17.54	6010	20221013	568.89	48750	-17.54	20230801	12050	233.61	20230105	48750	-17.54	20230801	6010	568.89	20221013	6.68	N	304100	500	56 억	184150	N	N	1249	N	N
148	20230901	140817	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	40250	1450	2	3.74	128108520750	3104478	212.57	39250	42950	39150	50400	27200	38800	41265.87	1.64	-82701	41533	40166	38783	37416	36033	40850	38100	56	11600	500	24050	50	1	11210619	4512	-43.42	9.53	12	27.69	-927.00	4225.00	48750	20230801	-17.44	6010	20221013	569.72	48750	-17.44	20230801	12050	234.02	20230105	48750	-17.44	20230801	6010	569.72	20221013	6.68	N	304100	500	56 억	184150	N	N	1249	N	N
149	20230901	130752	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	40400	1600	2	4.12	122496595150	2965931	203.08	39250	42950	39150	50400	27200	38800	41301.38	1.64	-80545	41533	40166	38783	37416	36033	40850	38100	56	11600	500	24050	50	1	11210619	4529	-43.58	9.56	12	26.46	-927.00	4225.00	48750	20230801	-17.13	6010	20221013	572.21	48750	-17.13	20230801	12050	235.27	20230105	48750	-17.13	20230801	6010	572.21	20221013	6.68	N	304100	500	56 억	184150	N	N	1249	N	N
150	20230901	120804	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	40200	1400	2	3.61	118147905600	2858399	195.72	39250	42950	39150	50400	27200	38800	41333.76	1.64	-80646	41533	40166	38783	37416	36033	40850	38100	56	11600	500	24050	50	1	11210619	4507	-43.37	9.51	12	25.50	-927.00	4225.00	48750	20230801	-17.54	6010	20221013	568.89	48750	-17.54	20230801	12050	233.61	20230105	48750	-17.54	20230801	6010	568.89	20221013	6.68	N	304100	500	56 억	184150	N	N	1249	N	N
151	20230901	110803	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	40150	1350	2	3.48	114151215250	2759132	188.92	39250	42950	39150	50400	27200	38800	41372.32	1.64	-62993	41533	40166	38783	37416	36033	40850	38100	56	11600	500	24050	50	1	11210619	4501	-43.31	9.50	12	24.61	-927.00	4225.00	48750	20230801	-17.64	6010	20221013	568.05	48750	-17.64	20230801	12050	233.20	20230105	48750	-17.64	20230801	6010	568.05	20221013	6.68	N	304100	500	56 억	184150	N	N	1249	N	N
152	20230901	100758	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	41250	2450	2	6.31	97583847050	2352967	161.11	39250	42950	39150	50400	27200	38800	41472.89	1.64	-40862	41533	40166	38783	37416	36033	40850	38100	56	11600	500	24050	50	1	11210619	4624	-44.50	9.76	12	20.99	-927.00	4225.00	48750	20230801	-15.38	6010	20221013	586.36	48750	-15.38	20230801	12050	242.32	20230105	48750	-15.38	20230801	6010	586.36	20221013	6.68	N	304100	500	56 억	184150	N	N	1249	N	N
153	20230901	090746	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	40450	1650	2	4.25	7875749200	197279	13.51	39250	40600	39150	50400	27200	38800	39922.93	1.64	-18195	41533	40166	38783	37416	36033	40850	38100	56	11600	500	24050	50	1	11210619	4535	-43.64	9.57	12	1.76	-927.00	4225.00	48750	20230801	-17.03	6010	20221013	573.04	48750	-17.03	20230801	12050	235.68	20230105	48750	-17.03	20230801	6010	573.04	20221013	6.68	N	304100	500	56 억	184150	N	N	1249	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History