KissMeData/163730/price/prices-20230901.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

Files

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

66 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230927	160847	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	9240	290	2	3.24	176309410	19307	77.21	8950	9300	8800	11630	6270	8950	9131.86	10.01	-2038	9236	9092	8996	8852	8756	9045	8805	47	2680	500	6440	10	1	9341271	863	49.15	1.85	12	0.21	188.00	4998.00	17300	20230208	-46.59	8480	20221013	8.96	17300	-46.59	20230208	8800	5.00	20230927	17300	-46.59	20230208	8480	8.96	20221013	4.08	N	163730	500	46 억	935032	N	N	15	N	N
3	20230927	150856	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	9270	320	2	3.58	171331490	18769	75.06	8950	9300	8800	11630	6270	8950	9128.43	10.01	-2079	9236	9092	8996	8852	8756	9045	8805	47	2680	500	6440	10	1	9341271	866	49.31	1.85	12	0.20	188.00	4998.00	17300	20230208	-46.42	8480	20221013	9.32	17300	-46.42	20230208	8800	5.34	20230927	17300	-46.42	20230208	8480	9.32	20221013	4.08	N	163730	500	46 억	935032	N	N	15	N	N
4	20230927	140857	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	9260	310	2	3.46	155070040	17013	68.04	8950	9300	8800	11630	6270	8950	9114.80	10.01	-3187	9236	9092	8996	8852	8756	9045	8805	47	2680	500	6440	10	1	9341271	865	49.26	1.85	12	0.18	188.00	4998.00	17300	20230208	-46.47	8480	20221013	9.20	17300	-46.47	20230208	8800	5.23	20230927	17300	-46.47	20230208	8480	9.20	20221013	4.08	N	163730	500	46 억	935032	N	N	15	N	N
5	20230927	130844	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	9200	250	2	2.79	144784120	15901	63.59	8950	9300	8800	11630	6270	8950	9105.35	10.01	-3331	9236	9092	8996	8852	8756	9045	8805	47	2680	500	6440	10	1	9341271	859	48.94	1.84	12	0.17	188.00	4998.00	17300	20230208	-46.82	8480	20221013	8.49	17300	-46.82	20230208	8800	4.55	20230927	17300	-46.82	20230208	8480	8.49	20221013	4.08	N	163730	500	46 억	935032	N	N	15	N	N
6	20230927	120845	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	9230	280	2	3.13	140904200	15480	61.91	8950	9300	8800	11630	6270	8950	9102.34	10.01	-3328	9236	9092	8996	8852	8756	9045	8805	47	2680	500	6440	10	1	9341271	862	49.10	1.85	12	0.17	188.00	4998.00	17300	20230208	-46.65	8480	20221013	8.84	17300	-46.65	20230208	8800	4.89	20230927	17300	-46.65	20230208	8480	8.84	20221013	4.08	N	163730	500	46 억	935032	N	N	15	N	N
7	20230927	110854	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	9240	290	2	3.24	112412340	12414	49.64	8950	9270	8800	11630	6270	8950	9055.29	10.01	-2047	9236	9092	8996	8852	8756	9045	8805	47	2680	500	6440	10	1	9341271	863	49.15	1.85	12	0.13	188.00	4998.00	17300	20230208	-46.59	8480	20221013	8.96	17300	-46.59	20230208	8800	5.00	20230927	17300	-46.59	20230208	8480	8.96	20221013	4.08	N	163730	500	46 억	935032	N	N	15	N	N
8	20230927	100847	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	9190	240	2	2.68	83011650	9226	36.90	8950	9250	8800	11630	6270	8950	8997.58	10.01	-1047	9236	9092	8996	8852	8756	9045	8805	47	2680	500	6440	10	1	9341271	858	48.88	1.84	12	0.10	188.00	4998.00	17300	20230208	-46.88	8480	20221013	8.37	17300	-46.88	20230208	8800	4.43	20230927	17300	-46.88	20230208	8480	8.37	20221013	4.08	N	163730	500	46 억	935032	N	N	15	N	N
9	20230927	090902	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	8940	-10	5	-0.11	39229920	4422	17.68	8950	8950	8800	11630	6270	8950	8871.53	10.01	-633	9236	9092	8996	8852	8756	9045	8805	47	2680	500	6440	10	1	9341271	835	47.55	1.79	12	0.05	188.00	4998.00	17300	20230208	-48.32	8480	20221013	5.42	17300	-48.32	20230208	8800	1.59	20230927	17300	-48.32	20230208	8480	5.42	20221013	4.08	N	163730	500	46 억	935032	N	N	15	N	N
10	20230926	160845	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	8950	-90	5	-1.00	219924830	24511	156.49	9020	9140	8900	11750	6330	9040	8972.53	10.05	-3957	9280	9160	9090	8970	8900	9220	9030	47	2710	500	6500	10	1	9341271	836	47.61	1.79	12	0.26	188.00	4998.00	17300	20230208	-48.27	8480	20221013	5.54	17300	-48.27	20230208	8900	0.56	20230926	17300	-48.27	20230208	8480	5.54	20221013	4.12	N	163730	500	46 억	938795	N	N	15	N	N
11	20230926	150845	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	8940	-100	5	-1.11	199282290	22197	141.72	9020	9140	8910	11750	6330	9040	8977.89	10.05	-3761	9280	9160	9090	8970	8900	9220	9030	47	2710	500	6500	10	1	9341271	835	47.55	1.79	12	0.24	188.00	4998.00	17300	20230208	-48.32	8480	20221013	5.42	17300	-48.32	20230208	8910	0.34	20230926	17300	-48.32	20230208	8480	5.42	20221013	4.12	N	163730	500	46 억	938795	N	N	0	N	N
12	20230926	140840	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	8960	-80	5	-0.88	188563870	20996	134.05	9020	9140	8910	11750	6330	9040	8980.94	10.05	-4045	9280	9160	9090	8970	8900	9220	9030	47	2710	500	6500	10	1	9341271	837	47.66	1.79	12	0.22	188.00	4998.00	17300	20230208	-48.21	8480	20221013	5.66	17300	-48.21	20230208	8910	0.56	20230926	17300	-48.21	20230208	8480	5.66	20221013	4.12	N	163730	500	46 억	938795	N	N	0	N	N
13	20230926	130841	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	9000	-40	5	-0.44	147767080	16426	104.87	9020	9140	8910	11750	6330	9040	8995.93	10.05	-3186	9280	9160	9090	8970	8900	9220	9030	47	2710	500	6500	10	1	9341271	841	47.87	1.80	12	0.18	188.00	4998.00	17300	20230208	-47.98	8480	20221013	6.13	17300	-47.98	20230208	8910	1.01	20230926	17300	-47.98	20230208	8480	6.13	20221013	4.12	N	163730	500	46 억	938795	N	N	0	N	N
14	20230926	120848	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	8960	-80	5	-0.88	125800620	13980	89.25	9020	9140	8910	11750	6330	9040	8998.61	10.05	-2175	9280	9160	9090	8970	8900	9220	9030	47	2710	500	6500	10	1	9341271	837	47.66	1.79	12	0.15	188.00	4998.00	17300	20230208	-48.21	8480	20221013	5.66	17300	-48.21	20230208	8910	0.56	20230926	17300	-48.21	20230208	8480	5.66	20221013	4.12	N	163730	500	46 억	938795	N	N	0	N	N
15	20230926	110845	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	9020	-20	5	-0.22	99938400	11090	70.80	9020	9140	8920	11750	6330	9040	9011.58	10.05	-1669	9280	9160	9090	8970	8900	9220	9030	47	2710	500	6500	10	1	9341271	843	47.98	1.80	12	0.12	188.00	4998.00	17300	20230208	-47.86	8480	20221013	6.37	17300	-47.86	20230208	8920	1.12	20230926	17300	-47.86	20230208	8480	6.37	20221013	4.12	N	163730	500	46 억	938795	N	N	0	N	N
16	20230926	100844	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	9030	-10	5	-0.11	60217930	6674	42.61	9020	9140	8980	11750	6330	9040	9022.76	10.05	-2312	9280	9160	9090	8970	8900	9220	9030	47	2710	500	6500	10	1	9341271	844	48.03	1.81	12	0.07	188.00	4998.00	17300	20230208	-47.80	8480	20221013	6.49	17300	-47.80	20230208	8950	0.89	20230727	17300	-47.80	20230208	8480	6.49	20221013	4.12	N	163730	500	46 억	938795	N	N	0	N	N
17	20230926	090846	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	9110	70	2	0.77	18677130	2070	13.22	9020	9140	9020	11750	6330	9040	9022.77	10.05	-216	9280	9160	9090	8970	8900	9220	9030	47	2710	500	6500	10	1	9341271	851	48.46	1.82	12	0.02	188.00	4998.00	17300	20230208	-47.34	8480	20221013	7.43	17300	-47.34	20230208	8950	1.79	20230727	17300	-47.34	20230208	8480	7.43	20221013	4.12	N	163730	500	46 억	938795	N	N	0	N	N
18	20230925	160845	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	9040	-80	5	-0.88	142012880	15641	61.04	9020	9210	9020	11850	6390	9120	9079.69	10.05	-251	9393	9256	9163	9026	8933	9210	8980	47	2730	500	6560	10	1	9341271	844	48.09	1.81	12	0.17	188.00	4998.00	17300	20230208	-47.75	8480	20221013	6.60	17300	-47.75	20230208	8950	1.01	20230727	17300	-47.75	20230208	8480	6.60	20221013	4.18	N	163730	500	46 억	939046	N	N	0	N	N
19	20230925	150847	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	9170	50	2	0.55	130766520	14404	56.21	9020	9210	9020	11850	6390	9120	9078.36	10.05	71	9393	9256	9163	9026	8933	9210	8980	47	2730	500	6560	10	1	9341271	857	48.78	1.83	12	0.15	188.00	4998.00	17300	20230208	-46.99	8480	20221013	8.14	17300	-46.99	20230208	8950	2.46	20230727	17300	-46.99	20230208	8480	8.14	20221013	4.18	N	163730	500	46 억	939046	N	N	0	N	N
20	20230925	140834	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	9110	-10	5	-0.11	81154250	8944	34.90	9020	9210	9020	11850	6390	9120	9073.37	10.05	200	9393	9256	9163	9026	8933	9210	8980	47	2730	500	6560	10	1	9341271	851	48.46	1.82	12	0.10	188.00	4998.00	17300	20230208	-47.34	8480	20221013	7.43	17300	-47.34	20230208	8950	1.79	20230727	17300	-47.34	20230208	8480	7.43	20221013	4.18	N	163730	500	46 억	939046	N	N	0	N	N
