KissMeData/136540/price/prices-20230901.csv at a562dc221a01441d5a5bd3c7eb0894d422cee12d

Files

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

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230927	160824	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	12720	120	2	0.95	257204850	20362	180.04	12800	12850	12570	16380	8820	12600	12631.39	5.41	4492	12860	12730	12660	12530	12460	12695	12495	69	3780	500	9320	10	1	13864162	1764	9.14	0.94	12	0.15	1391.00	13477.00	16000	20230209	-20.50	11220	20230726	13.37	16000	-20.50	20230209	11220	13.37	20230726	16000	-20.50	20230209	11220	13.37	20230726	0.50	N	136540	500	69 억	750289	N	N	3	N	N
3	20230927	150831	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	12690	90	2	0.71	224631170	17810	157.47	12800	12800	12570	16380	8820	12600	12612.64	5.41	4844	12860	12730	12660	12530	12460	12695	12495	69	3780	500	9320	10	1	13864162	1759	9.12	0.94	12	0.13	1391.00	13477.00	16000	20230209	-20.69	11220	20230726	13.10	16000	-20.69	20230209	11220	13.10	20230726	16000	-20.69	20230209	11220	13.10	20230726	0.50	N	136540	500	69 억	750289	N	N	5	N	N
4	20230927	140832	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	12600	0	3	0.00	174777210	13863	122.57	12800	12800	12570	16380	8820	12600	12607.46	5.41	3385	12860	12730	12660	12530	12460	12695	12495	69	3780	500	9320	10	1	13864162	1747	9.06	0.93	12	0.10	1391.00	13477.00	16000	20230209	-21.25	11220	20230726	12.30	16000	-21.25	20230209	11220	12.30	20230726	16000	-21.25	20230209	11220	12.30	20230726	0.50	N	136540	500	69 억	750289	N	N	5	N	N
5	20230927	130820	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	12600	0	3	0.00	124238510	9849	87.08	12800	12800	12580	16380	8820	12600	12614.33	5.41	1659	12860	12730	12660	12530	12460	12695	12495	69	3780	500	9320	10	1	13864162	1747	9.06	0.93	12	0.07	1391.00	13477.00	16000	20230209	-21.25	11220	20230726	12.30	16000	-21.25	20230209	11220	12.30	20230726	16000	-21.25	20230209	11220	12.30	20230726	0.50	N	136540	500	69 억	750289	N	N	5	N	N
6	20230927	120820	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	12600	0	3	0.00	95926250	7603	67.22	12800	12800	12580	16380	8820	12600	12616.89	5.41	1077	12860	12730	12660	12530	12460	12695	12495	69	3780	500	9320	10	1	13864162	1747	9.06	0.93	12	0.05	1391.00	13477.00	16000	20230209	-21.25	11220	20230726	12.30	16000	-21.25	20230209	11220	12.30	20230726	16000	-21.25	20230209	11220	12.30	20230726	0.50	N	136540	500	69 억	750289	N	N	5	N	N
7	20230927	110829	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	12600	0	3	0.00	77717620	6157	54.44	12800	12800	12580	16380	8820	12600	12622.64	5.41	1215	12860	12730	12660	12530	12460	12695	12495	69	3780	500	9320	10	1	13864162	1747	9.06	0.93	12	0.04	1391.00	13477.00	16000	20230209	-21.25	11220	20230726	12.30	16000	-21.25	20230209	11220	12.30	20230726	16000	-21.25	20230209	11220	12.30	20230726	0.50	N	136540	500	69 억	750289	N	N	5	N	N
8	20230927	100822	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	12600	0	3	0.00	35476950	2805	24.80	12800	12800	12590	16380	8820	12600	12647.75	5.41	-420	12860	12730	12660	12530	12460	12695	12495	69	3780	500	9320	10	1	13864162	1747	9.06	0.93	12	0.02	1391.00	13477.00	16000	20230209	-21.25	11220	20230726	12.30	16000	-21.25	20230209	11220	12.30	20230726	16000	-21.25	20230209	11220	12.30	20230726	0.50	N	136540	500	69 억	750289	N	N	5	N	N
