KissMeData/108490/price/prices-20230901.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

69 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230927	160749	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26400	1000	2	3.94	2586554200	99705	95.58	25000	26400	25000	33000	17800	25400	25937.17	0.13	8512	27166	26282	25816	24932	24466	26050	24700	64	7600	500	18790	50	1	12766717	3370	-1200.00	3.69	12	0.78	-22.00	7151.00	46450	20230317	-43.16	20550	20230102	28.47	46450	-43.16	20230317	20550	28.47	20230102	46450	-43.16	20230317	20550	28.47	20230102	4.00	N	108490	500	63 억	16855	N	N	19	N	N
3	20230927	150755	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26300	900	2	3.54	2378368400	91808	88.01	25000	26350	25000	33000	17800	25400	25905.91	0.13	9356	27166	26282	25816	24932	24466	26050	24700	64	7600	500	18790	50	1	12766717	3358	-1195.45	3.68	12	0.72	-22.00	7151.00	46450	20230317	-43.38	20550	20230102	27.98	46450	-43.38	20230317	20550	27.98	20230102	46450	-43.38	20230317	20550	27.98	20230102	4.00	N	108490	500	63 억	16855	N	N	146	N	N
4	20230927	140756	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26100	700	2	2.76	1985631650	76845	73.67	25000	26100	25000	33000	17800	25400	25839.46	0.13	9023	27166	26282	25816	24932	24466	26050	24700	64	7600	500	18790	50	1	12766717	3332	-1186.36	3.65	12	0.60	-22.00	7151.00	46450	20230317	-43.81	20550	20230102	27.01	46450	-43.81	20230317	20550	27.01	20230102	46450	-43.81	20230317	20550	27.01	20230102	4.00	N	108490	500	63 억	16855	N	N	146	N	N
5	20230927	130746	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26000	600	2	2.36	1799046750	69678	66.80	25000	26100	25000	33000	17800	25400	25819.46	0.13	7219	27166	26282	25816	24932	24466	26050	24700	64	7600	500	18790	50	1	12766717	3319	-1181.82	3.64	12	0.55	-22.00	7151.00	46450	20230317	-44.03	20550	20230102	26.52	46450	-44.03	20230317	20550	26.52	20230102	46450	-44.03	20230317	20550	26.52	20230102	4.00	N	108490	500	63 억	16855	N	N	146	N	N
6	20230927	120745	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25750	350	2	1.38	1594433850	61755	59.20	25000	26100	25000	33000	17800	25400	25818.72	0.13	6103	27166	26282	25816	24932	24466	26050	24700	64	7600	500	18790	50	1	12766717	3287	-1170.45	3.60	12	0.48	-22.00	7151.00	46450	20230317	-44.56	20550	20230102	25.30	46450	-44.56	20230317	20550	25.30	20230102	46450	-44.56	20230317	20550	25.30	20230102	4.00	N	108490	500	63 억	16855	N	N	146	N	N
7	20230927	110753	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25900	500	2	1.97	1300215150	50411	48.33	25000	26100	25000	33000	17800	25400	25792.31	0.13	8073	27166	26282	25816	24932	24466	26050	24700	64	7600	500	18790	50	1	12766717	3307	-1177.27	3.62	12	0.39	-22.00	7151.00	46450	20230317	-44.24	20550	20230102	26.03	46450	-44.24	20230317	20550	26.03	20230102	46450	-44.24	20230317	20550	26.03	20230102	4.00	N	108490	500	63 억	16855	N	N	146	N	N
8	20230927	100748	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26000	600	2	2.36	989102850	38427	36.84	25000	26100	25000	33000	17800	25400	25739.81	0.13	7656	27166	26282	25816	24932	24466	26050	24700	64	7600	500	18790	50	1	12766717	3319	-1181.82	3.64	12	0.30	-22.00	7151.00	46450	20230317	-44.03	20550	20230102	26.52	46450	-44.03	20230317	20550	26.52	20230102	46450	-44.03	20230317	20550	26.52	20230102	4.00	N	108490	500	63 억	16855	N	N	146	N	N
9	20230927	090800	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25650	250	2	0.98	214420600	8446	8.10	25000	25800	25000	33000	17800	25400	25387.23	0.13	2918	27166	26282	25816	24932	24466	26050	24700	64	7600	500	18790	50	1	12766717	3275	-1165.91	3.59	12	0.07	-22.00	7151.00	46450	20230317	-44.78	20550	20230102	24.82	46450	-44.78	20230317	20550	24.82	20230102	46450	-44.78	20230317	20550	24.82	20230102	4.00	N	108490	500	63 억	16855	N	N	146	N	N
10	20230926	160747	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25400	-500	5	-1.93	2617610100	101312	80.00	26100	26700	25350	33650	18150	25900	25840.68	0.18	-6215	27800	26850	26300	25350	24800	26575	25075	64	7750	500	19160	50	1	12766717	3243	-1154.55	3.55	12	0.79	-22.00	7151.00	46450	20230317	-45.32	20550	20230102	23.60	46450	-45.32	20230317	20550	23.60	20230102	46450	-45.32	20230317	20550	23.60	20230102	4.12	N	108490	500	63 억	23073	N	N	146	N	N
11	20230926	150747	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25650	-250	5	-0.97	2293924650	88639	69.99	26100	26700	25350	33650	18150	25900	25879.39	0.18	-7451	27800	26850	26300	25350	24800	26575	25075	64	7750	500	19160	50	1	12766717	3275	-1165.91	3.59	12	0.69	-22.00	7151.00	46450	20230317	-44.78	20550	20230102	24.82	46450	-44.78	20230317	20550	24.82	20230102	46450	-44.78	20230317	20550	24.82	20230102	4.12	N	108490	500	63 억	23073	N	N	348	N	N
12	20230926	140740	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25450	-450	5	-1.74	1865720350	71849	56.73	26100	26700	25400	33650	18150	25900	25967.30	0.18	-8335	27800	26850	26300	25350	24800	26575	25075	64	7750	500	19160	50	1	12766717	3249	-1156.82	3.56	12	0.56	-22.00	7151.00	46450	20230317	-45.21	20550	20230102	23.84	46450	-45.21	20230317	20550	23.84	20230102	46450	-45.21	20230317	20550	23.84	20230102	4.12	N	108490	500	63 억	23073	N	N	348	N	N
13	20230926	130743	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25550	-350	5	-1.35	1570848050	60278	47.60	26100	26700	25550	33650	18150	25900	26060.22	0.18	-6843	27800	26850	26300	25350	24800	26575	25075	64	7750	500	19160	50	1	12766717	3262	-1161.36	3.57	12	0.47	-22.00	7151.00	46450	20230317	-44.99	20550	20230102	24.33	46450	-44.99	20230317	20550	24.33	20230102	46450	-44.99	20230317	20550	24.33	20230102	4.12	N	108490	500	63 억	23073	N	N	348	N	N
14	20230926	120748	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25850	-50	5	-0.19	1275341800	48784	38.52	26100	26700	25750	33650	18150	25900	26142.92	0.18	-3514	27800	26850	26300	25350	24800	26575	25075	64	7750	500	19160	50	1	12766717	3300	-1175.00	3.61	12	0.38	-22.00	7151.00	46450	20230317	-44.35	20550	20230102	25.79	46450	-44.35	20230317	20550	25.79	20230102	46450	-44.35	20230317	20550	25.79	20230102	4.12	N	108490	500	63 억	23073	N	N	348	N	N
15	20230926	110746	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26000	100	2	0.39	1110628750	42408	33.49	26100	26700	25800	33650	18150	25900	26189.54	0.18	-2536	27800	26850	26300	25350	24800	26575	25075	64	7750	500	19160	50	1	12766717	3319	-1181.82	3.64	12	0.33	-22.00	7151.00	46450	20230317	-44.03	20550	20230102	26.52	46450	-44.03	20230317	20550	26.52	20230102	46450	-44.03	20230317	20550	26.52	20230102	4.12	N	108490	500	63 억	23073	N	N	348	N	N
16	20230926	100745	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26050	150	2	0.58	778998700	29632	23.40	26100	26700	26000	33650	18150	25900	26289.89	0.18	-1009	27800	26850	26300	25350	24800	26575	25075	64	7750	500	19160	50	1	12766717	3326	-1184.09	3.64	12	0.23	-22.00	7151.00	46450	20230317	-43.92	20550	20230102	26.76	46450	-43.92	20230317	20550	26.76	20230102	46450	-43.92	20230317	20550	26.76	20230102	4.12	N	108490	500	63 억	23073	N	N	348	N	N
17	20230926	090746	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26600	700	2	2.70	219512550	8321	6.57	26100	26700	26100	33650	18150	25900	26384.04	0.18	-382	27800	26850	26300	25350	24800	26575	25075	64	7750	500	19160	50	1	12766717	3396	-1209.09	3.72	12	0.07	-22.00	7151.00	46450	20230317	-42.73	20550	20230102	29.44	46450	-42.73	20230317	20550	29.44	20230102	46450	-42.73	20230317	20550	29.44	20230102	4.12	N	108490	500	63 억	23073	N	N	348	N	N
18	20230925	160745	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25900	-800	5	-3.00	3298336450	125376	80.19	26700	27250	25750	34700	18700	26700	26308.20	0.20	-2878	28300	27500	26350	25550	24400	27900	25950	64	8000	500	19750	50	1	12766717	3307	-1177.27	3.62	12	0.98	-22.00	7151.00	46450	20230317	-44.24	20550	20230102	26.03	46450	-44.24	20230317	20550	26.03	20230102	46450	-44.24	20230317	20550	26.03	20230102	4.25	N	108490	500	63 억	25946	N	N	348	N	N
19	20230925	150749	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26100	-600	5	-2.25	2871609150	108925	69.67	26700	27250	25750	34700	18700	26700	26362.35	0.20	-3736	28300	27500	26350	25550	24400	27900	25950	64	8000	500	19750	50	1	12766717	3332	-1186.36	3.65	12	0.85	-22.00	7151.00	46450	20230317	-43.81	20550	20230102	27.01	46450	-43.81	20230317	20550	27.01	20230102	46450	-43.81	20230317	20550	27.01	20230102	4.25	N	108490	500	63 억	25946	N	N	455	N	N
20	20230925	140735	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26450	-250	5	-0.94	2578428250	97770	62.54	26700	27250	25750	34700	18700	26700	26371.49	0.20	-2863	28300	27500	26350	25550	24400	27900	25950	64	8000	500	19750	50	1	12766717	3377	-1202.27	3.70	12	0.77	-22.00	7151.00	46450	20230317	-43.06	20550	20230102	28.71	46450	-43.06	20230317	20550	28.71	20230102	46450	-43.06	20230317	20550	28.71	20230102	4.25	N	108490	500	63 억	25946	N	N	455	N	N
