KissMeData/279600/price/prices-20230901.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

67 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	investmentCareful	shortOverheated
2	20230927	161040	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12380	410	2	3.43	124070890	10194	55.68	11940	12500	11700	15560	8380	11970	12170.93	0.46	-562	13083	12526	12033	11476	10983	12805	11755	23	3590	500	7420	10	1	4684781	580	-31.11	3.50	12	0.22	-398.00	3538.00	17130	20230210	-27.73	10000	20221013	23.80	17130	-27.73	20230210	10000	23.80	20230810	17130	-27.73	20230210	10000	23.80	20221013	0.40	N	279600	500	23 억	21782	N	N	N	N
3	20230927	151053	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12200	230	2	1.92	108862950	8970	49.00	11940	12500	11700	15560	8380	11970	12136.34	0.46	-538	13083	12526	12033	11476	10983	12805	11755	23	3590	500	7420	10	1	4684781	572	-30.65	3.45	12	0.19	-398.00	3538.00	17130	20230210	-28.78	10000	20221013	22.00	17130	-28.78	20230210	10000	22.00	20230810	17130	-28.78	20230210	10000	22.00	20221013	0.40	N	279600	500	23 억	21782	N	N	N	N
4	20230927	141053	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11980	10	2	0.08	52219650	4383	23.94	11940	12230	11700	15560	8380	11970	11914.13	0.46	-271	13083	12526	12033	11476	10983	12805	11755	23	3590	500	7420	10	1	4684781	561	-30.10	3.39	12	0.09	-398.00	3538.00	17130	20230210	-30.06	10000	20221013	19.80	17130	-30.06	20230210	10000	19.80	20230810	17130	-30.06	20230210	10000	19.80	20221013	0.40	N	279600	500	23 억	21782	N	N	N	N
5	20230927	131037	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11920	-50	5	-0.42	38815880	3272	17.87	11940	12230	11700	15560	8380	11970	11863.04	0.46	-293	13083	12526	12033	11476	10983	12805	11755	23	3590	500	7420	10	1	4684781	558	-29.95	3.37	12	0.07	-398.00	3538.00	17130	20230210	-30.41	10000	20221013	19.20	17130	-30.41	20230210	10000	19.20	20230810	17130	-30.41	20230210	10000	19.20	20221013	0.40	N	279600	500	23 억	21782	N	N	N	N
6	20230927	121037	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12000	30	2	0.25	37600300	3170	17.32	11940	12230	11700	15560	8380	11970	11861.29	0.46	-276	13083	12526	12033	11476	10983	12805	11755	23	3590	500	7420	10	1	4684781	562	-30.15	3.39	12	0.07	-398.00	3538.00	17130	20230210	-29.95	10000	20221013	20.00	17130	-29.95	20230210	10000	20.00	20230810	17130	-29.95	20230210	10000	20.00	20221013	0.40	N	279600	500	23 억	21782	N	N	N	N
7	20230927	111048	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12150	180	2	1.50	19236420	1607	8.78	11940	12230	11700	15560	8380	11970	11970.39	0.46	-320	13083	12526	12033	11476	10983	12805	11755	23	3590	500	7420	10	1	4684781	569	-30.53	3.43	12	0.03	-398.00	3538.00	17130	20230210	-29.07	10000	20221013	21.50	17130	-29.07	20230210	10000	21.50	20230810	17130	-29.07	20230210	10000	21.50	20221013	0.40	N	279600	500	23 억	21782	N	N	N	N
8	20230927	101040	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12170	200	2	1.67	14646160	1228	6.71	11940	12170	11700	15560	8380	11970	11926.84	0.46	-230	13083	12526	12033	11476	10983	12805	11755	23	3590	500	7420	10	1	4684781	570	-30.58	3.44	12	0.03	-398.00	3538.00	17130	20230210	-28.96	10000	20221013	21.70	17130	-28.96	20230210	10000	21.70	20230810	17130	-28.96	20230210	10000	21.70	20221013	0.40	N	279600	500	23 억	21782	N	N	N	N
9	20230927	091100	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11920	-50	5	-0.42	47720	4	0.02	11940	11940	11920	15560	8380	11970	11930.00	0.46	-1	13083	12526	12033	11476	10983	12805	11755	23	3590	500	7420	10	1	4684781	558	-29.95	3.37	12	0.00	-398.00	3538.00	17130	20230210	-30.41	10000	20221013	19.20	17130	-30.41	20230210	10000	19.20	20230810	17130	-30.41	20230210	10000	19.20	20221013	0.40	N	279600	500	23 억	21782	N	N	N	N
10	20230926	161038	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11970	70	2	0.59	216927510	18307	99.04	11900	12590	11540	15470	8330	11900	11849.43	0.46	312	12473	12186	12043	11756	11613	12115	11685	23	3570	500	7370	10	1	4684781	561	-30.08	3.38	12	0.39	-398.00	3538.00	17130	20230210	-30.12	10000	20221013	19.70	17130	-30.12	20230210	10000	19.70	20230810	17130	-30.12	20230210	10000	19.70	20221013	0.40	N	279600	500	23 억	21464	N	N	N	N
11	20230926	151037	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11780	-120	5	-1.01	207010500	17472	94.52	11900	12590	11540	15470	8330	11900	11848.13	0.46	269	12473	12186	12043	11756	11613	12115	11685	23	3570	500	7370	10	1	4684781	552	-29.60	3.33	12	0.37	-398.00	3538.00	17130	20230210	-31.23	10000	20221013	17.80	17130	-31.23	20230210	10000	17.80	20230810	17130	-31.23	20230210	10000	17.80	20221013	0.40	N	279600	500	23 억	21464	N	N	N	N
12	20230926	141029	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11820	-80	5	-0.67	204578110	17266	93.41	11900	12590	11540	15470	8330	11900	11848.61	0.46	382	12473	12186	12043	11756	11613	12115	11685	23	3570	500	7370	10	1	4684781	554	-29.70	3.34	12	0.37	-398.00	3538.00	17130	20230210	-31.00	10000	20221013	18.20	17130	-31.00	20230210	10000	18.20	20230810	17130	-31.00	20230210	10000	18.20	20221013	0.40	N	279600	500	23 억	21464	N	N	N	N
13	20230926	131035	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11600	-300	5	-2.52	132825040	11287	61.06	11900	11950	11540	15470	8330	11900	11767.97	0.46	923	12473	12186	12043	11756	11613	12115	11685	23	3570	500	7370	10	1	4684781	543	-29.15	3.28	12	0.24	-398.00	3538.00	17130	20230210	-32.28	10000	20221013	16.00	17130	-32.28	20230210	10000	16.00	20230810	17130	-32.28	20230210	10000	16.00	20221013	0.40	N	279600	500	23 억	21464	N	N	N	N
14	20230926	121041	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11590	-310	5	-2.61	128872930	10946	59.22	11900	11950	11540	15470	8330	11900	11773.52	0.46	856	12473	12186	12043	11756	11613	12115	11685	23	3570	500	7370	10	1	4684781	543	-29.12	3.28	12	0.23	-398.00	3538.00	17130	20230210	-32.34	10000	20221013	15.90	17130	-32.34	20230210	10000	15.90	20230810	17130	-32.34	20230210	10000	15.90	20221013	0.40	N	279600	500	23 억	21464	N	N	N	N
15	20230926	111035	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11890	-10	5	-0.08	71940550	6076	32.87	11900	11950	11750	15470	8330	11900	11840.12	0.46	345	12473	12186	12043	11756	11613	12115	11685	23	3570	500	7370	10	1	4684781	557	-29.87	3.36	12	0.13	-398.00	3538.00	17130	20230210	-30.59	10000	20221013	18.90	17130	-30.59	20230210	10000	18.90	20230810	17130	-30.59	20230210	10000	18.90	20221013	0.40	N	279600	500	23 억	21464	N	N	N	N
16	20230926	101036	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11830	-70	5	-0.59	63301970	5344	28.91	11900	11950	11750	15470	8330	11900	11845.43	0.46	344	12473	12186	12043	11756	11613	12115	11685	23	3570	500	7370	10	1	4684781	554	-29.72	3.34	12	0.11	-398.00	3538.00	17130	20230210	-30.94	10000	20221013	18.30	17130	-30.94	20230210	10000	18.30	20230810	17130	-30.94	20230210	10000	18.30	20221013	0.40	N	279600	500	23 억	21464	N	N	N	N
17	20230926	091037	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11920	20	2	0.17	1251240	105	0.57	11900	11920	11900	15470	8330	11900	11916.57	0.46	85	12473	12186	12043	11756	11613	12115	11685	23	3570	500	7370	10	1	4684781	558	-29.95	3.37	12	0.00	-398.00	3538.00	17130	20230210	-30.41	10000	20221013	19.20	17130	-30.41	20230210	10000	19.20	20230810	17130	-30.41	20230210	10000	19.20	20221013	0.40	N	279600	500	23 억	21464	N	N	N	N
18	20230925	161039	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11900	-300	5	-2.46	222149360	18485	191.55	12010	12330	11900	15860	8540	12200	12017.82	0.40	2565	12666	12432	12316	12082	11966	12375	12025	23	3660	500	7560	10	1	4684781	557	-29.90	3.36	12	0.39	-398.00	3538.00	17130	20230210	-30.53	10000	20221013	19.00	17130	-30.53	20230210	10000	19.00	20230810	17130	-30.53	20230210	10000	19.00	20221013	0.41	N	279600	500	23 억	18911	N	N	N	N
19	20230925	151041	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11910	-290	5	-2.38	198777780	16522	171.21	12010	12330	11900	15860	8540	12200	12031.10	0.40	2526	12666	12432	12316	12082	11966	12375	12025	23	3660	500	7560	10	1	4684781	558	-29.92	3.37	12	0.35	-398.00	3538.00	17130	20230210	-30.47	10000	20221013	19.10	17130	-30.47	20230210	10000	19.10	20230810	17130	-30.47	20230210	10000	19.10	20221013	0.41	N	279600	500	23 억	18911	N	N	N	N
20	20230925	141022	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12180	-20	5	-0.16	130374840	10786	111.77	12010	12330	11900	15860	8540	12200	12087.41	0.40	2161	12666	12432	12316	12082	11966	12375	12025	23	3660	500	7560	10	1	4684781	571	-30.60	3.44	12	0.23	-398.00	3538.00	17130	20230210	-28.90	10000	20221013	21.80	17130	-28.90	20230210	10000	21.80	20230810	17130	-28.90	20230210	10000	21.80	20221013	0.41	N	279600	500	23 억	18911	N	N	N	N
