KissMeData/377030/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	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	161200	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	6660	100	2	1.52	409257720	62546	97.07	6550	6660	6450	8520	4600	6560	6543.22	1.22	12045	6953	6756	6643	6446	6333	6700	6390	98	1960	500	4720	10	1	19570882	1303	-8.51	3.41	12	0.32	-783.00	1953.00	17700	20230202	-62.37	6450	20230927	3.26	17700	-62.37	20230202	6450	3.26	20230927	17700	-62.37	20230202	6450	3.26	20230927	1.16	N	377030	500	97 억	238768	N	N	9	N	N
3	20230927	151212	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	6590	30	2	0.46	383003690	58583	90.92	6550	6650	6450	8520	4600	6560	6537.80	1.22	11635	6953	6756	6643	6446	6333	6700	6390	98	1960	500	4720	10	1	19570882	1290	-8.42	3.37	12	0.30	-783.00	1953.00	17700	20230202	-62.77	6450	20230927	2.17	17700	-62.77	20230202	6450	2.17	20230927	17700	-62.77	20230202	6450	2.17	20230927	1.16	N	377030	500	97 억	238768	N	N	29	N	N
4	20230927	141212	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	6560	0	3	0.00	253956800	38823	60.25	6550	6650	6470	8520	4600	6560	6541.40	1.22	1118	6953	6756	6643	6446	6333	6700	6390	98	1960	500	4720	10	1	19570882	1284	-8.38	3.36	12	0.20	-783.00	1953.00	17700	20230202	-62.94	6470	20230927	1.39	17700	-62.94	20230202	6470	1.39	20230927	17700	-62.94	20230202	6470	1.39	20230927	1.16	N	377030	500	97 억	238768	N	N	29	N	N
5	20230927	131157	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	6520	-40	5	-0.61	218002970	33313	51.70	6550	6650	6470	8520	4600	6560	6544.08	1.22	45	6953	6756	6643	6446	6333	6700	6390	98	1960	500	4720	10	1	19570882	1276	-8.33	3.34	12	0.17	-783.00	1953.00	17700	20230202	-63.16	6470	20230927	0.77	17700	-63.16	20230202	6470	0.77	20230927	17700	-63.16	20230202	6470	0.77	20230927	1.16	N	377030	500	97 억	238768	N	N	29	N	N
6	20230927	121153	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	6530	-30	5	-0.46	181782050	27744	43.06	6550	6650	6470	8520	4600	6560	6552.12	1.22	-664	6953	6756	6643	6446	6333	6700	6390	98	1960	500	4720	10	1	19570882	1278	-8.34	3.34	12	0.14	-783.00	1953.00	17700	20230202	-63.11	6470	20230927	0.93	17700	-63.11	20230202	6470	0.93	20230927	17700	-63.11	20230202	6470	0.93	20230927	1.16	N	377030	500	97 억	238768	N	N	29	N	N
7	20230927	111206	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	6570	10	2	0.15	147506450	22508	34.93	6550	6650	6470	8520	4600	6560	6553.51	1.22	2464	6953	6756	6643	6446	6333	6700	6390	98	1960	500	4720	10	1	19570882	1286	-8.39	3.36	12	0.12	-783.00	1953.00	17700	20230202	-62.88	6470	20230927	1.55	17700	-62.88	20230202	6470	1.55	20230927	17700	-62.88	20230202	6470	1.55	20230927	1.16	N	377030	500	97 억	238768	N	N	29	N	N
8	20230927	101158	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	6550	-10	5	-0.15	111659110	17041	26.45	6550	6650	6470	8520	4600	6560	6552.38	1.22	1399	6953	6756	6643	6446	6333	6700	6390	98	1960	500	4720	10	1	19570882	1282	-8.37	3.35	12	0.09	-783.00	1953.00	17700	20230202	-62.99	6470	20230927	1.24	17700	-62.99	20230202	6470	1.24	20230927	17700	-62.99	20230202	6470	1.24	20230927	1.16	N	377030	500	97 억	238768	N	N	29	N	N
9	20230927	091218	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	6510	-50	5	-0.76	27589460	4240	6.58	6550	6550	6470	8520	4600	6560	6506.95	1.22	2396	6953	6756	6643	6446	6333	6700	6390	98	1960	500	4720	10	1	19570882	1274	-8.31	3.33	12	0.02	-783.00	1953.00	17700	20230202	-63.22	6470	20230927	0.62	17700	-63.22	20230202	6470	0.62	20230927	17700	-63.22	20230202	6470	0.62	20230927	1.16	N	377030	500	97 억	238768	N	N	29	N	N
10	20230926	161156	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	6560	-180	5	-2.67	424182780	63591	81.21	6700	6840	6530	8760	4720	6740	6670.56	1.22	-490	7180	6960	6830	6610	6480	6895	6545	98	2020	500	4850	10	1	19570882	1284	-8.38	3.36	12	0.32	-783.00	1953.00	17700	20230202	-62.94	6530	20230926	0.46	17700	-62.94	20230202	6530	0.46	20230926	17700	-62.94	20230202	6530	0.46	20230926	1.17	N	377030	500	97 억	239258	N	N	29	N	N
11	20230926	151155	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	6560	-180	5	-2.67	391197460	58555	74.78	6700	6840	6550	8760	4720	6740	6680.85	1.22	-437	7180	6960	6830	6610	6480	6895	6545	98	2020	500	4850	10	1	19570882	1284	-8.38	3.36	12	0.30	-783.00	1953.00	17700	20230202	-62.94	6550	20230926	0.15	17700	-62.94	20230202	6550	0.15	20230926	17700	-62.94	20230202	6550	0.15	20230926	1.17	N	377030	500	97 억	239258	N	N	52	N	N
12	20230926	141146	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	6610	-130	5	-1.93	310101570	46265	59.09	6700	6840	6610	8760	4720	6740	6702.72	1.22	1200	7180	6960	6830	6610	6480	6895	6545	98	2020	500	4850	10	1	19570882	1294	-8.44	3.38	12	0.24	-783.00	1953.00	17700	20230202	-62.66	6610	20230926	0.00	17700	-62.66	20230202	6610	0.00	20230926	17700	-62.66	20230202	6610	0.00	20230926	1.17	N	377030	500	97 억	239258	N	N	52	N	N
13	20230926	131150	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	6660	-80	5	-1.19	262105840	39026	49.84	6700	6840	6660	8760	4720	6740	6716.19	1.22	1767	7180	6960	6830	6610	6480	6895	6545	98	2020	500	4850	10	1	19570882	1303	-8.51	3.41	12	0.20	-783.00	1953.00	17700	20230202	-62.37	6660	20230926	0.00	17700	-62.37	20230202	6660	0.00	20230926	17700	-62.37	20230202	6660	0.00	20230926	1.17	N	377030	500	97 억	239258	N	N	52	N	N
14	20230926	121159	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	6690	-50	5	-0.74	236939420	35260	45.03	6700	6840	6660	8760	4720	6740	6719.78	1.22	2535	7180	6960	6830	6610	6480	6895	6545	98	2020	500	4850	10	1	19570882	1309	-8.54	3.43	12	0.18	-783.00	1953.00	17700	20230202	-62.20	6660	20230926	0.45	17700	-62.20	20230202	6660	0.45	20230926	17700	-62.20	20230202	6660	0.45	20230926	1.17	N	377030	500	97 억	239258	N	N	52	N	N
15	20230926	111150	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	6680	-60	5	-0.89	197653090	29370	37.51	6700	6840	6680	8760	4720	6740	6729.76	1.22	2205	7180	6960	6830	6610	6480	6895	6545	98	2020	500	4850	10	1	19570882	1307	-8.53	3.42	12	0.15	-783.00	1953.00	17700	20230202	-62.26	6680	20230926	0.00	17700	-62.26	20230202	6680	0.00	20230926	17700	-62.26	20230202	6680	0.00	20230926	1.17	N	377030	500	97 억	239258	N	N	52	N	N
16	20230926	101153	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	6760	20	2	0.30	83235550	12340	15.76	6700	6840	6700	8760	4720	6740	6745.18	1.22	879	7180	6960	6830	6610	6480	6895	6545	98	2020	500	4850	10	1	19570882	1323	-8.63	3.46	12	0.06	-783.00	1953.00	17700	20230202	-61.81	6700	20230926	0.90	17700	-61.81	20230202	6700	0.90	20230926	17700	-61.81	20230202	6700	0.90	20230926	1.17	N	377030	500	97 억	239258	N	N	52	N	N
17	20230926	091153	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	6720	-20	5	-0.30	15099760	2248	2.87	6700	6840	6700	8760	4720	6740	6716.98	1.22	136	7180	6960	6830	6610	6480	6895	6545	98	2020	500	4850	10	1	19570882	1315	-8.58	3.44	12	0.01	-783.00	1953.00	17700	20230202	-62.03	6700	20230926	0.30	17700	-62.03	20230202	6700	0.30	20230926	17700	-62.03	20230202	6700	0.30	20230926	1.17	N	377030	500	97 억	239258	N	N	52	N	N
18	20230925	161157	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	6740	-210	5	-3.02	525311630	77169	148.44	6870	7050	6700	9030	4870	6950	6807.36	1.22	881	7176	7062	6956	6842	6736	7120	6900	98	2080	500	5000	10	1	19570882	1319	-8.61	3.45	12	0.39	-783.00	1953.00	17700	20230202	-61.92	6700	20230925	0.60	17700	-61.92	20230202	6700	0.60	20230925	17700	-61.92	20230202	6700	0.60	20230925	1.19	N	377030	500	97 억	238119	N	N	52	N	N
19	20230925	151158	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	6720	-230	5	-3.31	502876200	73837	142.03	6870	7050	6700	9030	4870	6950	6810.63	1.22	927	7176	7062	6956	6842	6736	7120	6900	98	2080	500	5000	10	1	19570882	1315	-8.58	3.44	12	0.38	-783.00	1953.00	17700	20230202	-62.03	6700	20230925	0.30	17700	-62.03	20230202	6700	0.30	20230925	17700	-62.03	20230202	6700	0.30	20230925	1.19	N	377030	500	97 억	238119	N	N	48	N	N
20	20230925	141140	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	6720	-230	5	-3.31	431313810	63204	121.58	6870	7050	6700	9030	4870	6950	6824.15	1.22	1376	7176	7062	6956	6842	6736	7120	6900	98	2080	500	5000	10	1	19570882	1315	-8.58	3.44	12	0.32	-783.00	1953.00	17700	20230202	-62.03	6700	20230925	0.30	17700	-62.03	20230202	6700	0.30	20230925	17700	-62.03	20230202	6700	0.30	20230925	1.19	N	377030	500	97 억	238119	N	N	48	N	N