9	20230927	090836	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	12790	190	2	1.51	3979800	311	2.75	12800	12800	12790	16380	8820	12600	12796.78	5.41	-245	12860	12730	12660	12530	12460	12695	12495	69	3780	500	9320	10	1	13864162	1773	9.19	0.95	12	0.00	1391.00	13477.00	16000	20230209	-20.06	11220	20230726	13.99	16000	-20.06	20230209	11220	13.99	20230726	16000	-20.06	20230209	11220	13.99	20230726	0.50	N	136540	500	69 억	750289	N	N	5	N	N
10	20230926	160820	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	12600	-100	5	-0.79	143058850	11309	87.92	12790	12790	12590	16510	8890	12700	12652.51	5.39	1875	13033	12866	12783	12616	12533	12825	12575	69	3810	500	9390	10	1	13864162	1747	9.06	0.93	12	0.08	1391.00	13477.00	16000	20230209	-21.25	11220	20230726	12.30	16000	-21.25	20230209	11220	12.30	20230726	16000	-21.25	20230209	11220	12.30	20230726	0.52	N	136540	500	69 억	747962	N	N	5	N	N
11	20230926	150821	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	12630	-70	5	-0.55	111767270	8827	68.62	12790	12790	12590	16510	8890	12700	12661.98	5.39	1614	13033	12866	12783	12616	12533	12825	12575	69	3810	500	9390	10	1	13864162	1751	9.08	0.94	12	0.06	1391.00	13477.00	16000	20230209	-21.06	11220	20230726	12.57	16000	-21.06	20230209	11220	12.57	20230726	16000	-21.06	20230209	11220	12.57	20230726	0.52	N	136540	500	69 억	747962	N	N	4	N	N
12	20230926	140815	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	12640	-60	5	-0.47	84975390	6703	52.11	12790	12790	12600	16510	8890	12700	12677.22	5.39	1126	13033	12866	12783	12616	12533	12825	12575	69	3810	500	9390	10	1	13864162	1752	9.09	0.94	12	0.05	1391.00	13477.00	16000	20230209	-21.00	11220	20230726	12.66	16000	-21.00	20230209	11220	12.66	20230726	16000	-21.00	20230209	11220	12.66	20230726	0.52	N	136540	500	69 억	747962	N	N	4	N	N
13	20230926	130818	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	12720	20	2	0.16	70159360	5531	43.00	12790	12790	12600	16510	8890	12700	12684.75	5.39	753	13033	12866	12783	12616	12533	12825	12575	69	3810	500	9390	10	1	13864162	1764	9.14	0.94	12	0.04	1391.00	13477.00	16000	20230209	-20.50	11220	20230726	13.37	16000	-20.50	20230209	11220	13.37	20230726	16000	-20.50	20230209	11220	13.37	20230726	0.52	N	136540	500	69 억	747962	N	N	4	N	N
14	20230926	120824	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	12740	40	2	0.31	64879700	5115	39.77	12790	12790	12600	16510	8890	12700	12684.20	5.39	918	13033	12866	12783	12616	12533	12825	12575	69	3810	500	9390	10	1	13864162	1766	9.16	0.95	12	0.04	1391.00	13477.00	16000	20230209	-20.38	11220	20230726	13.55	16000	-20.38	20230209	11220	13.55	20230726	16000	-20.38	20230209	11220	13.55	20230726	0.52	N	136540	500	69 억	747962	N	N	4	N	N
15	20230926	110820	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	12680	-20	5	-0.16	45059300	3546	27.57	12790	12790	12650	16510	8890	12700	12707.08	5.39	118	13033	12866	12783	12616	12533	12825	12575	69	3810	500	9390	10	1	13864162	1758	9.12	0.94	12	0.03	1391.00	13477.00	16000	20230209	-20.75	11220	20230726	13.01	16000	-20.75	20230209	11220	13.01	20230726	16000	-20.75	20230209	11220	13.01	20230726	0.52	N	136540	500	69 억	747962	N	N	4	N	N
16	20230926	100820	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	12740	40	2	0.31	31581930	2487	19.33	12790	12790	12650	16510	8890	12700	12698.81	5.39	568	13033	12866	12783	12616	12533	12825	12575	69	3810	500	9390	10	1	13864162	1766	9.16	0.95	12	0.02	1391.00	13477.00	16000	20230209	-20.38	11220	20230726	13.55	16000	-20.38	20230209	11220	13.55	20230726	16000	-20.38	20230209	11220	13.55	20230726	0.52	N	136540	500	69 억	747962	N	N	4	N	N