21	20230925	131029	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11950	-250	5	-2.05	111975290	9256	95.92	12010	12330	11900	15860	8540	12200	12097.59	0.40	1924	12666	12432	12316	12082	11966	12375	12025	23	3660	500	7560	10	1	4684781	560	-30.03	3.38	12	0.20	-398.00	3538.00	17130	20230210	-30.24	10000	20221013	19.50	17130	-30.24	20230210	10000	19.50	20230810	17130	-30.24	20230210	10000	19.50	20221013	0.41	N	279600	500	23 억	18911	N	N	N	N
22	20230925	121034	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12010	-190	5	-1.56	109000030	9007	93.34	12010	12330	11900	15860	8540	12200	12101.70	0.40	1946	12666	12432	12316	12082	11966	12375	12025	23	3660	500	7560	10	1	4684781	563	-30.18	3.39	12	0.19	-398.00	3538.00	17130	20230210	-29.89	10000	20221013	20.10	17130	-29.89	20230210	10000	20.10	20230810	17130	-29.89	20230210	10000	20.10	20221013	0.41	N	279600	500	23 억	18911	N	N	N	N
23	20230925	111029	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12040	-160	5	-1.31	90559230	7466	77.37	12010	12330	11900	15860	8540	12200	12129.55	0.40	1622	12666	12432	12316	12082	11966	12375	12025	23	3660	500	7560	10	1	4684781	564	-30.25	3.40	12	0.16	-398.00	3538.00	17130	20230210	-29.71	10000	20221013	20.40	17130	-29.71	20230210	10000	20.40	20230810	17130	-29.71	20230210	10000	20.40	20221013	0.41	N	279600	500	23 억	18911	N	N	N	N
24	20230925	101033	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12190	-10	5	-0.08	83778380	6906	71.56	12010	12330	11900	15860	8540	12200	12131.25	0.40	1528	12666	12432	12316	12082	11966	12375	12025	23	3660	500	7560	10	1	4684781	571	-30.63	3.45	12	0.15	-398.00	3538.00	17130	20230210	-28.84	10000	20221013	21.90	17130	-28.84	20230210	10000	21.90	20230810	17130	-28.84	20230210	10000	21.90	20221013	0.41	N	279600	500	23 억	18911	N	N	N	N
25	20230925	091028	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12100	-100	5	-0.82	24393420	2033	21.07	12010	12230	11900	15860	8540	12200	11998.73	0.40	631	12666	12432	12316	12082	11966	12375	12025	23	3660	500	7560	10	1	4684781	567	-30.40	3.42	12	0.04	-398.00	3538.00	17130	20230210	-29.36	10000	20221013	21.00	17130	-29.36	20230210	10000	21.00	20230810	17130	-29.36	20230210	10000	21.00	20221013	0.41	N	279600	500	23 억	18911	N	N	N	N
26	20230922	161109	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12200	-280	5	-2.24	118814980	9644	37.93	12250	12550	12200	16220	8740	12480	12320.91	0.39	707	13166	12822	12486	12142	11806	12655	11975	23	3740	500	7730	10	1	4684781	572	-30.65	3.45	12	0.21	-398.00	3538.00	17130	20230210	-28.78	10000	20221013	22.00	17130	-28.78	20230210	10000	22.00	20230810	17130	-28.78	20230210	10000	22.00	20221013	0.42	N	279600	500	23 억	18204	N	N	N	N
27	20230922	151101	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12260	-220	5	-1.76	106228780	8613	33.87	12250	12550	12200	16220	8740	12480	12333.54	0.39	675	13166	12822	12486	12142	11806	12655	11975	23	3740	500	7730	10	1	4684781	574	-30.80	3.47	12	0.18	-398.00	3538.00	17130	20230210	-28.43	10000	20221013	22.60	17130	-28.43	20230210	10000	22.60	20230810	17130	-28.43	20230210	10000	22.60	20221013	0.42	N	279600	500	23 억	18204	N	N	N	N
28	20230922	141059	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12350	-130	5	-1.04	73979960	5984	23.53	12250	12550	12250	16220	8740	12480	12362.96	0.39	156	13166	12822	12486	12142	11806	12655	11975	23	3740	500	7730	10	1	4684781	579	-31.03	3.49	12	0.13	-398.00	3538.00	17130	20230210	-27.90	10000	20221013	23.50	17130	-27.90	20230210	10000	23.50	20230810	17130	-27.90	20230210	10000	23.50	20221013	0.42	N	279600	500	23 억	18204	N	N	N	N
29	20230922	130953	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12420	-60	5	-0.48	66205430	5355	21.06	12250	12550	12250	16220	8740	12480	12363.29	0.39	218	13166	12822	12486	12142	11806	12655	11975	23	3740	500	7730	10	1	4684781	582	-31.21	3.51	12	0.11	-398.00	3538.00	17130	20230210	-27.50	10000	20221013	24.20	17130	-27.50	20230210	10000	24.20	20230810	17130	-27.50	20230210	10000	24.20	20221013	0.42	N	279600	500	23 억	18204	N	N	N	N
30	20230922	120951	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12470	-10	5	-0.08	63179740	5110	20.10	12250	12550	12250	16220	8740	12480	12363.94	0.39	195	13166	12822	12486	12142	11806	12655	11975	23	3740	500	7730	10	1	4684781	584	-31.33	3.52	12	0.11	-398.00	3538.00	17130	20230210	-27.20	10000	20221013	24.70	17130	-27.20	20230210	10000	24.70	20230810	17130	-27.20	20230210	10000	24.70	20221013	0.42	N	279600	500	23 억	18204	N	N	N	N
31	20230922	110946	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12400	-80	5	-0.64	27056050	2186	8.60	12250	12490	12250	16220	8740	12480	12376.97	0.39	223	13166	12822	12486	12142	11806	12655	11975	23	3740	500	7730	10	1	4684781	581	-31.16	3.50	12	0.05	-398.00	3538.00	17130	20230210	-27.61	10000	20221013	24.00	17130	-27.61	20230210	10000	24.00	20230810	17130	-27.61	20230210	10000	24.00	20221013	0.42	N	279600	500	23 억	18204	N	N	N	N
32	20230922	100946	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12450	-30	5	-0.24	17786470	1441	5.67	12250	12480	12250	16220	8740	12480	12343.14	0.39	53	13166	12822	12486	12142	11806	12655	11975	23	3740	500	7730	10	1	4684781	583	-31.28	3.52	12	0.03	-398.00	3538.00	17130	20230210	-27.32	10000	20221013	24.50	17130	-27.32	20230210	10000	24.50	20230810	17130	-27.32	20230210	10000	24.50	20221013	0.42	N	279600	500	23 억	18204	N	N	N	N
33	20230922	090943	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12460	-20	5	-0.16	4440020	360	1.42	12250	12470	12250	16220	8740	12480	12333.39	0.39	-102	13166	12822	12486	12142	11806	12655	11975	23	3740	500	7730	10	1	4684781	584	-31.31	3.52	12	0.01	-398.00	3538.00	17130	20230210	-27.26	10000	20221013	24.60	17130	-27.26	20230210	10000	24.60	20230810	17130	-27.26	20230210	10000	24.60	20221013	0.42	N	279600	500	23 억	18204	N	N	N	N
34	20230921	160946	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12480	-270	5	-2.12	316103800	25344	137.02	12750	12830	12150	16570	8930	12750	12472.53	0.53	-6598	13150	12950	12710	12510	12270	13050	12610	23	3820	500	7900	10	1	4684781	585	-31.36	3.53	12	0.54	-398.00	3538.00	17130	20230210	-27.15	10000	20221013	24.80	17130	-27.15	20230210	10000	24.80	20230810	17130	-27.15	20230210	10000	24.80	20221013	0.43	N	279600	500	23 억	24799	N	N	N	N
35	20230921	150934	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12350	-400	5	-3.14	314319820	25201	136.25	12750	12830	12150	16570	8930	12750	12472.51	0.53	-6584	13150	12950	12710	12510	12270	13050	12610	23	3820	500	7900	10	1	4684781	579	-31.03	3.49	12	0.54	-398.00	3538.00	17130	20230210	-27.90	10000	20221013	23.50	17130	-27.90	20230210	10000	23.50	20230810	17130	-27.90	20230210	10000	23.50	20221013	0.43	N	279600	500	23 억	24799	N	N	N	N
36	20230921	140941	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12420	-330	5	-2.59	182724080	14609	78.98	12750	12830	12300	16570	8930	12750	12507.64	0.53	-2673	13150	12950	12710	12510	12270	13050	12610	23	3820	500	7900	10	1	4684781	582	-31.21	3.51	12	0.31	-398.00	3538.00	17130	20230210	-27.50	10000	20221013	24.20	17130	-27.50	20230210	10000	24.20	20230810	17130	-27.50	20230210	10000	24.20	20221013	0.43	N	279600	500	23 억	24799	N	N	N	N
37	20230921	130938	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12470	-280	5	-2.20	160332290	12804	69.23	12750	12830	12300	16570	8930	12750	12522.05	0.53	-2658	13150	12950	12710	12510	12270	13050	12610	23	3820	500	7900	10	1	4684781	584	-31.33	3.52	12	0.27	-398.00	3538.00	17130	20230210	-27.20	10000	20221013	24.70	17130	-27.20	20230210	10000	24.70	20230810	17130	-27.20	20230210	10000	24.70	20221013	0.43	N	279600	500	23 억	24799	N	N	N	N
38	20230921	120931	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12400	-350	5	-2.75	152353130	12163	65.76	12750	12830	12300	16570	8930	12750	12525.95	0.53	-2440	13150	12950	12710	12510	12270	13050	12610	23	3820	500	7900	10	1	4684781	581	-31.16	3.50	12	0.26	-398.00	3538.00	17130	20230210	-27.61	10000	20221013	24.00	17130	-27.61	20230210	10000	24.00	20230810	17130	-27.61	20230210	10000	24.00	20221013	0.43	N	279600	500	23 억	24799	N	N	N	N
39	20230921	110951	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12530	-220	5	-1.73	129869630	10352	55.97	12750	12830	12300	16570	8930	12750	12545.37	0.53	-2562	13150	12950	12710	12510	12270	13050	12610	23	3820	500	7900	10	1	4684781	587	-31.48	3.54	12	0.22	-398.00	3538.00	17130	20230210	-26.85	10000	20221013	25.30	17130	-26.85	20230210	10000	25.30	20230810	17130	-26.85	20230210	10000	25.30	20221013	0.43	N	279600	500	23 억	24799	N	N	N	N