21	20230925	130739	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26100	-600	5	-2.25	2169830650	82247	52.61	26700	27250	25750	34700	18700	26700	26380.85	0.20	-4650	28300	27500	26350	25550	24400	27900	25950	64	8000	500	19750	50	1	12766717	3332	-1186.36	3.65	12	0.64	-22.00	7151.00	46450	20230317	-43.81	20550	20230102	27.01	46450	-43.81	20230317	20550	27.01	20230102	46450	-43.81	20230317	20550	27.01	20230102	4.25	N	108490	500	63 억	25946	N	N	455	N	N
22	20230925	120745	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26100	-600	5	-2.25	2041625150	77337	49.47	26700	27250	25750	34700	18700	26700	26398.03	0.20	-4719	28300	27500	26350	25550	24400	27900	25950	64	8000	500	19750	50	1	12766717	3332	-1186.36	3.65	12	0.61	-22.00	7151.00	46450	20230317	-43.81	20550	20230102	27.01	46450	-43.81	20230317	20550	27.01	20230102	46450	-43.81	20230317	20550	27.01	20230102	4.25	N	108490	500	63 억	25946	N	N	455	N	N
23	20230925	110739	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26050	-650	5	-2.43	1803815000	68186	43.61	26700	27250	25750	34700	18700	26700	26453.37	0.20	-4383	28300	27500	26350	25550	24400	27900	25950	64	8000	500	19750	50	1	12766717	3326	-1184.09	3.64	12	0.53	-22.00	7151.00	46450	20230317	-43.92	20550	20230102	26.76	46450	-43.92	20230317	20550	26.76	20230102	46450	-43.92	20230317	20550	26.76	20230102	4.25	N	108490	500	63 억	25946	N	N	455	N	N
24	20230925	100743	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26250	-450	5	-1.69	1186748650	44386	28.39	26700	27250	26150	34700	18700	26700	26737.23	0.20	-6295	28300	27500	26350	25550	24400	27900	25950	64	8000	500	19750	50	1	12766717	3351	-1193.18	3.67	12	0.35	-22.00	7151.00	46450	20230317	-43.49	20550	20230102	27.74	46450	-43.49	20230317	20550	27.74	20230102	46450	-43.49	20230317	20550	27.74	20230102	4.25	N	108490	500	63 억	25946	N	N	455	N	N
25	20230925	090740	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26950	250	2	0.94	305528250	11407	7.30	26700	27050	26600	34700	18700	26700	26786.30	0.20	-3216	28300	27500	26350	25550	24400	27900	25950	64	8000	500	19750	50	1	12766717	3441	-1225.00	3.77	12	0.09	-22.00	7151.00	46450	20230317	-41.98	20550	20230102	31.14	46450	-41.98	20230317	20550	31.14	20230102	46450	-41.98	20230317	20550	31.14	20230102	4.25	N	108490	500	63 억	25946	N	N	455	N	N
26	20230922	160807	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26700	650	2	2.50	4095274600	155174	124.35	25450	27150	25200	33850	18250	26050	26391.26	0.20	-512	27483	26766	26383	25666	25283	26575	25475	64	7800	500	19270	50	1	12766717	3409	-1213.64	3.73	12	1.22	-22.00	7151.00	46450	20230317	-42.52	20550	20230102	29.93	46450	-42.52	20230317	20550	29.93	20230102	46450	-42.52	20230317	20550	29.93	20230102	4.30	N	108490	500	63 억	26076	N	N	455	N	N
27	20230922	150803	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26600	550	2	2.11	3927137150	148867	119.29	25450	27150	25200	33850	18250	26050	26380.17	0.20	653	27483	26766	26383	25666	25283	26575	25475	64	7800	500	19270	50	1	12766717	3396	-1209.09	3.72	12	1.17	-22.00	7151.00	46450	20230317	-42.73	20550	20230102	29.44	46450	-42.73	20230317	20550	29.44	20230102	46450	-42.73	20230317	20550	29.44	20230102	4.30	N	108490	500	63 억	26076	N	N	104	N	N
28	20230922	140802	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26700	650	2	2.50	3451033000	130891	104.89	25450	27150	25200	33850	18250	26050	26365.70	0.20	2729	27483	26766	26383	25666	25283	26575	25475	64	7800	500	19270	50	1	12766717	3409	-1213.64	3.73	12	1.03	-22.00	7151.00	46450	20230317	-42.52	20550	20230102	29.93	46450	-42.52	20230317	20550	29.93	20230102	46450	-42.52	20230317	20550	29.93	20230102	4.30	N	108490	500	63 억	26076	N	N	104	N	N
29	20230922	130715	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26950	900	2	3.45	2734258350	104238	83.53	25450	26950	25200	33850	18250	26050	26230.92	0.20	7209	27483	26766	26383	25666	25283	26575	25475	64	7800	500	19270	50	1	12766717	3441	-1225.00	3.77	12	0.82	-22.00	7151.00	46450	20230317	-41.98	20550	20230102	31.14	46450	-41.98	20230317	20550	31.14	20230102	46450	-41.98	20230317	20550	31.14	20230102	4.30	N	108490	500	63 억	26076	N	N	104	N	N
30	20230922	120713	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26650	600	2	2.30	2185177800	83735	67.10	25450	26700	25200	33850	18250	26050	26096.35	0.20	9247	27483	26766	26383	25666	25283	26575	25475	64	7800	500	19270	50	1	12766717	3402	-1211.36	3.73	12	0.66	-22.00	7151.00	46450	20230317	-42.63	20550	20230102	29.68	46450	-42.63	20230317	20550	29.68	20230102	46450	-42.63	20230317	20550	29.68	20230102	4.30	N	108490	500	63 억	26076	N	N	104	N	N
31	20230922	110710	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26450	400	2	1.54	1769165250	68062	54.54	25450	26500	25200	33850	18250	26050	25993.44	0.20	7953	27483	26766	26383	25666	25283	26575	25475	64	7800	500	19270	50	1	12766717	3377	-1202.27	3.70	12	0.53	-22.00	7151.00	46450	20230317	-43.06	20550	20230102	28.71	46450	-43.06	20230317	20550	28.71	20230102	46450	-43.06	20230317	20550	28.71	20230102	4.30	N	108490	500	63 억	26076	N	N	104	N	N
32	20230922	100711	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26000	-50	5	-0.19	1184023450	45758	36.67	25450	26400	25200	33850	18250	26050	25875.77	0.20	1328	27483	26766	26383	25666	25283	26575	25475	64	7800	500	19270	50	1	12766717	3319	-1181.82	3.64	12	0.36	-22.00	7151.00	46450	20230317	-44.03	20550	20230102	26.52	46450	-44.03	20230317	20550	26.52	20230102	46450	-44.03	20230317	20550	26.52	20230102	4.30	N	108490	500	63 억	26076	N	N	104	N	N
33	20230922	090706	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25550	-500	5	-1.92	352531800	13869	11.11	25450	25700	25200	33850	18250	26050	25418.69	0.20	5640	27483	26766	26383	25666	25283	26575	25475	64	7800	500	19270	50	1	12766717	3262	-1161.36	3.57	12	0.11	-22.00	7151.00	46450	20230317	-44.99	20550	20230102	24.33	46450	-44.99	20230317	20550	24.33	20230102	46450	-44.99	20230317	20550	24.33	20230102	4.30	N	108490	500	63 억	26076	N	N	104	N	N
34	20230921	160713	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26050	-950	5	-3.52	3251069800	123464	98.74	26700	27100	26000	35100	18900	27000	26332.22	0.29	-10728	28300	27650	27250	26600	26200	27450	26400	64	8100	500	19980	50	1	12733922	3317	-1184.09	3.64	12	0.97	-22.00	7151.00	46450	20230317	-43.92	20550	20230102	26.76	46450	-43.92	20230317	20550	26.76	20230102	46450	-43.92	20230317	20550	26.76	20230102	4.37	N	108490	500	63 억	36585	N	N	104	N	N
35	20230921	150701	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26050	-950	5	-3.52	3061924900	116200	92.93	26700	27100	26000	35100	18900	27000	26349.52	0.29	-10292	28300	27650	27250	26600	26200	27450	26400	64	8100	500	19980	50	1	12733922	3317	-1184.09	3.64	12	0.91	-22.00	7151.00	46450	20230317	-43.92	20550	20230102	26.76	46450	-43.92	20230317	20550	26.76	20230102	46450	-43.92	20230317	20550	26.76	20230102	4.37	N	108490	500	63 억	36585	N	N	0	N	N
36	20230921	140709	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26150	-850	5	-3.15	2708527200	102648	82.09	26700	27100	26000	35100	18900	27000	26385.53	0.29	-8647	28300	27650	27250	26600	26200	27450	26400	64	8100	500	19980	50	1	12733922	3330	-1188.64	3.66	12	0.81	-22.00	7151.00	46450	20230317	-43.70	20550	20230102	27.25	46450	-43.70	20230317	20550	27.25	20230102	46450	-43.70	20230317	20550	27.25	20230102	4.37	N	108490	500	63 억	36585	N	N	0	N	N
37	20230921	130702	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26100	-900	5	-3.33	2235833400	84514	67.59	26700	27100	26100	35100	18900	27000	26454.08	0.29	-6827	28300	27650	27250	26600	26200	27450	26400	64	8100	500	19980	50	1	12733922	3324	-1186.36	3.65	12	0.66	-22.00	7151.00	46450	20230317	-43.81	20550	20230102	27.01	46450	-43.81	20230317	20550	27.01	20230102	46450	-43.81	20230317	20550	27.01	20230102	4.37	N	108490	500	63 억	36585	N	N	0	N	N
38	20230921	120656	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26250	-750	5	-2.78	1908089250	71983	57.57	26700	27100	26200	35100	18900	27000	26506.33	0.29	-5560	28300	27650	27250	26600	26200	27450	26400	64	8100	500	19980	50	1	12733922	3343	-1193.18	3.67	12	0.57	-22.00	7151.00	46450	20230317	-43.49	20550	20230102	27.74	46450	-43.49	20230317	20550	27.74	20230102	46450	-43.49	20230317	20550	27.74	20230102	4.37	N	108490	500	63 억	36585	N	N	0	N	N
39	20230921	110714	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26300	-700	5	-2.59	1585369150	59686	47.73	26700	27100	26200	35100	18900	27000	26560.57	0.29	-3949	28300	27650	27250	26600	26200	27450	26400	64	8100	500	19980	50	1	12733922	3349	-1195.45	3.68	12	0.47	-22.00	7151.00	46450	20230317	-43.38	20550	20230102	27.98	46450	-43.38	20230317	20550	27.98	20230102	46450	-43.38	20230317	20550	27.98	20230102	4.37	N	108490	500	63 억	36585	N	N	0	N	N