17	20230926	090821	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	12750	50	2	0.39	460200	36	0.28	12790	12790	12750	16510	8890	12700	12783.33	5.39	25	13033	12866	12783	12616	12533	12825	12575	69	3810	500	9390	10	1	13864162	1768	9.17	0.95	12	0.00	1391.00	13477.00	16000	20230209	-20.31	11220	20230726	13.64	16000	-20.31	20230209	11220	13.64	20230726	16000	-20.31	20230209	11220	13.64	20230726	0.52	N	136540	500	69 억	747962	N	N	4	N	N
18	20230925	160820	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	12700	-230	5	-1.78	164084400	12860	43.60	12950	12950	12700	16800	9060	12930	12759.54	5.38	2161	13263	13096	12963	12796	12663	13180	12880	69	3870	500	9560	10	1	13864162	1761	9.13	0.94	12	0.09	1391.00	13477.00	16000	20230209	-20.62	11220	20230726	13.19	16000	-20.62	20230209	11220	13.19	20230726	16000	-20.62	20230209	11220	13.19	20230726	0.52	N	136540	500	69 억	745992	N	N	4	N	N
19	20230925	150823	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	12770	-160	5	-1.24	134861850	10561	35.81	12950	12950	12700	16800	9060	12930	12769.80	5.38	2380	13263	13096	12963	12796	12663	13180	12880	69	3870	500	9560	10	1	13864162	1770	9.18	0.95	12	0.08	1391.00	13477.00	16000	20230209	-20.19	11220	20230726	13.81	16000	-20.19	20230209	11220	13.81	20230726	16000	-20.19	20230209	11220	13.81	20230726	0.52	N	136540	500	69 억	745992	N	N	5	N	N
20	20230925	140810	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	12760	-170	5	-1.31	119301880	9342	31.67	12950	12950	12700	16800	9060	12930	12770.49	5.38	2279	13263	13096	12963	12796	12663	13180	12880	69	3870	500	9560	10	1	13864162	1769	9.17	0.95	12	0.07	1391.00	13477.00	16000	20230209	-20.25	11220	20230726	13.73	16000	-20.25	20230209	11220	13.73	20230726	16000	-20.25	20230209	11220	13.73	20230726	0.52	N	136540	500	69 억	745992	N	N	5	N	N
21	20230925	130814	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	12710	-220	5	-1.70	102405850	8014	27.17	12950	12950	12700	16800	9060	12930	12778.37	5.38	2062	13263	13096	12963	12796	12663	13180	12880	69	3870	500	9560	10	1	13864162	1762	9.14	0.94	12	0.06	1391.00	13477.00	16000	20230209	-20.56	11220	20230726	13.28	16000	-20.56	20230209	11220	13.28	20230726	16000	-20.56	20230209	11220	13.28	20230726	0.52	N	136540	500	69 억	745992	N	N	5	N	N
22	20230925	120819	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	12720	-210	5	-1.62	74280020	5802	19.67	12950	12950	12700	16800	9060	12930	12802.49	5.38	1203	13263	13096	12963	12796	12663	13180	12880	69	3870	500	9560	10	1	13864162	1764	9.14	0.94	12	0.04	1391.00	13477.00	16000	20230209	-20.50	11220	20230726	13.37	16000	-20.50	20230209	11220	13.37	20230726	16000	-20.50	20230209	11220	13.37	20230726	0.52	N	136540	500	69 억	745992	N	N	5	N	N
23	20230925	110814	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	12750	-180	5	-1.39	58154980	4535	15.38	12950	12950	12750	16800	9060	12930	12823.59	5.38	1145	13263	13096	12963	12796	12663	13180	12880	69	3870	500	9560	10	1	13864162	1768	9.17	0.95	12	0.03	1391.00	13477.00	16000	20230209	-20.31	11220	20230726	13.64	16000	-20.31	20230209	11220	13.64	20230726	16000	-20.31	20230209	11220	13.64	20230726	0.52	N	136540	500	69 억	745992	N	N	5	N	N
24	20230925	100817	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	12840	-90	5	-0.70	44229600	3446	11.68	12950	12950	12790	16800	9060	12930	12835.06	5.38	1112	13263	13096	12963	12796	12663	13180	12880	69	3870	500	9560	10	1	13864162	1780	9.23	0.95	12	0.02	1391.00	13477.00	16000	20230209	-19.75	11220	20230726	14.44	16000	-19.75	20230209	11220	14.44	20230726	16000	-19.75	20230209	11220	14.44	20230726	0.52	N	136540	500	69 억	745992	N	N	5	N	N