40	20230921	100930	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12440	-310	5	-2.43	83105350	6621	35.80	12750	12830	12300	16570	8930	12750	12551.78	0.53	-2046	13150	12950	12710	12510	12270	13050	12610	23	3820	500	7900	10	1	4684781	583	-31.26	3.52	12	0.14	-398.00	3538.00	17130	20230210	-27.38	10000	20221013	24.40	17130	-27.38	20230210	10000	24.40	20230810	17130	-27.38	20230210	10000	24.40	20221013	0.43	N	279600	500	23 억	24799	N	N	N	N
41	20230921	090936	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12580	-170	5	-1.33	11165270	882	4.77	12750	12750	12550	16570	8930	12750	12659.04	0.53	-484	13150	12950	12710	12510	12270	13050	12610	23	3820	500	7900	10	1	4684781	589	-31.61	3.56	12	0.02	-398.00	3538.00	17130	20230210	-26.56	10000	20221013	25.80	17130	-26.56	20230210	10000	25.80	20230810	17130	-26.56	20230210	10000	25.80	20221013	0.43	N	279600	500	23 억	24799	N	N	N	N
42	20230920	160944	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12750	210	2	1.67	235138360	18467	71.60	12540	12910	12470	16300	8780	12540	12732.89	0.45	3388	13173	12856	12583	12266	11993	12720	12130	23	3760	500	7770	10	1	4684781	597	-32.04	3.60	12	0.39	-398.00	3538.00	17130	20230210	-25.57	10000	20221013	27.50	17130	-25.57	20230210	10000	27.50	20230810	17130	-25.57	20230210	10000	27.50	20221013	0.44	N	279600	500	23 억	20969	N	N	N	N
43	20230920	150917	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12720	180	2	1.44	218221370	17151	66.50	12540	12910	12470	16300	8780	12540	12723.54	0.45	3536	13173	12856	12583	12266	11993	12720	12130	23	3760	500	7770	10	1	4684781	596	-31.96	3.60	12	0.37	-398.00	3538.00	17130	20230210	-25.74	10000	20221013	27.20	17130	-25.74	20230210	10000	27.20	20230810	17130	-25.74	20230210	10000	27.20	20221013	0.44	N	279600	500	23 억	20969	N	N	N	N
44	20230920	140931	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12810	270	2	2.15	194020800	15252	59.13	12540	12910	12470	16300	8780	12540	12721.01	0.45	3399	13173	12856	12583	12266	11993	12720	12130	23	3760	500	7770	10	1	4684781	600	-32.19	3.62	12	0.33	-398.00	3538.00	17130	20230210	-25.22	10000	20221013	28.10	17130	-25.22	20230210	10000	28.10	20230810	17130	-25.22	20230210	10000	28.10	20221013	0.44	N	279600	500	23 억	20969	N	N	N	N
45	20230920	130927	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12800	260	2	2.07	158068880	12438	48.22	12540	12910	12470	16300	8780	12540	12708.54	0.45	3357	13173	12856	12583	12266	11993	12720	12130	23	3760	500	7770	10	1	4684781	600	-32.16	3.62	12	0.27	-398.00	3538.00	17130	20230210	-25.28	10000	20221013	28.00	17130	-25.28	20230210	10000	28.00	20230810	17130	-25.28	20230210	10000	28.00	20221013	0.44	N	279600	500	23 억	20969	N	N	N	N
46	20230920	120927	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12810	270	2	2.15	132954110	10486	40.66	12540	12810	12470	16300	8780	12540	12679.20	0.45	2849	13173	12856	12583	12266	11993	12720	12130	23	3760	500	7770	10	1	4684781	600	-32.19	3.62	12	0.22	-398.00	3538.00	17130	20230210	-25.22	10000	20221013	28.10	17130	-25.22	20230210	10000	28.10	20230810	17130	-25.22	20230210	10000	28.10	20221013	0.44	N	279600	500	23 억	20969	N	N	N	N
47	20230920	110930	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12670	130	2	1.04	63406010	5021	19.47	12540	12770	12470	16300	8780	12540	12628.16	0.45	758	13173	12856	12583	12266	11993	12720	12130	23	3760	500	7770	10	1	4684781	594	-31.83	3.58	12	0.11	-398.00	3538.00	17130	20230210	-26.04	10000	20221013	26.70	17130	-26.04	20230210	10000	26.70	20230810	17130	-26.04	20230210	10000	26.70	20221013	0.44	N	279600	500	23 억	20969	N	N	N	N
48	20230920	100912	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12660	120	2	0.96	38548970	3054	11.84	12540	12770	12470	16300	8780	12540	12622.45	0.45	230	13173	12856	12583	12266	11993	12720	12130	23	3760	500	7770	10	1	4684781	593	-31.81	3.58	12	0.07	-398.00	3538.00	17130	20230210	-26.09	10000	20221013	26.60	17130	-26.09	20230210	10000	26.60	20230810	17130	-26.09	20230210	10000	26.60	20221013	0.44	N	279600	500	23 억	20969	N	N	N	N
49	20230920	090925	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12670	130	2	1.04	7987270	638	2.47	12540	12670	12470	16300	8780	12540	12519.23	0.45	-165	13173	12856	12583	12266	11993	12720	12130	23	3760	500	7770	10	1	4684781	594	-31.83	3.58	12	0.01	-398.00	3538.00	17130	20230210	-26.04	10000	20221013	26.70	17130	-26.04	20230210	10000	26.70	20230810	17130	-26.04	20230210	10000	26.70	20221013	0.44	N	279600	500	23 억	20969	N	N	N	N
50	20230919	160921	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12540	110	2	0.88	323225570	25782	128.50	12550	12900	12310	16150	8710	12430	12536.87	0.52	-3196	12910	12670	12310	12070	11710	12790	12190	23	3720	500	7700	10	1	4684781	587	-31.51	3.54	12	0.55	-398.00	3538.00	17130	20230210	-26.80	10000	20221013	25.40	17130	-26.80	20230210	10000	25.40	20230810	17130	-26.80	20230210	10000	25.40	20221013	0.44	N	279600	500	23 억	24179	N	N	N	N
51	20230919	150923	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12710	280	2	2.25	304017760	24257	120.90	12550	12900	12310	16150	8710	12430	12533.20	0.52	-3296	12910	12670	12310	12070	11710	12790	12190	23	3720	500	7700	10	1	4684781	595	-31.93	3.59	12	0.52	-398.00	3538.00	17130	20230210	-25.80	10000	20221013	27.10	17130	-25.80	20230210	10000	27.10	20230810	17130	-25.80	20230210	10000	27.10	20221013	0.44	N	279600	500	23 억	24179	N	N	N	N
52	20230919	140922	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12610	180	2	1.45	260552590	20822	103.78	12550	12900	12310	16150	8710	12430	12513.33	0.52	-3948	12910	12670	12310	12070	11710	12790	12190	23	3720	500	7700	10	1	4684781	591	-31.68	3.56	12	0.44	-398.00	3538.00	17130	20230210	-26.39	10000	20221013	26.10	17130	-26.39	20230210	10000	26.10	20230810	17130	-26.39	20230210	10000	26.10	20221013	0.44	N	279600	500	23 억	24179	N	N	N	N
53	20230919	130906	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12600	170	2	1.37	238146340	19043	94.91	12550	12900	12310	16150	8710	12430	12505.72	0.52	-4763	12910	12670	12310	12070	11710	12790	12190	23	3720	500	7700	10	1	4684781	590	-31.66	3.56	12	0.41	-398.00	3538.00	17130	20230210	-26.44	10000	20221013	26.00	17130	-26.44	20230210	10000	26.00	20230810	17130	-26.44	20230210	10000	26.00	20221013	0.44	N	279600	500	23 억	24179	N	N	N	N
54	20230919	120923	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12470	40	2	0.32	223509770	17871	89.07	12550	12900	12310	16150	8710	12430	12506.84	0.52	-5356	12910	12670	12310	12070	11710	12790	12190	23	3720	500	7700	10	1	4684781	584	-31.33	3.52	12	0.38	-398.00	3538.00	17130	20230210	-27.20	10000	20221013	24.70	17130	-27.20	20230210	10000	24.70	20230810	17130	-27.20	20230210	10000	24.70	20221013	0.44	N	279600	500	23 억	24179	N	N	N	N
55	20230919	110928	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12490	60	2	0.48	208782610	16687	83.17	12550	12900	12310	16150	8710	12430	12511.69	0.52	-5943	12910	12670	12310	12070	11710	12790	12190	23	3720	500	7700	10	1	4684781	585	-31.38	3.53	12	0.36	-398.00	3538.00	17130	20230210	-27.09	10000	20221013	24.90	17130	-27.09	20230210	10000	24.90	20230810	17130	-27.09	20230210	10000	24.90	20221013	0.44	N	279600	500	23 억	24179	N	N	N	N
56	20230919	100920	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12440	10	2	0.08	137587100	10948	54.57	12550	12900	12400	16150	8710	12430	12567.33	0.52	-2099	12910	12670	12310	12070	11710	12790	12190	23	3720	500	7700	10	1	4684781	583	-31.26	3.52	12	0.23	-398.00	3538.00	17130	20230210	-27.38	10000	20221013	24.40	17130	-27.38	20230210	10000	24.40	20230810	17130	-27.38	20230210	10000	24.40	20221013	0.44	N	279600	500	23 억	24179	N	N	N	N
57	20230919	090918	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12430	0	3	0.00	16895700	1359	6.77	12550	12550	12430	16150	8710	12430	12432.45	0.52	-1134	12910	12670	12310	12070	11710	12790	12190	23	3720	500	7700	10	1	4684781	582	-31.23	3.51	12	0.03	-398.00	3538.00	17130	20230210	-27.44	10000	20221013	24.30	17130	-27.44	20230210	10000	24.30	20230810	17130	-27.44	20230210	10000	24.30	20221013	0.44	N	279600	500	23 억	24179	N	N	N	N
58	20230918	160922	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12430	270	2	2.22	246427050	20050	102.56	12280	12550	11950	15800	8520	12160	12289.57	0.46	2404	12526	12342	12066	11882	11606	12435	11975	23	3640	500	7530	10	1	4684781	582	-31.23	3.51	12	0.43	-398.00	3538.00	17130	20230210	-27.44	10000	20221013	24.30	17130	-27.44	20230210	10000	24.30	20230810	17130	-27.44	20230210	10000	24.30	20221013	0.45	N	279600	500	23 억	21666	N	N	N	N