21	20230925	130838	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	9090	-30	5	-0.33	72127310	7950	31.02	9020	9210	9020	11850	6390	9120	9072.36	10.05	308	9393	9256	9163	9026	8933	9210	8980	47	2730	500	6560	10	1	9341271	849	48.35	1.82	12	0.09	188.00	4998.00	17300	20230208	-47.46	8480	20221013	7.19	17300	-47.46	20230208	8950	1.56	20230727	17300	-47.46	20230208	8480	7.19	20221013	4.18	N	163730	500	46 억	939046	N	N	0	N	N
22	20230925	120843	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	9090	-30	5	-0.33	64452760	7104	27.72	9020	9210	9020	11850	6390	9120	9072.45	10.05	685	9393	9256	9163	9026	8933	9210	8980	47	2730	500	6560	10	1	9341271	849	48.35	1.82	12	0.08	188.00	4998.00	17300	20230208	-47.46	8480	20221013	7.19	17300	-47.46	20230208	8950	1.56	20230727	17300	-47.46	20230208	8480	7.19	20221013	4.18	N	163730	500	46 억	939046	N	N	0	N	N
23	20230925	110838	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	9030	-90	5	-0.99	59832430	6594	25.73	9020	9210	9020	11850	6390	9120	9073.47	10.05	662	9393	9256	9163	9026	8933	9210	8980	47	2730	500	6560	10	1	9341271	844	48.03	1.81	12	0.07	188.00	4998.00	17300	20230208	-47.80	8480	20221013	6.49	17300	-47.80	20230208	8950	0.89	20230727	17300	-47.80	20230208	8480	6.49	20221013	4.18	N	163730	500	46 억	939046	N	N	0	N	N
24	20230925	100842	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	9080	-40	5	-0.44	46396200	5110	19.94	9020	9210	9020	11850	6390	9120	9079.15	10.05	1171	9393	9256	9163	9026	8933	9210	8980	47	2730	500	6560	10	1	9341271	848	48.30	1.82	12	0.05	188.00	4998.00	17300	20230208	-47.51	8480	20221013	7.08	17300	-47.51	20230208	8950	1.45	20230727	17300	-47.51	20230208	8480	7.08	20221013	4.18	N	163730	500	46 억	939046	N	N	0	N	N
25	20230925	090838	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	9170	50	2	0.55	15265200	1685	6.58	9020	9170	9020	11850	6390	9120	9057.88	10.05	131	9393	9256	9163	9026	8933	9210	8980	47	2730	500	6560	10	1	9341271	857	48.78	1.83	12	0.02	188.00	4998.00	17300	20230208	-46.99	8480	20221013	8.14	17300	-46.99	20230208	8950	2.46	20230727	17300	-46.99	20230208	8480	8.14	20221013	4.18	N	163730	500	46 억	939046	N	N	0	N	N
26	20230922	160910	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	9120	-140	5	-1.51	234782830	25619	40.41	9260	9300	9070	12030	6490	9260	9164.41	10.08	-2008	10020	9640	9430	9050	8840	9535	8945	47	2770	500	6660	10	1	9341271	852	48.51	1.82	12	0.27	188.00	4998.00	17300	20230208	-47.28	8480	20221013	7.55	17300	-47.28	20230208	8950	1.90	20230727	17300	-47.28	20230208	8480	7.55	20221013	4.16	N	163730	500	46 억	941854	N	N	0	N	N
27	20230922	150903	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	9140	-120	5	-1.30	208091960	22693	35.80	9260	9300	9070	12030	6490	9260	9169.87	10.08	-1874	10020	9640	9430	9050	8840	9535	8945	47	2770	500	6660	10	1	9341271	854	48.62	1.83	12	0.24	188.00	4998.00	17300	20230208	-47.17	8480	20221013	7.78	17300	-47.17	20230208	8950	2.12	20230727	17300	-47.17	20230208	8480	7.78	20221013	4.16	N	163730	500	46 억	941854	N	N	0	N	N
28	20230922	140902	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	9250	-10	5	-0.11	151611360	16548	26.11	9260	9300	9070	12030	6490	9260	9161.91	10.08	748	10020	9640	9430	9050	8840	9535	8945	47	2770	500	6660	10	1	9341271	864	49.20	1.85	12	0.18	188.00	4998.00	17300	20230208	-46.53	8480	20221013	9.08	17300	-46.53	20230208	8950	3.35	20230727	17300	-46.53	20230208	8480	9.08	20221013	4.16	N	163730	500	46 억	941854	N	N	0	N	N
29	20230922	130809	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	9270	10	2	0.11	143718600	15691	24.75	9260	9300	9070	12030	6490	9260	9159.30	10.08	1295	10020	9640	9430	9050	8840	9535	8945	47	2770	500	6660	10	1	9341271	866	49.31	1.85	12	0.17	188.00	4998.00	17300	20230208	-46.42	8480	20221013	9.32	17300	-46.42	20230208	8950	3.58	20230727	17300	-46.42	20230208	8480	9.32	20221013	4.16	N	163730	500	46 억	941854	N	N	0	N	N
30	20230922	120807	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	9200	-60	5	-0.65	134658720	14712	23.21	9260	9260	9070	12030	6490	9260	9152.98	10.08	1359	10020	9640	9430	9050	8840	9535	8945	47	2770	500	6660	10	1	9341271	859	48.94	1.84	12	0.16	188.00	4998.00	17300	20230208	-46.82	8480	20221013	8.49	17300	-46.82	20230208	8950	2.79	20230727	17300	-46.82	20230208	8480	8.49	20221013	4.16	N	163730	500	46 억	941854	N	N	0	N	N
31	20230922	110804	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	9190	-70	5	-0.76	108406590	11861	18.71	9260	9260	9070	12030	6490	9260	9139.74	10.08	1208	10020	9640	9430	9050	8840	9535	8945	47	2770	500	6660	10	1	9341271	858	48.88	1.84	12	0.13	188.00	4998.00	17300	20230208	-46.88	8480	20221013	8.37	17300	-46.88	20230208	8950	2.68	20230727	17300	-46.88	20230208	8480	8.37	20221013	4.16	N	163730	500	46 억	941854	N	N	0	N	N
32	20230922	100804	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	9070	-190	5	-2.05	72127610	7892	12.45	9260	9260	9070	12030	6490	9260	9139.32	10.08	-1359	10020	9640	9430	9050	8840	9535	8945	47	2770	500	6660	10	1	9341271	847	48.24	1.81	12	0.08	188.00	4998.00	17300	20230208	-47.57	8480	20221013	6.96	17300	-47.57	20230208	8950	1.34	20230727	17300	-47.57	20230208	8480	6.96	20221013	4.16	N	163730	500	46 억	941854	N	N	0	N	N
33	20230922	090800	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	9150	-110	5	-1.19	19773930	2149	3.39	9260	9260	9110	12030	6490	9260	9201.43	10.08	-812	10020	9640	9430	9050	8840	9535	8945	47	2770	500	6660	10	1	9341271	855	48.67	1.83	12	0.02	188.00	4998.00	17300	20230208	-47.11	8480	20221013	7.90	17300	-47.11	20230208	8950	2.23	20230727	17300	-47.11	20230208	8480	7.90	20221013	4.16	N	163730	500	46 억	941854	N	N	0	N	N
34	20230921	160807	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	9260	-290	5	-3.04	588327380	62269	252.23	9550	9810	9220	12410	6690	9550	9448.16	10.48	-24191	9916	9732	9606	9422	9296	9670	9360	47	2860	500	6870	10	1	9341271	865	49.26	1.85	12	0.67	188.00	4998.00	17300	20230208	-46.47	8480	20221013	9.20	17300	-46.47	20230208	8950	3.46	20230727	17300	-46.47	20230208	8480	9.20	20221013	4.14	N	163730	500	46 억	978544	N	N	0	N	N
35	20230921	150755	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	9290	-260	5	-2.72	564368570	59678	241.74	9550	9810	9230	12410	6690	9550	9456.89	10.48	-24558	9916	9732	9606	9422	9296	9670	9360	47	2860	500	6870	10	1	9341271	868	49.41	1.86	12	0.64	188.00	4998.00	17300	20230208	-46.30	8480	20221013	9.55	17300	-46.30	20230208	8950	3.80	20230727	17300	-46.30	20230208	8480	9.55	20221013	4.14	N	163730	500	46 억	978544	N	N	0	N	N
36	20230921	140802	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	9390	-160	5	-1.68	478510440	50459	204.40	9550	9810	9380	12410	6690	9550	9483.15	10.48	-22532	9916	9732	9606	9422	9296	9670	9360	47	2860	500	6870	10	1	9341271	877	49.95	1.88	12	0.54	188.00	4998.00	17300	20230208	-45.72	8480	20221013	10.73	17300	-45.72	20230208	8950	4.92	20230727	17300	-45.72	20230208	8480	10.73	20221013	4.14	N	163730	500	46 억	978544	N	N	0	N	N
37	20230921	130755	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	9480	-70	5	-0.73	265738270	27924	113.11	9550	9810	9450	12410	6690	9550	9516.48	10.48	-4240	9916	9732	9606	9422	9296	9670	9360	47	2860	500	6870	10	1	9341271	886	50.43	1.90	12	0.30	188.00	4998.00	17300	20230208	-45.20	8480	20221013	11.79	17300	-45.20	20230208	8950	5.92	20230727	17300	-45.20	20230208	8480	11.79	20221013	4.14	N	163730	500	46 억	978544	N	N	0	N	N
38	20230921	120749	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	9470	-80	5	-0.84	238604470	25060	101.51	9550	9810	9450	12410	6690	9550	9521.33	10.48	-2494	9916	9732	9606	9422	9296	9670	9360	47	2860	500	6870	10	1	9341271	885	50.37	1.89	12	0.27	188.00	4998.00	17300	20230208	-45.26	8480	20221013	11.67	17300	-45.26	20230208	8950	5.81	20230727	17300	-45.26	20230208	8480	11.67	20221013	4.14	N	163730	500	46 억	978544	N	N	0	N	N
39	20230921	110808	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	9470	-80	5	-0.84	233318540	24503	99.25	9550	9810	9450	12410	6690	9550	9522.04	10.48	-2408	9916	9732	9606	9422	9296	9670	9360	47	2860	500	6870	10	1	9341271	885	50.37	1.89	12	0.26	188.00	4998.00	17300	20230208	-45.26	8480	20221013	11.67	17300	-45.26	20230208	8950	5.81	20230727	17300	-45.26	20230208	8480	11.67	20221013	4.14	N	163730	500	46 억	978544	N	N	0	N	N
40	20230921	100751	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	9480	-70	5	-0.73	179095590	18780	76.07	9550	9810	9450	12410	6690	9550	9536.51	10.48	-1390	9916	9732	9606	9422	9296	9670	9360	47	2860	500	6870	10	1	9341271	886	50.43	1.90	12	0.20	188.00	4998.00	17300	20230208	-45.20	8480	20221013	11.79	17300	-45.20	20230208	8950	5.92	20230727	17300	-45.20	20230208	8480	11.79	20221013	4.14	N	163730	500	46 억	978544	N	N	0	N	N