25	20230925	090814	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	12900	-30	5	-0.23	3668500	284	0.96	12950	12950	12890	16800	9060	12930	12917.25	5.38	-61	13263	13096	12963	12796	12663	13180	12880	69	3870	500	9560	10	1	13864162	1788	9.27	0.96	12	0.00	1391.00	13477.00	16000	20230209	-19.38	11220	20230726	14.97	16000	-19.38	20230209	11220	14.97	20230726	16000	-19.38	20230209	11220	14.97	20230726	0.52	N	136540	500	69 억	745992	N	N	5	N	N
26	20230922	160844	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12930	-210	5	-1.60	379592430	29393	150.46	12910	13130	12830	17080	9200	13140	12914.34	5.38	-7317	13546	13342	13166	12962	12786	13255	12875	69	3940	500	9720	10	1	13864162	1793	9.30	0.96	12	0.21	1391.00	13477.00	16000	20230209	-19.19	11220	20230726	15.24	16000	-19.19	20230209	11220	15.24	20230726	16000	-19.19	20230209	11220	15.24	20230726	0.52	N	136540	500	69 억	745820	N	N	5	N	N
27	20230922	150838	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12850	-290	5	-2.21	366493730	28378	145.27	12910	13130	12830	17080	9200	13140	12914.71	5.38	-7492	13546	13342	13166	12962	12786	13255	12875	69	3940	500	9720	10	1	13864162	1782	9.24	0.95	12	0.20	1391.00	13477.00	16000	20230209	-19.69	11220	20230726	14.53	16000	-19.69	20230209	11220	14.53	20230726	16000	-19.69	20230209	11220	14.53	20230726	0.52	N	136540	500	69 억	745820	N	N	0	N	N
28	20230922	140838	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12870	-270	5	-2.05	297129540	22983	117.65	12910	13130	12830	17080	9200	13140	12928.23	5.38	-7457	13546	13342	13166	12962	12786	13255	12875	69	3940	500	9720	10	1	13864162	1784	9.25	0.95	12	0.17	1391.00	13477.00	16000	20230209	-19.56	11220	20230726	14.71	16000	-19.56	20230209	11220	14.71	20230726	16000	-19.56	20230209	11220	14.71	20230726	0.52	N	136540	500	69 억	745820	N	N	0	N	N
29	20230922	130747	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12990	-150	5	-1.14	258543240	19992	102.34	12910	13130	12830	17080	9200	13140	12932.33	5.38	-7012	13546	13342	13166	12962	12786	13255	12875	69	3940	500	9720	10	1	13864162	1801	9.34	0.96	12	0.14	1391.00	13477.00	16000	20230209	-18.81	11220	20230726	15.78	16000	-18.81	20230209	11220	15.78	20230726	16000	-18.81	20230209	11220	15.78	20230726	0.52	N	136540	500	69 억	745820	N	N	0	N	N
30	20230922	120745	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12850	-290	5	-2.21	200322300	15473	79.21	12910	13130	12840	17080	9200	13140	12946.57	5.38	-6926	13546	13342	13166	12962	12786	13255	12875	69	3940	500	9720	10	1	13864162	1782	9.24	0.95	12	0.11	1391.00	13477.00	16000	20230209	-19.69	11220	20230726	14.53	16000	-19.69	20230209	11220	14.53	20230726	16000	-19.69	20230209	11220	14.53	20230726	0.52	N	136540	500	69 억	745820	N	N	0	N	N
31	20230922	110741	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12920	-220	5	-1.67	152524650	11763	60.21	12910	13130	12890	17080	9200	13140	12966.48	5.38	-6287	13546	13342	13166	12962	12786	13255	12875	69	3940	500	9720	10	1	13864162	1791	9.29	0.96	12	0.08	1391.00	13477.00	16000	20230209	-19.25	11220	20230726	15.15	16000	-19.25	20230209	11220	15.15	20230726	16000	-19.25	20230209	11220	15.15	20230726	0.52	N	136540	500	69 억	745820	N	N	0	N	N