59	20230918	150919	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12370	210	2	1.73	231423260	18840	96.37	12280	12550	11950	15800	8520	12160	12283.62	0.46	2431	12526	12342	12066	11882	11606	12435	11975	23	3640	500	7530	10	1	4684781	580	-31.08	3.50	12	0.40	-398.00	3538.00	17130	20230210	-27.79	10000	20221013	23.70	17130	-27.79	20230210	10000	23.70	20230810	17130	-27.79	20230210	10000	23.70	20221013	0.45	N	279600	500	23 억	21666	N	N	N	N
60	20230918	140940	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12390	230	2	1.89	216107610	17604	90.05	12280	12550	11950	15800	8520	12160	12276.06	0.46	2805	12526	12342	12066	11882	11606	12435	11975	23	3640	500	7530	10	1	4684781	580	-31.13	3.50	12	0.38	-398.00	3538.00	17130	20230210	-27.67	10000	20221013	23.90	17130	-27.67	20230210	10000	23.90	20230810	17130	-27.67	20230210	10000	23.90	20221013	0.45	N	279600	500	23 억	21666	N	N	N	N
61	20230918	130917	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12470	310	2	2.55	188795640	15404	78.79	12280	12550	11950	15800	8520	12160	12256.28	0.46	2222	12526	12342	12066	11882	11606	12435	11975	23	3640	500	7530	10	1	4684781	584	-31.33	3.52	12	0.33	-398.00	3538.00	17130	20230210	-27.20	10000	20221013	24.70	17130	-27.20	20230210	10000	24.70	20230810	17130	-27.20	20230210	10000	24.70	20221013	0.45	N	279600	500	23 억	21666	N	N	N	N
62	20230918	120925	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12250	90	2	0.74	121911180	10012	51.21	12280	12280	11950	15800	8520	12160	12176.51	0.46	427	12526	12342	12066	11882	11606	12435	11975	23	3640	500	7530	10	1	4684781	574	-30.78	3.46	12	0.21	-398.00	3538.00	17130	20230210	-28.49	10000	20221013	22.50	17130	-28.49	20230210	10000	22.50	20230810	17130	-28.49	20230210	10000	22.50	20221013	0.45	N	279600	500	23 억	21666	N	N	N	N
63	20230918	110909	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12220	60	2	0.49	118090180	9700	49.62	12280	12280	11950	15800	8520	12160	12174.25	0.46	344	12526	12342	12066	11882	11606	12435	11975	23	3640	500	7530	10	1	4684781	572	-30.70	3.45	12	0.21	-398.00	3538.00	17130	20230210	-28.66	10000	20221013	22.20	17130	-28.66	20230210	10000	22.20	20230810	17130	-28.66	20230210	10000	22.20	20221013	0.45	N	279600	500	23 억	21666	N	N	N	N
64	20230918	100903	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12190	30	2	0.25	72522570	5977	30.57	12280	12280	11950	15800	8520	12160	12133.60	0.46	-929	12526	12342	12066	11882	11606	12435	11975	23	3640	500	7530	10	1	4684781	571	-30.63	3.45	12	0.13	-398.00	3538.00	17130	20230210	-28.84	10000	20221013	21.90	17130	-28.84	20230210	10000	21.90	20230810	17130	-28.84	20230210	10000	21.90	20221013	0.45	N	279600	500	23 억	21666	N	N	N	N
65	20230918	090905	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12260	100	2	0.82	12307160	1006	5.15	12280	12280	12160	15800	8520	12160	12233.83	0.46	-359	12526	12342	12066	11882	11606	12435	11975	23	3640	500	7530	10	1	4684781	574	-30.80	3.47	12	0.02	-398.00	3538.00	17130	20230210	-28.43	10000	20221013	22.60	17130	-28.43	20230210	10000	22.60	20230810	17130	-28.43	20230210	10000	22.60	20221013	0.45	N	279600	500	23 억	21666	N	N	N	N
66	20230915	160917	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12160	380	2	3.23	235424960	19540	68.60	11820	12250	11790	15310	8250	11780	12048.36	0.28	8372	12226	12002	11816	11592	11406	12115	11705	23	3530	500	7300	10	1	4684781	570	-30.55	3.44	12	0.42	-398.00	3538.00	17130	20230210	-29.01	10000	20221013	21.60	17130	-29.01	20230210	10000	21.60	20230810	17130	-29.01	20230210	10000	21.60	20221013	0.42	N	279600	500	23 억	13294	N	N	N	N
67	20230915	150912	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12170	390	2	3.31	206979690	17191	60.35	11820	12250	11790	15310	8250	11780	12040.00	0.28	8448	12226	12002	11816	11592	11406	12115	11705	23	3530	500	7300	10	1	4684781	570	-30.58	3.44	12	0.37	-398.00	3538.00	17130	20230210	-28.96	10000	20221013	21.70	17130	-28.96	20230210	10000	21.70	20230810	17130	-28.96	20230210	10000	21.70	20221013	0.42	N	279600	500	23 억	13294	N	N	N	N
68	20230915	140919	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12190	410	2	3.48	189424440	15746	55.28	11820	12250	11790	15310	8250	11780	12030.00	0.28	8187	12226	12002	11816	11592	11406	12115	11705	23	3530	500	7300	10	1	4684781	571	-30.63	3.45	12	0.34	-398.00	3538.00	17130	20230210	-28.84	10000	20221013	21.90	17130	-28.84	20230210	10000	21.90	20230810	17130	-28.84	20230210	10000	21.90	20221013	0.42	N	279600	500	23 억	13294	N	N	N	N
69	20230915	130908	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12070	290	2	2.46	124057910	10355	36.35	11820	12150	11790	15310	8250	11780	11980.48	0.28	5267	12226	12002	11816	11592	11406	12115	11705	23	3530	500	7300	10	1	4684781	565	-30.33	3.41	12	0.22	-398.00	3538.00	17130	20230210	-29.54	10000	20221013	20.70	17130	-29.54	20230210	10000	20.70	20230810	17130	-29.54	20230210	10000	20.70	20221013	0.42	N	279600	500	23 억	13294	N	N	N	N
70	20230915	120914	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12010	230	2	1.95	118589910	9900	34.75	11820	12150	11790	15310	8250	11780	11978.78	0.28	5286	12226	12002	11816	11592	11406	12115	11705	23	3530	500	7300	10	1	4684781	563	-30.18	3.39	12	0.21	-398.00	3538.00	17130	20230210	-29.89	10000	20221013	20.10	17130	-29.89	20230210	10000	20.10	20230810	17130	-29.89	20230210	10000	20.10	20221013	0.42	N	279600	500	23 억	13294	N	N	N	N
71	20230915	110921	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12100	320	2	2.72	96375020	8051	28.26	11820	12150	11790	15310	8250	11780	11970.57	0.28	3882	12226	12002	11816	11592	11406	12115	11705	23	3530	500	7300	10	1	4684781	567	-30.40	3.42	12	0.17	-398.00	3538.00	17130	20230210	-29.36	10000	20221013	21.00	17130	-29.36	20230210	10000	21.00	20230810	17130	-29.36	20230210	10000	21.00	20221013	0.42	N	279600	500	23 억	13294	N	N	N	N
72	20230915	100919	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12030	250	2	2.12	47876320	4022	14.12	11820	12080	11790	15310	8250	11780	11903.61	0.28	1279	12226	12002	11816	11592	11406	12115	11705	23	3530	500	7300	10	1	4684781	564	-30.23	3.40	12	0.09	-398.00	3538.00	17130	20230210	-29.77	10000	20221013	20.30	17130	-29.77	20230210	10000	20.30	20230810	17130	-29.77	20230210	10000	20.30	20221013	0.42	N	279600	500	23 억	13294	N	N	N	N
73	20230915	090907	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11870	90	2	0.76	3128890	264	0.93	11820	12080	11820	15310	8250	11780	11851.86	0.28	215	12226	12002	11816	11592	11406	12115	11705	23	3530	500	7300	10	1	4684781	556	-29.82	3.36	12	0.01	-398.00	3538.00	17130	20230210	-30.71	10000	20221013	18.70	17130	-30.71	20230210	10000	18.70	20230810	17130	-30.71	20230210	10000	18.70	20221013	0.42	N	279600	500	23 억	13294	N	N	N	N
74	20230914	160920	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11780	-10	5	-0.08	336777510	28446	30.89	11710	12040	11630	15320	8260	11790	11839.20	0.20	3902	13223	12506	12013	11296	10803	12260	11050	23	3530	500	7300	10	1	4684781	552	-29.60	3.33	12	0.61	-398.00	3538.00	17130	20230210	-31.23	10000	20221013	17.80	17130	-31.23	20230210	10000	17.80	20230810	17130	-31.23	20230210	10000	17.80	20221013	0.44	N	279600	500	23 억	9289	N	N	N	N
75	20230914	150849	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11830	40	2	0.34	324395850	27396	29.75	11710	12040	11630	15320	8260	11790	11841.00	0.20	3855	13223	12506	12013	11296	10803	12260	11050	23	3530	500	7300	10	1	4684781	554	-29.72	3.34	12	0.58	-398.00	3538.00	17130	20230210	-30.94	10000	20221013	18.30	17130	-30.94	20230210	10000	18.30	20230810	17130	-30.94	20230210	10000	18.30	20221013	0.44	N	279600	500	23 억	9289	N	N	N	N
76	20230914	140910	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11880	90	2	0.76	308154750	26025	28.26	11710	12040	11630	15320	8260	11790	11840.72	0.20	3180	13223	12506	12013	11296	10803	12260	11050	23	3530	500	7300	10	1	4684781	557	-29.85	3.36	12	0.56	-398.00	3538.00	17130	20230210	-30.65	10000	20221013	18.80	17130	-30.65	20230210	10000	18.80	20230810	17130	-30.65	20230210	10000	18.80	20221013	0.44	N	279600	500	23 억	9289	N	N	N	N
77	20230914	130852	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11830	40	2	0.34	287975370	24328	26.42	11710	12040	11630	15320	8260	11790	11837.20	0.20	2817	13223	12506	12013	11296	10803	12260	11050	23	3530	500	7300	10	1	4684781	554	-29.72	3.34	12	0.52	-398.00	3538.00	17130	20230210	-30.94	10000	20221013	18.30	17130	-30.94	20230210	10000	18.30	20230810	17130	-30.94	20230210	10000	18.30	20221013	0.44	N	279600	500	23 억	9289	N	N	N	N