41	20230921	090757	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	9530	-20	5	-0.21	107291480	11236	45.51	9550	9550	9480	12410	6690	9550	9548.90	10.48	-1497	9916	9732	9606	9422	9296	9670	9360	47	2860	500	6870	10	1	9341271	890	50.69	1.91	12	0.12	188.00	4998.00	17300	20230208	-44.91	8480	20221013	12.38	17300	-44.91	20230208	8950	6.48	20230727	17300	-44.91	20230208	8480	12.38	20221013	4.14	N	163730	500	46 억	978544	N	N	0	N	N
42	20230920	160801	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	9550	-240	5	-2.45	234795860	24520	25.34	9730	9790	9480	12720	6860	9790	9576.11	10.54	-2001	10116	9952	9756	9592	9396	9855	9495	47	2930	500	7040	10	1	9341271	892	50.80	1.91	12	0.26	188.00	4998.00	17300	20230208	-44.80	8480	20221013	12.62	17300	-44.80	20230208	8950	6.70	20230727	17300	-44.80	20230208	8480	12.62	20221013	4.10	N	163730	500	46 억	984378	N	N	0	N	N
43	20230920	150741	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	9590	-200	5	-2.04	222637390	23247	24.03	9730	9790	9480	12720	6860	9790	9577.04	10.54	-2037	10116	9952	9756	9592	9396	9855	9495	47	2930	500	7040	10	1	9341271	896	51.01	1.92	12	0.25	188.00	4998.00	17300	20230208	-44.57	8480	20221013	13.09	17300	-44.57	20230208	8950	7.15	20230727	17300	-44.57	20230208	8480	13.09	20221013	4.10	N	163730	500	46 억	984378	N	N	0	N	N
44	20230920	140751	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	9590	-200	5	-2.04	173007550	18052	18.66	9730	9790	9480	12720	6860	9790	9583.84	10.54	-2074	10116	9952	9756	9592	9396	9855	9495	47	2930	500	7040	10	1	9341271	896	51.01	1.92	12	0.19	188.00	4998.00	17300	20230208	-44.57	8480	20221013	13.09	17300	-44.57	20230208	8950	7.15	20230727	17300	-44.57	20230208	8480	13.09	20221013	4.10	N	163730	500	46 억	984378	N	N	0	N	N
45	20230920	130747	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	9610	-180	5	-1.84	159760080	16666	17.23	9730	9790	9480	12720	6860	9790	9585.99	10.54	-2092	10116	9952	9756	9592	9396	9855	9495	47	2930	500	7040	10	1	9341271	898	51.12	1.92	12	0.18	188.00	4998.00	17300	20230208	-44.45	8480	20221013	13.33	17300	-44.45	20230208	8950	7.37	20230727	17300	-44.45	20230208	8480	13.33	20221013	4.10	N	163730	500	46 억	984378	N	N	0	N	N
46	20230920	120745	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	9590	-200	5	-2.04	155155640	16185	16.73	9730	9790	9480	12720	6860	9790	9586.38	10.54	-2130	10116	9952	9756	9592	9396	9855	9495	47	2930	500	7040	10	1	9341271	896	51.01	1.92	12	0.17	188.00	4998.00	17300	20230208	-44.57	8480	20221013	13.09	17300	-44.57	20230208	8950	7.15	20230727	17300	-44.57	20230208	8480	13.09	20221013	4.10	N	163730	500	46 억	984378	N	N	0	N	N
47	20230920	110754	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	9600	-190	5	-1.94	146703690	15308	15.82	9730	9790	9480	12720	6860	9790	9583.47	10.54	-1459	10116	9952	9756	9592	9396	9855	9495	47	2930	500	7040	10	1	9341271	897	51.06	1.92	12	0.16	188.00	4998.00	17300	20230208	-44.51	8480	20221013	13.21	17300	-44.51	20230208	8950	7.26	20230727	17300	-44.51	20230208	8480	13.21	20221013	4.10	N	163730	500	46 억	984378	N	N	0	N	N
48	20230920	100737	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	9610	-180	5	-1.84	91782440	9578	9.90	9730	9790	9480	12720	6860	9790	9582.63	10.54	-779	10116	9952	9756	9592	9396	9855	9495	47	2930	500	7040	10	1	9341271	898	51.12	1.92	12	0.10	188.00	4998.00	17300	20230208	-44.45	8480	20221013	13.33	17300	-44.45	20230208	8950	7.37	20230727	17300	-44.45	20230208	8480	13.33	20221013	4.10	N	163730	500	46 억	984378	N	N	0	N	N
49	20230920	090746	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	9680	-110	5	-1.12	8789360	905	0.94	9730	9790	9660	12720	6860	9790	9712.00	10.54	-656	10116	9952	9756	9592	9396	9855	9495	47	2930	500	7040	10	1	9341271	904	51.49	1.94	12	0.01	188.00	4998.00	17300	20230208	-44.05	8480	20221013	14.15	17300	-44.05	20230208	8950	8.16	20230727	17300	-44.05	20230208	8480	14.15	20221013	4.10	N	163730	500	46 억	984378	N	N	0	N	N
50	20230919	160743	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	9790	-160	5	-1.61	935783970	96724	411.99	9920	9920	9560	12930	6970	9950	9674.79	10.96	-23206	10223	10086	9963	9826	9703	10025	9765	47	2980	500	7160	10	1	9341271	915	52.07	1.96	12	1.04	188.00	4998.00	17300	20230208	-43.41	8480	20221013	15.45	17300	-43.41	20230208	8950	9.39	20230727	17300	-43.41	20230208	8480	15.45	20221013	4.11	N	163730	500	46 억	1023510	N	N	0	N	N
51	20230919	150746	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	9630	-320	5	-3.22	892636890	92273	393.04	9920	9920	9560	12930	6970	9950	9673.87	10.96	-21554	10223	10086	9963	9826	9703	10025	9765	47	2980	500	7160	10	1	9341271	900	51.22	1.93	12	0.99	188.00	4998.00	17300	20230208	-44.34	8480	20221013	13.56	17300	-44.34	20230208	8950	7.60	20230727	17300	-44.34	20230208	8480	13.56	20221013	4.11	N	163730	500	46 억	1023510	N	N	0	N	N
52	20230919	140744	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	9640	-310	5	-3.12	757183970	78167	332.95	9920	9920	9560	12930	6970	9950	9686.75	10.96	-16563	10223	10086	9963	9826	9703	10025	9765	47	2980	500	7160	10	1	9341271	900	51.28	1.93	12	0.84	188.00	4998.00	17300	20230208	-44.28	8480	20221013	13.68	17300	-44.28	20230208	8950	7.71	20230727	17300	-44.28	20230208	8480	13.68	20221013	4.11	N	163730	500	46 억	1023510	N	N	0	N	N
53	20230919	130731	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	9580	-370	5	-3.72	721562230	74464	317.18	9920	9920	9560	12930	6970	9950	9690.08	10.96	-16077	10223	10086	9963	9826	9703	10025	9765	47	2980	500	7160	10	1	9341271	895	50.96	1.92	12	0.80	188.00	4998.00	17300	20230208	-44.62	8480	20221013	12.97	17300	-44.62	20230208	8950	7.04	20230727	17300	-44.62	20230208	8480	12.97	20221013	4.11	N	163730	500	46 억	1023510	N	N	0	N	N
54	20230919	120747	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	9610	-340	5	-3.42	659718310	68015	289.71	9920	9920	9560	12930	6970	9950	9699.60	10.96	-15573	10223	10086	9963	9826	9703	10025	9765	47	2980	500	7160	10	1	9341271	898	51.12	1.92	12	0.73	188.00	4998.00	17300	20230208	-44.45	8480	20221013	13.33	17300	-44.45	20230208	8950	7.37	20230727	17300	-44.45	20230208	8480	13.33	20221013	4.11	N	163730	500	46 억	1023510	N	N	0	N	N
55	20230919	110751	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	9690	-260	5	-2.61	472695640	48592	206.98	9920	9920	9630	12930	6970	9950	9727.85	10.96	-14389	10223	10086	9963	9826	9703	10025	9765	47	2980	500	7160	10	1	9341271	905	51.54	1.94	12	0.52	188.00	4998.00	17300	20230208	-43.99	8480	20221013	14.27	17300	-43.99	20230208	8950	8.27	20230727	17300	-43.99	20230208	8480	14.27	20221013	4.11	N	163730	500	46 억	1023510	N	N	0	N	N
56	20230919	100743	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	9790	-160	5	-1.61	152507260	15578	66.35	9920	9920	9710	12930	6970	9950	9789.91	10.96	-6334	10223	10086	9963	9826	9703	10025	9765	47	2980	500	7160	10	1	9341271	915	52.07	1.96	12	0.17	188.00	4998.00	17300	20230208	-43.41	8480	20221013	15.45	17300	-43.41	20230208	8950	9.39	20230727	17300	-43.41	20230208	8480	15.45	20221013	4.11	N	163730	500	46 억	1023510	N	N	0	N	N
57	20230919	090740	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	9830	-120	5	-1.21	42812600	4343	18.50	9920	9920	9810	12930	6970	9950	9857.84	10.96	-854	10223	10086	9963	9826	9703	10025	9765	47	2980	500	7160	10	1	9341271	918	52.29	1.97	12	0.05	188.00	4998.00	17300	20230208	-43.18	8480	20221013	15.92	17300	-43.18	20230208	8950	9.83	20230727	17300	-43.18	20230208	8480	15.92	20221013	4.11	N	163730	500	46 억	1023510	N	N	0	N	N
58	20230918	160743	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	9950	-150	5	-1.49	232342600	23431	91.10	10100	10100	9840	13130	7070	10100	9916.03	11.03	-2873	10273	10186	10063	9976	9853	10230	10020	47	3030	500	7270	10	1	9341271	929	52.93	1.99	12	0.25	188.00	4998.00	17300	20230208	-42.49	8480	20221013	17.33	17300	-42.49	20230208	8950	11.17	20230727	17300	-42.49	20230208	8480	17.33	20221013	4.19	N	163730	500	46 억	1030440	N	N	0	N	N
59	20230918	150741	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	9900	-200	5	-1.98	227901220	22983	89.36	10100	10100	9840	13130	7070	10100	9916.08	11.03	-2935	10273	10186	10063	9976	9853	10230	10020	47	3030	500	7270	10	1	9341271	925	52.66	1.98	12	0.25	188.00	4998.00	17300	20230208	-42.77	8480	20221013	16.75	17300	-42.77	20230208	8950	10.61	20230727	17300	-42.77	20230208	8480	16.75	20221013	4.19	N	163730	500	46 억	1030440	N	N	0	N	N