21	20230925	131146	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	6700	-250	5	-3.60	398475460	58322	112.19	6870	7050	6700	9030	4870	6950	6832.34	1.22	1296	7176	7062	6956	6842	6736	7120	6900	98	2080	500	5000	10	1	19570882	1311	-8.56	3.43	12	0.30	-783.00	1953.00	17700	20230202	-62.15	6700	20230925	0.00	17700	-62.15	20230202	6700	0.00	20230925	17700	-62.15	20230202	6700	0.00	20230925	1.19	N	377030	500	97 억	238119	N	N	48	N	N
22	20230925	121151	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	6760	-190	5	-2.73	287166050	41773	80.35	6870	7050	6720	9030	4870	6950	6874.44	1.22	1465	7176	7062	6956	6842	6736	7120	6900	98	2080	500	5000	10	1	19570882	1323	-8.63	3.46	12	0.21	-783.00	1953.00	17700	20230202	-61.81	6720	20230925	0.60	17700	-61.81	20230202	6720	0.60	20230925	17700	-61.81	20230202	6720	0.60	20230925	1.19	N	377030	500	97 억	238119	N	N	48	N	N
23	20230925	111145	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	6800	-150	5	-2.16	240846440	34918	67.17	6870	7050	6800	9030	4870	6950	6897.49	1.22	1030	7176	7062	6956	6842	6736	7120	6900	98	2080	500	5000	10	1	19570882	1331	-8.68	3.48	12	0.18	-783.00	1953.00	17700	20230202	-61.58	6800	20230925	0.00	17700	-61.58	20230202	6800	0.00	20230925	17700	-61.58	20230202	6800	0.00	20230925	1.19	N	377030	500	97 억	238119	N	N	48	N	N
24	20230925	101148	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6900	-50	5	-0.72	140818050	20282	39.01	6870	7050	6870	9030	4870	6950	6943.01	1.22	-2421	7176	7062	6956	6842	6736	7120	6900	98	2080	500	5000	10	1	19570882	1350	-8.81	3.53	12	0.10	-783.00	1953.00	17700	20230202	-61.02	6850	20230922	0.73	17700	-61.02	20230202	6850	0.73	20230922	17700	-61.02	20230202	6850	0.73	20230922	1.19	N	377030	500	97 억	238119	N	N	48	N	N
25	20230925	091144	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6980	30	2	0.43	33355540	4825	9.28	6870	6980	6870	9030	4870	6950	6913.07	1.22	1298	7176	7062	6956	6842	6736	7120	6900	98	2080	500	5000	10	1	19570882	1366	-8.91	3.57	12	0.02	-783.00	1953.00	17700	20230202	-60.56	6850	20230922	1.90	17700	-60.56	20230202	6850	1.90	20230922	17700	-60.56	20230202	6850	1.90	20230922	1.19	N	377030	500	97 억	238119	N	N	48	N	N
26	20230922	161227	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	6950	-50	5	-0.71	354734410	51075	61.95	6920	7070	6850	9100	4900	7000	6945.36	1.22	-64	7293	7146	7073	6926	6853	7110	6890	98	2100	500	5040	10	1	19570882	1360	-8.88	3.56	12	0.26	-783.00	1953.00	17700	20230202	-60.73	6850	20230922	1.46	17700	-60.73	20230202	6850	1.46	20230922	17700	-60.73	20230202	6850	1.46	20230922	1.23	N	377030	500	97 억	238683	N	N	48	N	N
27	20230922	151222	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	6980	-20	5	-0.29	344971790	49671	60.25	6920	7070	6850	9100	4900	7000	6945.13	1.22	32	7293	7146	7073	6926	6853	7110	6890	98	2100	500	5040	10	1	19570882	1366	-8.91	3.57	12	0.25	-783.00	1953.00	17700	20230202	-60.56	6850	20230922	1.90	17700	-60.56	20230202	6850	1.90	20230922	17700	-60.56	20230202	6850	1.90	20230922	1.23	N	377030	500	97 억	238683	N	N	361	N	N
28	20230922	141219	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	7060	60	2	0.86	331234170	47706	57.87	6920	7070	6850	9100	4900	7000	6943.24	1.22	454	7293	7146	7073	6926	6853	7110	6890	98	2100	500	5040	10	1	19570882	1382	-9.02	3.61	12	0.24	-783.00	1953.00	17700	20230202	-60.11	6850	20230922	3.07	17700	-60.11	20230202	6850	3.07	20230922	17700	-60.11	20230202	6850	3.07	20230922	1.23	N	377030	500	97 억	238683	N	N	361	N	N
29	20230922	131103	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	6950	-50	5	-0.71	279037530	40255	48.83	6920	7030	6850	9100	4900	7000	6931.75	1.22	1850	7293	7146	7073	6926	6853	7110	6890	98	2100	500	5040	10	1	19570882	1360	-8.88	3.56	12	0.21	-783.00	1953.00	17700	20230202	-60.73	6850	20230922	1.46	17700	-60.73	20230202	6850	1.46	20230922	17700	-60.73	20230202	6850	1.46	20230922	1.23	N	377030	500	97 억	238683	N	N	361	N	N
30	20230922	121102	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	6910	-90	5	-1.29	268795750	38779	47.04	6920	7030	6850	9100	4900	7000	6931.48	1.22	1993	7293	7146	7073	6926	6853	7110	6890	98	2100	500	5040	10	1	19570882	1352	-8.83	3.54	12	0.20	-783.00	1953.00	17700	20230202	-60.96	6850	20230922	0.88	17700	-60.96	20230202	6850	0.88	20230922	17700	-60.96	20230202	6850	0.88	20230922	1.23	N	377030	500	97 억	238683	N	N	361	N	N
31	20230922	111057	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	6950	-50	5	-0.71	209328690	30235	36.68	6920	7030	6850	9100	4900	7000	6923.39	1.22	3751	7293	7146	7073	6926	6853	7110	6890	98	2100	500	5040	10	1	19570882	1360	-8.88	3.56	12	0.15	-783.00	1953.00	17700	20230202	-60.73	6850	20230922	1.46	17700	-60.73	20230202	6850	1.46	20230922	17700	-60.73	20230202	6850	1.46	20230922	1.23	N	377030	500	97 억	238683	N	N	361	N	N
32	20230922	101054	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	6930	-70	5	-1.00	170336420	24599	29.84	6920	7030	6850	9100	4900	7000	6924.52	1.22	2944	7293	7146	7073	6926	6853	7110	6890	98	2100	500	5040	10	1	19570882	1356	-8.85	3.55	12	0.13	-783.00	1953.00	17700	20230202	-60.85	6850	20230922	1.17	17700	-60.85	20230202	6850	1.17	20230922	17700	-60.85	20230202	6850	1.17	20230922	1.23	N	377030	500	97 억	238683	N	N	361	N	N
33	20230922	091055	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	6930	-70	5	-1.00	58292420	8463	10.27	6920	6940	6850	9100	4900	7000	6887.90	1.22	3569	7293	7146	7073	6926	6853	7110	6890	98	2100	500	5040	10	1	19570882	1356	-8.85	3.55	12	0.04	-783.00	1953.00	17700	20230202	-60.85	6850	20230922	1.17	17700	-60.85	20230202	6850	1.17	20230922	17700	-60.85	20230202	6850	1.17	20230922	1.23	N	377030	500	97 억	238683	N	N	361	N	N
34	20230921	161054	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	7000	-150	5	-2.10	573319770	81284	76.59	7080	7220	7000	9290	5010	7150	7053.33	1.26	-7535	7503	7326	7213	7036	6923	7270	6980	98	2140	500	5140	10	1	19570882	1370	-8.94	3.58	12	0.42	-783.00	1953.00	17700	20230202	-60.45	7000	20230921	0.00	17700	-60.45	20230202	7000	0.00	20230921	17700	-60.45	20230202	7000	0.00	20230921	1.23	N	377030	500	97 억	246213	N	N	361	N	N
35	20230921	151044	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	7010	-140	5	-1.96	546712350	77485	73.01	7080	7220	7000	9290	5010	7150	7055.71	1.26	-7537	7503	7326	7213	7036	6923	7270	6980	98	2140	500	5140	10	1	19570882	1372	-8.95	3.59	12	0.40	-783.00	1953.00	17700	20230202	-60.40	7000	20230921	0.14	17700	-60.40	20230202	7000	0.14	20230921	17700	-60.40	20230202	7000	0.14	20230921	1.23	N	377030	500	97 억	246213	N	N	39	N	N
36	20230921	141048	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	7020	-130	5	-1.82	466172130	65990	62.18	7080	7220	7010	9290	5010	7150	7064.28	1.26	-7468	7503	7326	7213	7036	6923	7270	6980	98	2140	500	5140	10	1	19570882	1374	-8.97	3.59	12	0.34	-783.00	1953.00	17700	20230202	-60.34	7010	20230921	0.14	17700	-60.34	20230202	7010	0.14	20230921	17700	-60.34	20230202	7010	0.14	20230921	1.23	N	377030	500	97 억	246213	N	N	39	N	N
37	20230921	131048	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	7040	-110	5	-1.54	321518070	45408	42.79	7080	7220	7030	9290	5010	7150	7080.64	1.26	-7005	7503	7326	7213	7036	6923	7270	6980	98	2140	500	5140	10	1	19570882	1378	-8.99	3.60	12	0.23	-783.00	1953.00	17700	20230202	-60.23	7030	20230921	0.14	17700	-60.23	20230202	7030	0.14	20230921	17700	-60.23	20230202	7030	0.14	20230921	1.23	N	377030	500	97 억	246213	N	N	39	N	N
38	20230921	121039	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	7050	-100	5	-1.40	274122390	38694	36.46	7080	7220	7030	9290	5010	7150	7084.36	1.26	-5112	7503	7326	7213	7036	6923	7270	6980	98	2140	500	5140	10	1	19570882	1380	-9.00	3.61	12	0.20	-783.00	1953.00	17700	20230202	-60.17	7030	20230921	0.28	17700	-60.17	20230202	7030	0.28	20230921	17700	-60.17	20230202	7030	0.28	20230921	1.23	N	377030	500	97 억	246213	N	N	39	N	N
39	20230921	111102	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	7070	-80	5	-1.12	241326600	34056	32.09	7080	7220	7030	9290	5010	7150	7086.16	1.26	-4386	7503	7326	7213	7036	6923	7270	6980	98	2140	500	5140	10	1	19570882	1384	-9.03	3.62	12	0.17	-783.00	1953.00	17700	20230202	-60.06	7030	20230921	0.57	17700	-60.06	20230202	7030	0.57	20230921	17700	-60.06	20230202	7030	0.57	20230921	1.23	N	377030	500	97 억	246213	N	N	39	N	N