78	20230914	120902	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11830	40	2	0.34	282371370	23853	25.90	11710	12040	11630	15320	8260	11790	11837.98	0.20	2735	13223	12506	12013	11296	10803	12260	11050	23	3530	500	7300	10	1	4684781	554	-29.72	3.34	12	0.51	-398.00	3538.00	17130	20230210	-30.94	10000	20221013	18.30	17130	-30.94	20230210	10000	18.30	20230810	17130	-30.94	20230210	10000	18.30	20221013	0.44	N	279600	500	23 억	9289	N	N	N	N
79	20230914	110855	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11870	80	2	0.68	281367640	23768	25.81	11710	12040	11630	15320	8260	11790	11838.09	0.20	2729	13223	12506	12013	11296	10803	12260	11050	23	3530	500	7300	10	1	4684781	556	-29.82	3.36	12	0.51	-398.00	3538.00	17130	20230210	-30.71	10000	20221013	18.70	17130	-30.71	20230210	10000	18.70	20230810	17130	-30.71	20230210	10000	18.70	20221013	0.44	N	279600	500	23 억	9289	N	N	N	N
80	20230914	100848	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11910	120	2	1.02	114108230	9631	10.46	11710	12010	11630	15320	8260	11790	11848.02	0.20	822	13223	12506	12013	11296	10803	12260	11050	23	3530	500	7300	10	1	4684781	558	-29.92	3.37	12	0.21	-398.00	3538.00	17130	20230210	-30.47	10000	20221013	19.10	17130	-30.47	20230210	10000	19.10	20230810	17130	-30.47	20230210	10000	19.10	20221013	0.44	N	279600	500	23 억	9289	N	N	N	N
81	20230914	090905	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11810	20	2	0.17	8357480	713	0.77	11710	11860	11630	15320	8260	11790	11721.47	0.20	113	13223	12506	12013	11296	10803	12260	11050	23	3530	500	7300	10	1	4684781	553	-29.67	3.34	12	0.02	-398.00	3538.00	17130	20230210	-31.06	10000	20221013	18.10	17130	-31.06	20230210	10000	18.10	20230810	17130	-31.06	20230210	10000	18.10	20221013	0.44	N	279600	500	23 억	9289	N	N	N	N
82	20230913	160907	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11790	-1010	5	-7.89	1086114230	91281	86.57	12300	12730	11520	16640	8960	12800	11897.27	0.46	-13895	13606	13202	12486	12082	11366	13405	12285	23	3840	500	7930	10	1	4684781	552	-29.62	3.33	12	1.95	-398.00	3538.00	17130	20230210	-31.17	10000	20221013	17.90	17130	-31.17	20230210	10000	17.90	20230810	17130	-31.17	20230210	10000	17.90	20220913	0.46	N	279600	500	23 억	21535	N	N	N	N
83	20230913	150859	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12000	-800	5	-6.25	1056781010	88796	84.22	12300	12730	11520	16640	8960	12800	11899.75	0.46	-14065	13606	13202	12486	12082	11366	13405	12285	23	3840	500	7930	10	1	4684781	562	-30.15	3.39	12	1.90	-398.00	3538.00	17130	20230210	-29.95	10000	20221013	20.00	17130	-29.95	20230210	10000	20.00	20230810	17130	-29.95	20230210	10000	20.00	20220913	0.46	N	279600	500	23 억	21535	N	N	N	N
84	20230913	140908	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11810	-990	5	-7.73	1007668450	84674	80.31	12300	12730	11520	16640	8960	12800	11899.02	0.46	-12979	13606	13202	12486	12082	11366	13405	12285	23	3840	500	7930	10	1	4684781	553	-29.67	3.34	12	1.81	-398.00	3538.00	17130	20230210	-31.06	10000	20221013	18.10	17130	-31.06	20230210	10000	18.10	20230810	17130	-31.06	20230210	10000	18.10	20220913	0.46	N	279600	500	23 억	21535	N	N	N	N
85	20230913	130842	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11830	-970	5	-7.58	989060660	83093	78.81	12300	12730	11520	16640	8960	12800	11901.49	0.46	-11898	13606	13202	12486	12082	11366	13405	12285	23	3840	500	7930	10	1	4684781	554	-29.72	3.34	12	1.77	-398.00	3538.00	17130	20230210	-30.94	10000	20221013	18.30	17130	-30.94	20230210	10000	18.30	20230810	17130	-30.94	20230210	10000	18.30	20220913	0.46	N	279600	500	23 억	21535	N	N	N	N
86	20230913	120906	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11730	-1070	5	-8.36	935878860	78593	74.54	12300	12730	11520	16640	8960	12800	11906.27	0.46	-8289	13606	13202	12486	12082	11366	13405	12285	23	3840	500	7930	10	1	4684781	550	-29.47	3.32	12	1.68	-398.00	3538.00	17130	20230210	-31.52	10000	20221013	17.30	17130	-31.52	20230210	10000	17.30	20230810	17130	-31.52	20230210	10000	17.30	20220913	0.46	N	279600	500	23 억	21535	N	N	N	N
87	20230913	110903	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11760	-1040	5	-8.12	886384800	74355	70.52	12300	12730	11520	16640	8960	12800	11919.27	0.46	-7578	13606	13202	12486	12082	11366	13405	12285	23	3840	500	7930	10	1	4684781	551	-29.55	3.32	12	1.59	-398.00	3538.00	17130	20230210	-31.35	10000	20221013	17.60	17130	-31.35	20230210	10000	17.60	20230810	17130	-31.35	20230210	10000	17.60	20220913	0.46	N	279600	500	23 억	21535	N	N	N	N
88	20230913	100852	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11870	-930	5	-7.27	832490550	69775	66.18	12300	12730	11520	16640	8960	12800	11929.26	0.46	-6224	13606	13202	12486	12082	11366	13405	12285	23	3840	500	7930	10	1	4684781	556	-29.82	3.36	12	1.49	-398.00	3538.00	17130	20230210	-30.71	10000	20221013	18.70	17130	-30.71	20230210	10000	18.70	20230810	17130	-30.71	20230210	10000	18.70	20220913	0.46	N	279600	500	23 억	21535	N	N	N	N
89	20230913	090845	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11820	-980	5	-7.66	424495480	34864	33.07	12300	12730	11790	16640	8960	12800	12173.15	0.46	1719	13606	13202	12486	12082	11366	13405	12285	23	3840	500	7930	10	1	4684781	554	-29.70	3.34	12	0.74	-398.00	3538.00	17130	20230210	-31.00	10000	20221013	18.20	17130	-31.00	20230210	10000	18.20	20230810	17130	-31.00	20230210	10000	18.20	20220913	0.46	N	279600	500	23 억	21535	N	N	N	N
90	20230912	160841	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12800	910	2	7.65	1302897190	104243	43.25	11930	12890	11770	15450	8330	11890	12498.63	0.24	11558	14063	12976	12213	11126	10363	13520	11670	23	3560	500	7370	10	1	4684781	600	-32.16	3.62	12	2.23	-398.00	3538.00	17130	20230210	-25.28	10000	20220913	28.00	17130	-25.28	20230210	10000	28.00	20230810	17130	-25.28	20230210	10000	28.00	20220913	0.49	N	279600	500	23 억	11096	N	N	N	N
91	20230912	150852	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12550	660	2	5.55	1175168300	94204	39.09	11930	12890	11770	15450	8330	11890	12474.72	0.24	11033	14063	12976	12213	11126	10363	13520	11670	23	3560	500	7370	10	1	4684781	588	-31.53	3.55	12	2.01	-398.00	3538.00	17130	20230210	-26.74	10000	20220913	25.50	17130	-26.74	20230210	10000	25.50	20230810	17130	-26.74	20230210	10000	25.50	20220913	0.49	N	279600	500	23 억	11096	N	N	N	N
92	20230912	140850	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12670	780	2	6.56	1054553240	84681	35.14	11930	12890	11770	15450	8330	11890	12453.25	0.24	10742	14063	12976	12213	11126	10363	13520	11670	23	3560	500	7370	10	1	4684781	594	-31.83	3.58	12	1.81	-398.00	3538.00	17130	20230210	-26.04	10000	20220913	26.70	17130	-26.04	20230210	10000	26.70	20230810	17130	-26.04	20230210	10000	26.70	20220913	0.49	N	279600	500	23 억	11096	N	N	N	N
93	20230912	130839	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12290	400	2	3.36	550742590	44755	18.57	11930	12620	11770	15450	8330	11890	12305.72	0.24	5000	14063	12976	12213	11126	10363	13520	11670	23	3560	500	7370	10	1	4684781	576	-30.88	3.47	12	0.96	-398.00	3538.00	17130	20230210	-28.25	10000	20220913	22.90	17130	-28.25	20230210	10000	22.90	20230810	17130	-28.25	20230210	10000	22.90	20220913	0.49	N	279600	500	23 억	11096	N	N	N	N
94	20230912	120838	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12050	160	2	1.35	476366650	38688	16.05	11930	12620	11770	15450	8330	11890	12313.03	0.24	6108	14063	12976	12213	11126	10363	13520	11670	23	3560	500	7370	10	1	4684781	565	-30.28	3.41	12	0.83	-398.00	3538.00	17130	20230210	-29.66	10000	20220913	20.50	17130	-29.66	20230210	10000	20.50	20230810	17130	-29.66	20230210	10000	20.50	20220913	0.49	N	279600	500	23 억	11096	N	N	N	N
95	20230912	110843	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12040	150	2	1.26	450509010	36550	15.17	11930	12620	11770	15450	8330	11890	12325.83	0.24	6234	14063	12976	12213	11126	10363	13520	11670	23	3560	500	7370	10	1	4684781	564	-30.25	3.40	12	0.78	-398.00	3538.00	17130	20230210	-29.71	10000	20220913	20.40	17130	-29.71	20230210	10000	20.40	20230810	17130	-29.71	20230210	10000	20.40	20220913	0.49	N	279600	500	23 억	11096	N	N	N	N
96	20230912	100834	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12270	380	2	3.20	403792960	32705	13.57	11930	12620	11770	15450	8330	11890	12346.52	0.24	6898	14063	12976	12213	11126	10363	13520	11670	23	3560	500	7370	10	1	4684781	575	-30.83	3.47	12	0.70	-398.00	3538.00	17130	20230210	-28.37	10000	20220913	22.70	17130	-28.37	20230210	10000	22.70	20230810	17130	-28.37	20230210	10000	22.70	20220913	0.49	N	279600	500	23 억	11096	N	N	N	N