60	20230918	140802	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	9920	-180	5	-1.78	186299090	18781	73.02	10100	10100	9840	13130	7070	10100	9919.55	11.03	-1464	10273	10186	10063	9976	9853	10230	10020	47	3030	500	7270	10	1	9341271	927	52.77	1.98	12	0.20	188.00	4998.00	17300	20230208	-42.66	8480	20221013	16.98	17300	-42.66	20230208	8950	10.84	20230727	17300	-42.66	20230208	8480	16.98	20221013	4.19	N	163730	500	46 억	1030440	N	N	0	N	N
61	20230918	130742	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	9960	-140	5	-1.39	180862480	18234	70.90	10100	10100	9840	13130	7070	10100	9918.97	11.03	-1638	10273	10186	10063	9976	9853	10230	10020	47	3030	500	7270	10	1	9341271	930	52.98	1.99	12	0.20	188.00	4998.00	17300	20230208	-42.43	8480	20221013	17.45	17300	-42.43	20230208	8950	11.28	20230727	17300	-42.43	20230208	8480	17.45	20221013	4.19	N	163730	500	46 억	1030440	N	N	0	N	N
62	20230918	120746	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	9910	-190	5	-1.88	151751500	15296	59.47	10100	10100	9840	13130	7070	10100	9920.99	11.03	-2893	10273	10186	10063	9976	9853	10230	10020	47	3030	500	7270	10	1	9341271	926	52.71	1.98	12	0.16	188.00	4998.00	17300	20230208	-42.72	8480	20221013	16.86	17300	-42.72	20230208	8950	10.73	20230727	17300	-42.72	20230208	8480	16.86	20221013	4.19	N	163730	500	46 억	1030440	N	N	0	N	N
63	20230918	110734	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	9930	-170	5	-1.68	102505210	10330	40.16	10100	10100	9840	13130	7070	10100	9923.06	11.03	-3109	10273	10186	10063	9976	9853	10230	10020	47	3030	500	7270	10	1	9341271	928	52.82	1.99	12	0.11	188.00	4998.00	17300	20230208	-42.60	8480	20221013	17.10	17300	-42.60	20230208	8950	10.95	20230727	17300	-42.60	20230208	8480	17.10	20221013	4.19	N	163730	500	46 억	1030440	N	N	0	N	N
64	20230918	100729	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	9920	-180	5	-1.78	65150730	6560	25.51	10100	10100	9840	13130	7070	10100	9931.51	11.03	-2036	10273	10186	10063	9976	9853	10230	10020	47	3030	500	7270	10	1	9341271	927	52.77	1.98	12	0.07	188.00	4998.00	17300	20230208	-42.66	8480	20221013	16.98	17300	-42.66	20230208	8950	10.84	20230727	17300	-42.66	20230208	8480	16.98	20221013	4.19	N	163730	500	46 억	1030440	N	N	0	N	N
65	20230918	090733	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	9940	-160	5	-1.58	26752580	2687	10.45	10100	10100	9840	13130	7070	10100	9956.30	11.03	-752	10273	10186	10063	9976	9853	10230	10020	47	3030	500	7270	10	1	9341271	929	52.87	1.99	12	0.03	188.00	4998.00	17300	20230208	-42.54	8480	20221013	17.22	17300	-42.54	20230208	8950	11.06	20230727	17300	-42.54	20230208	8480	17.22	20221013	4.19	N	163730	500	46 억	1030440	N	N	0	N	N
66	20230915	160739	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	10100	190	2	1.92	254466320	25356	61.11	9950	10150	9940	12880	6940	9910	10035.74	11.03	5224	10323	10116	9913	9706	9503	10220	9810	47	2970	500	7130	10	1	9341271	943	53.72	2.02	12	0.27	188.00	4998.00	17300	20230208	-41.62	8480	20221013	19.10	17300	-41.62	20230208	8950	12.85	20230727	17300	-41.62	20230208	8480	19.10	20221013	4.11	N	163730	500	46 억	1030605	N	N	0	N	N
67	20230915	150739	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	10080	170	2	1.72	243569890	24273	58.50	9950	10150	9940	12880	6940	9910	10034.60	11.03	5435	10323	10116	9913	9706	9503	10220	9810	47	2970	500	7130	10	1	9341271	942	53.62	2.02	12	0.26	188.00	4998.00	17300	20230208	-41.73	8480	20221013	18.87	17300	-41.73	20230208	8950	12.63	20230727	17300	-41.73	20230208	8480	18.87	20221013	4.11	N	163730	500	46 억	1030605	N	N	0	N	N
68	20230915	140738	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	10070	160	2	1.61	211416200	21061	50.76	9950	10150	9940	12880	6940	9910	10038.28	11.03	5046	10323	10116	9913	9706	9503	10220	9810	47	2970	500	7130	10	1	9341271	941	53.56	2.01	12	0.23	188.00	4998.00	17300	20230208	-41.79	8480	20221013	18.75	17300	-41.79	20230208	8950	12.51	20230727	17300	-41.79	20230208	8480	18.75	20221013	4.11	N	163730	500	46 억	1030605	N	N	0	N	N
69	20230915	130732	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	10100	190	2	1.92	178408960	17774	42.83	9950	10150	9940	12880	6940	9910	10037.64	11.03	4540	10323	10116	9913	9706	9503	10220	9810	47	2970	500	7130	10	1	9341271	943	53.72	2.02	12	0.19	188.00	4998.00	17300	20230208	-41.62	8480	20221013	19.10	17300	-41.62	20230208	8950	12.85	20230727	17300	-41.62	20230208	8480	19.10	20221013	4.11	N	163730	500	46 억	1030605	N	N	0	N	N
70	20230915	120740	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	10030	120	2	1.21	138587420	13812	33.29	9950	10150	9940	12880	6940	9910	10033.84	11.03	4439	10323	10116	9913	9706	9503	10220	9810	47	2970	500	7130	10	1	9341271	937	53.35	2.01	12	0.15	188.00	4998.00	17300	20230208	-42.02	8480	20221013	18.28	17300	-42.02	20230208	8950	12.07	20230727	17300	-42.02	20230208	8480	18.28	20221013	4.11	N	163730	500	46 억	1030605	N	N	0	N	N
71	20230915	110745	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	10000	90	2	0.91	104290880	10386	25.03	9950	10150	9940	12880	6940	9910	10041.49	11.03	3211	10323	10116	9913	9706	9503	10220	9810	47	2970	500	7130	10	1	9341271	934	53.19	2.00	12	0.11	188.00	4998.00	17300	20230208	-42.20	8480	20221013	17.92	17300	-42.20	20230208	8950	11.73	20230727	17300	-42.20	20230208	8480	17.92	20221013	4.11	N	163730	500	46 억	1030605	N	N	0	N	N
72	20230915	100742	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	10080	170	2	1.72	60207360	5991	14.44	9950	10150	9940	12880	6940	9910	10049.63	11.03	2227	10323	10116	9913	9706	9503	10220	9810	47	2970	500	7130	10	1	9341271	942	53.62	2.02	12	0.06	188.00	4998.00	17300	20230208	-41.73	8480	20221013	18.87	17300	-41.73	20230208	8950	12.63	20230727	17300	-41.73	20230208	8480	18.87	20221013	4.11	N	163730	500	46 억	1030605	N	N	0	N	N
73	20230915	090732	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	10010	100	2	1.01	7702130	770	1.86	9950	10050	9950	12880	6940	9910	10002.77	11.03	592	10323	10116	9913	9706	9503	10220	9810	47	2970	500	7130	10	1	9341271	935	53.24	2.00	12	0.01	188.00	4998.00	17300	20230208	-42.14	8480	20221013	18.04	17300	-42.14	20230208	8950	11.84	20230727	17300	-42.14	20230208	8480	18.04	20221013	4.11	N	163730	500	46 억	1030605	N	N	0	N	N
74	20230914	160741	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	9910	60	2	0.61	410043020	41423	54.42	9710	10120	9710	12800	6900	9850	9898.92	10.97	13091	10330	10090	9800	9560	9270	9945	9415	47	2950	500	7090	10	1	9341271	926	52.71	1.98	12	0.44	188.00	4998.00	17300	20230208	-42.72	8480	20221013	16.86	17300	-42.72	20230208	8950	10.73	20230727	17300	-42.72	20230208	8480	16.86	20221013	4.07	N	163730	500	46 억	1024311	N	N	101	N	N
75	20230914	150720	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	9940	90	2	0.91	382902320	38687	50.83	9710	10120	9710	12800	6900	9850	9897.44	10.97	12363	10330	10090	9800	9560	9270	9945	9415	47	2950	500	7090	10	1	9341271	929	52.87	1.99	12	0.41	188.00	4998.00	17300	20230208	-42.54	8480	20221013	17.22	17300	-42.54	20230208	8950	11.06	20230727	17300	-42.54	20230208	8480	17.22	20221013	4.07	N	163730	500	46 억	1024311	N	N	101	N	N
76	20230914	140732	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	10020	170	2	1.73	353104070	35693	46.89	9710	10120	9710	12800	6900	9850	9892.81	10.97	11327	10330	10090	9800	9560	9270	9945	9415	47	2950	500	7090	10	1	9341271	936	53.30	2.00	12	0.38	188.00	4998.00	17300	20230208	-42.08	8480	20221013	18.16	17300	-42.08	20230208	8950	11.96	20230727	17300	-42.08	20230208	8480	18.16	20221013	4.07	N	163730	500	46 억	1024311	N	N	101	N	N
77	20230914	130718	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	10050	200	2	2.03	337172260	34100	44.80	9710	10120	9710	12800	6900	9850	9887.75	10.97	10957	10330	10090	9800	9560	9270	9945	9415	47	2950	500	7090	10	1	9341271	939	53.46	2.01	12	0.37	188.00	4998.00	17300	20230208	-41.91	8480	20221013	18.51	17300	-41.91	20230208	8950	12.29	20230727	17300	-41.91	20230208	8480	18.51	20221013	4.07	N	163730	500	46 억	1024311	N	N	101	N	N
78	20230914	120728	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	9990	140	2	1.42	299561330	30346	39.87	9710	10120	9710	12800	6900	9850	9871.53	10.97	8187	10330	10090	9800	9560	9270	9945	9415	47	2950	500	7090	10	1	9341271	933	53.14	2.00	12	0.32	188.00	4998.00	17300	20230208	-42.25	8480	20221013	17.81	17300	-42.25	20230208	8950	11.62	20230727	17300	-42.25	20230208	8480	17.81	20221013	4.07	N	163730	500	46 억	1024311	N	N	101	N	N