40	20230921	101038	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	7100	-50	5	-0.70	192248110	27113	25.55	7080	7220	7030	9290	5010	7150	7090.62	1.26	-2743	7503	7326	7213	7036	6923	7270	6980	98	2140	500	5140	10	1	19570882	1390	-9.07	3.64	12	0.14	-783.00	1953.00	17700	20230202	-59.89	7030	20230921	1.00	17700	-59.89	20230202	7030	1.00	20230921	17700	-59.89	20230202	7030	1.00	20230921	1.23	N	377030	500	97 억	246213	N	N	39	N	N
41	20230921	091042	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	7090	-60	5	-0.84	69094400	9783	9.22	7080	7100	7030	9290	5010	7150	7062.67	1.26	-1230	7503	7326	7213	7036	6923	7270	6980	98	2140	500	5140	10	1	19570882	1388	-9.05	3.63	12	0.05	-783.00	1953.00	17700	20230202	-59.94	7030	20230921	0.85	17700	-59.94	20230202	7030	0.85	20230921	17700	-59.94	20230202	7030	0.85	20230921	1.23	N	377030	500	97 억	246213	N	N	39	N	N
42	20230920	161052	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	7150	-180	5	-2.46	752254090	104314	122.13	7330	7390	7100	9520	5140	7330	7211.66	1.27	-2655	7563	7446	7383	7266	7203	7415	7235	98	2190	500	5270	10	1	19570882	1399	-9.13	3.66	12	0.53	-783.00	1953.00	17700	20230202	-59.60	7100	20230920	0.70	17700	-59.60	20230202	7100	0.70	20230920	17700	-59.60	20230202	7100	0.70	20230920	1.25	N	377030	500	97 억	248588	N	N	39	N	N
43	20230920	151023	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	7150	-180	5	-2.46	636119940	88012	103.04	7330	7390	7150	9520	5140	7330	7227.63	1.27	-5000	7563	7446	7383	7266	7203	7415	7235	98	2190	500	5270	10	1	19570882	1399	-9.13	3.66	12	0.45	-783.00	1953.00	17700	20230202	-59.60	7150	20230920	0.00	17700	-59.60	20230202	7150	0.00	20230920	17700	-59.60	20230202	7150	0.00	20230920	1.25	N	377030	500	97 억	248588	N	N	129	N	N
44	20230920	141042	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	7210	-120	5	-1.64	431230100	59455	69.61	7330	7390	7200	9520	5140	7330	7253.02	1.27	-4583	7563	7446	7383	7266	7203	7415	7235	98	2190	500	5270	10	1	19570882	1411	-9.21	3.69	12	0.30	-783.00	1953.00	17700	20230202	-59.27	7200	20230920	0.14	17700	-59.27	20230202	7200	0.14	20230920	17700	-59.27	20230202	7200	0.14	20230920	1.25	N	377030	500	97 억	248588	N	N	129	N	N
45	20230920	131033	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7260	-70	5	-0.95	295471480	40635	47.57	7330	7390	7220	9520	5140	7330	7271.32	1.27	-4367	7563	7446	7383	7266	7203	7415	7235	98	2190	500	5270	10	1	19570882	1421	-9.27	3.72	12	0.21	-783.00	1953.00	17700	20230202	-58.98	7200	20230726	0.83	17700	-58.98	20230202	7200	0.83	20230726	17700	-58.98	20230202	7200	0.83	20230726	1.25	N	377030	500	97 억	248588	N	N	129	N	N
46	20230920	121032	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7260	-70	5	-0.95	243592370	33478	39.19	7330	7390	7220	9520	5140	7330	7276.16	1.27	-3828	7563	7446	7383	7266	7203	7415	7235	98	2190	500	5270	10	1	19570882	1421	-9.27	3.72	12	0.17	-783.00	1953.00	17700	20230202	-58.98	7200	20230726	0.83	17700	-58.98	20230202	7200	0.83	20230726	17700	-58.98	20230202	7200	0.83	20230726	1.25	N	377030	500	97 억	248588	N	N	129	N	N
47	20230920	111040	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7240	-90	5	-1.23	207354060	28470	33.33	7330	7390	7230	9520	5140	7330	7283.21	1.27	-3418	7563	7446	7383	7266	7203	7415	7235	98	2190	500	5270	10	1	19570882	1417	-9.25	3.71	12	0.15	-783.00	1953.00	17700	20230202	-59.10	7200	20230726	0.56	17700	-59.10	20230202	7200	0.56	20230726	17700	-59.10	20230202	7200	0.56	20230726	1.25	N	377030	500	97 억	248588	N	N	129	N	N
48	20230920	101019	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7260	-70	5	-0.95	153946990	21101	24.70	7330	7390	7240	9520	5140	7330	7295.69	1.27	-2692	7563	7446	7383	7266	7203	7415	7235	98	2190	500	5270	10	1	19570882	1421	-9.27	3.72	12	0.11	-783.00	1953.00	17700	20230202	-58.98	7200	20230726	0.83	17700	-58.98	20230202	7200	0.83	20230726	17700	-58.98	20230202	7200	0.83	20230726	1.25	N	377030	500	97 억	248588	N	N	129	N	N
49	20230920	091031	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7330	0	3	0.00	14292690	1947	2.28	7330	7390	7330	9520	5140	7330	7341.00	1.27	-412	7563	7446	7383	7266	7203	7415	7235	98	2190	500	5270	10	1	19570882	1435	-9.36	3.75	12	0.01	-783.00	1953.00	17700	20230202	-58.59	7200	20230726	1.81	17700	-58.59	20230202	7200	1.81	20230726	17700	-58.59	20230202	7200	1.81	20230726	1.25	N	377030	500	97 억	248588	N	N	129	N	N
50	20230919	161027	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7330	-180	5	-2.40	610928110	82771	58.63	7450	7500	7320	9760	5260	7510	7381.07	1.36	-16633	7903	7706	7603	7406	7303	7655	7355	98	2250	500	5400	10	1	19570882	1435	-9.36	3.75	12	0.42	-783.00	1953.00	17700	20230202	-58.59	7200	20230726	1.81	17700	-58.59	20230202	7200	1.81	20230726	17700	-58.59	20230202	7200	1.81	20230726	1.22	N	377030	500	97 억	265221	N	N	129	N	N
51	20230919	151030	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7330	-180	5	-2.40	582646830	78912	55.90	7450	7500	7320	9760	5260	7510	7383.50	1.36	-16430	7903	7706	7603	7406	7303	7655	7355	98	2250	500	5400	10	1	19570882	1435	-9.36	3.75	12	0.40	-783.00	1953.00	17700	20230202	-58.59	7200	20230726	1.81	17700	-58.59	20230202	7200	1.81	20230726	17700	-58.59	20230202	7200	1.81	20230726	1.22	N	377030	500	97 억	265221	N	N	28	N	N
52	20230919	141033	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7350	-160	5	-2.13	519559750	70300	49.80	7450	7500	7320	9760	5260	7510	7390.61	1.36	-15576	7903	7706	7603	7406	7303	7655	7355	98	2250	500	5400	10	1	19570882	1438	-9.39	3.76	12	0.36	-783.00	1953.00	17700	20230202	-58.47	7200	20230726	2.08	17700	-58.47	20230202	7200	2.08	20230726	17700	-58.47	20230202	7200	2.08	20230726	1.22	N	377030	500	97 억	265221	N	N	28	N	N
53	20230919	131012	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7360	-150	5	-2.00	419697250	56690	40.15	7450	7500	7350	9760	5260	7510	7403.37	1.36	-14744	7903	7706	7603	7406	7303	7655	7355	98	2250	500	5400	10	1	19570882	1440	-9.40	3.77	12	0.29	-783.00	1953.00	17700	20230202	-58.42	7200	20230726	2.22	17700	-58.42	20230202	7200	2.22	20230726	17700	-58.42	20230202	7200	2.22	20230726	1.22	N	377030	500	97 억	265221	N	N	28	N	N
54	20230919	121028	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7390	-120	5	-1.60	350625570	47320	33.52	7450	7500	7370	9760	5260	7510	7409.67	1.36	-13646	7903	7706	7603	7406	7303	7655	7355	98	2250	500	5400	10	1	19570882	1446	-9.44	3.78	12	0.24	-783.00	1953.00	17700	20230202	-58.25	7200	20230726	2.64	17700	-58.25	20230202	7200	2.64	20230726	17700	-58.25	20230202	7200	2.64	20230726	1.22	N	377030	500	97 억	265221	N	N	28	N	N
55	20230919	111034	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7400	-110	5	-1.46	307792020	41516	29.41	7450	7500	7380	9760	5260	7510	7413.82	1.36	-12144	7903	7706	7603	7406	7303	7655	7355	98	2250	500	5400	10	1	19570882	1448	-9.45	3.79	12	0.21	-783.00	1953.00	17700	20230202	-58.19	7200	20230726	2.78	17700	-58.19	20230202	7200	2.78	20230726	17700	-58.19	20230202	7200	2.78	20230726	1.22	N	377030	500	97 억	265221	N	N	28	N	N
56	20230919	101026	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7410	-100	5	-1.33	221965170	29896	21.18	7450	7500	7380	9760	5260	7510	7424.58	1.36	-8154	7903	7706	7603	7406	7303	7655	7355	98	2250	500	5400	10	1	19570882	1450	-9.46	3.79	12	0.15	-783.00	1953.00	17700	20230202	-58.14	7200	20230726	2.92	17700	-58.14	20230202	7200	2.92	20230726	17700	-58.14	20230202	7200	2.92	20230726	1.22	N	377030	500	97 억	265221	N	N	28	N	N
57	20230919	091024	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7460	-50	5	-0.67	41412880	5549	3.93	7450	7500	7450	9760	5260	7510	7463.12	1.36	-771	7903	7706	7603	7406	7303	7655	7355	98	2250	500	5400	10	1	19570882	1460	-9.53	3.82	12	0.03	-783.00	1953.00	17700	20230202	-57.85	7200	20230726	3.61	17700	-57.85	20230202	7200	3.61	20230726	17700	-57.85	20230202	7200	3.61	20230726	1.22	N	377030	500	97 억	265221	N	N	28	N	N
58	20230918	161029	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7510	-360	5	-4.57	1063595150	140300	20.13	7750	7800	7500	10230	5510	7870	7580.93	1.39	-7370	8730	8300	8050	7620	7370	8175	7495	98	2360	500	5660	10	1	19570882	1470	-9.59	3.85	12	0.72	-783.00	1953.00	17700	20230202	-57.57	7200	20230726	4.31	17700	-57.57	20230202	7200	4.31	20230726	17700	-57.57	20230202	7200	4.31	20230726	1.32	N	377030	500	97 억	271066	N	N	28	N	N