40	20230921	100701	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26450	-550	5	-2.04	1067585800	39992	31.98	26700	27100	26450	35100	18900	27000	26693.67	0.29	-1919	28300	27650	27250	26600	26200	27450	26400	64	8100	500	19980	50	1	12733922	3368	-1202.27	3.70	12	0.31	-22.00	7151.00	46450	20230317	-43.06	20550	20230102	28.71	46450	-43.06	20230317	20550	28.71	20230102	46450	-43.06	20230317	20550	28.71	20230102	4.37	N	108490	500	63 억	36585	N	N	0	N	N
41	20230921	090706	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26850	-150	5	-0.56	168676100	6287	5.03	26700	27100	26700	35100	18900	27000	26824.57	0.29	2011	28300	27650	27250	26600	26200	27450	26400	64	8100	500	19980	50	1	12733922	3419	-1220.45	3.75	12	0.05	-22.00	7151.00	46450	20230317	-42.20	20550	20230102	30.66	46450	-42.20	20230317	20550	30.66	20230102	46450	-42.20	20230317	20550	30.66	20230102	4.37	N	108490	500	63 억	36585	N	N	0	N	N
42	20230920	160708	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27000	150	2	0.56	3354920750	122745	111.19	27650	27900	26850	34900	18800	26850	27332.64	0.39	-12744	27616	27232	26866	26482	26116	27425	26675	64	8050	500	19860	50	1	12733922	3438	-1227.27	3.78	12	0.96	-22.00	7151.00	46450	20230317	-41.87	20550	20230102	31.39	46450	-41.87	20230317	20550	31.39	20230102	46450	-41.87	20230317	20550	31.39	20230102	4.43	N	108490	500	63 억	49065	N	N	0	N	N
43	20230920	150650	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27150	300	2	1.12	3143569000	114935	104.12	27650	27900	26850	34900	18800	26850	27350.85	0.39	-12124	27616	27232	26866	26482	26116	27425	26675	64	8050	500	19860	50	1	12733922	3457	-1234.09	3.80	12	0.90	-22.00	7151.00	46450	20230317	-41.55	20550	20230102	32.12	46450	-41.55	20230317	20550	32.12	20230102	46450	-41.55	20230317	20550	32.12	20230102	4.43	N	108490	500	63 억	49065	N	N	0	N	N
44	20230920	140701	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27200	350	2	1.30	2931541450	107125	97.04	27650	27900	26850	34900	18800	26850	27365.62	0.39	-11753	27616	27232	26866	26482	26116	27425	26675	64	8050	500	19860	50	1	12733922	3464	-1236.36	3.80	12	0.84	-22.00	7151.00	46450	20230317	-41.44	20550	20230102	32.36	46450	-41.44	20230317	20550	32.36	20230102	46450	-41.44	20230317	20550	32.36	20230102	4.43	N	108490	500	63 억	49065	N	N	0	N	N
45	20230920	130656	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27100	250	2	0.93	2793782250	102048	92.44	27650	27900	26850	34900	18800	26850	27377.14	0.39	-11298	27616	27232	26866	26482	26116	27425	26675	64	8050	500	19860	50	1	12733922	3451	-1231.82	3.79	12	0.80	-22.00	7151.00	46450	20230317	-41.66	20550	20230102	31.87	46450	-41.66	20230317	20550	31.87	20230102	46450	-41.66	20230317	20550	31.87	20230102	4.43	N	108490	500	63 억	49065	N	N	0	N	N
46	20230920	120653	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27200	350	2	1.30	2552679000	93214	84.44	27650	27900	26850	34900	18800	26850	27385.15	0.39	-11061	27616	27232	26866	26482	26116	27425	26675	64	8050	500	19860	50	1	12733922	3464	-1236.36	3.80	12	0.73	-22.00	7151.00	46450	20230317	-41.44	20550	20230102	32.36	46450	-41.44	20230317	20550	32.36	20230102	46450	-41.44	20230317	20550	32.36	20230102	4.43	N	108490	500	63 억	49065	N	N	0	N	N
47	20230920	110700	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26900	50	2	0.19	2303415500	84017	76.11	27650	27900	26850	34900	18800	26850	27416.07	0.39	-10666	27616	27232	26866	26482	26116	27425	26675	64	8050	500	19860	50	1	12733922	3425	-1222.73	3.76	12	0.66	-22.00	7151.00	46450	20230317	-42.09	20550	20230102	30.90	46450	-42.09	20230317	20550	30.90	20230102	46450	-42.09	20230317	20550	30.90	20230102	4.43	N	108490	500	63 억	49065	N	N	0	N	N
48	20230920	100646	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27000	150	2	0.56	1974691450	71847	65.08	27650	27900	26850	34900	18800	26850	27484.68	0.39	-10769	27616	27232	26866	26482	26116	27425	26675	64	8050	500	19860	50	1	12733922	3438	-1227.27	3.78	12	0.56	-22.00	7151.00	46450	20230317	-41.87	20550	20230102	31.39	46450	-41.87	20230317	20550	31.39	20230102	46450	-41.87	20230317	20550	31.39	20230102	4.43	N	108490	500	63 억	49065	N	N	0	N	N
49	20230920	090656	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27900	1050	2	3.91	1013431900	36566	33.12	27650	27900	27500	34900	18800	26850	27715.17	0.39	-6255	27616	27232	26866	26482	26116	27425	26675	64	8050	500	19860	50	1	12733922	3553	-1268.18	3.90	12	0.29	-22.00	7151.00	46450	20230317	-39.94	20550	20230102	35.77	46450	-39.94	20230317	20550	35.77	20230102	46450	-39.94	20230317	20550	35.77	20230102	4.43	N	108490	500	63 억	49065	N	N	0	N	N
50	20230919	160651	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26850	-150	5	-0.56	2838516200	106024	74.02	26800	27250	26500	35100	18900	27000	26772.22	0.36	2825	28266	27632	27316	26682	26366	27475	26525	64	8100	500	19980	50	1	12733922	3419	-1220.45	3.75	12	0.83	-22.00	7151.00	46450	20230317	-42.20	20550	20230102	30.66	46450	-42.20	20230317	20550	30.66	20230102	46450	-42.20	20230317	20550	30.66	20230102	4.42	N	108490	500	63 억	45578	N	N	61	N	N
51	20230919	150653	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26850	-150	5	-0.56	2730111700	101981	71.20	26800	27250	26500	35100	18900	27000	26770.69	0.36	2507	28266	27632	27316	26682	26366	27475	26525	64	8100	500	19980	50	1	12733922	3419	-1220.45	3.75	12	0.80	-22.00	7151.00	46450	20230317	-42.20	20550	20230102	30.66	46450	-42.20	20230317	20550	30.66	20230102	46450	-42.20	20230317	20550	30.66	20230102	4.42	N	108490	500	63 억	45578	N	N	61	N	N
52	20230919	140652	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26700	-300	5	-1.11	2488722500	92979	64.91	26800	27250	26500	35100	18900	27000	26766.40	0.36	3109	28266	27632	27316	26682	26366	27475	26525	64	8100	500	19980	50	1	12733922	3400	-1213.64	3.73	12	0.73	-22.00	7151.00	46450	20230317	-42.52	20550	20230102	29.93	46450	-42.52	20230317	20550	29.93	20230102	46450	-42.52	20230317	20550	29.93	20230102	4.42	N	108490	500	63 억	45578	N	N	61	N	N
53	20230919	130640	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26750	-250	5	-0.93	2204736450	82326	57.48	26800	27250	26500	35100	18900	27000	26780.45	0.36	-368	28266	27632	27316	26682	26366	27475	26525	64	8100	500	19980	50	1	12733922	3406	-1215.91	3.74	12	0.65	-22.00	7151.00	46450	20230317	-42.41	20550	20230102	30.17	46450	-42.41	20230317	20550	30.17	20230102	46450	-42.41	20230317	20550	30.17	20230102	4.42	N	108490	500	63 억	45578	N	N	61	N	N
54	20230919	120658	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26650	-350	5	-1.30	1988568650	74239	51.83	26800	27250	26500	35100	18900	27000	26785.92	0.36	1680	28266	27632	27316	26682	26366	27475	26525	64	8100	500	19980	50	1	12733922	3394	-1211.36	3.73	12	0.58	-22.00	7151.00	46450	20230317	-42.63	20550	20230102	29.68	46450	-42.63	20230317	20550	29.68	20230102	46450	-42.63	20230317	20550	29.68	20230102	4.42	N	108490	500	63 억	45578	N	N	61	N	N
55	20230919	110659	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26850	-150	5	-0.56	1731485900	64605	45.10	26800	27250	26500	35100	18900	27000	26800.98	0.36	2148	28266	27632	27316	26682	26366	27475	26525	64	8100	500	19980	50	1	12733922	3419	-1220.45	3.75	12	0.51	-22.00	7151.00	46450	20230317	-42.20	20550	20230102	30.66	46450	-42.20	20230317	20550	30.66	20230102	46450	-42.20	20230317	20550	30.66	20230102	4.42	N	108490	500	63 억	45578	N	N	61	N	N
56	20230919	100655	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26850	-150	5	-0.56	1426100300	53193	37.14	26800	27250	26500	35100	18900	27000	26809.77	0.36	2758	28266	27632	27316	26682	26366	27475	26525	64	8100	500	19980	50	1	12733922	3419	-1220.45	3.75	12	0.42	-22.00	7151.00	46450	20230317	-42.20	20550	20230102	30.66	46450	-42.20	20230317	20550	30.66	20230102	46450	-42.20	20230317	20550	30.66	20230102	4.42	N	108490	500	63 억	45578	N	N	61	N	N
57	20230919	090648	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27100	100	2	0.37	261549800	9706	6.78	26800	27200	26800	35100	18900	27000	26947.00	0.36	1359	28266	27632	27316	26682	26366	27475	26525	64	8100	500	19980	50	1	12733922	3451	-1231.82	3.79	12	0.08	-22.00	7151.00	46450	20230317	-41.66	20550	20230102	31.87	46450	-41.66	20230317	20550	31.87	20230102	46450	-41.66	20230317	20550	31.87	20230102	4.42	N	108490	500	63 억	45578	N	N	61	N	N
58	20230918	160653	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27000	-700	5	-2.53	3867608950	141270	64.01	27650	27950	27000	36000	19400	27700	27377.59	0.50	-18481	28966	28332	27916	27282	26866	28125	27075	64	8300	500	20490	50	1	12733922	3438	-1227.27	3.78	12	1.11	-22.00	7151.00	46450	20230317	-41.87	20550	20230102	31.39	46450	-41.87	20230317	20550	31.39	20230102	46450	-41.87	20230317	20550	31.39	20230102	4.48	N	108490	500	63 억	64062	N	N	61	N	N