79	20230914	110722	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	9930	80	2	0.81	257096210	26076	34.26	9710	10120	9710	12800	6900	9850	9859.50	10.97	5620	10330	10090	9800	9560	9270	9945	9415	47	2950	500	7090	10	1	9341271	928	52.82	1.99	12	0.28	188.00	4998.00	17300	20230208	-42.60	8480	20221013	17.10	17300	-42.60	20230208	8950	10.95	20230727	17300	-42.60	20230208	8480	17.10	20221013	4.07	N	163730	500	46 억	1024311	N	N	101	N	N
80	20230914	100716	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	9870	20	2	0.20	247529930	25110	32.99	9710	10120	9710	12800	6900	9850	9857.82	10.97	5611	10330	10090	9800	9560	9270	9945	9415	47	2950	500	7090	10	1	9341271	922	52.50	1.97	12	0.27	188.00	4998.00	17300	20230208	-42.95	8480	20221013	16.39	17300	-42.95	20230208	8950	10.28	20230727	17300	-42.95	20230208	8480	16.39	20221013	4.07	N	163730	500	46 억	1024311	N	N	101	N	N
81	20230914	090729	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	10090	240	2	2.44	178729230	18246	23.97	9710	10100	9710	12800	6900	9850	9795.53	10.97	5234	10330	10090	9800	9560	9270	9945	9415	47	2950	500	7090	10	1	9341271	943	53.67	2.02	12	0.20	188.00	4998.00	17300	20230208	-41.68	8480	20221013	18.99	17300	-41.68	20230208	8950	12.74	20230727	17300	-41.68	20230208	8480	18.99	20221013	4.07	N	163730	500	46 억	1024311	N	N	101	N	N
82	20230913	160734	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	9850	-120	5	-1.20	744552680	76102	105.06	9900	10040	9510	12960	6980	9970	9783.32	11.14	295	10876	10422	10146	9692	9416	10285	9555	47	2990	500	7170	10	1	9341271	920	52.39	1.97	12	0.81	188.00	4998.00	17300	20230208	-43.06	8480	20221013	16.16	17300	-43.06	20230208	8950	10.06	20230727	17300	-43.06	20230208	8480	16.16	20221013	4.08	N	163730	500	46 억	1040232	N	N	101	N	N
83	20230913	150728	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	9860	-110	5	-1.10	691162820	70686	97.58	9900	10040	9510	12960	6980	9970	9777.60	11.14	-1783	10876	10422	10146	9692	9416	10285	9555	47	2990	500	7170	10	1	9341271	921	52.45	1.97	12	0.76	188.00	4998.00	17300	20230208	-43.01	8480	20221013	16.27	17300	-43.01	20230208	8950	10.17	20230727	17300	-43.01	20230208	8480	16.27	20221013	4.08	N	163730	500	46 억	1040232	N	N	0	N	N
84	20230913	140734	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	9940	-30	5	-0.30	555412640	56950	78.62	9900	10040	9510	12960	6980	9970	9752.18	11.14	-2445	10876	10422	10146	9692	9416	10285	9555	47	2990	500	7170	10	1	9341271	929	52.87	1.99	12	0.61	188.00	4998.00	17300	20230208	-42.54	8480	20221013	17.22	17300	-42.54	20230208	8950	11.06	20230727	17300	-42.54	20230208	8480	17.22	20221013	4.08	N	163730	500	46 억	1040232	N	N	0	N	N
85	20230913	130711	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	9850	-120	5	-1.20	541457940	55543	76.68	9900	10040	9510	12960	6980	9970	9747.97	11.14	-2027	10876	10422	10146	9692	9416	10285	9555	47	2990	500	7170	10	1	9341271	920	52.39	1.97	12	0.59	188.00	4998.00	17300	20230208	-43.06	8480	20221013	16.16	17300	-43.06	20230208	8950	10.06	20230727	17300	-43.06	20230208	8480	16.16	20221013	4.08	N	163730	500	46 억	1040232	N	N	0	N	N
86	20230913	120729	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	9750	-220	5	-2.21	516008240	52960	73.11	9900	10040	9510	12960	6980	9970	9742.84	11.14	-1613	10876	10422	10146	9692	9416	10285	9555	47	2990	500	7170	10	1	9341271	911	51.86	1.95	12	0.57	188.00	4998.00	17300	20230208	-43.64	8480	20221013	14.98	17300	-43.64	20230208	8950	8.94	20230727	17300	-43.64	20230208	8480	14.98	20221013	4.08	N	163730	500	46 억	1040232	N	N	0	N	N
87	20230913	110729	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	9680	-290	5	-2.91	298628770	30349	41.90	9900	10040	9670	12960	6980	9970	9839.31	11.14	-8720	10876	10422	10146	9692	9416	10285	9555	47	2990	500	7170	10	1	9341271	904	51.49	1.94	12	0.32	188.00	4998.00	17300	20230208	-44.05	8480	20221013	14.15	17300	-44.05	20230208	8950	8.16	20230727	17300	-44.05	20230208	8480	14.15	20221013	4.08	N	163730	500	46 억	1040232	N	N	0	N	N
88	20230913	100722	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	9930	-40	5	-0.40	73367720	7379	10.19	9900	10040	9890	12960	6980	9970	9942.32	11.14	-916	10876	10422	10146	9692	9416	10285	9555	47	2990	500	7170	10	1	9341271	928	52.82	1.99	12	0.08	188.00	4998.00	17300	20230208	-42.60	8480	20221013	17.10	17300	-42.60	20230208	8950	10.95	20230727	17300	-42.60	20230208	8480	17.10	20221013	4.08	N	163730	500	46 억	1040232	N	N	0	N	N
89	20230913	090715	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	9920	-50	5	-0.50	13034960	1312	1.81	9900	10020	9900	12960	6980	9970	9931.68	11.14	-422	10876	10422	10146	9692	9416	10285	9555	47	2990	500	7170	10	1	9341271	927	52.77	1.98	12	0.01	188.00	4998.00	17300	20230208	-42.66	8480	20221013	16.98	17300	-42.66	20230208	8950	10.84	20230727	17300	-42.66	20230208	8480	16.98	20221013	4.08	N	163730	500	46 억	1040232	N	N	0	N	N
90	20230912	160713	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	9970	-380	5	-3.67	731426450	72179	135.87	10440	10600	9870	13450	7250	10350	10133.55	11.39	-7086	11030	10690	10510	10170	9990	10600	10080	47	3100	500	7450	10	1	9341271	931	53.03	1.99	12	0.77	188.00	4998.00	17300	20230208	-42.37	8480	20221013	17.57	17300	-42.37	20230208	8950	11.40	20230727	17300	-42.37	20230208	8480	17.57	20221013	3.99	N	163730	500	46 억	1064419	N	N	0	N	N
91	20230912	150720	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	10010	-340	5	-3.29	583270510	57290	107.84	10440	10600	9950	13450	7250	10350	10181.02	11.39	-4552	11030	10690	10510	10170	9990	10600	10080	47	3100	500	7450	10	1	9341271	935	53.24	2.00	12	0.61	188.00	4998.00	17300	20230208	-42.14	8480	20221013	18.04	17300	-42.14	20230208	8950	11.84	20230727	17300	-42.14	20230208	8480	18.04	20221013	3.99	N	163730	500	46 억	1064419	N	N	0	N	N
92	20230912	140718	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	10030	-320	5	-3.09	474803620	46467	87.47	10440	10600	9950	13450	7250	10350	10218.08	11.39	-4077	11030	10690	10510	10170	9990	10600	10080	47	3100	500	7450	10	1	9341271	937	53.35	2.01	12	0.50	188.00	4998.00	17300	20230208	-42.02	8480	20221013	18.28	17300	-42.02	20230208	8950	12.07	20230727	17300	-42.02	20230208	8480	18.28	20221013	3.99	N	163730	500	46 억	1064419	N	N	0	N	N
93	20230912	130710	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	10170	-180	5	-1.74	278837130	27002	50.83	10440	10600	10140	13450	7250	10350	10326.54	11.39	-3352	11030	10690	10510	10170	9990	10600	10080	47	3100	500	7450	10	1	9341271	950	54.10	2.03	12	0.29	188.00	4998.00	17300	20230208	-41.21	8480	20221013	19.93	17300	-41.21	20230208	8950	13.63	20230727	17300	-41.21	20230208	8480	19.93	20221013	3.99	N	163730	500	46 억	1064419	N	N	0	N	N
94	20230912	120707	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	10340	-10	5	-0.10	179575830	17277	32.52	10440	10600	10280	13450	7250	10350	10393.92	11.39	-2903	11030	10690	10510	10170	9990	10600	10080	47	3100	500	7450	10	1	9341271	966	55.00	2.07	12	0.18	188.00	4998.00	17300	20230208	-40.23	8480	20221013	21.93	17300	-40.23	20230208	8950	15.53	20230727	17300	-40.23	20230208	8480	21.93	20221013	3.99	N	163730	500	46 억	1064419	N	N	0	N	N
95	20230912	110714	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	10350	0	3	0.00	150528680	14457	27.21	10440	10600	10280	13450	7250	10350	10412.17	11.39	-2644	11030	10690	10510	10170	9990	10600	10080	47	3100	500	7450	10	1	9341271	967	55.05	2.07	12	0.15	188.00	4998.00	17300	20230208	-40.17	8480	20221013	22.05	17300	-40.17	20230208	8950	15.64	20230727	17300	-40.17	20230208	8480	22.05	20221013	3.99	N	163730	500	46 억	1064419	N	N	0	N	N
96	20230912	100708	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	10500	150	2	1.45	54470060	5198	9.78	10440	10600	10380	13450	7250	10350	10479.04	11.39	234	11030	10690	10510	10170	9990	10600	10080	47	3100	500	7450	10	1	9341271	981	55.85	2.10	12	0.06	188.00	4998.00	17300	20230208	-39.31	8480	20221013	23.82	17300	-39.31	20230208	8950	17.32	20230727	17300	-39.31	20230208	8480	23.82	20221013	3.99	N	163730	500	46 억	1064419	N	N	0	N	N
97	20230912	090724	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	10460	110	2	1.06	10933710	1049	1.97	10440	10460	10380	13450	7250	10350	10422.98	11.39	401	11030	10690	10510	10170	9990	10600	10080	47	3100	500	7450	10	1	9341271	977	55.64	2.09	12	0.01	188.00	4998.00	17300	20230208	-39.54	8480	20221013	23.35	17300	-39.54	20230208	8950	16.87	20230727	17300	-39.54	20230208	8480	23.35	20221013	3.99	N	163730	500	46 억	1064419	N	N	0	N	N