59	20230918	151026	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7530	-340	5	-4.32	1008840120	133014	19.09	7750	7800	7500	10230	5510	7870	7584.23	1.39	-7296	8730	8300	8050	7620	7370	8175	7495	98	2360	500	5660	10	1	19570882	1474	-9.62	3.86	12	0.68	-783.00	1953.00	17700	20230202	-57.46	7200	20230726	4.58	17700	-57.46	20230202	7200	4.58	20230726	17700	-57.46	20230202	7200	4.58	20230726	1.32	N	377030	500	97 억	271066	N	N	11	N	N
60	20230918	141051	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7540	-330	5	-4.19	876475070	115429	16.56	7750	7800	7510	10230	5510	7870	7592.93	1.39	-2253	8730	8300	8050	7620	7370	8175	7495	98	2360	500	5660	10	1	19570882	1476	-9.63	3.86	12	0.59	-783.00	1953.00	17700	20230202	-57.40	7200	20230726	4.72	17700	-57.40	20230202	7200	4.72	20230726	17700	-57.40	20230202	7200	4.72	20230726	1.32	N	377030	500	97 억	271066	N	N	11	N	N
61	20230918	131024	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7590	-280	5	-3.56	810110200	106654	15.30	7750	7800	7510	10230	5510	7870	7595.40	1.39	353	8730	8300	8050	7620	7370	8175	7495	98	2360	500	5660	10	1	19570882	1485	-9.69	3.89	12	0.54	-783.00	1953.00	17700	20230202	-57.12	7200	20230726	5.42	17700	-57.12	20230202	7200	5.42	20230726	17700	-57.12	20230202	7200	5.42	20230726	1.32	N	377030	500	97 억	271066	N	N	11	N	N
62	20230918	121034	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7550	-320	5	-4.07	747506520	98357	14.11	7750	7800	7520	10230	5510	7870	7599.63	1.39	-127	8730	8300	8050	7620	7370	8175	7495	98	2360	500	5660	10	1	19570882	1478	-9.64	3.87	12	0.50	-783.00	1953.00	17700	20230202	-57.34	7200	20230726	4.86	17700	-57.34	20230202	7200	4.86	20230726	17700	-57.34	20230202	7200	4.86	20230726	1.32	N	377030	500	97 억	271066	N	N	11	N	N
63	20230918	111013	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7580	-290	5	-3.68	680123340	89425	12.83	7750	7800	7520	10230	5510	7870	7605.19	1.39	-158	8730	8300	8050	7620	7370	8175	7495	98	2360	500	5660	10	1	19570882	1483	-9.68	3.88	12	0.46	-783.00	1953.00	17700	20230202	-57.18	7200	20230726	5.28	17700	-57.18	20230202	7200	5.28	20230726	17700	-57.18	20230202	7200	5.28	20230726	1.32	N	377030	500	97 억	271066	N	N	11	N	N
64	20230918	101008	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7580	-290	5	-3.68	531997780	69778	10.01	7750	7800	7530	10230	5510	7870	7623.76	1.39	1790	8730	8300	8050	7620	7370	8175	7495	98	2360	500	5660	10	1	19570882	1483	-9.68	3.88	12	0.36	-783.00	1953.00	17700	20230202	-57.18	7200	20230726	5.28	17700	-57.18	20230202	7200	5.28	20230726	17700	-57.18	20230202	7200	5.28	20230726	1.32	N	377030	500	97 억	271066	N	N	11	N	N
65	20230918	091014	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7740	-130	5	-1.65	87624330	11322	1.62	7750	7800	7700	10230	5510	7870	7738.03	1.39	911	8730	8300	8050	7620	7370	8175	7495	98	2360	500	5660	10	1	19570882	1515	-9.89	3.96	12	0.06	-783.00	1953.00	17700	20230202	-56.27	7200	20230726	7.50	17700	-56.27	20230202	7200	7.50	20230726	17700	-56.27	20230202	7200	7.50	20230726	1.32	N	377030	500	97 억	271066	N	N	11	N	N
66	20230915	161022	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7870	110	2	1.42	5633224660	693157	107.80	8450	8480	7800	10080	5440	7760	8127.10	1.71	-64896	8353	8056	7803	7506	7253	8205	7655	98	2320	500	5580	10	1	19570882	1540	-10.05	4.03	12	3.54	-783.00	1953.00	17700	20230202	-55.54	7200	20230726	9.31	17700	-55.54	20230202	7200	9.31	20230726	17700	-55.54	20230202	7200	9.31	20230726	1.31	N	377030	500	97 억	335286	N	N	11	N	N
67	20230915	151019	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7840	80	2	1.03	5538874130	681140	105.93	8450	8480	7800	10080	5440	7760	8131.77	1.71	-65532	8353	8056	7803	7506	7253	8205	7655	98	2320	500	5580	10	1	19570882	1534	-10.01	4.01	12	3.48	-783.00	1953.00	17700	20230202	-55.71	7200	20230726	8.89	17700	-55.71	20230202	7200	8.89	20230726	17700	-55.71	20230202	7200	8.89	20230726	1.31	N	377030	500	97 억	335286	N	N	121	N	N
68	20230915	141024	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7860	100	2	1.29	5325591640	653958	101.71	8450	8480	7850	10080	5440	7760	8143.63	1.71	-65401	8353	8056	7803	7506	7253	8205	7655	98	2320	500	5580	10	1	19570882	1538	-10.04	4.02	12	3.34	-783.00	1953.00	17700	20230202	-55.59	7200	20230726	9.17	17700	-55.59	20230202	7200	9.17	20230726	17700	-55.59	20230202	7200	9.17	20230726	1.31	N	377030	500	97 억	335286	N	N	121	N	N
69	20230915	131010	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7980	220	2	2.84	4932044960	604189	93.97	8450	8480	7930	10080	5440	7760	8163.08	1.71	-59733	8353	8056	7803	7506	7253	8205	7655	98	2320	500	5580	10	1	19570882	1562	-10.19	4.09	12	3.09	-783.00	1953.00	17700	20230202	-54.92	7200	20230726	10.83	17700	-54.92	20230202	7200	10.83	20230726	17700	-54.92	20230202	7200	10.83	20230726	1.31	N	377030	500	97 억	335286	N	N	121	N	N
70	20230915	121017	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8020	260	2	3.35	4625091880	565720	87.98	8450	8480	7930	10080	5440	7760	8175.58	1.71	-59620	8353	8056	7803	7506	7253	8205	7655	98	2320	500	5580	10	1	19570882	1570	-10.24	4.11	12	2.89	-783.00	1953.00	17700	20230202	-54.69	7200	20230726	11.39	17700	-54.69	20230202	7200	11.39	20230726	17700	-54.69	20230202	7200	11.39	20230726	1.31	N	377030	500	97 억	335286	N	N	121	N	N
71	20230915	111027	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8000	240	2	3.09	4447852920	543598	84.54	8450	8480	7930	10080	5440	7760	8182.25	1.71	-61565	8353	8056	7803	7506	7253	8205	7655	98	2320	500	5580	10	1	19570882	1566	-10.22	4.10	12	2.78	-783.00	1953.00	17700	20230202	-54.80	7200	20230726	11.11	17700	-54.80	20230202	7200	11.11	20230726	17700	-54.80	20230202	7200	11.11	20230726	1.31	N	377030	500	97 억	335286	N	N	121	N	N
72	20230915	101025	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7980	220	2	2.84	4082372890	497968	77.45	8450	8480	7930	10080	5440	7760	8198.06	1.71	-65337	8353	8056	7803	7506	7253	8205	7655	98	2320	500	5580	10	1	19570882	1562	-10.19	4.09	12	2.54	-783.00	1953.00	17700	20230202	-54.92	7200	20230726	10.83	17700	-54.92	20230202	7200	10.83	20230726	17700	-54.92	20230202	7200	10.83	20230726	1.31	N	377030	500	97 억	335286	N	N	121	N	N
73	20230915	091012	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8200	440	2	5.67	2592464120	312848	48.66	8450	8480	8100	10080	5440	7760	8286.66	1.71	-55049	8353	8056	7803	7506	7253	8205	7655	98	2320	500	5580	10	1	19570882	1605	-10.47	4.20	12	1.60	-783.00	1953.00	17700	20230202	-53.67	7200	20230726	13.89	17700	-53.67	20230202	7200	13.89	20230726	17700	-53.67	20230202	7200	13.89	20230726	1.31	N	377030	500	97 억	335286	N	N	121	N	N
74	20230914	161024	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7760	10	2	0.13	3914721770	496514	305.94	7750	8100	7550	10070	5430	7750	7887.45	1.93	-42029	8103	7926	7613	7436	7123	8015	7525	98	2320	500	5580	10	1	19570882	1519	-9.91	3.97	12	2.54	-783.00	1953.00	17700	20230202	-56.16	7200	20230726	7.78	17700	-56.16	20230202	7200	7.78	20230726	17700	-56.16	20230202	7200	7.78	20230726	1.36	N	377030	500	97 억	376828	N	Y	121	N	N
75	20230914	150950	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7700	-50	5	-0.65	3795961650	481235	296.52	7750	8100	7550	10070	5430	7750	7890.78	1.93	-42345	8103	7926	7613	7436	7123	8015	7525	98	2320	500	5580	10	1	19570882	1507	-9.83	3.94	12	2.46	-783.00	1953.00	17700	20230202	-56.50	7200	20230726	6.94	17700	-56.50	20230202	7200	6.94	20230726	17700	-56.50	20230202	7200	6.94	20230726	1.36	N	377030	500	97 억	376828	N	N	254	N	N
76	20230914	141018	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7770	20	2	0.26	3609418830	457138	281.67	7750	8100	7550	10070	5430	7750	7898.83	1.93	-41792	8103	7926	7613	7436	7123	8015	7525	98	2320	500	5580	10	1	19570882	1521	-9.92	3.98	12	2.34	-783.00	1953.00	17700	20230202	-56.10	7200	20230726	7.92	17700	-56.10	20230202	7200	7.92	20230726	17700	-56.10	20230202	7200	7.92	20230726	1.36	N	377030	500	97 억	376828	N	N	254	N	N
77	20230914	130956	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7870	120	2	1.55	3365526310	425970	262.47	7750	8100	7550	10070	5430	7750	7904.35	1.93	-39601	8103	7926	7613	7436	7123	8015	7525	98	2320	500	5580	10	1	19570882	1540	-10.05	4.03	12	2.18	-783.00	1953.00	17700	20230202	-55.54	7200	20230726	9.31	17700	-55.54	20230202	7200	9.31	20230726	17700	-55.54	20230202	7200	9.31	20230726	1.36	N	377030	500	97 억	376828	N	N	254	N	N