59	20230918	150651	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27100	-600	5	-2.17	3535919750	128996	58.44	27650	27950	27000	36000	19400	27700	27410.77	0.50	-16983	28966	28332	27916	27282	26866	28125	27075	64	8300	500	20490	50	1	12733922	3451	-1231.82	3.79	12	1.01	-22.00	7151.00	46450	20230317	-41.66	20550	20230102	31.87	46450	-41.66	20230317	20550	31.87	20230102	46450	-41.66	20230317	20550	31.87	20230102	4.48	N	108490	500	63 억	64062	N	N	0	N	N
60	20230918	140707	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27050	-650	5	-2.35	3103266450	113007	51.20	27650	27950	27050	36000	19400	27700	27460.54	0.50	-14966	28966	28332	27916	27282	26866	28125	27075	64	8300	500	20490	50	1	12733922	3445	-1229.55	3.78	12	0.89	-22.00	7151.00	46450	20230317	-41.77	20550	20230102	31.63	46450	-41.77	20230317	20550	31.63	20230102	46450	-41.77	20230317	20550	31.63	20230102	4.48	N	108490	500	63 억	64062	N	N	0	N	N
61	20230918	130651	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27250	-450	5	-1.62	2473400500	89828	40.70	27650	27950	27150	36000	19400	27700	27534.60	0.50	-10645	28966	28332	27916	27282	26866	28125	27075	64	8300	500	20490	50	1	12733922	3470	-1238.64	3.81	12	0.71	-22.00	7151.00	46450	20230317	-41.33	20550	20230102	32.60	46450	-41.33	20230317	20550	32.60	20230102	46450	-41.33	20230317	20550	32.60	20230102	4.48	N	108490	500	63 억	64062	N	N	0	N	N
62	20230918	120654	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27200	-500	5	-1.81	2306742800	83715	37.93	27650	27950	27150	36000	19400	27700	27554.47	0.50	-10582	28966	28332	27916	27282	26866	28125	27075	64	8300	500	20490	50	1	12733922	3464	-1236.36	3.80	12	0.66	-22.00	7151.00	46450	20230317	-41.44	20550	20230102	32.36	46450	-41.44	20230317	20550	32.36	20230102	46450	-41.44	20230317	20550	32.36	20230102	4.48	N	108490	500	63 억	64062	N	N	0	N	N
63	20230918	110646	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27450	-250	5	-0.90	1781529450	64492	29.22	27650	27950	27150	36000	19400	27700	27623.88	0.50	-4594	28966	28332	27916	27282	26866	28125	27075	64	8300	500	20490	50	1	12733922	3495	-1247.73	3.84	12	0.51	-22.00	7151.00	46450	20230317	-40.90	20550	20230102	33.58	46450	-40.90	20230317	20550	33.58	20230102	46450	-40.90	20230317	20550	33.58	20230102	4.48	N	108490	500	63 억	64062	N	N	0	N	N
64	20230918	100641	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27450	-250	5	-0.90	1296633050	46807	21.21	27650	27950	27150	36000	19400	27700	27701.70	0.50	-4695	28966	28332	27916	27282	26866	28125	27075	64	8300	500	20490	50	1	12733922	3495	-1247.73	3.84	12	0.37	-22.00	7151.00	46450	20230317	-40.90	20550	20230102	33.58	46450	-40.90	20230317	20550	33.58	20230102	46450	-40.90	20230317	20550	33.58	20230102	4.48	N	108490	500	63 억	64062	N	N	0	N	N
65	20230918	090643	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27850	150	2	0.54	385328550	13937	6.31	27650	27900	27150	36000	19400	27700	27647.37	0.50	-1069	28966	28332	27916	27282	26866	28125	27075	64	8300	500	20490	50	1	12733922	3546	-1265.91	3.89	12	0.11	-22.00	7151.00	46450	20230317	-40.04	20550	20230102	35.52	46450	-40.04	20230317	20550	35.52	20230102	46450	-40.04	20230317	20550	35.52	20230102	4.48	N	108490	500	63 억	64062	N	N	0	N	N
66	20230915	160649	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27700	-850	5	-2.98	6079892150	218952	118.63	28500	28550	27500	37100	20000	28550	27767.78	0.62	-15257	29416	28982	28216	27782	27016	29200	28000	64	8550	500	21120	50	1	12733922	3527	-1259.09	3.87	12	1.72	-22.00	7151.00	46450	20230317	-40.37	20550	20230102	34.79	46450	-40.37	20230317	20550	34.79	20230102	46450	-40.37	20230317	20550	34.79	20230102	4.51	N	108490	500	63 억	79360	N	N	3	N	N
67	20230915	150647	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27600	-950	5	-3.33	5792437800	208549	113.00	28500	28550	27500	37100	20000	28550	27774.38	0.62	-15036	29416	28982	28216	27782	27016	29200	28000	64	8550	500	21120	50	1	12733922	3515	-1254.55	3.86	12	1.64	-22.00	7151.00	46450	20230317	-40.58	20550	20230102	34.31	46450	-40.58	20230317	20550	34.31	20230102	46450	-40.58	20230317	20550	34.31	20230102	4.51	N	108490	500	63 억	79360	N	N	3	N	N
68	20230915	140646	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27650	-900	5	-3.15	5035323250	181132	98.14	28500	28550	27500	37100	20000	28550	27798.55	0.62	-15466	29416	28982	28216	27782	27016	29200	28000	64	8550	500	21120	50	1	12733922	3521	-1256.82	3.87	12	1.42	-22.00	7151.00	46450	20230317	-40.47	20550	20230102	34.55	46450	-40.47	20230317	20550	34.55	20230102	46450	-40.47	20230317	20550	34.55	20230102	4.51	N	108490	500	63 억	79360	N	N	3	N	N
69	20230915	130643	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27700	-850	5	-2.98	4366731200	156964	85.05	28500	28550	27500	37100	20000	28550	27819.24	0.62	-12598	29416	28982	28216	27782	27016	29200	28000	64	8550	500	21120	50	1	12733922	3527	-1259.09	3.87	12	1.23	-22.00	7151.00	46450	20230317	-40.37	20550	20230102	34.79	46450	-40.37	20230317	20550	34.79	20230102	46450	-40.37	20230317	20550	34.79	20230102	4.51	N	108490	500	63 억	79360	N	N	3	N	N
70	20230915	120651	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27650	-900	5	-3.15	3880210700	139362	75.51	28500	28550	27500	37100	20000	28550	27841.89	0.62	-11838	29416	28982	28216	27782	27016	29200	28000	64	8550	500	21120	50	1	12733922	3521	-1256.82	3.87	12	1.09	-22.00	7151.00	46450	20230317	-40.47	20550	20230102	34.55	46450	-40.47	20230317	20550	34.55	20230102	46450	-40.47	20230317	20550	34.55	20230102	4.51	N	108490	500	63 억	79360	N	N	3	N	N
71	20230915	110654	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27650	-900	5	-3.15	3149262600	112865	61.15	28500	28550	27500	37100	20000	28550	27902.03	0.62	-11360	29416	28982	28216	27782	27016	29200	28000	64	8550	500	21120	50	1	12733922	3521	-1256.82	3.87	12	0.89	-22.00	7151.00	46450	20230317	-40.47	20550	20230102	34.55	46450	-40.47	20230317	20550	34.55	20230102	46450	-40.47	20230317	20550	34.55	20230102	4.51	N	108490	500	63 억	79360	N	N	3	N	N
72	20230915	100651	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27700	-850	5	-2.98	1812661500	64535	34.97	28500	28550	27650	37100	20000	28550	28086.93	0.62	-14651	29416	28982	28216	27782	27016	29200	28000	64	8550	500	21120	50	1	12733922	3527	-1259.09	3.87	12	0.51	-22.00	7151.00	46450	20230317	-40.37	20550	20230102	34.79	46450	-40.37	20230317	20550	34.79	20230102	46450	-40.37	20230317	20550	34.79	20230102	4.51	N	108490	500	63 억	79360	N	N	3	N	N
73	20230915	090640	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28300	-250	5	-0.88	441083700	15536	8.42	28500	28550	28250	37100	20000	28550	28389.48	0.62	2581	29416	28982	28216	27782	27016	29200	28000	64	8550	500	21120	50	1	12733922	3604	-1286.36	3.96	12	0.12	-22.00	7151.00	46450	20230317	-39.07	20550	20230102	37.71	46450	-39.07	20230317	20550	37.71	20230102	46450	-39.07	20230317	20550	37.71	20230102	4.51	N	108490	500	63 억	79360	N	N	3	N	N
74	20230914	160649	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28550	1050	2	3.82	5127228300	182600	77.85	27700	28650	27450	35750	19250	27500	28076.02	0.56	7817	29200	28350	27900	27050	26600	28125	26825	64	8250	500	20350	50	1	12733922	3636	-1297.73	3.99	12	1.43	-22.00	7151.00	46450	20230317	-38.54	20550	20230102	38.93	46450	-38.54	20230317	20550	38.93	20230102	46450	-38.54	20230317	20550	38.93	20230102	4.59	N	108490	500	63 억	71542	N	N	3	N	N
75	20230914	150632	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28450	950	2	3.45	4864008250	173372	73.91	27700	28650	27450	35750	19250	27500	28055.33	0.56	8584	29200	28350	27900	27050	26600	28125	26825	64	8250	500	20350	50	1	12733922	3623	-1293.18	3.98	12	1.36	-22.00	7151.00	46450	20230317	-38.75	20550	20230102	38.44	46450	-38.75	20230317	20550	38.44	20230102	46450	-38.75	20230317	20550	38.44	20230102	4.59	N	108490	500	63 억	71542	N	N	1268	N	N
76	20230914	140642	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28400	900	2	3.27	4109850100	146893	62.63	27700	28450	27450	35750	19250	27500	27978.53	0.56	8283	29200	28350	27900	27050	26600	28125	26825	64	8250	500	20350	50	1	12733922	3616	-1290.91	3.97	12	1.15	-22.00	7151.00	46450	20230317	-38.86	20550	20230102	38.20	46450	-38.86	20230317	20550	38.20	20230102	46450	-38.86	20230317	20550	38.20	20230102	4.59	N	108490	500	63 억	71542	N	N	1268	N	N
77	20230914	130630	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28200	700	2	2.55	3571966350	127877	54.52	27700	28350	27450	35750	19250	27500	27932.83	0.56	4360	29200	28350	27900	27050	26600	28125	26825	64	8250	500	20350	50	1	12733922	3591	-1281.82	3.94	12	1.00	-22.00	7151.00	46450	20230317	-39.29	20550	20230102	37.23	46450	-39.29	20230317	20550	37.23	20230102	46450	-39.29	20230317	20550	37.23	20230102	4.59	N	108490	500	63 억	71542	N	N	1268	N	N