97	20230912	090855	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12080	190	2	1.60	72804630	6052	2.51	11930	12340	11770	15450	8330	11890	12029.85	0.24	1760	14063	12976	12213	11126	10363	13520	11670	23	3560	500	7370	10	1	4684781	566	-30.35	3.41	12	0.13	-398.00	3538.00	17130	20230210	-29.48	10000	20220913	20.80	17130	-29.48	20230210	10000	20.80	20230810	17130	-29.48	20230210	10000	20.80	20220913	0.49	N	279600	500	23 억	11096	N	N	N	N
98	20230911	160836	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11890	530	2	4.67	2992964390	240741	1037.41	11500	13300	11450	14760	7960	11360	12432.96	0.39	-6648	11940	11650	11410	11120	10880	11795	11265	23	3400	500	7040	10	1	4684781	557	-29.87	3.36	12	5.14	-398.00	3538.00	17130	20230210	-30.59	9900	20220908	20.10	17130	-30.59	20230210	10000	18.90	20230810	17130	-30.59	20230210	10000	18.90	20220913	0.52	N	279600	500	23 억	18205	N	N	N	N
99	20230911	150841	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11790	430	2	3.79	2957000570	237699	1024.30	11500	13300	11450	14760	7960	11360	12440.11	0.39	-6589	11940	11650	11410	11120	10880	11795	11265	23	3400	500	7040	10	1	4684781	552	-29.62	3.33	12	5.07	-398.00	3538.00	17130	20230210	-31.17	9900	20220908	19.09	17130	-31.17	20230210	10000	17.90	20230810	17130	-31.17	20230210	10000	17.90	20220913	0.52	N	279600	500	23 억	18205	N	N	N	N
100	20230911	140849	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11900	540	2	4.75	2823130820	226303	975.19	11500	13300	11450	14760	7960	11360	12475.00	0.39	-7072	11940	11650	11410	11120	10880	11795	11265	23	3400	500	7040	10	1	4684781	557	-29.90	3.36	12	4.83	-398.00	3538.00	17130	20230210	-30.53	9900	20220908	20.20	17130	-30.53	20230210	10000	19.00	20230810	17130	-30.53	20230210	10000	19.00	20220913	0.52	N	279600	500	23 억	18205	N	N	N	N
101	20230911	130823	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12050	690	2	6.07	2760854110	221090	952.73	11500	13300	11450	14760	7960	11360	12487.47	0.39	-6829	11940	11650	11410	11120	10880	11795	11265	23	3400	500	7040	10	1	4684781	565	-30.28	3.41	12	4.72	-398.00	3538.00	17130	20230210	-29.66	9900	20220908	21.72	17130	-29.66	20230210	10000	20.50	20230810	17130	-29.66	20230210	10000	20.50	20220913	0.52	N	279600	500	23 억	18205	N	N	N	N
102	20230911	120839	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12110	750	2	6.60	2710620660	216897	934.66	11500	13300	11450	14760	7960	11360	12497.27	0.39	-6757	11940	11650	11410	11120	10880	11795	11265	23	3400	500	7040	10	1	4684781	567	-30.43	3.42	12	4.63	-398.00	3538.00	17130	20230210	-29.31	9900	20220908	22.32	17130	-29.31	20230210	10000	21.10	20230810	17130	-29.31	20230210	10000	21.10	20220913	0.52	N	279600	500	23 억	18205	N	N	N	N
103	20230911	110823	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12240	880	2	7.75	2616361100	209109	901.10	11500	13300	11450	14760	7960	11360	12511.95	0.39	-6740	11940	11650	11410	11120	10880	11795	11265	23	3400	500	7040	10	1	4684781	573	-30.75	3.46	12	4.46	-398.00	3538.00	17130	20230210	-28.55	9900	20220908	23.64	17130	-28.55	20230210	10000	22.40	20230810	17130	-28.55	20230210	10000	22.40	20220913	0.52	N	279600	500	23 억	18205	N	N	N	N
104	20230911	100823	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12290	930	2	8.19	2296901750	182919	788.24	11500	13300	11450	14760	7960	11360	12556.93	0.39	-7230	11940	11650	11410	11120	10880	11795	11265	23	3400	500	7040	10	1	4684781	576	-30.88	3.47	12	3.90	-398.00	3538.00	17130	20230210	-28.25	9900	20220908	24.14	17130	-28.25	20230210	10000	22.90	20230810	17130	-28.25	20230210	10000	22.90	20220913	0.52	N	279600	500	23 억	18205	N	N	N	N
105	20230911	090821	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11800	440	2	3.87	98571410	8400	36.20	11500	11900	11450	14760	7960	11360	11734.69	0.39	-1362	11940	11650	11410	11120	10880	11795	11265	23	3400	500	7040	10	1	4684781	553	-29.65	3.34	12	0.18	-398.00	3538.00	17130	20230210	-31.12	9900	20220908	19.19	17130	-31.12	20230210	10000	18.00	20230810	17130	-31.12	20230210	10000	18.00	20220913	0.52	N	279600	500	23 억	18205	N	N	N	N
106	20230908	160843	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11360	10	2	0.09	262700700	23161	57.29	11250	11700	11170	14750	7950	11350	11342.37	0.46	-3347	12003	11676	11503	11176	11003	11590	11090	23	3400	500	7030	10	1	4684781	532	-28.54	3.21	12	0.49	-398.00	3538.00	17130	20230210	-33.68	9730	20220907	16.75	17130	-33.68	20230210	10000	13.60	20230810	17130	-33.68	20230210	9900	14.75	20220908	0.53	N	279600	500	23 억	21552	N	N	N	N
107	20230908	150843	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11380	30	2	0.26	254766400	22463	55.56	11250	11700	11170	14750	7950	11350	11341.60	0.46	-3425	12003	11676	11503	11176	11003	11590	11090	23	3400	500	7030	10	1	4684781	533	-28.59	3.22	12	0.48	-398.00	3538.00	17130	20230210	-33.57	9730	20220907	16.96	17130	-33.57	20230210	10000	13.80	20230810	17130	-33.57	20230210	9900	14.95	20220908	0.53	N	279600	500	23 억	21552	N	N	N	N
108	20230908	140833	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11180	-170	5	-1.50	228180610	20123	49.78	11250	11700	11170	14750	7950	11350	11339.29	0.46	-2490	12003	11676	11503	11176	11003	11590	11090	23	3400	500	7030	10	1	4684781	524	-28.09	3.16	12	0.43	-398.00	3538.00	17130	20230210	-34.73	9730	20220907	14.90	17130	-34.73	20230210	10000	11.80	20230810	17130	-34.73	20230210	9900	12.93	20220908	0.53	N	279600	500	23 억	21552	N	N	N	N
109	20230908	130842	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11200	-150	5	-1.32	213487010	18810	46.53	11250	11700	11190	14750	7950	11350	11349.65	0.46	-2042	12003	11676	11503	11176	11003	11590	11090	23	3400	500	7030	10	1	4684781	525	-28.14	3.17	12	0.40	-398.00	3538.00	17130	20230210	-34.62	9730	20220907	15.11	17130	-34.62	20230210	10000	12.00	20230810	17130	-34.62	20230210	9900	13.13	20220908	0.53	N	279600	500	23 억	21552	N	N	N	N
110	20230908	120854	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11230	-120	5	-1.06	174928480	15374	38.03	11250	11700	11210	14750	7950	11350	11378.20	0.46	-1957	12003	11676	11503	11176	11003	11590	11090	23	3400	500	7030	10	1	4684781	526	-28.22	3.17	12	0.33	-398.00	3538.00	17130	20230210	-34.44	9730	20220907	15.42	17130	-34.44	20230210	10000	12.30	20230810	17130	-34.44	20230210	9900	13.43	20220908	0.53	N	279600	500	23 억	21552	N	N	N	N
111	20230908	110849	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11290	-60	5	-0.53	166057160	14587	36.08	11250	11700	11210	14750	7950	11350	11383.91	0.46	-2171	12003	11676	11503	11176	11003	11590	11090	23	3400	500	7030	10	1	4684781	529	-28.37	3.19	12	0.31	-398.00	3538.00	17130	20230210	-34.09	9730	20220907	16.03	17130	-34.09	20230210	10000	12.90	20230810	17130	-34.09	20230210	9900	14.04	20220908	0.53	N	279600	500	23 억	21552	N	N	N	N
112	20230908	100840	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11250	-100	5	-0.88	137931680	12086	29.90	11250	11700	11250	14750	7950	11350	11412.52	0.46	-2337	12003	11676	11503	11176	11003	11590	11090	23	3400	500	7030	10	1	4684781	527	-28.27	3.18	12	0.26	-398.00	3538.00	17130	20230210	-34.33	9730	20220907	15.62	17130	-34.33	20230210	10000	12.50	20230810	17130	-34.33	20230210	9900	13.64	20220908	0.53	N	279600	500	23 억	21552	N	N	N	N
113	20230908	090846	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11250	-100	5	-0.88	25763850	2290	5.66	11250	11440	11250	14750	7950	11350	11250.59	0.46	-2	12003	11676	11503	11176	11003	11590	11090	23	3400	500	7030	10	1	4684781	527	-28.27	3.18	12	0.05	-398.00	3538.00	17130	20230210	-34.33	9730	20220907	15.62	17130	-34.33	20230210	10000	12.50	20230810	17130	-34.33	20230210	9900	13.64	20220908	0.53	N	279600	500	23 억	21552	N	N	N	N
114	20230907	160831	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11350	90	2	0.80	465738890	40427	357.22	11360	11830	11330	14630	7890	11260	11520.81	0.39	3266	11620	11440	11240	11060	10860	11530	11150	23	3370	500	6980	10	1	4684781	532	-28.52	3.21	12	0.86	-398.00	3538.00	17130	20230210	-33.74	9730	20220907	16.65	17130	-33.74	20230210	10000	13.50	20230810	17130	-33.74	20230210	9730	16.65	20220907	0.55	N	279600	500	23 억	18286	N	N	N	N
115	20230907	150838	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11360	100	2	0.89	426484540	36985	326.81	11360	11830	11330	14630	7890	11260	11531.40	0.39	2880	11620	11440	11240	11060	10860	11530	11150	23	3370	500	6980	10	1	4684781	532	-28.54	3.21	12	0.79	-398.00	3538.00	17130	20230210	-33.68	9730	20220907	16.75	17130	-33.68	20230210	10000	13.60	20230810	17130	-33.68	20230210	9730	16.75	20220907	0.55	N	279600	500	23 억	18286	N	N	N	N