78	20230914	121004	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7780	30	2	0.39	3023721620	382700	235.81	7750	8100	7550	10070	5430	7750	7904.93	1.93	-34871	8103	7926	7613	7436	7123	8015	7525	98	2320	500	5580	10	1	19570882	1523	-9.94	3.98	12	1.96	-783.00	1953.00	17700	20230202	-56.05	7200	20230726	8.06	17700	-56.05	20230202	7200	8.06	20230726	17700	-56.05	20230202	7200	8.06	20230726	1.36	N	377030	500	97 억	376828	N	N	254	N	N
79	20230914	110956	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7700	-50	5	-0.65	2869385280	362865	223.59	7750	8100	7550	10070	5430	7750	7911.89	1.93	-30438	8103	7926	7613	7436	7123	8015	7525	98	2320	500	5580	10	1	19570882	1507	-9.83	3.94	12	1.85	-783.00	1953.00	17700	20230202	-56.50	7200	20230726	6.94	17700	-56.50	20230202	7200	6.94	20230726	17700	-56.50	20230202	7200	6.94	20230726	1.36	N	377030	500	97 억	376828	N	N	254	N	N
80	20230914	100950	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7740	-10	5	-0.13	2683258440	338772	208.74	7750	8100	7550	10070	5430	7750	7925.54	1.93	-24280	8103	7926	7613	7436	7123	8015	7525	98	2320	500	5580	10	1	19570882	1515	-9.89	3.96	12	1.73	-783.00	1953.00	17700	20230202	-56.27	7200	20230726	7.50	17700	-56.27	20230202	7200	7.50	20230726	17700	-56.27	20230202	7200	7.50	20230726	1.36	N	377030	500	97 억	376828	N	N	254	N	N
81	20230914	091009	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7900	150	2	1.94	747545240	95775	59.01	7750	7950	7550	10070	5430	7750	7811.41	1.93	-17489	8103	7926	7613	7436	7123	8015	7525	98	2320	500	5580	10	1	19570882	1546	-10.09	4.05	12	0.49	-783.00	1953.00	17700	20230202	-55.37	7200	20230726	9.72	17700	-55.37	20230202	7200	9.72	20230726	17700	-55.37	20230202	7200	9.72	20230726	1.36	N	377030	500	97 억	376828	N	N	254	N	N
82	20230913	161013	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7750	280	2	3.75	1015839740	135947	102.15	7430	7790	7300	9710	5230	7470	7467.62	2.07	-25082	8083	7776	7613	7306	7143	7695	7225	98	2240	500	5370	10	1	19570882	1517	-9.90	3.97	12	0.69	-783.00	1953.00	17700	20230202	-56.21	7200	20230726	7.64	17700	-56.21	20230202	7200	7.64	20230726	17900	-56.70	20220913	7200	7.64	20230726	1.40	N	377030	500	97 억	405227	N	N	254	N	N
83	20230913	151005	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7330	-140	5	-1.87	600282920	81658	61.36	7430	7510	7300	9710	5230	7470	7351.18	2.07	-12993	8083	7776	7613	7306	7143	7695	7225	98	2240	500	5370	10	1	19570882	1435	-9.36	3.75	12	0.42	-783.00	1953.00	17700	20230202	-58.59	7200	20230726	1.81	17700	-58.59	20230202	7200	1.81	20230726	17900	-59.05	20220913	7200	1.81	20230726	1.40	N	377030	500	97 억	405227	N	N	104	N	N
84	20230913	141012	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7330	-140	5	-1.87	525300690	71411	53.66	7430	7510	7300	9710	5230	7470	7356.02	2.07	-11764	8083	7776	7613	7306	7143	7695	7225	98	2240	500	5370	10	1	19570882	1435	-9.36	3.75	12	0.36	-783.00	1953.00	17700	20230202	-58.59	7200	20230726	1.81	17700	-58.59	20230202	7200	1.81	20230726	17900	-59.05	20220913	7200	1.81	20230726	1.40	N	377030	500	97 억	405227	N	N	104	N	N
85	20230913	130943	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7310	-160	5	-2.14	455826590	61909	46.52	7430	7510	7300	9710	5230	7470	7362.85	2.07	-13006	8083	7776	7613	7306	7143	7695	7225	98	2240	500	5370	10	1	19570882	1431	-9.34	3.74	12	0.32	-783.00	1953.00	17700	20230202	-58.70	7200	20230726	1.53	17700	-58.70	20230202	7200	1.53	20230726	17900	-59.16	20220913	7200	1.53	20230726	1.40	N	377030	500	97 억	405227	N	N	104	N	N
86	20230913	121010	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7310	-160	5	-2.14	392447630	53238	40.00	7430	7510	7300	9710	5230	7470	7371.57	2.07	-11959	8083	7776	7613	7306	7143	7695	7225	98	2240	500	5370	10	1	19570882	1431	-9.34	3.74	12	0.27	-783.00	1953.00	17700	20230202	-58.70	7200	20230726	1.53	17700	-58.70	20230202	7200	1.53	20230726	17900	-59.16	20220913	7200	1.53	20230726	1.40	N	377030	500	97 억	405227	N	N	104	N	N
87	20230913	111008	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7320	-150	5	-2.01	318682400	43152	32.42	7430	7510	7300	9710	5230	7470	7385.11	2.07	-10505	8083	7776	7613	7306	7143	7695	7225	98	2240	500	5370	10	1	19570882	1433	-9.35	3.75	12	0.22	-783.00	1953.00	17700	20230202	-58.64	7200	20230726	1.67	17700	-58.64	20230202	7200	1.67	20230726	17900	-59.11	20220913	7200	1.67	20230726	1.40	N	377030	500	97 억	405227	N	N	104	N	N
88	20230913	100953	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7440	-30	5	-0.40	204734190	27637	20.77	7430	7510	7300	9710	5230	7470	7407.97	2.07	-8635	8083	7776	7613	7306	7143	7695	7225	98	2240	500	5370	10	1	19570882	1456	-9.50	3.81	12	0.14	-783.00	1953.00	17700	20230202	-57.97	7200	20230726	3.33	17700	-57.97	20230202	7200	3.33	20230726	17900	-58.44	20220913	7200	3.33	20230726	1.40	N	377030	500	97 억	405227	N	N	104	N	N
89	20230913	090946	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7470	0	3	0.00	53469670	7186	5.40	7430	7510	7420	9710	5230	7470	7440.81	2.07	-5737	8083	7776	7613	7306	7143	7695	7225	98	2240	500	5370	10	1	19570882	1462	-9.54	3.82	12	0.04	-783.00	1953.00	17700	20230202	-57.80	7200	20230726	3.75	17700	-57.80	20230202	7200	3.75	20230726	17900	-58.27	20220913	7200	3.75	20230726	1.40	N	377030	500	97 억	405227	N	N	104	N	N
90	20230912	160944	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7470	-60	5	-0.80	1028050410	133054	258.43	7530	7920	7450	9780	5280	7530	7726.57	2.11	-8467	7716	7622	7536	7442	7356	7670	7490	98	2250	500	5420	10	1	19570882	1462	-9.54	3.82	12	0.68	-783.00	1953.00	17900	20220913	-58.27	7200	20230726	3.75	17700	-57.80	20230202	7200	3.75	20230726	17900	-58.27	20220913	7200	3.75	20230726	1.42	N	377030	500	97 억	413694	N	N	104	N	N
91	20230912	150954	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7450	-80	5	-1.06	1015012310	131309	255.04	7530	7920	7450	9780	5280	7530	7729.95	2.11	-8491	7716	7622	7536	7442	7356	7670	7490	98	2250	500	5420	10	1	19570882	1458	-9.51	3.81	12	0.67	-783.00	1953.00	17900	20220913	-58.38	7200	20230726	3.47	17700	-57.91	20230202	7200	3.47	20230726	17900	-58.38	20220913	7200	3.47	20230726	1.42	N	377030	500	97 억	413694	N	N	327	N	N
92	20230912	140951	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7530	0	3	0.00	919695560	118595	230.34	7530	7920	7530	9780	5280	7530	7754.93	2.11	-1308	7716	7622	7536	7442	7356	7670	7490	98	2250	500	5420	10	1	19570882	1474	-9.62	3.86	12	0.61	-783.00	1953.00	17900	20220913	-57.93	7200	20230726	4.58	17700	-57.46	20230202	7200	4.58	20230726	17900	-57.93	20220913	7200	4.58	20230726	1.42	N	377030	500	97 억	413694	N	N	327	N	N
93	20230912	130938	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7550	20	2	0.27	846501120	108909	211.53	7530	7920	7530	9780	5280	7530	7772.55	2.11	3482	7716	7622	7536	7442	7356	7670	7490	98	2250	500	5420	10	1	19570882	1478	-9.64	3.87	12	0.56	-783.00	1953.00	17900	20220913	-57.82	7200	20230726	4.86	17700	-57.34	20230202	7200	4.86	20230726	17900	-57.82	20220913	7200	4.86	20230726	1.42	N	377030	500	97 억	413694	N	N	327	N	N
94	20230912	120939	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7680	150	2	1.99	768782190	98679	191.66	7530	7920	7530	9780	5280	7530	7790.74	2.11	6896	7716	7622	7536	7442	7356	7670	7490	98	2250	500	5420	10	1	19570882	1503	-9.81	3.93	12	0.50	-783.00	1953.00	17900	20220913	-57.09	7200	20230726	6.67	17700	-56.61	20230202	7200	6.67	20230726	17900	-57.09	20220913	7200	6.67	20230726	1.42	N	377030	500	97 억	413694	N	N	327	N	N
95	20230912	110946	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7730	200	2	2.66	685364590	87832	170.59	7530	7920	7530	9780	5280	7530	7803.13	2.11	9724	7716	7622	7536	7442	7356	7670	7490	98	2250	500	5420	10	1	19570882	1513	-9.87	3.96	12	0.45	-783.00	1953.00	17900	20220913	-56.82	7200	20230726	7.36	17700	-56.33	20230202	7200	7.36	20230726	17900	-56.82	20220913	7200	7.36	20230726	1.42	N	377030	500	97 억	413694	N	N	327	N	N
96	20230912	100935	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7800	270	2	3.59	590138110	75582	146.80	7530	7920	7530	9780	5280	7530	7807.92	2.11	12290	7716	7622	7536	7442	7356	7670	7490	98	2250	500	5420	10	1	19570882	1527	-9.96	3.99	12	0.39	-783.00	1953.00	17900	20220913	-56.42	7200	20230726	8.33	17700	-55.93	20230202	7200	8.33	20230726	17900	-56.42	20220913	7200	8.33	20230726	1.42	N	377030	500	97 억	413694	N	N	327	N	N