98	20230911	160707	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	10350	-370	5	-3.45	555205790	52840	74.49	10850	10850	10330	13930	7510	10720	10507.81	11.61	-11368	11173	10946	10673	10446	10173	11060	10560	47	3210	500	7710	10	1	9341271	967	55.05	2.07	12	0.57	188.00	4998.00	17300	20230208	-40.17	8480	20221013	22.05	17300	-40.17	20230208	8950	15.64	20230727	17300	-40.17	20230208	8480	22.05	20221013	3.86	N	163730	500	46 억	1084271	N	N	0	N	N
99	20230911	150713	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	10410	-310	5	-2.89	489969470	46541	65.61	10850	10850	10350	13930	7510	10720	10527.70	11.61	-11748	11173	10946	10673	10446	10173	11060	10560	47	3210	500	7710	10	1	9341271	972	55.37	2.08	12	0.50	188.00	4998.00	17300	20230208	-39.83	8480	20221013	22.76	17300	-39.83	20230208	8950	16.31	20230727	17300	-39.83	20230208	8480	22.76	20221013	3.86	N	163730	500	46 억	1084271	N	N	0	N	N
100	20230911	140723	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	10470	-250	5	-2.33	395247030	37432	52.77	10850	10850	10400	13930	7510	10720	10559.07	11.61	-7425	11173	10946	10673	10446	10173	11060	10560	47	3210	500	7710	10	1	9341271	978	55.69	2.09	12	0.40	188.00	4998.00	17300	20230208	-39.48	8480	20221013	23.47	17300	-39.48	20230208	8950	16.98	20230727	17300	-39.48	20230208	8480	23.47	20221013	3.86	N	163730	500	46 억	1084271	N	N	0	N	N
101	20230911	130656	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	10590	-130	5	-1.21	359585260	34041	47.99	10850	10850	10400	13930	7510	10720	10563.30	11.61	-5812	11173	10946	10673	10446	10173	11060	10560	47	3210	500	7710	10	1	9341271	989	56.33	2.12	12	0.36	188.00	4998.00	17300	20230208	-38.79	8480	20221013	24.88	17300	-38.79	20230208	8950	18.32	20230727	17300	-38.79	20230208	8480	24.88	20221013	3.86	N	163730	500	46 억	1084271	N	N	0	N	N
102	20230911	120708	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	10610	-110	5	-1.03	313471170	29666	41.82	10850	10850	10400	13930	7510	10720	10566.68	11.61	-5646	11173	10946	10673	10446	10173	11060	10560	47	3210	500	7710	10	1	9341271	991	56.44	2.12	12	0.32	188.00	4998.00	17300	20230208	-38.67	8480	20221013	25.12	17300	-38.67	20230208	8950	18.55	20230727	17300	-38.67	20230208	8480	25.12	20221013	3.86	N	163730	500	46 억	1084271	N	N	0	N	N
103	20230911	110656	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	10450	-270	5	-2.52	261187210	24699	34.82	10850	10850	10400	13930	7510	10720	10574.81	11.61	-4417	11173	10946	10673	10446	10173	11060	10560	47	3210	500	7710	10	1	9341271	976	55.59	2.09	12	0.26	188.00	4998.00	17300	20230208	-39.60	8480	20221013	23.23	17300	-39.60	20230208	8950	16.76	20230727	17300	-39.60	20230208	8480	23.23	20221013	3.86	N	163730	500	46 억	1084271	N	N	0	N	N
104	20230911	100657	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	10620	-100	5	-0.93	134933840	12641	17.82	10850	10850	10550	13930	7510	10720	10674.30	11.61	-6092	11173	10946	10673	10446	10173	11060	10560	47	3210	500	7710	10	1	9341271	992	56.49	2.12	12	0.14	188.00	4998.00	17300	20230208	-38.61	8480	20221013	25.24	17300	-38.61	20230208	8950	18.66	20230727	17300	-38.61	20230208	8480	25.24	20221013	3.86	N	163730	500	46 억	1084271	N	N	0	N	N
105	20230911	090654	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	10780	60	2	0.56	49876240	4629	6.53	10850	10850	10650	13930	7510	10720	10774.73	11.61	-2837	11173	10946	10673	10446	10173	11060	10560	47	3210	500	7710	10	1	9341271	1007	57.34	2.16	12	0.05	188.00	4998.00	17300	20230208	-37.69	8480	20221013	27.12	17300	-37.69	20230208	8950	20.45	20230727	17300	-37.69	20230208	8480	27.12	20221013	3.86	N	163730	500	46 억	1084271	N	N	0	N	N
106	20230908	160713	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	10720	240	2	2.29	753516860	70433	17.86	10550	10900	10400	13620	7340	10480	10704.49	11.70	3050	11566	11022	10716	10172	9866	10870	10020	47	3140	500	7540	10	1	9341271	1001	57.02	2.14	12	0.75	188.00	4998.00	17300	20230208	-38.03	8480	20221013	26.42	17300	-38.03	20230208	8950	19.78	20230727	17300	-38.03	20230208	8480	26.42	20221013	3.86	N	163730	500	46 억	1092599	N	N	0	N	N
107	20230908	150710	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	10690	210	2	2.00	694008330	64873	16.45	10550	10900	10400	13620	7340	10480	10704.63	11.70	2103	11566	11022	10716	10172	9866	10870	10020	47	3140	500	7540	10	1	9341271	999	56.86	2.14	12	0.69	188.00	4998.00	17300	20230208	-38.21	8480	20221013	26.06	17300	-38.21	20230208	8950	19.44	20230727	17300	-38.21	20230208	8480	26.06	20221013	3.86	N	163730	500	46 억	1092599	N	N	0	N	N
108	20230908	140704	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	10740	260	2	2.48	603586970	56358	14.29	10550	10900	10400	13620	7340	10480	10718.02	11.70	-150	11566	11022	10716	10172	9866	10870	10020	47	3140	500	7540	10	1	9341271	1003	57.13	2.15	12	0.60	188.00	4998.00	17300	20230208	-37.92	8480	20221013	26.65	17300	-37.92	20230208	8950	20.00	20230727	17300	-37.92	20230208	8480	26.65	20221013	3.86	N	163730	500	46 억	1092599	N	N	0	N	N
109	20230908	130711	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	10800	320	2	3.05	511224280	47790	12.12	10550	10900	10400	13620	7340	10480	10706.45	11.70	-944	11566	11022	10716	10172	9866	10870	10020	47	3140	500	7540	10	1	9341271	1009	57.45	2.16	12	0.51	188.00	4998.00	17300	20230208	-37.57	8480	20221013	27.36	17300	-37.57	20230208	8950	20.67	20230727	17300	-37.57	20230208	8480	27.36	20221013	3.86	N	163730	500	46 억	1092599	N	N	0	N	N
110	20230908	120719	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	10760	280	2	2.67	467867210	43754	11.10	10550	10900	10400	13620	7340	10480	10702.96	11.70	-809	11566	11022	10716	10172	9866	10870	10020	47	3140	500	7540	10	1	9341271	1005	57.23	2.15	12	0.47	188.00	4998.00	17300	20230208	-37.80	8480	20221013	26.89	17300	-37.80	20230208	8950	20.22	20230727	17300	-37.80	20230208	8480	26.89	20221013	3.86	N	163730	500	46 억	1092599	N	N	0	N	N
111	20230908	110717	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	10760	280	2	2.67	419310500	39234	9.95	10550	10900	10400	13620	7340	10480	10698.15	11.70	-398	11566	11022	10716	10172	9866	10870	10020	47	3140	500	7540	10	1	9341271	1005	57.23	2.15	12	0.42	188.00	4998.00	17300	20230208	-37.80	8480	20221013	26.89	17300	-37.80	20230208	8950	20.22	20230727	17300	-37.80	20230208	8480	26.89	20221013	3.86	N	163730	500	46 억	1092599	N	N	0	N	N
112	20230908	100708	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	10700	220	2	2.10	343476420	32139	8.15	10550	10900	10400	13620	7340	10480	10700.45	11.70	-1068	11566	11022	10716	10172	9866	10870	10020	47	3140	500	7540	10	1	9341271	1000	56.91	2.14	12	0.34	188.00	4998.00	17300	20230208	-38.15	8480	20221013	26.18	17300	-38.15	20230208	8950	19.55	20230727	17300	-38.15	20230208	8480	26.18	20221013	3.86	N	163730	500	46 억	1092599	N	N	0	N	N
113	20230908	090712	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	10420	-60	5	-0.57	77992360	7443	1.89	10550	10580	10400	13620	7340	10480	10478.14	11.70	1189	11566	11022	10716	10172	9866	10870	10020	47	3140	500	7540	10	1	9341271	973	55.43	2.08	12	0.08	188.00	4998.00	17300	20230208	-39.77	8480	20221013	22.88	17300	-39.77	20230208	8950	16.42	20230727	17300	-39.77	20230208	8480	22.88	20221013	3.86	N	163730	500	46 억	1092599	N	N	0	N	N
114	20230907	160702	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	10480	-30	5	-0.29	2561127100	234839	702.02	10700	11260	10410	13660	7360	10510	10906.79	12.58	-31028	10843	10676	10403	10236	9963	10760	10320	47	3150	500	7560	10	1	9341271	979	55.74	2.10	12	2.51	188.00	4998.00	17300	20230208	-39.42	8480	20221013	23.58	17300	-39.42	20230208	8950	17.09	20230727	17300	-39.42	20230208	8480	23.58	20221013	3.82	N	163730	500	46 억	1174739	N	N	0	N	N
115	20230907	150707	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	10620	110	2	1.05	2457151530	224938	672.42	10700	11260	10500	13660	7360	10510	10924.53	12.58	-31340	10843	10676	10403	10236	9963	10760	10320	47	3150	500	7560	10	1	9341271	992	56.49	2.12	12	2.41	188.00	4998.00	17300	20230208	-38.61	8480	20221013	25.24	17300	-38.61	20230208	8950	18.66	20230727	17300	-38.61	20230208	8480	25.24	20221013	3.82	N	163730	500	46 억	1174739	N	N	0	N	N
116	20230907	140703	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	10750	240	2	2.28	2296180270	209825	627.24	10700	11260	10500	13660	7360	10510	10944.26	12.58	-30665	10843	10676	10403	10236	9963	10760	10320	47	3150	500	7560	10	1	9341271	1004	57.18	2.15	12	2.25	188.00	4998.00	17300	20230208	-37.86	8480	20221013	26.77	17300	-37.86	20230208	8950	20.11	20230727	17300	-37.86	20230208	8480	26.77	20221013	3.82	N	163730	500	46 억	1174739	N	N	0	N	N