78	20230914	120639	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28200	700	2	2.55	3212176600	115069	49.06	27700	28350	27450	35750	19250	27500	27915.22	0.56	4081	29200	28350	27900	27050	26600	28125	26825	64	8250	500	20350	50	1	12733922	3591	-1281.82	3.94	12	0.90	-22.00	7151.00	46450	20230317	-39.29	20550	20230102	37.23	46450	-39.29	20230317	20550	37.23	20230102	46450	-39.29	20230317	20550	37.23	20230102	4.59	N	108490	500	63 억	71542	N	N	1268	N	N
79	20230914	110633	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28000	500	2	1.82	2542923200	91264	38.91	27700	28200	27450	35750	19250	27500	27863.38	0.56	1968	29200	28350	27900	27050	26600	28125	26825	64	8250	500	20350	50	1	12733922	3565	-1272.73	3.92	12	0.72	-22.00	7151.00	46450	20230317	-39.72	20550	20230102	36.25	46450	-39.72	20230317	20550	36.25	20230102	46450	-39.72	20230317	20550	36.25	20230102	4.59	N	108490	500	63 억	71542	N	N	1268	N	N
80	20230914	100628	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27700	200	2	0.73	1720941400	61594	26.26	27700	28200	27600	35750	19250	27500	27940.08	0.56	-2802	29200	28350	27900	27050	26600	28125	26825	64	8250	500	20350	50	1	12733922	3527	-1259.09	3.87	12	0.48	-22.00	7151.00	46450	20230317	-40.37	20550	20230102	34.79	46450	-40.37	20230317	20550	34.79	20230102	46450	-40.37	20230317	20550	34.79	20230102	4.59	N	108490	500	63 억	71542	N	N	1268	N	N
81	20230914	090643	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28000	500	2	1.82	494393850	17670	7.53	27700	28200	27700	35750	19250	27500	27979.28	0.56	1601	29200	28350	27900	27050	26600	28125	26825	64	8250	500	20350	50	1	12733922	3565	-1272.73	3.92	12	0.14	-22.00	7151.00	46450	20230317	-39.72	20550	20230102	36.25	46450	-39.72	20230317	20550	36.25	20230102	46450	-39.72	20230317	20550	36.25	20230102	4.59	N	108490	500	63 억	71542	N	N	1268	N	N
82	20230913	160642	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27500	-850	5	-3.00	6432133800	230555	51.83	28350	28750	27450	36850	19850	28350	27899.03	0.61	-6277	31016	29682	29016	27682	27016	29350	27350	64	8500	500	20970	50	1	12733922	3502	-1250.00	3.85	12	1.81	-22.00	7151.00	46450	20230317	-40.80	20550	20230102	33.82	46450	-40.80	20230317	20550	33.82	20230102	46450	-40.80	20230317	20550	33.82	20230102	4.82	N	108490	500	63 억	77825	N	N	1268	N	N
83	20230913	150638	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27550	-800	5	-2.82	5909343800	211560	47.56	28350	28750	27450	36850	19850	28350	27932.02	0.61	-1943	31016	29682	29016	27682	27016	29350	27350	64	8500	500	20970	50	1	12733922	3508	-1252.27	3.85	12	1.66	-22.00	7151.00	46450	20230317	-40.69	20550	20230102	34.06	46450	-40.69	20230317	20550	34.06	20230102	46450	-40.69	20230317	20550	34.06	20230102	4.82	N	108490	500	63 억	77825	N	N	2493	N	N
84	20230913	140643	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28000	-350	5	-1.23	5114251800	182802	41.10	28350	28750	27450	36850	19850	28350	27976.78	0.61	-127	31016	29682	29016	27682	27016	29350	27350	64	8500	500	20970	50	1	12733922	3565	-1272.73	3.92	12	1.44	-22.00	7151.00	46450	20230317	-39.72	20550	20230102	36.25	46450	-39.72	20230317	20550	36.25	20230102	46450	-39.72	20230317	20550	36.25	20230102	4.82	N	108490	500	63 억	77825	N	N	2493	N	N
85	20230913	130624	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27600	-750	5	-2.65	4480380650	160041	35.98	28350	28750	27450	36850	19850	28350	27994.96	0.61	-1526	31016	29682	29016	27682	27016	29350	27350	64	8500	500	20970	50	1	12733922	3515	-1254.55	3.86	12	1.26	-22.00	7151.00	46450	20230317	-40.58	20550	20230102	34.31	46450	-40.58	20230317	20550	34.31	20230102	46450	-40.58	20230317	20550	34.31	20230102	4.82	N	108490	500	63 억	77825	N	N	2493	N	N
86	20230913	120642	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27650	-700	5	-2.47	4157294900	148351	33.35	28350	28750	27450	36850	19850	28350	28023.13	0.61	-3469	31016	29682	29016	27682	27016	29350	27350	64	8500	500	20970	50	1	12733922	3521	-1256.82	3.87	12	1.17	-22.00	7151.00	46450	20230317	-40.47	20550	20230102	34.55	46450	-40.47	20230317	20550	34.55	20230102	46450	-40.47	20230317	20550	34.55	20230102	4.82	N	108490	500	63 억	77825	N	N	2493	N	N
87	20230913	110640	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27700	-650	5	-2.29	3483020950	123931	27.86	28350	28750	27500	36850	19850	28350	28104.30	0.61	-5029	31016	29682	29016	27682	27016	29350	27350	64	8500	500	20970	50	1	12733922	3527	-1259.09	3.87	12	0.97	-22.00	7151.00	46450	20230317	-40.37	20550	20230102	34.79	46450	-40.37	20230317	20550	34.79	20230102	46450	-40.37	20230317	20550	34.79	20230102	4.82	N	108490	500	63 억	77825	N	N	2493	N	N
88	20230913	100633	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28300	-50	5	-0.18	1921178800	67759	15.23	28350	28750	28050	36850	19850	28350	28353.12	0.61	-7857	31016	29682	29016	27682	27016	29350	27350	64	8500	500	20970	50	1	12733922	3604	-1286.36	3.96	12	0.53	-22.00	7151.00	46450	20230317	-39.07	20550	20230102	37.71	46450	-39.07	20230317	20550	37.71	20230102	46450	-39.07	20230317	20550	37.71	20230102	4.82	N	108490	500	63 억	77825	N	N	2493	N	N
89	20230913	090628	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28250	-100	5	-0.35	488633450	17217	3.87	28350	28750	28100	36850	19850	28350	28381.07	0.61	-3751	31016	29682	29016	27682	27016	29350	27350	64	8500	500	20970	50	1	12733922	3597	-1284.09	3.95	12	0.14	-22.00	7151.00	46450	20230317	-39.18	20550	20230102	37.47	46450	-39.18	20230317	20550	37.47	20230102	46450	-39.18	20230317	20550	37.47	20230102	4.82	N	108490	500	63 억	77825	N	N	2493	N	N
90	20230912	160624	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28350	-1150	5	-3.90	12925577300	440984	48.09	29550	30350	28350	38350	20650	29500	29316.45	0.21	51121	33766	31632	30216	28082	26666	30925	27375	64	8850	500	21830	50	1	12733922	3610	-1288.64	3.96	12	3.46	-22.00	7151.00	46450	20230317	-38.97	20550	20230102	37.96	46450	-38.97	20230317	20550	37.96	20230102	46450	-38.97	20230317	20550	37.96	20230102	4.91	N	108490	500	63 억	26756	N	N	2493	N	N
91	20230912	150631	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28450	-1050	5	-3.56	12067186050	410740	44.80	29550	30350	28400	38350	20650	29500	29379.04	0.21	43526	33766	31632	30216	28082	26666	30925	27375	64	8850	500	21830	50	1	12733922	3623	-1293.18	3.98	12	3.23	-22.00	7151.00	46450	20230317	-38.75	20550	20230102	38.44	46450	-38.75	20230317	20550	38.44	20230102	46450	-38.75	20230317	20550	38.44	20230102	4.91	N	108490	500	63 억	26756	N	N	1444	N	N
92	20230912	140630	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28650	-850	5	-2.88	10197102350	345318	37.66	29550	30350	28500	38350	20650	29500	29529.63	0.21	18087	33766	31632	30216	28082	26666	30925	27375	64	8850	500	21830	50	1	12733922	3648	-1302.27	4.01	12	2.71	-22.00	7151.00	46450	20230317	-38.32	20550	20230102	39.42	46450	-38.32	20230317	20550	39.42	20230102	46450	-38.32	20230317	20550	39.42	20230102	4.91	N	108490	500	63 억	26756	N	N	1444	N	N
93	20230912	130624	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28900	-600	5	-2.03	8549969350	288060	31.42	29550	30350	28900	38350	20650	29500	29681.41	0.21	4398	33766	31632	30216	28082	26666	30925	27375	64	8850	500	21830	50	1	12733922	3680	-1313.64	4.04	12	2.26	-22.00	7151.00	46450	20230317	-37.78	20550	20230102	40.63	46450	-37.78	20230317	20550	40.63	20230102	46450	-37.78	20230317	20550	40.63	20230102	4.91	N	108490	500	63 억	26756	N	N	1444	N	N
94	20230912	120619	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	29350	-150	5	-0.51	7324648450	246017	26.83	29550	30350	29250	38350	20650	29500	29773.28	0.21	4084	33766	31632	30216	28082	26666	30925	27375	64	8850	500	21830	50	1	12733922	3737	-1334.09	4.10	12	1.93	-22.00	7151.00	46450	20230317	-36.81	20550	20230102	42.82	46450	-36.81	20230317	20550	42.82	20230102	46450	-36.81	20230317	20550	42.82	20230102	4.91	N	108490	500	63 억	26756	N	N	1444	N	N
95	20230912	110626	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	29450	-50	5	-0.17	6563125450	220129	24.01	29550	30350	29250	38350	20650	29500	29815.35	0.21	2830	33766	31632	30216	28082	26666	30925	27375	64	8850	500	21830	50	1	12733922	3750	-1338.64	4.12	12	1.73	-22.00	7151.00	46450	20230317	-36.60	20550	20230102	43.31	46450	-36.60	20230317	20550	43.31	20230102	46450	-36.60	20230317	20550	43.31	20230102	4.91	N	108490	500	63 억	26756	N	N	1444	N	N
96	20230912	100623	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	29950	450	2	1.53	4977529150	166811	18.19	29550	30350	29250	38350	20650	29500	29839.97	0.21	1675	33766	31632	30216	28082	26666	30925	27375	64	8850	500	21830	50	1	12733922	3814	-1361.36	4.19	12	1.31	-22.00	7151.00	46450	20230317	-35.52	20550	20230102	45.74	46450	-35.52	20230317	20550	45.74	20230102	46450	-35.52	20230317	20550	45.74	20230102	4.91	N	108490	500	63 억	26756	N	N	1444	N	N