97	20230912	090957	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7660	130	2	1.73	40315490	5306	10.31	7530	7680	7530	9780	5280	7530	7598.09	2.11	2914	7716	7622	7536	7442	7356	7670	7490	98	2250	500	5420	10	1	19570882	1499	-9.78	3.92	12	0.03	-783.00	1953.00	17900	20220913	-57.21	7200	20230726	6.39	17700	-56.72	20230202	7200	6.39	20230726	17900	-57.21	20220913	7200	6.39	20230726	1.42	N	377030	500	97 억	413694	N	N	327	N	N
98	20230911	160938	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7530	30	2	0.40	387570000	51378	90.74	7500	7630	7450	9750	5250	7500	7543.50	2.01	18895	7646	7572	7486	7412	7326	7610	7450	98	2250	500	5400	10	1	19570882	1474	-9.62	3.86	12	0.26	-783.00	1953.00	17950	20220908	-58.05	7200	20230726	4.58	17700	-57.46	20230202	7200	4.58	20230726	17900	-57.93	20220913	7200	4.58	20230726	1.36	N	377030	500	97 억	393704	N	N	327	N	N
99	20230911	150940	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7560	60	2	0.80	374073360	49587	87.58	7500	7630	7450	9750	5250	7500	7543.78	2.01	17979	7646	7572	7486	7412	7326	7610	7450	98	2250	500	5400	10	1	19570882	1480	-9.66	3.87	12	0.25	-783.00	1953.00	17950	20220908	-57.88	7200	20230726	5.00	17700	-57.29	20230202	7200	5.00	20230726	17900	-57.77	20220913	7200	5.00	20230726	1.36	N	377030	500	97 억	393704	N	N	0	N	N
100	20230911	140950	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7530	30	2	0.40	321628860	42642	75.31	7500	7630	7450	9750	5250	7500	7542.54	2.01	18081	7646	7572	7486	7412	7326	7610	7450	98	2250	500	5400	10	1	19570882	1474	-9.62	3.86	12	0.22	-783.00	1953.00	17950	20220908	-58.05	7200	20230726	4.58	17700	-57.46	20230202	7200	4.58	20230726	17900	-57.93	20220913	7200	4.58	20230726	1.36	N	377030	500	97 억	393704	N	N	0	N	N
101	20230911	130923	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7540	40	2	0.53	271229380	35971	63.53	7500	7630	7450	9750	5250	7500	7540.22	2.01	16697	7646	7572	7486	7412	7326	7610	7450	98	2250	500	5400	10	1	19570882	1476	-9.63	3.86	12	0.18	-783.00	1953.00	17950	20220908	-57.99	7200	20230726	4.72	17700	-57.40	20230202	7200	4.72	20230726	17900	-57.88	20220913	7200	4.72	20230726	1.36	N	377030	500	97 억	393704	N	N	0	N	N
102	20230911	120939	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7560	60	2	0.80	250811130	33266	58.75	7500	7630	7450	9750	5250	7500	7539.56	2.01	16004	7646	7572	7486	7412	7326	7610	7450	98	2250	500	5400	10	1	19570882	1480	-9.66	3.87	12	0.17	-783.00	1953.00	17950	20220908	-57.88	7200	20230726	5.00	17700	-57.29	20230202	7200	5.00	20230726	17900	-57.77	20220913	7200	5.00	20230726	1.36	N	377030	500	97 억	393704	N	N	0	N	N
103	20230911	110921	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7580	80	2	1.07	150150340	19992	35.31	7500	7590	7450	9750	5250	7500	7510.52	2.01	9363	7646	7572	7486	7412	7326	7610	7450	98	2250	500	5400	10	1	19570882	1483	-9.68	3.88	12	0.10	-783.00	1953.00	17950	20220908	-57.77	7200	20230726	5.28	17700	-57.18	20230202	7200	5.28	20230726	17900	-57.65	20220913	7200	5.28	20230726	1.36	N	377030	500	97 억	393704	N	N	0	N	N
104	20230911	100923	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7520	20	2	0.27	73783750	9856	17.41	7500	7540	7450	9750	5250	7500	7486.18	2.01	1981	7646	7572	7486	7412	7326	7610	7450	98	2250	500	5400	10	1	19570882	1472	-9.60	3.85	12	0.05	-783.00	1953.00	17950	20220908	-58.11	7200	20230726	4.44	17700	-57.51	20230202	7200	4.44	20230726	17900	-57.99	20220913	7200	4.44	20230726	1.36	N	377030	500	97 억	393704	N	N	0	N	N
105	20230911	090920	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7460	-40	5	-0.53	14630710	1954	3.45	7500	7530	7460	9750	5250	7500	7487.57	2.01	-743	7646	7572	7486	7412	7326	7610	7450	98	2250	500	5400	10	1	19570882	1460	-9.53	3.82	12	0.01	-783.00	1953.00	17950	20220908	-58.44	7200	20230726	3.61	17700	-57.85	20230202	7200	3.61	20230726	17900	-58.32	20220913	7200	3.61	20230726	1.36	N	377030	500	97 억	393704	N	N	0	N	N
106	20230908	160944	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7500	10	2	0.13	421795460	56495	50.72	7410	7560	7400	9730	5250	7490	7466.05	2.01	-469	7943	7716	7573	7346	7203	7645	7275	98	2240	500	5390	10	1	19570882	1468	-9.58	3.84	12	0.29	-783.00	1953.00	17950	20220908	-58.22	7200	20230726	4.17	17700	-57.63	20230202	7200	4.17	20230726	17950	-58.22	20220908	7200	4.17	20230726	1.38	N	377030	500	97 억	394167	N	N	24	N	N
107	20230908	150946	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7500	10	2	0.13	405855510	54370	48.82	7410	7560	7400	9730	5250	7490	7464.69	2.01	-1040	7943	7716	7573	7346	7203	7645	7275	98	2240	500	5390	10	1	19570882	1468	-9.58	3.84	12	0.28	-783.00	1953.00	17950	20220908	-58.22	7200	20230726	4.17	17700	-57.63	20230202	7200	4.17	20230726	17950	-58.22	20220908	7200	4.17	20230726	1.38	N	377030	500	97 억	394167	N	N	24	N	N
108	20230908	140934	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7470	-20	5	-0.27	362962870	48638	43.67	7410	7560	7400	9730	5250	7490	7462.53	2.01	-3010	7943	7716	7573	7346	7203	7645	7275	98	2240	500	5390	10	1	19570882	1462	-9.54	3.82	12	0.25	-783.00	1953.00	17950	20220908	-58.38	7200	20230726	3.75	17700	-57.80	20230202	7200	3.75	20230726	17950	-58.38	20220908	7200	3.75	20230726	1.38	N	377030	500	97 억	394167	N	N	24	N	N
109	20230908	130943	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7510	20	2	0.27	280312710	37580	33.74	7410	7560	7400	9730	5250	7490	7459.08	2.01	-3447	7943	7716	7573	7346	7203	7645	7275	98	2240	500	5390	10	1	19570882	1470	-9.59	3.85	12	0.19	-783.00	1953.00	17950	20220908	-58.16	7200	20230726	4.31	17700	-57.57	20230202	7200	4.31	20230726	17950	-58.16	20220908	7200	4.31	20230726	1.38	N	377030	500	97 억	394167	N	N	24	N	N
110	20230908	120955	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7550	60	2	0.80	245285830	32900	29.54	7410	7560	7400	9730	5250	7490	7455.49	2.01	-3483	7943	7716	7573	7346	7203	7645	7275	98	2240	500	5390	10	1	19570882	1478	-9.64	3.87	12	0.17	-783.00	1953.00	17950	20220908	-57.94	7200	20230726	4.86	17700	-57.34	20230202	7200	4.86	20230726	17950	-57.94	20220908	7200	4.86	20230726	1.38	N	377030	500	97 억	394167	N	N	24	N	N
111	20230908	110949	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7440	-50	5	-0.67	155292320	20855	18.72	7410	7510	7400	9730	5250	7490	7446.27	2.01	-4371	7943	7716	7573	7346	7203	7645	7275	98	2240	500	5390	10	1	19570882	1456	-9.50	3.81	12	0.11	-783.00	1953.00	17950	20220908	-58.55	7200	20230726	3.33	17700	-57.97	20230202	7200	3.33	20230726	17950	-58.55	20220908	7200	3.33	20230726	1.38	N	377030	500	97 억	394167	N	N	24	N	N
112	20230908	100942	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7490	0	3	0.00	139339670	18715	16.80	7410	7510	7400	9730	5250	7490	7445.32	2.01	-4220	7943	7716	7573	7346	7203	7645	7275	98	2240	500	5390	10	1	19570882	1466	-9.57	3.84	12	0.10	-783.00	1953.00	17950	20220908	-58.27	7200	20230726	4.03	17700	-57.68	20230202	7200	4.03	20230726	17950	-58.27	20220908	7200	4.03	20230726	1.38	N	377030	500	97 억	394167	N	N	24	N	N
113	20230908	090949	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7500	10	2	0.13	62548300	8420	7.56	7410	7500	7400	9730	5250	7490	7428.47	2.01	-2255	7943	7716	7573	7346	7203	7645	7275	98	2240	500	5390	10	1	19570882	1468	-9.58	3.84	12	0.04	-783.00	1953.00	17950	20220908	-58.22	7200	20230726	4.17	17700	-57.63	20230202	7200	4.17	20230726	17950	-58.22	20220908	7200	4.17	20230726	1.38	N	377030	500	97 억	394167	N	N	24	N	N
114	20230907	160931	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7490	-180	5	-2.35	842891440	111046	163.59	7580	7800	7430	9970	5370	7670	7590.66	2.24	-46174	7836	7752	7646	7562	7456	7795	7605	98	2300	500	5520	10	1	19570882	1466	-9.57	3.84	12	0.57	-783.00	1953.00	17950	20220908	-58.27	7200	20230726	4.03	17700	-57.68	20230202	7200	4.03	20230726	17950	-58.27	20220908	7200	4.03	20230726	1.39	N	377030	500	97 억	439288	N	N	24	N	N
115	20230907	150936	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7470	-200	5	-2.61	818377980	107771	158.76	7580	7800	7430	9970	5370	7670	7593.65	2.24	-45655	7836	7752	7646	7562	7456	7795	7605	98	2300	500	5520	10	1	19570882	1462	-9.54	3.82	12	0.55	-783.00	1953.00	17950	20220908	-58.38	7200	20230726	3.75	17700	-57.80	20230202	7200	3.75	20230726	17950	-58.38	20220908	7200	3.75	20230726	1.39	N	377030	500	97 억	439288	N	N	283	N	N