117	20230907	130702	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	10850	340	2	3.24	2151164130	196357	586.98	10700	11260	10500	13660	7360	10510	10956.41	12.58	-28899	10843	10676	10403	10236	9963	10760	10320	47	3150	500	7560	10	1	9341271	1014	57.71	2.17	12	2.10	188.00	4998.00	17300	20230208	-37.28	8480	20221013	27.95	17300	-37.28	20230208	8950	21.23	20230727	17300	-37.28	20230208	8480	27.95	20221013	3.82	N	163730	500	46 억	1174739	N	N	0	N	N
118	20230907	120711	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	10900	390	2	3.71	1869187200	170599	509.98	10700	11260	10500	13660	7360	10510	10957.81	12.58	-27514	10843	10676	10403	10236	9963	10760	10320	47	3150	500	7560	10	1	9341271	1018	57.98	2.18	12	1.83	188.00	4998.00	17300	20230208	-36.99	8480	20221013	28.54	17300	-36.99	20230208	8950	21.79	20230727	17300	-36.99	20230208	8480	28.54	20221013	3.82	N	163730	500	46 억	1174739	N	N	0	N	N
119	20230907	110709	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	10870	360	2	3.43	1627843500	148389	443.59	10700	11260	10500	13660	7360	10510	10971.53	12.58	-28876	10843	10676	10403	10236	9963	10760	10320	47	3150	500	7560	10	1	9341271	1015	57.82	2.17	12	1.59	188.00	4998.00	17300	20230208	-37.17	8480	20221013	28.18	17300	-37.17	20230208	8950	21.45	20230727	17300	-37.17	20230208	8480	28.18	20221013	3.82	N	163730	500	46 억	1174739	N	N	0	N	N
120	20230907	100708	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	10990	480	2	4.57	1304706450	118788	355.10	10700	11260	10500	13660	7360	10510	10985.32	12.58	-21944	10843	10676	10403	10236	9963	10760	10320	47	3150	500	7560	10	1	9341271	1027	58.46	2.20	12	1.27	188.00	4998.00	17300	20230208	-36.47	8480	20221013	29.60	17300	-36.47	20230208	8950	22.79	20230727	17300	-36.47	20230208	8480	29.60	20221013	3.82	N	163730	500	46 억	1174739	N	N	0	N	N
121	20230907	090717	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	10590	80	2	0.76	110591180	10382	31.04	10700	10740	10500	13660	7360	10510	10658.75	12.58	-2435	10843	10676	10403	10236	9963	10760	10320	47	3150	500	7560	10	1	9341271	989	56.33	2.12	12	0.11	188.00	4998.00	17300	20230208	-38.79	8480	20221013	24.88	17300	-38.79	20230208	8950	18.32	20230727	17300	-38.79	20230208	8480	24.88	20221013	3.82	N	163730	500	46 억	1174739	N	N	0	N	N
122	20230906	160704	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	10510	320	2	3.14	347351850	33308	218.63	10140	10570	10130	13240	7140	10190	10429.38	12.54	3443	10430	10310	10230	10110	10030	10270	10070	47	3050	500	7330	10	1	9341271	982	55.90	2.10	12	0.36	188.00	4998.00	17300	20230208	-39.25	8480	20221013	23.94	17300	-39.25	20230208	8950	17.43	20230727	17300	-39.25	20230208	8480	23.94	20221013	3.82	N	163730	500	46 억	1171322	N	N	0	N	N
123	20230906	150704	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	10540	350	2	3.43	311570760	29905	196.29	10140	10570	10130	13240	7140	10190	10419.67	12.54	3796	10430	10310	10230	10110	10030	10270	10070	47	3050	500	7330	10	1	9341271	985	56.06	2.11	12	0.32	188.00	4998.00	17300	20230208	-39.08	8480	20221013	24.29	17300	-39.08	20230208	8950	17.77	20230727	17300	-39.08	20230208	8480	24.29	20221013	3.82	N	163730	500	46 억	1171322	N	N	0	N	N
124	20230906	140706	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	10550	360	2	3.53	211828700	20410	133.97	10140	10570	10130	13240	7140	10190	10379.86	12.54	5547	10430	10310	10230	10110	10030	10270	10070	47	3050	500	7330	10	1	9341271	986	56.12	2.11	12	0.22	188.00	4998.00	17300	20230208	-39.02	8480	20221013	24.41	17300	-39.02	20230208	8950	17.88	20230727	17300	-39.02	20230208	8480	24.41	20221013	3.82	N	163730	500	46 억	1171322	N	N	0	N	N
125	20230906	130658	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	10350	160	2	1.57	89021820	8668	56.90	10140	10440	10130	13240	7140	10190	10271.37	12.54	2579	10430	10310	10230	10110	10030	10270	10070	47	3050	500	7330	10	1	9341271	967	55.05	2.07	12	0.09	188.00	4998.00	17300	20230208	-40.17	8480	20221013	22.05	17300	-40.17	20230208	8950	15.64	20230727	17300	-40.17	20230208	8480	22.05	20221013	3.82	N	163730	500	46 억	1171322	N	N	0	N	N
126	20230906	120711	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	10390	200	2	1.96	81638750	7955	52.22	10140	10440	10130	13240	7140	10190	10263.76	12.54	2275	10430	10310	10230	10110	10030	10270	10070	47	3050	500	7330	10	1	9341271	971	55.27	2.08	12	0.09	188.00	4998.00	17300	20230208	-39.94	8480	20221013	22.52	17300	-39.94	20230208	8950	16.09	20230727	17300	-39.94	20230208	8480	22.52	20221013	3.82	N	163730	500	46 억	1171322	N	N	0	N	N
127	20230906	110713	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	10280	90	2	0.88	39029780	3830	25.14	10140	10300	10130	13240	7140	10190	10190.56	12.54	1165	10430	10310	10230	10110	10030	10270	10070	47	3050	500	7330	10	1	9341271	960	54.68	2.06	12	0.04	188.00	4998.00	17300	20230208	-40.58	8480	20221013	21.23	17300	-40.58	20230208	8950	14.86	20230727	17300	-40.58	20230208	8480	21.23	20221013	3.82	N	163730	500	46 억	1171322	N	N	0	N	N
128	20230906	100650	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	10240	50	2	0.49	32090740	3151	20.68	10140	10300	10130	13240	7140	10190	10184.06	12.54	929	10430	10310	10230	10110	10030	10270	10070	47	3050	500	7330	10	1	9341271	957	54.47	2.05	12	0.03	188.00	4998.00	17300	20230208	-40.81	8480	20221013	20.75	17300	-40.81	20230208	8950	14.41	20230727	17300	-40.81	20230208	8480	20.75	20221013	3.82	N	163730	500	46 억	1171322	N	N	0	N	N
129	20230906	090657	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	10180	-10	5	-0.10	4944840	487	3.20	10140	10190	10140	13240	7140	10190	10140.72	12.54	-14	10430	10310	10230	10110	10030	10270	10070	47	3050	500	7330	10	1	9341271	951	54.15	2.04	12	0.01	188.00	4998.00	17300	20230208	-41.16	8480	20221013	20.05	17300	-41.16	20230208	8950	13.74	20230727	17300	-41.16	20230208	8480	20.05	20221013	3.82	N	163730	500	46 억	1171322	N	N	0	N	N
130	20230905	160658	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	10190	-110	5	-1.07	147885090	14482	78.84	10250	10350	10150	13390	7210	10300	10211.65	12.61	-6491	10593	10446	10293	10146	9993	10520	10220	47	3090	500	7410	10	1	9341271	952	54.20	2.04	12	0.16	188.00	4998.00	17300	20230208	-41.10	8480	20221013	20.17	17300	-41.10	20230208	8950	13.85	20230727	17300	-41.10	20230208	8480	20.17	20221013	3.82	N	163730	500	46 억	1177795	N	N	0	N	N
131	20230905	150708	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	10200	-100	5	-0.97	126678030	12399	67.50	10250	10350	10150	13390	7210	10300	10216.79	12.61	-6140	10593	10446	10293	10146	9993	10520	10220	47	3090	500	7410	10	1	9341271	953	54.26	2.04	12	0.13	188.00	4998.00	17300	20230208	-41.04	8480	20221013	20.28	17300	-41.04	20230208	8950	13.97	20230727	17300	-41.04	20230208	8480	20.28	20221013	3.82	N	163730	500	46 억	1177795	N	N	0	N	N
132	20230905	140708	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	10230	-70	5	-0.68	101138500	9895	53.87	10250	10350	10150	13390	7210	10300	10221.17	12.61	-5672	10593	10446	10293	10146	9993	10520	10220	47	3090	500	7410	10	1	9341271	956	54.41	2.05	12	0.11	188.00	4998.00	17300	20230208	-40.87	8480	20221013	20.64	17300	-40.87	20230208	8950	14.30	20230727	17300	-40.87	20230208	8480	20.64	20221013	3.82	N	163730	500	46 억	1177795	N	N	0	N	N
133	20230905	130649	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	10190	-110	5	-1.07	80812330	7899	43.00	10250	10350	10150	13390	7210	10300	10230.70	12.61	-5035	10593	10446	10293	10146	9993	10520	10220	47	3090	500	7410	10	1	9341271	952	54.20	2.04	12	0.08	188.00	4998.00	17300	20230208	-41.10	8480	20221013	20.17	17300	-41.10	20230208	8950	13.85	20230727	17300	-41.10	20230208	8480	20.17	20221013	3.82	N	163730	500	46 억	1177795	N	N	0	N	N
134	20230905	120653	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	10260	-40	5	-0.39	52358710	5104	27.79	10250	10350	10180	13390	7210	10300	10258.37	12.61	-2273	10593	10446	10293	10146	9993	10520	10220	47	3090	500	7410	10	1	9341271	958	54.57	2.05	12	0.05	188.00	4998.00	17300	20230208	-40.69	8480	20221013	20.99	17300	-40.69	20230208	8950	14.64	20230727	17300	-40.69	20230208	8480	20.99	20221013	3.82	N	163730	500	46 억	1177795	N	N	0	N	N