97	20230912	090636	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	29950	450	2	1.53	1427994650	48226	5.26	29550	30000	29250	38350	20650	29500	29611.19	0.21	3072	33766	31632	30216	28082	26666	30925	27375	64	8850	500	21830	50	1	12733922	3814	-1361.36	4.19	12	0.38	-22.00	7151.00	46450	20230317	-35.52	20550	20230102	45.74	46450	-35.52	20230317	20550	45.74	20230102	46450	-35.52	20230317	20550	45.74	20230102	4.91	N	108490	500	63 억	26756	N	N	1444	N	N
98	20230911	160620	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	29500	-1800	5	-5.75	28083485050	909746	84.91	31950	32350	28800	40650	21950	31300	30870.25	0.14	8694	34300	32800	31750	30250	29200	32275	29725	64	9350	500	23160	50	1	12733922	3757	-1340.91	4.13	12	7.14	-22.00	7151.00	46450	20230317	-36.49	20100	20220908	46.77	46450	-36.49	20230317	20550	43.55	20230102	46450	-36.49	20230317	20550	43.55	20230102	4.68	N	108490	500	63 억	17997	N	N	1444	N	N
99	20230911	150627	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	29300	-2000	5	-6.39	26781950150	865562	80.79	31950	32350	28800	40650	21950	31300	30941.69	0.14	8932	34300	32800	31750	30250	29200	32275	29725	64	9350	500	23160	50	1	12733922	3731	-1331.82	4.10	12	6.80	-22.00	7151.00	46450	20230317	-36.92	20100	20220908	45.77	46450	-36.92	20230317	20550	42.58	20230102	46450	-36.92	20230317	20550	42.58	20230102	4.68	N	108490	500	63 억	17997	N	N	316	N	N
100	20230911	140635	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	30250	-1050	5	-3.35	19235120950	609043	56.84	31950	32350	30050	40650	21950	31300	31582.53	0.14	-1921	34300	32800	31750	30250	29200	32275	29725	64	9350	500	23160	50	1	12733922	3852	-1375.00	4.23	12	4.78	-22.00	7151.00	46450	20230317	-34.88	20100	20220908	50.50	46450	-34.88	20230317	20550	47.20	20230102	46450	-34.88	20230317	20550	47.20	20230102	4.68	N	108490	500	63 억	17997	N	N	316	N	N
101	20230911	130610	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	31850	550	2	1.76	14373175800	452005	42.19	31950	32350	31300	40650	21950	31300	31798.71	0.14	20501	34300	32800	31750	30250	29200	32275	29725	64	9350	500	23160	50	1	12733922	4056	-1447.73	4.45	12	3.55	-22.00	7151.00	46450	20230317	-31.43	20100	20220908	58.46	46450	-31.43	20230317	20550	54.99	20230102	46450	-31.43	20230317	20550	54.99	20230102	4.68	N	108490	500	63 억	17997	N	N	316	N	N
102	20230911	120620	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	31700	400	2	1.28	11427418150	359709	33.57	31950	32350	31300	40650	21950	31300	31768.51	0.14	-3003	34300	32800	31750	30250	29200	32275	29725	64	9350	500	23160	50	1	12733922	4037	-1440.91	4.43	12	2.82	-22.00	7151.00	46450	20230317	-31.75	20100	20220908	57.71	46450	-31.75	20230317	20550	54.26	20230102	46450	-31.75	20230317	20550	54.26	20230102	4.68	N	108490	500	63 억	17997	N	N	316	N	N
103	20230911	110610	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	31550	250	2	0.80	10382449450	326612	30.48	31950	32350	31300	40650	21950	31300	31788.33	0.14	-5532	34300	32800	31750	30250	29200	32275	29725	64	9350	500	23160	50	1	12733922	4018	-1434.09	4.41	12	2.56	-22.00	7151.00	46450	20230317	-32.08	20100	20220908	56.97	46450	-32.08	20230317	20550	53.53	20230102	46450	-32.08	20230317	20550	53.53	20230102	4.68	N	108490	500	63 억	17997	N	N	316	N	N
104	20230911	100612	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	31600	300	2	0.96	8420155850	264596	24.70	31950	32350	31300	40650	21950	31300	31822.69	0.14	-7810	34300	32800	31750	30250	29200	32275	29725	64	9350	500	23160	50	1	12733922	4024	-1436.36	4.42	12	2.08	-22.00	7151.00	46450	20230317	-31.97	20100	20220908	57.21	46450	-31.97	20230317	20550	53.77	20230102	46450	-31.97	20230317	20550	53.77	20230102	4.68	N	108490	500	63 억	17997	N	N	316	N	N
105	20230911	090610	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	31750	450	2	1.44	1457722900	45773	4.27	31950	32000	31450	40650	21950	31300	31846.79	0.14	-1178	34300	32800	31750	30250	29200	32275	29725	64	9350	500	23160	50	1	12733922	4043	-1443.18	4.44	12	0.36	-22.00	7151.00	46450	20230317	-31.65	20100	20220908	57.96	46450	-31.65	20230317	20550	54.50	20230102	46450	-31.65	20230317	20550	54.50	20230102	4.68	N	108490	500	63 억	17997	N	N	316	N	N
106	20230908	160623	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	31300	-150	5	-0.48	34236308300	1065991	90.72	32250	33250	30700	40850	22050	31450	32118.74	0.27	-17000	33616	32532	31416	30332	29216	33075	30875	64	9400	500	23270	50	1	12733922	3986	-1422.73	4.38	12	8.37	-22.00	7151.00	46450	20230317	-32.62	19350	20220907	61.76	46450	-32.62	20230317	20550	52.31	20230102	46450	-32.62	20230317	20100	55.72	20220908	4.55	N	108490	500	63 억	34915	N	N	316	N	N
107	20230908	150624	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	31200	-250	5	-0.79	33216610600	1033391	87.95	32250	33250	30700	40850	22050	31450	32143.31	0.27	-25025	33616	32532	31416	30332	29216	33075	30875	64	9400	500	23270	50	1	12733922	3973	-1418.18	4.36	12	8.12	-22.00	7151.00	46450	20230317	-32.83	19350	20220907	61.24	46450	-32.83	20230317	20550	51.82	20230102	46450	-32.83	20230317	20100	55.22	20220908	4.55	N	108490	500	63 억	34915	N	N	6729	N	N
108	20230908	140620	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	31650	200	2	0.64	29713011550	921093	78.39	32250	33250	31300	40850	22050	31450	32258.43	0.27	-30332	33616	32532	31416	30332	29216	33075	30875	64	9400	500	23270	50	1	12733922	4030	-1438.64	4.43	12	7.23	-22.00	7151.00	46450	20230317	-31.86	19350	20220907	63.57	46450	-31.86	20230317	20550	54.01	20230102	46450	-31.86	20230317	20100	57.46	20220908	4.55	N	108490	500	63 억	34915	N	N	6729	N	N
109	20230908	130625	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	31750	300	2	0.95	28290882500	876288	74.58	32250	33250	31300	40850	22050	31450	32284.91	0.27	-30771	33616	32532	31416	30332	29216	33075	30875	64	9400	500	23270	50	1	12733922	4043	-1443.18	4.44	12	6.88	-22.00	7151.00	46450	20230317	-31.65	19350	20220907	64.08	46450	-31.65	20230317	20550	54.50	20230102	46450	-31.65	20230317	20100	57.96	20220908	4.55	N	108490	500	63 억	34915	N	N	6729	N	N
110	20230908	120633	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	31700	250	2	0.79	26563023400	821536	69.92	32250	33250	31450	40850	22050	31450	32333.37	0.27	-30749	33616	32532	31416	30332	29216	33075	30875	64	9400	500	23270	50	1	12733922	4037	-1440.91	4.43	12	6.45	-22.00	7151.00	46450	20230317	-31.75	19350	20220907	63.82	46450	-31.75	20230317	20550	54.26	20230102	46450	-31.75	20230317	20100	57.71	20220908	4.55	N	108490	500	63 억	34915	N	N	6729	N	N
111	20230908	110629	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	32150	700	2	2.23	24981123550	772082	65.71	32250	33250	31450	40850	22050	31450	32355.53	0.27	-23311	33616	32532	31416	30332	29216	33075	30875	64	9400	500	23270	50	1	12733922	4094	-1461.36	4.50	12	6.06	-22.00	7151.00	46450	20230317	-30.79	19350	20220907	66.15	46450	-30.79	20230317	20550	56.45	20230102	46450	-30.79	20230317	20100	59.95	20220908	4.55	N	108490	500	63 억	34915	N	N	6729	N	N
112	20230908	100622	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	31900	450	2	1.43	22609168100	697873	59.39	32250	33250	31450	40850	22050	31450	32397.25	0.27	-27661	33616	32532	31416	30332	29216	33075	30875	64	9400	500	23270	50	1	12733922	4062	-1450.00	4.46	12	5.48	-22.00	7151.00	46450	20230317	-31.32	19350	20220907	64.86	46450	-31.32	20230317	20550	55.23	20230102	46450	-31.32	20230317	20100	58.71	20220908	4.55	N	108490	500	63 억	34915	N	N	6729	N	N
113	20230908	090626	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	32400	950	2	3.02	7491954250	229438	19.53	32250	33250	32200	40850	22050	31450	32653.50	0.27	-4210	33616	32532	31416	30332	29216	33075	30875	64	9400	500	23270	50	1	12733922	4126	-1472.73	4.53	12	1.80	-22.00	7151.00	46450	20230317	-30.25	19350	20220907	67.44	46450	-30.25	20230317	20550	57.66	20230102	46450	-30.25	20230317	20100	61.19	20220908	4.55	N	108490	500	63 억	34915	N	N	6729	N	N
114	20230907	160617	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	31450	900	2	2.95	35675230650	1128183	199.13	31050	32500	30300	39700	21400	30550	31623.17	0.39	-15495	32383	31466	30733	29816	29083	31100	29450	64	9150	500	22600	50	1	12733922	4005	-1429.55	4.40	12	8.86	-22.00	7151.00	46450	20230317	-32.29	19350	20220907	62.53	46450	-32.29	20230317	20550	53.04	20230102	46450	-32.29	20230317	19350	62.53	20220907	4.45	N	108490	500	63 억	49443	N	N	6729	N	N
115	20230907	150623	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	31000	450	2	1.47	34250591100	1082788	191.12	31050	32500	30300	39700	21400	30550	31632.77	0.39	-15766	32383	31466	30733	29816	29083	31100	29450	64	9150	500	22600	50	1	12733922	3948	-1409.09	4.34	12	8.50	-22.00	7151.00	46450	20230317	-33.26	19350	20220907	60.21	46450	-33.26	20230317	20550	50.85	20230102	46450	-33.26	20230317	19350	60.21	20220907	4.45	N	108490	500	63 억	49443	N	N	185	N	N