116	20230907	140936	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7510	-160	5	-2.09	671769360	88140	129.84	7580	7800	7490	9970	5370	7670	7621.59	2.24	-34991	7836	7752	7646	7562	7456	7795	7605	98	2300	500	5520	10	1	19570882	1470	-9.59	3.85	12	0.45	-783.00	1953.00	17950	20220908	-58.16	7200	20230726	4.31	17700	-57.57	20230202	7200	4.31	20230726	17950	-58.16	20220908	7200	4.31	20230726	1.39	N	377030	500	97 억	439288	N	N	283	N	N
117	20230907	130930	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7560	-110	5	-1.43	495284120	64690	95.30	7580	7800	7550	9970	5370	7670	7656.26	2.24	-16939	7836	7752	7646	7562	7456	7795	7605	98	2300	500	5520	10	1	19570882	1480	-9.66	3.87	12	0.33	-783.00	1953.00	17950	20220908	-57.88	7200	20230726	5.00	17700	-57.29	20230202	7200	5.00	20230726	17950	-57.88	20220908	7200	5.00	20230726	1.39	N	377030	500	97 억	439288	N	N	283	N	N
118	20230907	120945	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7560	-110	5	-1.43	451322440	58880	86.74	7580	7800	7550	9970	5370	7670	7665.12	2.24	-15677	7836	7752	7646	7562	7456	7795	7605	98	2300	500	5520	10	1	19570882	1480	-9.66	3.87	12	0.30	-783.00	1953.00	17950	20220908	-57.88	7200	20230726	5.00	17700	-57.29	20230202	7200	5.00	20230726	17950	-57.88	20220908	7200	5.00	20230726	1.39	N	377030	500	97 억	439288	N	N	283	N	N
119	20230907	110933	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7570	-100	5	-1.30	390810530	50896	74.98	7580	7800	7570	9970	5370	7670	7678.62	2.24	-10101	7836	7752	7646	7562	7456	7795	7605	98	2300	500	5520	10	1	19570882	1482	-9.67	3.88	12	0.26	-783.00	1953.00	17950	20220908	-57.83	7200	20230726	5.14	17700	-57.23	20230202	7200	5.14	20230726	17950	-57.83	20220908	7200	5.14	20230726	1.39	N	377030	500	97 억	439288	N	N	283	N	N
120	20230907	100934	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7750	80	2	1.04	220455040	28598	42.13	7580	7800	7580	9970	5370	7670	7708.81	2.24	2115	7836	7752	7646	7562	7456	7795	7605	98	2300	500	5520	10	1	19570882	1517	-9.90	3.97	12	0.15	-783.00	1953.00	17950	20220908	-56.82	7200	20230726	7.64	17700	-56.21	20230202	7200	7.64	20230726	17950	-56.82	20220908	7200	7.64	20230726	1.39	N	377030	500	97 억	439288	N	N	283	N	N
121	20230907	090948	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7670	0	3	0.00	30331240	3985	5.87	7580	7670	7580	9970	5370	7670	7610.73	2.24	-440	7836	7752	7646	7562	7456	7795	7605	98	2300	500	5520	10	1	19570882	1501	-9.80	3.93	12	0.02	-783.00	1953.00	17950	20220908	-57.27	7200	20230726	6.53	17700	-56.67	20230202	7200	6.53	20230726	17950	-57.27	20220908	7200	6.53	20230726	1.39	N	377030	500	97 억	439288	N	N	283	N	N
122	20230906	160935	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7670	30	2	0.39	516257810	67527	96.16	7570	7730	7540	9930	5350	7640	7645.20	2.14	19979	7900	7770	7670	7540	7440	7755	7525	98	2290	500	5500	10	1	19570882	1501	-9.80	3.93	12	0.35	-783.00	1953.00	17950	20220908	-57.27	7200	20230726	6.53	17700	-56.67	20230202	7200	6.53	20230726	17950	-57.27	20220908	7200	6.53	20230726	1.38	N	377030	500	97 억	418981	N	N	283	N	N
123	20230906	150937	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7670	30	2	0.39	492297560	64391	91.70	7570	7730	7540	9930	5350	7640	7645.44	2.14	19857	7900	7770	7670	7540	7440	7755	7525	98	2290	500	5500	10	1	19570882	1501	-9.80	3.93	12	0.33	-783.00	1953.00	17950	20220908	-57.27	7200	20230726	6.53	17700	-56.67	20230202	7200	6.53	20230726	17950	-57.27	20220908	7200	6.53	20230726	1.38	N	377030	500	97 억	418981	N	N	89	N	N
124	20230906	140937	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7660	20	2	0.26	448718080	58692	83.58	7570	7730	7540	9930	5350	7640	7645.30	2.14	21076	7900	7770	7670	7540	7440	7755	7525	98	2290	500	5500	10	1	19570882	1499	-9.78	3.92	12	0.30	-783.00	1953.00	17950	20220908	-57.33	7200	20230726	6.39	17700	-56.72	20230202	7200	6.39	20230726	17950	-57.33	20220908	7200	6.39	20230726	1.38	N	377030	500	97 억	418981	N	N	89	N	N
125	20230906	130926	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7660	20	2	0.26	410353260	53691	76.46	7570	7730	7540	9930	5350	7640	7642.87	2.14	21345	7900	7770	7670	7540	7440	7755	7525	98	2290	500	5500	10	1	19570882	1499	-9.78	3.92	12	0.27	-783.00	1953.00	17950	20220908	-57.33	7200	20230726	6.39	17700	-56.72	20230202	7200	6.39	20230726	17950	-57.33	20220908	7200	6.39	20230726	1.38	N	377030	500	97 억	418981	N	N	89	N	N
126	20230906	120938	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7720	80	2	1.05	361395100	47306	67.37	7570	7730	7540	9930	5350	7640	7639.52	2.14	19499	7900	7770	7670	7540	7440	7755	7525	98	2290	500	5500	10	1	19570882	1511	-9.86	3.95	12	0.24	-783.00	1953.00	17950	20220908	-56.99	7200	20230726	7.22	17700	-56.38	20230202	7200	7.22	20230726	17950	-56.99	20220908	7200	7.22	20230726	1.38	N	377030	500	97 억	418981	N	N	89	N	N
127	20230906	110946	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7630	-10	5	-0.13	276962550	36322	51.73	7570	7680	7540	9930	5350	7640	7625.20	2.14	13166	7900	7770	7670	7540	7440	7755	7525	98	2290	500	5500	10	1	19570882	1493	-9.74	3.91	12	0.19	-783.00	1953.00	17950	20220908	-57.49	7200	20230726	5.97	17700	-56.89	20230202	7200	5.97	20230726	17950	-57.49	20220908	7200	5.97	20230726	1.38	N	377030	500	97 억	418981	N	N	89	N	N
128	20230906	100922	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7650	10	2	0.13	167782590	22034	31.38	7570	7680	7540	9930	5350	7640	7614.71	2.14	9664	7900	7770	7670	7540	7440	7755	7525	98	2290	500	5500	10	1	19570882	1497	-9.77	3.92	12	0.11	-783.00	1953.00	17950	20220908	-57.38	7200	20230726	6.25	17700	-56.78	20230202	7200	6.25	20230726	17950	-57.38	20220908	7200	6.25	20230726	1.38	N	377030	500	97 억	418981	N	N	89	N	N
129	20230906	090923	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7620	-20	5	-0.26	50881530	6709	9.55	7570	7660	7540	9930	5350	7640	7584.07	2.14	570	7900	7770	7670	7540	7440	7755	7525	98	2290	500	5500	10	1	19570882	1491	-9.73	3.90	12	0.03	-783.00	1953.00	17950	20220908	-57.55	7200	20230726	5.83	17700	-56.95	20230202	7200	5.83	20230726	17950	-57.55	20220908	7200	5.83	20230726	1.38	N	377030	500	97 억	418981	N	N	89	N	N
130	20230905	160923	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7640	-50	5	-0.65	533094440	69921	106.53	7640	7800	7570	9990	5390	7690	7624.21	2.14	50	8036	7862	7726	7552	7416	7795	7485	98	2300	500	5530	10	1	19570882	1495	-9.76	3.91	12	0.36	-783.00	1953.00	17950	20220908	-57.44	7200	20230726	6.11	17700	-56.84	20230202	7200	6.11	20230726	17950	-57.44	20220908	7200	6.11	20230726	1.37	N	377030	500	97 억	418631	N	N	89	N	N
131	20230905	150938	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7610	-80	5	-1.04	490889990	64378	98.08	7640	7800	7570	9990	5390	7690	7625.12	2.14	-2365	8036	7862	7726	7552	7416	7795	7485	98	2300	500	5530	10	1	19570882	1489	-9.72	3.90	12	0.33	-783.00	1953.00	17950	20220908	-57.60	7200	20230726	5.69	17700	-57.01	20230202	7200	5.69	20230726	17950	-57.60	20220908	7200	5.69	20230726	1.37	N	377030	500	97 억	418631	N	N	134	N	N
132	20230905	140935	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7600	-90	5	-1.17	376534670	49338	75.17	7640	7800	7570	9990	5390	7690	7631.74	2.14	-5974	8036	7862	7726	7552	7416	7795	7485	98	2300	500	5530	10	1	19570882	1487	-9.71	3.89	12	0.25	-783.00	1953.00	17950	20220908	-57.66	7200	20230726	5.56	17700	-57.06	20230202	7200	5.56	20230726	17950	-57.66	20220908	7200	5.56	20230726	1.37	N	377030	500	97 억	418631	N	N	134	N	N
133	20230905	130917	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7590	-100	5	-1.30	333597410	43697	66.57	7640	7800	7570	9990	5390	7690	7634.33	2.14	-5479	8036	7862	7726	7552	7416	7795	7485	98	2300	500	5530	10	1	19570882	1485	-9.69	3.89	12	0.22	-783.00	1953.00	17950	20220908	-57.72	7200	20230726	5.42	17700	-57.12	20230202	7200	5.42	20230726	17950	-57.72	20220908	7200	5.42	20230726	1.37	N	377030	500	97 억	418631	N	N	134	N	N
134	20230905	120919	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7600	-90	5	-1.17	259410100	33915	51.67	7640	7800	7570	9990	5390	7690	7648.83	2.14	-4547	8036	7862	7726	7552	7416	7795	7485	98	2300	500	5530	10	1	19570882	1487	-9.71	3.89	12	0.17	-783.00	1953.00	17950	20220908	-57.66	7200	20230726	5.56	17700	-57.06	20230202	7200	5.56	20230726	17950	-57.66	20220908	7200	5.56	20230726	1.37	N	377030	500	97 억	418631	N	N	134	N	N