135	20230905	110659	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	10300	0	3	0.00	42159090	4105	22.35	10250	10350	10180	13390	7210	10300	10270.18	12.61	-1925	10593	10446	10293	10146	9993	10520	10220	47	3090	500	7410	10	1	9341271	962	54.79	2.06	12	0.04	188.00	4998.00	17300	20230208	-40.46	8480	20221013	21.46	17300	-40.46	20230208	8950	15.08	20230727	17300	-40.46	20230208	8480	21.46	20221013	3.82	N	163730	500	46 억	1177795	N	N	0	N	N
136	20230905	100649	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	10240	-60	5	-0.58	35388330	3447	18.77	10250	10350	10180	13390	7210	10300	10266.41	12.61	-1430	10593	10446	10293	10146	9993	10520	10220	47	3090	500	7410	10	1	9341271	957	54.47	2.05	12	0.04	188.00	4998.00	17300	20230208	-40.81	8480	20221013	20.75	17300	-40.81	20230208	8950	14.41	20230727	17300	-40.81	20230208	8480	20.75	20221013	3.82	N	163730	500	46 억	1177795	N	N	0	N	N
137	20230905	090648	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	10350	50	2	0.49	875290	85	0.46	10250	10350	10250	13390	7210	10300	10297.53	12.61	36	10593	10446	10293	10146	9993	10520	10220	47	3090	500	7410	10	1	9341271	967	55.05	2.07	12	0.00	188.00	4998.00	17300	20230208	-40.17	8480	20221013	22.05	17300	-40.17	20230208	8950	15.64	20230727	17300	-40.17	20230208	8480	22.05	20221013	3.82	N	163730	500	46 억	1177795	N	N	0	N	N
138	20230904	160647	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	10300	40	2	0.39	186991010	18169	66.70	10140	10440	10140	13330	7190	10260	10291.76	12.56	4403	10473	10366	10293	10186	10113	10330	10150	47	3070	500	7380	10	1	9341271	962	54.79	2.06	12	0.19	188.00	4998.00	17300	20230208	-40.46	8480	20221013	21.46	17300	-40.46	20230208	8950	15.08	20230727	17300	-40.46	20230208	8480	21.46	20221013	3.83	N	163730	500	46 억	1173410	N	N	21	N	N
139	20230904	150639	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	10300	40	2	0.39	177637840	17260	63.37	10140	10440	10140	13330	7190	10260	10291.88	12.56	4485	10473	10366	10293	10186	10113	10330	10150	47	3070	500	7380	10	1	9341271	962	54.79	2.06	12	0.18	188.00	4998.00	17300	20230208	-40.46	8480	20221013	21.46	17300	-40.46	20230208	8950	15.08	20230727	17300	-40.46	20230208	8480	21.46	20221013	3.83	N	163730	500	46 억	1173410	N	N	21	N	N
140	20230904	140633	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	10320	60	2	0.58	164372130	15971	58.63	10140	10440	10140	13330	7190	10260	10291.91	12.56	5363	10473	10366	10293	10186	10113	10330	10150	47	3070	500	7380	10	1	9341271	964	54.89	2.06	12	0.17	188.00	4998.00	17300	20230208	-40.35	8480	20221013	21.70	17300	-40.35	20230208	8950	15.31	20230727	17300	-40.35	20230208	8480	21.70	20221013	3.83	N	163730	500	46 억	1173410	N	N	21	N	N
141	20230904	130644	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	10300	40	2	0.39	123669720	12009	44.09	10140	10440	10140	13330	7190	10260	10298.09	12.56	5193	10473	10366	10293	10186	10113	10330	10150	47	3070	500	7380	10	1	9341271	962	54.79	2.06	12	0.13	188.00	4998.00	17300	20230208	-40.46	8480	20221013	21.46	17300	-40.46	20230208	8950	15.08	20230727	17300	-40.46	20230208	8480	21.46	20221013	3.83	N	163730	500	46 억	1173410	N	N	21	N	N
142	20230904	120631	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	10340	80	2	0.78	114709350	11139	40.90	10140	10440	10140	13330	7190	10260	10297.99	12.56	5029	10473	10366	10293	10186	10113	10330	10150	47	3070	500	7380	10	1	9341271	966	55.00	2.07	12	0.12	188.00	4998.00	17300	20230208	-40.23	8480	20221013	21.93	17300	-40.23	20230208	8950	15.53	20230727	17300	-40.23	20230208	8480	21.93	20221013	3.83	N	163730	500	46 억	1173410	N	N	21	N	N
143	20230904	110623	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	10380	120	2	1.17	97042720	9429	34.62	10140	10440	10140	13330	7190	10260	10291.94	12.56	4645	10473	10366	10293	10186	10113	10330	10150	47	3070	500	7380	10	1	9341271	970	55.21	2.08	12	0.10	188.00	4998.00	17300	20230208	-40.00	8480	20221013	22.41	17300	-40.00	20230208	8950	15.98	20230727	17300	-40.00	20230208	8480	22.41	20221013	3.83	N	163730	500	46 억	1173410	N	N	21	N	N
144	20230904	100627	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	10350	90	2	0.88	65717520	6400	23.50	10140	10380	10140	13330	7190	10260	10268.36	12.56	4434	10473	10366	10293	10186	10113	10330	10150	47	3070	500	7380	10	1	9341271	967	55.05	2.07	12	0.07	188.00	4998.00	17300	20230208	-40.17	8480	20221013	22.05	17300	-40.17	20230208	8950	15.64	20230727	17300	-40.17	20230208	8480	22.05	20221013	3.83	N	163730	500	46 억	1173410	N	N	21	N	N
145	20230904	090638	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	10250	-10	5	-0.10	5818740	573	2.10	10140	10250	10140	13330	7190	10260	10154.87	12.56	-33	10473	10366	10293	10186	10113	10330	10150	47	3070	500	7380	10	1	9341271	957	54.52	2.05	12	0.01	188.00	4998.00	17300	20230208	-40.75	8480	20221013	20.87	17300	-40.75	20230208	8950	14.53	20230727	17300	-40.75	20230208	8480	20.87	20221013	3.83	N	163730	500	46 억	1173410	N	N	21	N	N
146	20230901	160628	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	10260	-20	5	-0.19	280354190	27214	171.89	10280	10400	10220	13360	7200	10280	10301.85	12.50	5709	10553	10416	10343	10206	10133	10380	10170	47	3080	500	7400	10	1	9341271	958	54.57	2.05	12	0.29	188.00	4998.00	17300	20230208	-40.69	8480	20221013	20.99	17300	-40.69	20230208	8950	14.64	20230727	17300	-40.69	20230208	8480	20.99	20221013	3.81	N	163730	500	46 억	1167484	N	N	21	N	N
147	20230901	150635	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	10300	20	2	0.19	252859680	24535	154.97	10280	10400	10220	13360	7200	10280	10306.08	12.50	5157	10553	10416	10343	10206	10133	10380	10170	47	3080	500	7400	10	1	9341271	962	54.79	2.06	12	0.26	188.00	4998.00	17300	20230208	-40.46	8480	20221013	21.46	17300	-40.46	20230208	8950	15.08	20230727	17300	-40.46	20230208	8480	21.46	20221013	3.81	N	163730	500	46 억	1167484	N	N	119	N	N
148	20230901	140639	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	10370	90	2	0.88	184934890	17943	113.33	10280	10400	10220	13360	7200	10280	10306.80	12.50	4767	10553	10416	10343	10206	10133	10380	10170	47	3080	500	7400	10	1	9341271	969	55.16	2.07	12	0.19	188.00	4998.00	17300	20230208	-40.06	8480	20221013	22.29	17300	-40.06	20230208	8950	15.87	20230727	17300	-40.06	20230208	8480	22.29	20221013	3.81	N	163730	500	46 억	1167484	N	N	119	N	N
149	20230901	130622	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	10350	70	2	0.68	145360320	14129	89.24	10280	10350	10220	13360	7200	10280	10288.08	12.50	4514	10553	10416	10343	10206	10133	10380	10170	47	3080	500	7400	10	1	9341271	967	55.05	2.07	12	0.15	188.00	4998.00	17300	20230208	-40.17	8480	20221013	22.05	17300	-40.17	20230208	8950	15.64	20230727	17300	-40.17	20230208	8480	22.05	20221013	3.81	N	163730	500	46 억	1167484	N	N	119	N	N
150	20230901	120626	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	10300	20	2	0.19	121991830	11864	74.94	10280	10340	10220	13360	7200	10280	10282.52	12.50	4065	10553	10416	10343	10206	10133	10380	10170	47	3080	500	7400	10	1	9341271	962	54.79	2.06	12	0.13	188.00	4998.00	17300	20230208	-40.46	8480	20221013	21.46	17300	-40.46	20230208	8950	15.08	20230727	17300	-40.46	20230208	8480	21.46	20221013	3.81	N	163730	500	46 억	1167484	N	N	119	N	N
151	20230901	110629	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	10290	10	2	0.10	98356930	9566	60.42	10280	10340	10220	13360	7200	10280	10281.93	12.50	3492	10553	10416	10343	10206	10133	10380	10170	47	3080	500	7400	10	1	9341271	961	54.73	2.06	12	0.10	188.00	4998.00	17300	20230208	-40.52	8480	20221013	21.34	17300	-40.52	20230208	8950	14.97	20230727	17300	-40.52	20230208	8480	21.34	20221013	3.81	N	163730	500	46 억	1167484	N	N	119	N	N
152	20230901	100623	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	10260	-20	5	-0.19	31467390	3063	19.35	10280	10330	10230	13360	7200	10280	10273.39	12.50	-479	10553	10416	10343	10206	10133	10380	10170	47	3080	500	7400	10	1	9341271	958	54.57	2.05	12	0.03	188.00	4998.00	17300	20230208	-40.69	8480	20221013	20.99	17300	-40.69	20230208	8950	14.64	20230727	17300	-40.69	20230208	8480	20.99	20221013	3.81	N	163730	500	46 억	1167484	N	N	119	N	N
153	20230901	090614	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	10310	30	2	0.29	1857280	181	1.14	10280	10330	10230	13360	7200	10280	10261.22	12.50	-61	10553	10416	10343	10206	10133	10380	10170	47	3080	500	7400	10	1	9341271	963	54.84	2.06	12	0.00	188.00	4998.00	17300	20230208	-40.40	8480	20221013	21.58	17300	-40.40	20230208	8950	15.20	20230727	17300	-40.40	20230208	8480	21.58	20221013	3.81	N	163730	500	46 억	1167484	N	N	119	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History