116	20230907	140617	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	30750	200	2	0.65	32435838550	1024102	180.76	31050	32500	30300	39700	21400	30550	31673.47	0.39	-13078	32383	31466	30733	29816	29083	31100	29450	64	9150	500	22600	50	1	12733922	3916	-1397.73	4.30	12	8.04	-22.00	7151.00	46450	20230317	-33.80	19350	20220907	58.91	46450	-33.80	20230317	20550	49.64	20230102	46450	-33.80	20230317	19350	58.91	20220907	4.45	N	108490	500	63 억	49443	N	N	185	N	N
117	20230907	130616	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	31500	950	2	3.11	28605494400	899894	158.84	31050	32500	30900	39700	21400	30550	31788.89	0.39	-14026	32383	31466	30733	29816	29083	31100	29450	64	9150	500	22600	50	1	12733922	4011	-1431.82	4.40	12	7.07	-22.00	7151.00	46450	20230317	-32.19	19350	20220907	62.79	46450	-32.19	20230317	20550	53.28	20230102	46450	-32.19	20230317	19350	62.79	20220907	4.45	N	108490	500	63 억	49443	N	N	185	N	N
118	20230907	120625	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	31500	950	2	3.11	26669169900	838442	147.99	31050	32500	30900	39700	21400	30550	31809.39	0.39	-23518	32383	31466	30733	29816	29083	31100	29450	64	9150	500	22600	50	1	12733922	4011	-1431.82	4.40	12	6.58	-22.00	7151.00	46450	20230317	-32.19	19350	20220907	62.79	46450	-32.19	20230317	20550	53.28	20230102	46450	-32.19	20230317	19350	62.79	20220907	4.45	N	108490	500	63 억	49443	N	N	185	N	N
119	20230907	110622	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	31500	950	2	3.11	24854939150	781081	137.87	31050	32500	30900	39700	21400	30550	31822.70	0.39	-30859	32383	31466	30733	29816	29083	31100	29450	64	9150	500	22600	50	1	12733922	4011	-1431.82	4.40	12	6.13	-22.00	7151.00	46450	20230317	-32.19	19350	20220907	62.79	46450	-32.19	20230317	20550	53.28	20230102	46450	-32.19	20230317	19350	62.79	20220907	4.45	N	108490	500	63 억	49443	N	N	185	N	N
120	20230907	100621	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	31950	1400	2	4.58	19403112650	608765	107.45	31050	32500	30900	39700	21400	30550	31874.91	0.39	-29462	32383	31466	30733	29816	29083	31100	29450	64	9150	500	22600	50	1	12733922	4068	-1452.27	4.47	12	4.78	-22.00	7151.00	46450	20230317	-31.22	19350	20220907	65.12	46450	-31.22	20230317	20550	55.47	20230102	46450	-31.22	20230317	19350	65.12	20220907	4.45	N	108490	500	63 억	49443	N	N	185	N	N
121	20230907	090629	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	31550	1000	2	3.27	2795095700	89157	15.74	31050	31800	30900	39700	21400	30550	31358.58	0.39	-2952	32383	31466	30733	29816	29083	31100	29450	64	9150	500	22600	50	1	12733922	4018	-1434.09	4.41	12	0.70	-22.00	7151.00	46450	20230317	-32.08	19350	20220907	63.05	46450	-32.08	20230317	20550	53.53	20230102	46450	-32.08	20230317	19350	63.05	20220907	4.45	N	108490	500	63 억	49443	N	N	185	N	N
122	20230906	160618	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	30550	-300	5	-0.97	17362540250	561509	90.25	31050	31650	30000	40100	21600	30850	30922.21	0.30	8642	32150	31500	30550	29900	28950	31825	30225	64	9250	500	22820	50	1	12733922	3890	-1388.64	4.27	12	4.41	-22.00	7151.00	46450	20230317	-34.23	19350	20220907	57.88	46450	-34.23	20230317	20550	48.66	20230102	46450	-34.23	20230317	19350	57.88	20220907	4.40	N	108490	500	63 억	38276	N	N	185	N	N
123	20230906	150619	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	30400	-450	5	-1.46	16371961650	528909	85.01	31050	31650	30000	40100	21600	30850	30954.34	0.30	1223	32150	31500	30550	29900	28950	31825	30225	64	9250	500	22820	50	1	12733922	3871	-1381.82	4.25	12	4.15	-22.00	7151.00	46450	20230317	-34.55	19350	20220907	57.11	46450	-34.55	20230317	20550	47.93	20230102	46450	-34.55	20230317	19350	57.11	20220907	4.40	N	108490	500	63 억	38276	N	N	478	N	N
124	20230906	140619	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	30750	-100	5	-0.32	13834962350	446292	71.73	31050	31650	30000	40100	21600	30850	31000.01	0.30	979	32150	31500	30550	29900	28950	31825	30225	64	9250	500	22820	50	1	12733922	3916	-1397.73	4.30	12	3.50	-22.00	7151.00	46450	20230317	-33.80	19350	20220907	58.91	46450	-33.80	20230317	20550	49.64	20230102	46450	-33.80	20230317	19350	58.91	20220907	4.40	N	108490	500	63 억	38276	N	N	478	N	N
125	20230906	130613	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	31050	200	2	0.65	12514746650	403407	64.84	31050	31650	30000	40100	21600	30850	31022.90	0.30	-2469	32150	31500	30550	29900	28950	31825	30225	64	9250	500	22820	50	1	12733922	3954	-1411.36	4.34	12	3.17	-22.00	7151.00	46450	20230317	-33.15	19350	20220907	60.47	46450	-33.15	20230317	20550	51.09	20230102	46450	-33.15	20230317	19350	60.47	20220907	4.40	N	108490	500	63 억	38276	N	N	478	N	N
126	20230906	120624	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	31350	500	2	1.62	10983289250	354382	56.96	31050	31650	30000	40100	21600	30850	30993.05	0.30	-6638	32150	31500	30550	29900	28950	31825	30225	64	9250	500	22820	50	1	12733922	3992	-1425.00	4.38	12	2.78	-22.00	7151.00	46450	20230317	-32.51	19350	20220907	62.02	46450	-32.51	20230317	20550	52.55	20230102	46450	-32.51	20230317	19350	62.02	20220907	4.40	N	108490	500	63 억	38276	N	N	478	N	N
127	20230906	110626	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	31350	500	2	1.62	9072933950	293436	47.17	31050	31650	30000	40100	21600	30850	30919.79	0.30	-4698	32150	31500	30550	29900	28950	31825	30225	64	9250	500	22820	50	1	12733922	3992	-1425.00	4.38	12	2.30	-22.00	7151.00	46450	20230317	-32.51	19350	20220907	62.02	46450	-32.51	20230317	20550	52.55	20230102	46450	-32.51	20230317	19350	62.02	20220907	4.40	N	108490	500	63 억	38276	N	N	478	N	N
128	20230906	100605	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	31250	400	2	1.30	5912824050	192523	30.95	31050	31500	30000	40100	21600	30850	30711.84	0.30	-19461	32150	31500	30550	29900	28950	31825	30225	64	9250	500	22820	50	1	12733922	3979	-1420.45	4.37	12	1.51	-22.00	7151.00	46450	20230317	-32.72	19350	20220907	61.50	46450	-32.72	20230317	20550	52.07	20230102	46450	-32.72	20230317	19350	61.50	20220907	4.40	N	108490	500	63 억	38276	N	N	478	N	N
129	20230906	090612	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	30200	-650	5	-2.11	1552129450	50522	8.12	31050	31250	30200	40100	21600	30850	30720.22	0.30	-8069	32150	31500	30550	29900	28950	31825	30225	64	9250	500	22820	50	1	12733922	3846	-1372.73	4.22	12	0.40	-22.00	7151.00	46450	20230317	-34.98	19350	20220907	56.07	46450	-34.98	20230317	20550	46.96	20230102	46450	-34.98	20230317	19350	56.07	20220907	4.40	N	108490	500	63 억	38276	N	N	478	N	N
130	20230905	160611	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	30850	750	2	2.49	18747548100	616079	29.12	30350	31200	29600	39100	21100	30100	30429.81	0.45	-22969	34166	32132	30816	28782	27466	33150	29800	64	9000	500	22270	50	1	12733922	3928	-1402.27	4.31	12	4.84	-22.00	7151.00	46450	20230317	-33.58	19350	20220907	59.43	46450	-33.58	20230317	20550	50.12	20230102	46450	-33.58	20230317	19350	59.43	20220907	4.16	N	108490	500	63 억	56741	N	N	478	N	N
131	20230905	150623	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	30750	650	2	2.16	17620548250	579551	27.40	30350	31200	29600	39100	21100	30100	30404.32	0.45	-23416	34166	32132	30816	28782	27466	33150	29800	64	9000	500	22270	50	1	12733922	3916	-1397.73	4.30	12	4.55	-22.00	7151.00	46450	20230317	-33.80	19350	20220907	58.91	46450	-33.80	20230317	20550	49.64	20230102	46450	-33.80	20230317	19350	58.91	20220907	4.16	N	108490	500	63 억	56741	N	N	40452	N	N
132	20230905	140621	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	30800	700	2	2.33	16057831550	528738	25.00	30350	31200	29600	39100	21100	30100	30370.63	0.45	-24826	34166	32132	30816	28782	27466	33150	29800	64	9000	500	22270	50	1	12733922	3922	-1400.00	4.31	12	4.15	-22.00	7151.00	46450	20230317	-33.69	19350	20220907	59.17	46450	-33.69	20230317	20550	49.88	20230102	46450	-33.69	20230317	19350	59.17	20220907	4.16	N	108490	500	63 억	56741	N	N	40452	N	N
133	20230905	130601	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	30250	150	2	0.50	14005541700	461754	21.83	30350	31200	29600	39100	21100	30100	30331.68	0.45	-28367	34166	32132	30816	28782	27466	33150	29800	64	9000	500	22270	50	1	12733922	3852	-1375.00	4.23	12	3.63	-22.00	7151.00	46450	20230317	-34.88	19350	20220907	56.33	46450	-34.88	20230317	20550	47.20	20230102	46450	-34.88	20230317	19350	56.33	20220907	4.16	N	108490	500	63 억	56741	N	N	40452	N	N
134	20230905	120608	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	30250	150	2	0.50	13235993900	436350	20.63	30350	31200	29600	39100	21100	30100	30333.98	0.45	-30878	34166	32132	30816	28782	27466	33150	29800	64	9000	500	22270	50	1	12733922	3852	-1375.00	4.23	12	3.43	-22.00	7151.00	46450	20230317	-34.88	19350	20220907	56.33	46450	-34.88	20230317	20550	47.20	20230102	46450	-34.88	20230317	19350	56.33	20220907	4.16	N	108490	500	63 억	56741	N	N	40452	N	N