116	20230907	140835	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11390	130	2	1.15	395283390	34242	302.57	11360	11830	11330	14630	7890	11260	11543.95	0.39	2844	11620	11440	11240	11060	10860	11530	11150	23	3370	500	6980	10	1	4684781	534	-28.62	3.22	12	0.73	-398.00	3538.00	17130	20230210	-33.51	9730	20220907	17.06	17130	-33.51	20230210	10000	13.90	20230810	17130	-33.51	20230210	9730	17.06	20220907	0.55	N	279600	500	23 억	18286	N	N	N	N
117	20230907	130829	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11400	140	2	1.24	378746560	32793	289.77	11360	11830	11330	14630	7890	11260	11549.76	0.39	2816	11620	11440	11240	11060	10860	11530	11150	23	3370	500	6980	10	1	4684781	534	-28.64	3.22	12	0.70	-398.00	3538.00	17130	20230210	-33.45	9730	20220907	17.16	17130	-33.45	20230210	10000	14.00	20230810	17130	-33.45	20230210	9730	17.16	20220907	0.55	N	279600	500	23 억	18286	N	N	N	N
118	20230907	120843	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11370	110	2	0.98	370284610	32050	283.20	11360	11830	11330	14630	7890	11260	11553.49	0.39	2528	11620	11440	11240	11060	10860	11530	11150	23	3370	500	6980	10	1	4684781	533	-28.57	3.21	12	0.68	-398.00	3538.00	17130	20230210	-33.63	9730	20220907	16.86	17130	-33.63	20230210	10000	13.70	20230810	17130	-33.63	20230210	9730	16.86	20220907	0.55	N	279600	500	23 억	18286	N	N	N	N
119	20230907	110834	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11370	110	2	0.98	355480110	30752	271.73	11360	11830	11330	14630	7890	11260	11559.73	0.39	2345	11620	11440	11240	11060	10860	11530	11150	23	3370	500	6980	10	1	4684781	533	-28.57	3.21	12	0.66	-398.00	3538.00	17130	20230210	-33.63	9730	20220907	16.86	17130	-33.63	20230210	10000	13.70	20230810	17130	-33.63	20230210	9730	16.86	20220907	0.55	N	279600	500	23 억	18286	N	N	N	N
120	20230907	100835	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11420	160	2	1.42	123946080	10819	95.60	11360	11700	11330	14630	7890	11260	11456.63	0.39	-1030	11620	11440	11240	11060	10860	11530	11150	23	3370	500	6980	10	1	4684781	535	-28.69	3.23	12	0.23	-398.00	3538.00	17130	20230210	-33.33	9730	20220907	17.37	17130	-33.33	20230210	10000	14.20	20230810	17130	-33.33	20230210	9730	17.37	20220907	0.55	N	279600	500	23 억	18286	N	N	N	N
121	20230907	090848	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11540	280	2	2.49	48055050	4214	37.24	11360	11570	11340	14630	7890	11260	11404.21	0.39	300	11620	11440	11240	11060	10860	11530	11150	23	3370	500	6980	10	1	4684781	541	-28.99	3.26	12	0.09	-398.00	3538.00	17130	20230210	-32.63	9730	20220907	18.60	17130	-32.63	20230210	10000	15.40	20230810	17130	-32.63	20230210	9730	18.60	20220907	0.55	N	279600	500	23 억	18286	N	N	N	N
122	20230906	160834	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11260	160	2	1.44	103672960	9284	32.70	11110	11420	11040	14430	7770	11100	11165.83	0.38	292	12220	11660	11280	10720	10340	11940	11000	23	3330	500	6880	10	1	4684781	528	-28.29	3.18	12	0.20	-398.00	3538.00	17130	20230210	-34.27	9600	20220905	17.29	17130	-34.27	20230210	10000	12.60	20230810	17130	-34.27	20230210	9730	15.72	20220907	0.56	N	279600	500	23 억	17994	N	N	N	N
123	20230906	150836	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11130	30	2	0.27	84378390	7569	26.66	11110	11330	11040	14430	7770	11100	11147.89	0.38	463	12220	11660	11280	10720	10340	11940	11000	23	3330	500	6880	10	1	4684781	521	-27.96	3.15	12	0.16	-398.00	3538.00	17130	20230210	-35.03	9600	20220905	15.94	17130	-35.03	20230210	10000	11.30	20230810	17130	-35.03	20230210	9730	14.39	20220907	0.56	N	279600	500	23 억	17994	N	N	N	N
124	20230906	140836	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11070	-30	5	-0.27	55902590	5023	17.69	11110	11280	11050	14430	7770	11100	11129.32	0.38	1176	12220	11660	11280	10720	10340	11940	11000	23	3330	500	6880	10	1	4684781	519	-27.81	3.13	12	0.11	-398.00	3538.00	17130	20230210	-35.38	9600	20220905	15.31	17130	-35.38	20230210	10000	10.70	20230810	17130	-35.38	20230210	9730	13.77	20220907	0.56	N	279600	500	23 억	17994	N	N	N	N
125	20230906	130826	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11070	-30	5	-0.27	53599840	4815	16.96	11110	11280	11050	14430	7770	11100	11131.85	0.38	1165	12220	11660	11280	10720	10340	11940	11000	23	3330	500	6880	10	1	4684781	519	-27.81	3.13	12	0.10	-398.00	3538.00	17130	20230210	-35.38	9600	20220905	15.31	17130	-35.38	20230210	10000	10.70	20230810	17130	-35.38	20230210	9730	13.77	20220907	0.56	N	279600	500	23 억	17994	N	N	N	N
126	20230906	120838	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11100	0	3	0.00	44253020	3970	13.98	11110	11280	11050	14430	7770	11100	11146.86	0.38	922	12220	11660	11280	10720	10340	11940	11000	23	3330	500	6880	10	1	4684781	520	-27.89	3.14	12	0.08	-398.00	3538.00	17130	20230210	-35.20	9600	20220905	15.62	17130	-35.20	20230210	10000	11.00	20230810	17130	-35.20	20230210	9730	14.08	20220907	0.56	N	279600	500	23 억	17994	N	N	N	N
127	20230906	110846	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11060	-40	5	-0.36	39093590	3505	12.34	11110	11280	11050	14430	7770	11100	11153.66	0.38	592	12220	11660	11280	10720	10340	11940	11000	23	3330	500	6880	10	1	4684781	518	-27.79	3.13	12	0.07	-398.00	3538.00	17130	20230210	-35.43	9600	20220905	15.21	17130	-35.43	20230210	10000	10.60	20230810	17130	-35.43	20230210	9730	13.67	20220907	0.56	N	279600	500	23 억	17994	N	N	N	N
128	20230906	100821	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11130	30	2	0.27	25231720	2258	7.95	11110	11280	11100	14430	7770	11100	11174.37	0.38	394	12220	11660	11280	10720	10340	11940	11000	23	3330	500	6880	10	1	4684781	521	-27.96	3.15	12	0.05	-398.00	3538.00	17130	20230210	-35.03	9600	20220905	15.94	17130	-35.03	20230210	10000	11.30	20230810	17130	-35.03	20230210	9730	14.39	20220907	0.56	N	279600	500	23 억	17994	N	N	N	N
129	20230906	090824	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11120	20	2	0.18	6896410	621	2.19	11110	11160	11100	14430	7770	11100	11105.33	0.38	20	12220	11660	11280	10720	10340	11940	11000	23	3330	500	6880	10	1	4684781	521	-27.94	3.14	12	0.01	-398.00	3538.00	17130	20230210	-35.08	9600	20220905	15.83	17130	-35.08	20230210	10000	11.20	20230810	17130	-35.08	20230210	9730	14.29	20220907	0.56	N	279600	500	23 억	17994	N	N	N	N
130	20230905	160826	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11100	150	2	1.37	317910040	28302	189.88	10960	11840	10900	14230	7670	10950	11232.79	0.40	-877	11256	11102	11026	10872	10796	11065	10835	23	3280	500	6780	10	1	4684781	520	-27.89	3.14	12	0.60	-398.00	3538.00	17130	20230210	-35.20	9600	20220905	15.62	17130	-35.20	20230210	10000	11.00	20230810	17130	-35.20	20230210	9600	15.62	20220905	0.56	N	279600	500	23 억	18871	N	N	N	N
131	20230905	150837	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11020	70	2	0.64	297893170	26493	177.75	10960	11840	10900	14230	7670	10950	11244.22	0.40	-1571	11256	11102	11026	10872	10796	11065	10835	23	3280	500	6780	10	1	4684781	516	-27.69	3.11	12	0.57	-398.00	3538.00	17130	20230210	-35.67	9600	20220905	14.79	17130	-35.67	20230210	10000	10.20	20230810	17130	-35.67	20230210	9600	14.79	20220905	0.56	N	279600	500	23 억	18871	N	N	N	N
132	20230905	140836	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11010	60	2	0.55	290891170	25858	173.49	10960	11840	10900	14230	7670	10950	11249.56	0.40	-1936	11256	11102	11026	10872	10796	11065	10835	23	3280	500	6780	10	1	4684781	516	-27.66	3.11	12	0.55	-398.00	3538.00	17130	20230210	-35.73	9600	20220905	14.69	17130	-35.73	20230210	10000	10.10	20230810	17130	-35.73	20230210	9600	14.69	20220905	0.56	N	279600	500	23 억	18871	N	N	N	N
133	20230905	130816	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11060	110	2	1.00	258674120	22930	153.84	10960	11840	10900	14230	7670	10950	11281.03	0.40	-2027	11256	11102	11026	10872	10796	11065	10835	23	3280	500	6780	10	1	4684781	518	-27.79	3.13	12	0.49	-398.00	3538.00	17130	20230210	-35.43	9600	20220905	15.21	17130	-35.43	20230210	10000	10.60	20230810	17130	-35.43	20230210	9600	15.21	20220905	0.56	N	279600	500	23 억	18871	N	N	N	N
134	20230905	120820	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11100	150	2	1.37	242650820	21485	144.15	10960	11840	10900	14230	7670	10950	11293.96	0.40	-2103	11256	11102	11026	10872	10796	11065	10835	23	3280	500	6780	10	1	4684781	520	-27.89	3.14	12	0.46	-398.00	3538.00	17130	20230210	-35.20	9600	20220905	15.62	17130	-35.20	20230210	10000	11.00	20230810	17130	-35.20	20230210	9600	15.62	20220905	0.56	N	279600	500	23 억	18871	N	N	N	N