135	20230905	110926	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7630	-60	5	-0.78	163888870	21346	32.52	7640	7800	7620	9990	5390	7690	7677.73	2.14	-1100	8036	7862	7726	7552	7416	7795	7485	98	2300	500	5530	10	1	19570882	1493	-9.74	3.91	12	0.11	-783.00	1953.00	17950	20220908	-57.49	7200	20230726	5.97	17700	-56.89	20230202	7200	5.97	20230726	17950	-57.49	20220908	7200	5.97	20230726	1.37	N	377030	500	97 억	418631	N	N	134	N	N
136	20230905	100913	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7650	-40	5	-0.52	116005900	15077	22.97	7640	7800	7630	9990	5390	7690	7694.23	2.14	-1381	8036	7862	7726	7552	7416	7795	7485	98	2300	500	5530	10	1	19570882	1497	-9.77	3.92	12	0.08	-783.00	1953.00	17950	20220908	-57.38	7200	20230726	6.25	17700	-56.78	20230202	7200	6.25	20230726	17950	-57.38	20220908	7200	6.25	20230726	1.37	N	377030	500	97 억	418631	N	N	134	N	N
137	20230905	090915	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7710	20	2	0.26	35335690	4592	7.00	7640	7800	7630	9990	5390	7690	7695.05	2.14	8	8036	7862	7726	7552	7416	7795	7485	98	2300	500	5530	10	1	19570882	1509	-9.85	3.95	12	0.02	-783.00	1953.00	17950	20220908	-57.05	7200	20230726	7.08	17700	-56.44	20230202	7200	7.08	20230726	17950	-57.05	20220908	7200	7.08	20230726	1.37	N	377030	500	97 억	418631	N	N	134	N	N
138	20230904	160908	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7690	-130	5	-1.66	501165920	64883	65.81	7820	7900	7590	10160	5480	7820	7724.16	2.17	-6470	8206	8012	7806	7612	7406	8110	7710	98	2340	500	5630	10	1	19570882	1505	-9.82	3.94	12	0.33	-783.00	1953.00	17950	20220908	-57.16	7200	20230726	6.81	17700	-56.55	20230202	7200	6.81	20230726	17950	-57.16	20220908	7200	6.81	20230726	1.35	N	377030	500	97 억	425050	N	N	134	N	N
139	20230904	150855	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7670	-150	5	-1.92	470193160	60850	61.72	7820	7900	7590	10160	5480	7820	7727.08	2.17	-6949	8206	8012	7806	7612	7406	8110	7710	98	2340	500	5630	10	1	19570882	1501	-9.80	3.93	12	0.31	-783.00	1953.00	17950	20220908	-57.27	7200	20230726	6.53	17700	-56.67	20230202	7200	6.53	20230726	17950	-57.27	20220908	7200	6.53	20230726	1.35	N	377030	500	97 억	425050	N	N	303	N	N
140	20230904	140854	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7700	-120	5	-1.53	422229170	54602	55.39	7820	7900	7590	10160	5480	7820	7732.85	2.17	-5677	8206	8012	7806	7612	7406	8110	7710	98	2340	500	5630	10	1	19570882	1507	-9.83	3.94	12	0.28	-783.00	1953.00	17950	20220908	-57.10	7200	20230726	6.94	17700	-56.50	20230202	7200	6.94	20230726	17950	-57.10	20220908	7200	6.94	20230726	1.35	N	377030	500	97 억	425050	N	N	303	N	N
141	20230904	130908	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7690	-130	5	-1.66	393502690	50862	51.59	7820	7900	7590	10160	5480	7820	7736.67	2.17	-4024	8206	8012	7806	7612	7406	8110	7710	98	2340	500	5630	10	1	19570882	1505	-9.82	3.94	12	0.26	-783.00	1953.00	17950	20220908	-57.16	7200	20230726	6.81	17700	-56.55	20230202	7200	6.81	20230726	17950	-57.16	20220908	7200	6.81	20230726	1.35	N	377030	500	97 억	425050	N	N	303	N	N
142	20230904	120852	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7660	-160	5	-2.05	351046780	45317	45.97	7820	7900	7590	10160	5480	7820	7746.47	2.17	-1954	8206	8012	7806	7612	7406	8110	7710	98	2340	500	5630	10	1	19570882	1499	-9.78	3.92	12	0.23	-783.00	1953.00	17950	20220908	-57.33	7200	20230726	6.39	17700	-56.72	20230202	7200	6.39	20230726	17950	-57.33	20220908	7200	6.39	20230726	1.35	N	377030	500	97 억	425050	N	N	303	N	N
143	20230904	110835	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7750	-70	5	-0.90	292583050	37720	38.26	7820	7900	7590	10160	5480	7820	7756.71	2.17	-40	8206	8012	7806	7612	7406	8110	7710	98	2340	500	5630	10	1	19570882	1517	-9.90	3.97	12	0.19	-783.00	1953.00	17950	20220908	-56.82	7200	20230726	7.64	17700	-56.21	20230202	7200	7.64	20230726	17950	-56.82	20220908	7200	7.64	20230726	1.35	N	377030	500	97 억	425050	N	N	303	N	N
144	20230904	100839	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7850	30	2	0.38	236919310	30574	31.01	7820	7900	7590	10160	5480	7820	7749.04	2.17	-627	8206	8012	7806	7612	7406	8110	7710	98	2340	500	5630	10	1	19570882	1536	-10.03	4.02	12	0.16	-783.00	1953.00	17950	20220908	-56.27	7200	20230726	9.03	17700	-55.65	20230202	7200	9.03	20230726	17950	-56.27	20220908	7200	9.03	20230726	1.35	N	377030	500	97 억	425050	N	N	303	N	N
145	20230904	090852	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7760	-60	5	-0.77	45574170	5889	5.97	7820	7820	7680	10160	5480	7820	7738.85	2.17	-2702	8206	8012	7806	7612	7406	8110	7710	98	2340	500	5630	10	1	19570882	1519	-9.91	3.97	12	0.03	-783.00	1953.00	17950	20220908	-56.77	7200	20230726	7.78	17700	-56.16	20230202	7200	7.78	20230726	17950	-56.77	20220908	7200	7.78	20230726	1.35	N	377030	500	97 억	425050	N	N	303	N	N
146	20230901	160844	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7820	80	2	1.03	774479220	98399	127.73	7740	8000	7600	10060	5420	7740	7871.12	2.17	941	8066	7902	7796	7632	7526	7850	7580	98	2320	500	5570	10	1	19570882	1530	-9.99	4.00	12	0.50	-783.00	1953.00	17950	20220908	-56.43	7200	20230726	8.61	17700	-55.82	20230202	7200	8.61	20230726	17950	-56.43	20220908	7200	8.61	20230726	1.37	N	377030	500	97 억	424140	N	N	303	N	N
147	20230901	150858	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7730	-10	5	-0.13	739820110	93938	121.94	7740	8000	7600	10060	5420	7740	7875.62	2.17	423	8066	7902	7796	7632	7526	7850	7580	98	2320	500	5570	10	1	19570882	1513	-9.87	3.96	12	0.48	-783.00	1953.00	17950	20220908	-56.94	7200	20230726	7.36	17700	-56.33	20230202	7200	7.36	20230726	17950	-56.94	20220908	7200	7.36	20230726	1.37	N	377030	500	97 억	424140	N	N	529	N	N
148	20230901	140858	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7810	70	2	0.90	680041110	86240	111.95	7740	8000	7600	10060	5420	7740	7885.45	2.17	1951	8066	7902	7796	7632	7526	7850	7580	98	2320	500	5570	10	1	19570882	1528	-9.97	4.00	12	0.44	-783.00	1953.00	17950	20220908	-56.49	7200	20230726	8.47	17700	-55.88	20230202	7200	8.47	20230726	17950	-56.49	20220908	7200	8.47	20230726	1.37	N	377030	500	97 억	424140	N	N	529	N	N
149	20230901	130830	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7840	100	2	1.29	608626960	77113	100.10	7740	8000	7600	10060	5420	7740	7892.67	2.17	4962	8066	7902	7796	7632	7526	7850	7580	98	2320	500	5570	10	1	19570882	1534	-10.01	4.01	12	0.39	-783.00	1953.00	17950	20220908	-56.32	7200	20230726	8.89	17700	-55.71	20230202	7200	8.89	20230726	17950	-56.32	20220908	7200	8.89	20230726	1.37	N	377030	500	97 억	424140	N	N	529	N	N
150	20230901	120842	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7900	160	2	2.07	565079790	71569	92.91	7740	8000	7600	10060	5420	7740	7895.60	2.17	5785	8066	7902	7796	7632	7526	7850	7580	98	2320	500	5570	10	1	19570882	1546	-10.09	4.05	12	0.37	-783.00	1953.00	17950	20220908	-55.99	7200	20230726	9.72	17700	-55.37	20230202	7200	9.72	20230726	17950	-55.99	20220908	7200	9.72	20230726	1.37	N	377030	500	97 억	424140	N	N	529	N	N
151	20230901	110840	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7920	180	2	2.33	517373230	65538	85.08	7740	8000	7600	10060	5420	7740	7894.25	2.17	6027	8066	7902	7796	7632	7526	7850	7580	98	2320	500	5570	10	1	19570882	1550	-10.11	4.06	12	0.33	-783.00	1953.00	17950	20220908	-55.88	7200	20230726	10.00	17700	-55.25	20230202	7200	10.00	20230726	17950	-55.88	20220908	7200	10.00	20230726	1.37	N	377030	500	97 억	424140	N	N	529	N	N
152	20230901	100835	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7890	150	2	1.94	395724630	50207	65.18	7740	8000	7600	10060	5420	7740	7881.86	2.17	3205	8066	7902	7796	7632	7526	7850	7580	98	2320	500	5570	10	1	19570882	1544	-10.08	4.04	12	0.26	-783.00	1953.00	17950	20220908	-56.04	7200	20230726	9.58	17700	-55.42	20230202	7200	9.58	20230726	17950	-56.04	20220908	7200	9.58	20230726	1.37	N	377030	500	97 억	424140	N	N	529	N	N
153	20230901	090824	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7710	-30	5	-0.39	28815140	3765	4.89	7740	7740	7600	10060	5420	7740	7653.40	2.17	-688	8066	7902	7796	7632	7526	7850	7580	98	2320	500	5570	10	1	19570882	1509	-9.85	3.95	12	0.02	-783.00	1953.00	17950	20220908	-57.05	7200	20230726	7.08	17700	-56.44	20230202	7200	7.08	20230726	17950	-57.05	20220908	7200	7.08	20230726	1.37	N	377030	500	97 억	424140	N	N	529	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History