135	20230905	110612	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	30200	100	2	0.33	12298356200	405238	19.16	30350	31200	29600	39100	21100	30100	30349.10	0.45	-36626	34166	32132	30816	28782	27466	33150	29800	64	9000	500	22270	50	1	12733922	3846	-1372.73	4.22	12	3.18	-22.00	7151.00	46450	20230317	-34.98	19350	20220907	56.07	46450	-34.98	20230317	20550	46.96	20230102	46450	-34.98	20230317	19350	56.07	20220907	4.16	N	108490	500	63 억	56741	N	N	40452	N	N
136	20230905	100605	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	29800	-300	5	-1.00	10529430800	346307	16.37	30350	31200	29600	39100	21100	30100	30405.80	0.45	-41195	34166	32132	30816	28782	27466	33150	29800	64	9000	500	22270	50	1	12733922	3795	-1354.55	4.17	12	2.72	-22.00	7151.00	46450	20230317	-35.84	19350	20220907	54.01	46450	-35.84	20230317	20550	45.01	20230102	46450	-35.84	20230317	19350	54.01	20220907	4.16	N	108490	500	63 억	56741	N	N	40452	N	N
137	20230905	090604	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	30250	150	2	0.50	2095775550	68975	3.26	30350	30650	30050	39100	21100	30100	30388.80	0.45	-24808	34166	32132	30816	28782	27466	33150	29800	64	9000	500	22270	50	1	12733922	3852	-1375.00	4.23	12	0.54	-22.00	7151.00	46450	20230317	-34.88	19350	20220907	56.33	46450	-34.88	20230317	20550	47.20	20230102	46450	-34.88	20230317	19350	56.33	20220907	4.16	N	108490	500	63 억	56741	N	N	40452	N	N
138	20230904	160604	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	30100	800	2	2.73	66085663300	2105368	312.00	29550	32850	29500	38050	20550	29300	31392.12	0.10	56419	31666	30482	29766	28582	27866	30125	28225	64	8750	500	21680	50	1	12733922	3833	-1368.18	4.21	12	16.53	-22.00	7151.00	46450	20230317	-35.20	19350	20220907	55.56	46450	-35.20	20230317	20550	46.47	20230102	46450	-35.20	20230317	19350	55.56	20220907	4.14	N	108490	500	63 억	12619	N	N	40452	N	N
139	20230904	150556	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	30100	800	2	2.73	64775283500	2061851	305.55	29550	32850	29500	38050	20550	29300	31416.08	0.10	58496	31666	30482	29766	28582	27866	30125	28225	64	8750	500	21680	50	1	12733922	3833	-1368.18	4.21	12	16.19	-22.00	7151.00	46450	20230317	-35.20	19350	20220907	55.56	46450	-35.20	20230317	20550	46.47	20230102	46450	-35.20	20230317	19350	55.56	20220907	4.14	N	108490	500	63 억	12619	N	N	175	N	N
140	20230904	140550	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	30600	1300	2	4.44	60715177350	1928034	285.72	29550	32850	29500	38050	20550	29300	31490.72	0.10	43089	31666	30482	29766	28582	27866	30125	28225	64	8750	500	21680	50	1	12733922	3897	-1390.91	4.28	12	15.14	-22.00	7151.00	46450	20230317	-34.12	19350	20220907	58.14	46450	-34.12	20230317	20550	48.91	20230102	46450	-34.12	20230317	19350	58.14	20220907	4.14	N	108490	500	63 억	12619	N	N	175	N	N
141	20230904	130601	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	31550	2250	2	7.68	55408562600	1757100	260.39	29550	32850	29500	38050	20550	29300	31534.10	0.10	39262	31666	30482	29766	28582	27866	30125	28225	64	8750	500	21680	50	1	12733922	4018	-1434.09	4.41	12	13.80	-22.00	7151.00	46450	20230317	-32.08	19350	20220907	63.05	46450	-32.08	20230317	20550	53.53	20230102	46450	-32.08	20230317	19350	63.05	20220907	4.14	N	108490	500	63 억	12619	N	N	175	N	N
142	20230904	120548	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	31750	2450	2	8.36	32939986000	1058890	156.92	29550	31800	29500	38050	20550	29300	31108.03	0.10	26977	31666	30482	29766	28582	27866	30125	28225	64	8750	500	21680	50	1	12733922	4043	-1443.18	4.44	12	8.32	-22.00	7151.00	46450	20230317	-31.65	19350	20220907	64.08	46450	-31.65	20230317	20550	54.50	20230102	46450	-31.65	20230317	19350	64.08	20220907	4.14	N	108490	500	63 억	12619	N	N	175	N	N
143	20230904	110541	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	30750	1450	2	4.95	27183860550	876247	129.85	29550	31800	29500	38050	20550	29300	31023.06	0.10	10656	31666	30482	29766	28582	27866	30125	28225	64	8750	500	21680	50	1	12733922	3916	-1397.73	4.30	12	6.88	-22.00	7151.00	46450	20230317	-33.80	19350	20220907	58.91	46450	-33.80	20230317	20550	49.64	20230102	46450	-33.80	20230317	19350	58.91	20220907	4.14	N	108490	500	63 억	12619	N	N	175	N	N
144	20230904	100545	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	31500	2200	2	7.51	17239867900	559109	82.86	29550	31500	29500	38050	20550	29300	30834.54	0.10	28653	31666	30482	29766	28582	27866	30125	28225	64	8750	500	21680	50	1	12733922	4011	-1431.82	4.40	12	4.39	-22.00	7151.00	46450	20230317	-32.19	19350	20220907	62.79	46450	-32.19	20230317	20550	53.28	20230102	46450	-32.19	20230317	19350	62.79	20220907	4.14	N	108490	500	63 억	12619	N	N	175	N	N
145	20230904	090555	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	30200	900	2	3.07	1510384600	50242	7.45	29550	30400	29500	38050	20550	29300	30062.19	0.10	10927	31666	30482	29766	28582	27866	30125	28225	64	8750	500	21680	50	1	12733922	3846	-1372.73	4.22	12	0.39	-22.00	7151.00	46450	20230317	-34.98	19350	20220907	56.07	46450	-34.98	20230317	20550	46.96	20230102	46450	-34.98	20230317	19350	56.07	20220907	4.14	N	108490	500	63 억	12619	N	N	175	N	N
146	20230901	160546	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	29300	-950	5	-3.14	20040450350	670090	80.47	30500	30950	29050	39300	21200	30250	29907.77	0.27	-25126	31883	31066	29683	28866	27483	31475	29275	64	9050	500	22380	50	1	12733922	3731	-1331.82	4.10	12	5.26	-22.00	7151.00	46450	20230317	-36.92	19350	20220907	51.42	46450	-36.92	20230317	20550	42.58	20230102	46450	-36.92	20230317	19350	51.42	20220907	4.00	N	108490	500	63 억	33990	N	N	175	N	N
147	20230901	150552	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	29250	-1000	5	-3.31	19520640350	652322	78.34	30500	30950	29050	39300	21200	30250	29924.82	0.27	-22405	31883	31066	29683	28866	27483	31475	29275	64	9050	500	22380	50	1	12733922	3725	-1329.55	4.09	12	5.12	-22.00	7151.00	46450	20230317	-37.03	19350	20220907	51.16	46450	-37.03	20230317	20550	42.34	20230102	46450	-37.03	20230317	19350	51.16	20220907	4.00	N	108490	500	63 억	33990	N	N	1356	N	N
148	20230901	140556	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	29200	-1050	5	-3.47	18425373200	614873	73.84	30500	30950	29050	39300	21200	30250	29966.12	0.27	-20527	31883	31066	29683	28866	27483	31475	29275	64	9050	500	22380	50	1	12733922	3718	-1327.27	4.08	12	4.83	-22.00	7151.00	46450	20230317	-37.14	19350	20220907	50.90	46450	-37.14	20230317	20550	42.09	20230102	46450	-37.14	20230317	19350	50.90	20220907	4.00	N	108490	500	63 억	33990	N	N	1356	N	N
149	20230901	130540	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	29350	-900	5	-2.98	17009602750	566356	68.02	30500	30950	29250	39300	21200	30250	30033.39	0.27	-22925	31883	31066	29683	28866	27483	31475	29275	64	9050	500	22380	50	1	12733922	3737	-1334.09	4.10	12	4.45	-22.00	7151.00	46450	20230317	-36.81	19350	20220907	51.68	46450	-36.81	20230317	20550	42.82	20230102	46450	-36.81	20230317	19350	51.68	20220907	4.00	N	108490	500	63 억	33990	N	N	1356	N	N
150	20230901	120545	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	29650	-600	5	-1.98	15498182950	515096	61.86	30500	30950	29300	39300	21200	30250	30087.93	0.27	-19761	31883	31066	29683	28866	27483	31475	29275	64	9050	500	22380	50	1	12733922	3776	-1347.73	4.15	12	4.05	-22.00	7151.00	46450	20230317	-36.17	19350	20220907	53.23	46450	-36.17	20230317	20550	44.28	20230102	46450	-36.17	20230317	19350	53.23	20220907	4.00	N	108490	500	63 억	33990	N	N	1356	N	N
151	20230901	110547	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	29450	-800	5	-2.64	13681846500	454039	54.53	30500	30950	29300	39300	21200	30250	30133.62	0.27	-18991	31883	31066	29683	28866	27483	31475	29275	64	9050	500	22380	50	1	12733922	3750	-1338.64	4.12	12	3.57	-22.00	7151.00	46450	20230317	-36.60	19350	20220907	52.20	46450	-36.60	20230317	20550	43.31	20230102	46450	-36.60	20230317	19350	52.20	20220907	4.00	N	108490	500	63 억	33990	N	N	1356	N	N
152	20230901	100543	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	30850	600	2	1.98	9754918400	322362	38.71	30500	30950	29600	39300	21200	30250	30260.76	0.27	-12011	31883	31066	29683	28866	27483	31475	29275	64	9050	500	22380	50	1	12733922	3928	-1402.27	4.31	12	2.53	-22.00	7151.00	46450	20230317	-33.58	19350	20220907	59.43	46450	-33.58	20230317	20550	50.12	20230102	46450	-33.58	20230317	19350	59.43	20220907	4.00	N	108490	500	63 억	33990	N	N	1356	N	N
153	20230901	090535	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	29850	-400	5	-1.32	2564924000	84999	10.21	30500	30550	29600	39300	21200	30250	30175.88	0.27	-16448	31883	31066	29683	28866	27483	31475	29275	64	9050	500	22380	50	1	12733922	3801	-1356.82	4.17	12	0.67	-22.00	7151.00	46450	20230317	-35.74	19350	20220907	54.26	46450	-35.74	20230317	20550	45.26	20230102	46450	-35.74	20230317	19350	54.26	20220907	4.00	N	108490	500	63 억	33990	N	N	1356	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History