135	20230905	110826	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11260	310	2	2.83	234384780	20742	139.16	10960	11840	10900	14230	7670	10950	11300.01	0.40	-2250	11256	11102	11026	10872	10796	11065	10835	23	3280	500	6780	10	1	4684781	528	-28.29	3.18	12	0.44	-398.00	3538.00	17130	20230210	-34.27	9600	20220905	17.29	17130	-34.27	20230210	10000	12.60	20230810	17130	-34.27	20230210	9600	17.29	20220905	0.56	N	279600	500	23 억	18871	N	N	N	N
136	20230905	100816	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11010	60	2	0.55	124119330	11107	74.52	10960	11500	10900	14230	7670	10950	11174.87	0.40	-368	11256	11102	11026	10872	10796	11065	10835	23	3280	500	6780	10	1	4684781	516	-27.66	3.11	12	0.24	-398.00	3538.00	17130	20230210	-35.73	9600	20220905	14.69	17130	-35.73	20230210	10000	10.10	20230810	17130	-35.73	20230210	9600	14.69	20220905	0.56	N	279600	500	23 억	18871	N	N	N	N
137	20230905	090815	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11000	50	2	0.46	3916860	356	2.39	10960	11040	10960	14230	7670	10950	11002.42	0.40	262	11256	11102	11026	10872	10796	11065	10835	23	3280	500	6780	10	1	4684781	515	-27.64	3.11	12	0.01	-398.00	3538.00	17130	20230210	-35.79	9600	20220905	14.58	17130	-35.79	20230210	10000	10.00	20230810	17130	-35.79	20230210	9600	14.58	20220905	0.56	N	279600	500	23 억	18871	N	N	N	N
138	20230904	160812	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10950	-180	5	-1.62	161406900	14661	80.01	11130	11180	10950	14460	7800	11130	11009.76	0.37	1443	11450	11290	11180	11020	10910	11370	11100	23	3330	500	6900	10	1	4684781	513	-27.51	3.09	12	0.31	-398.00	3538.00	17130	20230210	-36.08	9600	20220905	14.06	17130	-36.08	20230210	10000	9.50	20230810	17130	-36.08	20230210	9600	14.06	20220905	0.55	N	279600	500	23 억	17428	N	N	N	N
139	20230904	150759	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10960	-170	5	-1.53	148269460	13463	73.47	11130	11180	10950	14460	7800	11130	11013.11	0.37	1456	11450	11290	11180	11020	10910	11370	11100	23	3330	500	6900	10	1	4684781	513	-27.54	3.10	12	0.29	-398.00	3538.00	17130	20230210	-36.02	9600	20220905	14.17	17130	-36.02	20230210	10000	9.60	20230810	17130	-36.02	20230210	9600	14.17	20220905	0.55	N	279600	500	23 억	17428	N	N	N	N
140	20230904	140758	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11010	-120	5	-1.08	124044750	11256	61.43	11130	11180	10960	14460	7800	11130	11020.32	0.37	1093	11450	11290	11180	11020	10910	11370	11100	23	3330	500	6900	10	1	4684781	516	-27.66	3.11	12	0.24	-398.00	3538.00	17130	20230210	-35.73	9600	20220905	14.69	17130	-35.73	20230210	10000	10.10	20230810	17130	-35.73	20230210	9600	14.69	20220905	0.55	N	279600	500	23 억	17428	N	N	N	N
141	20230904	130809	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10990	-140	5	-1.26	106978310	9705	52.96	11130	11180	10970	14460	7800	11130	11023.01	0.37	1022	11450	11290	11180	11020	10910	11370	11100	23	3330	500	6900	10	1	4684781	515	-27.61	3.11	12	0.21	-398.00	3538.00	17130	20230210	-35.84	9600	20220905	14.48	17130	-35.84	20230210	10000	9.90	20230810	17130	-35.84	20230210	9600	14.48	20220905	0.55	N	279600	500	23 억	17428	N	N	N	N
142	20230904	120754	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11020	-110	5	-0.99	80451320	7291	39.79	11130	11180	10980	14460	7800	11130	11034.33	0.37	802	11450	11290	11180	11020	10910	11370	11100	23	3330	500	6900	10	1	4684781	516	-27.69	3.11	12	0.16	-398.00	3538.00	17130	20230210	-35.67	9600	20220905	14.79	17130	-35.67	20230210	10000	10.20	20230810	17130	-35.67	20230210	9600	14.79	20220905	0.55	N	279600	500	23 억	17428	N	N	N	N
143	20230904	110740	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11120	-10	5	-0.09	71367370	6468	35.30	11130	11180	10980	14460	7800	11130	11033.92	0.37	762	11450	11290	11180	11020	10910	11370	11100	23	3330	500	6900	10	1	4684781	521	-27.94	3.14	12	0.14	-398.00	3538.00	17130	20230210	-35.08	9600	20220905	15.83	17130	-35.08	20230210	10000	11.20	20230810	17130	-35.08	20230210	9600	15.83	20220905	0.55	N	279600	500	23 억	17428	N	N	N	N
144	20230904	100745	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11040	-90	5	-0.81	60522400	5490	29.96	11130	11180	10980	14460	7800	11130	11024.12	0.37	796	11450	11290	11180	11020	10910	11370	11100	23	3330	500	6900	10	1	4684781	517	-27.74	3.12	12	0.12	-398.00	3538.00	17130	20230210	-35.55	9600	20220905	15.00	17130	-35.55	20230210	10000	10.40	20230810	17130	-35.55	20230210	9600	15.00	20220905	0.55	N	279600	500	23 억	17428	N	N	N	N
145	20230904	090800	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10980	-150	5	-1.35	36290640	3294	17.98	11130	11180	10980	14460	7800	11130	11017.19	0.37	258	11450	11290	11180	11020	10910	11370	11100	23	3330	500	6900	10	1	4684781	514	-27.59	3.10	12	0.07	-398.00	3538.00	17130	20230210	-35.90	9600	20220905	14.38	17130	-35.90	20230210	10000	9.80	20230810	17130	-35.90	20230210	9600	14.38	20220905	0.55	N	279600	500	23 억	17428	N	N	N	N
146	20230901	160750	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11130	0	3	0.00	199147510	17845	18.08	11120	11340	11070	14460	7800	11130	11159.95	0.34	1579	12143	11636	11343	10836	10543	11490	10690	23	3330	500	6900	10	1	4684781	521	-27.96	3.15	12	0.38	-398.00	3538.00	17130	20230210	-35.03	9600	20220905	15.94	17130	-35.03	20230210	10000	11.30	20230810	17130	-35.03	20230210	9600	15.94	20220905	0.46	N	279600	500	23 억	15849	N	N	N	N
147	20230901	150801	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11170	40	2	0.36	185196390	16596	16.82	11120	11340	11070	14460	7800	11130	11159.12	0.34	1753	12143	11636	11343	10836	10543	11490	10690	23	3330	500	6900	10	1	4684781	523	-28.07	3.16	12	0.35	-398.00	3538.00	17130	20230210	-34.79	9600	20220905	16.35	17130	-34.79	20230210	10000	11.70	20230810	17130	-34.79	20230210	9600	16.35	20220905	0.46	N	279600	500	23 억	15849	N	N	N	N
148	20230901	140800	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11130	0	3	0.00	155055290	13888	14.07	11120	11340	11070	14460	7800	11130	11164.73	0.34	954	12143	11636	11343	10836	10543	11490	10690	23	3330	500	6900	10	1	4684781	521	-27.96	3.15	12	0.30	-398.00	3538.00	17130	20230210	-35.03	9600	20220905	15.94	17130	-35.03	20230210	10000	11.30	20230810	17130	-35.03	20230210	9600	15.94	20220905	0.46	N	279600	500	23 억	15849	N	N	N	N
149	20230901	130737	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11140	10	2	0.09	119666780	10711	10.85	11120	11340	11070	14460	7800	11130	11172.39	0.34	752	12143	11636	11343	10836	10543	11490	10690	23	3330	500	6900	10	1	4684781	522	-27.99	3.15	12	0.23	-398.00	3538.00	17130	20230210	-34.97	9600	20220905	16.04	17130	-34.97	20230210	10000	11.40	20230810	17130	-34.97	20230210	9600	16.04	20220905	0.46	N	279600	500	23 억	15849	N	N	N	N
150	20230901	120748	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11100	-30	5	-0.27	110873600	9924	10.06	11120	11340	11070	14460	7800	11130	11172.33	0.34	669	12143	11636	11343	10836	10543	11490	10690	23	3330	500	6900	10	1	4684781	520	-27.89	3.14	12	0.21	-398.00	3538.00	17130	20230210	-35.20	9600	20220905	15.62	17130	-35.20	20230210	10000	11.00	20230810	17130	-35.20	20230210	9600	15.62	20220905	0.46	N	279600	500	23 억	15849	N	N	N	N
151	20230901	110747	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11140	10	2	0.09	93463760	8359	8.47	11120	11340	11070	14460	7800	11130	11181.31	0.34	640	12143	11636	11343	10836	10543	11490	10690	23	3330	500	6900	10	1	4684781	522	-27.99	3.15	12	0.18	-398.00	3538.00	17130	20230210	-34.97	9600	20220905	16.04	17130	-34.97	20230210	10000	11.40	20230810	17130	-34.97	20230210	9600	16.04	20220905	0.46	N	279600	500	23 억	15849	N	N	N	N
152	20230901	100742	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11290	160	2	1.44	74943840	6702	6.79	11120	11340	11070	14460	7800	11130	11182.43	0.34	173	12143	11636	11343	10836	10543	11490	10690	23	3330	500	6900	10	1	4684781	529	-28.37	3.19	12	0.14	-398.00	3538.00	17130	20230210	-34.09	9600	20220905	17.60	17130	-34.09	20230210	10000	12.90	20230810	17130	-34.09	20230210	9600	17.60	20220905	0.46	N	279600	500	23 억	15849	N	N	N	N
153	20230901	090731	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11340	210	2	1.89	6846330	613	0.62	11120	11340	11120	14460	7800	11130	11169.53	0.34	118	12143	11636	11343	10836	10543	11490	10690	23	3330	500	6900	10	1	4684781	531	-28.49	3.21	12	0.01	-398.00	3538.00	17130	20230210	-33.80	9600	20220905	18.12	17130	-33.80	20230210	10000	13.40	20230810	17130	-33.80	20230210	9600	18.12	20220905	0.46	N	279600	500	23 억	15849	N	N	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History