32	20230922	100741	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12990	-150	5	-1.14	45622210	3519	18.01	12910	13130	12900	17080	9200	13140	12964.54	5.38	-746	13546	13342	13166	12962	12786	13255	12875	69	3940	500	9720	10	1	13864162	1801	9.34	0.96	12	0.03	1391.00	13477.00	16000	20230209	-18.81	11220	20230726	15.78	16000	-18.81	20230209	11220	15.78	20230726	16000	-18.81	20230209	11220	15.78	20230726	0.52	N	136540	500	69 억	745820	N	N	0	N	N
33	20230922	090738	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12900	-240	5	-1.83	7681720	595	3.05	12910	13030	12900	17080	9200	13140	12910.45	5.38	-69	13546	13342	13166	12962	12786	13255	12875	69	3940	500	9720	10	1	13864162	1788	9.27	0.96	12	0.00	1391.00	13477.00	16000	20230209	-19.38	11220	20230726	14.97	16000	-19.38	20230209	11220	14.97	20230726	16000	-19.38	20230209	11220	14.97	20230726	0.52	N	136540	500	69 억	745820	N	N	0	N	N
34	20230921	160745	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13140	-210	5	-1.57	255874340	19534	96.35	13350	13370	12990	17350	9350	13350	13098.28	5.39	-4763	13523	13436	13293	13206	13063	13480	13250	69	4000	500	9870	10	1	13864162	1822	9.45	0.97	12	0.14	1391.00	13477.00	16000	20230209	-17.88	11220	20230726	17.11	16000	-17.88	20230209	11220	17.11	20230726	16000	-17.88	20230209	11220	17.11	20230726	0.54	N	136540	500	69 억	746837	N	N	0	N	N
35	20230921	150733	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13020	-330	5	-2.47	200734300	15297	75.45	13350	13370	13010	17350	9350	13350	13121.72	5.39	-4964	13523	13436	13293	13206	13063	13480	13250	69	4000	500	9870	10	1	13864162	1805	9.36	0.97	12	0.11	1391.00	13477.00	16000	20230209	-18.62	11220	20230726	16.04	16000	-18.62	20230209	11220	16.04	20230726	16000	-18.62	20230209	11220	16.04	20230726	0.54	N	136540	500	69 억	746837	N	N	0	N	N
36	20230921	140740	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13050	-300	5	-2.25	171808630	13079	64.51	13350	13370	13010	17350	9350	13350	13135.40	5.39	-4483	13523	13436	13293	13206	13063	13480	13250	69	4000	500	9870	10	1	13864162	1809	9.38	0.97	12	0.09	1391.00	13477.00	16000	20230209	-18.44	11220	20230726	16.31	16000	-18.44	20230209	11220	16.31	20230726	16000	-18.44	20230209	11220	16.31	20230726	0.54	N	136540	500	69 억	746837	N	N	0	N	N
37	20230921	130733	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13050	-300	5	-2.25	148934450	11324	55.85	13350	13370	13040	17350	9350	13350	13151.23	5.39	-4139	13523	13436	13293	13206	13063	13480	13250	69	4000	500	9870	10	1	13864162	1809	9.38	0.97	12	0.08	1391.00	13477.00	16000	20230209	-18.44	11220	20230726	16.31	16000	-18.44	20230209	11220	16.31	20230726	16000	-18.44	20230209	11220	16.31	20230726	0.54	N	136540	500	69 억	746837	N	N	0	N	N
38	20230921	120727	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13060	-290	5	-2.17	130597860	9919	48.92	13350	13370	13040	17350	9350	13350	13165.50	5.39	-3571	13523	13436	13293	13206	13063	13480	13250	69	4000	500	9870	10	1	13864162	1811	9.39	0.97	12	0.07	1391.00	13477.00	16000	20230209	-18.38	11220	20230726	16.40	16000	-18.38	20230209	11220	16.40	20230726	16000	-18.38	20230209	11220	16.40	20230726	0.54	N	136540	500	69 억	746837	N	N	0	N	N
39	20230921	110745	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13060	-290	5	-2.17	102103080	7741	38.18	13350	13370	13040	17350	9350	13350	13188.87	5.39	-2797	13523	13436	13293	13206	13063	13480	13250	69	4000	500	9870	10	1	13864162	1811	9.39	0.97	12	0.06	1391.00	13477.00	16000	20230209	-18.38	11220	20230726	16.40	16000	-18.38	20230209	11220	16.40	20230726	16000	-18.38	20230209	11220	16.40	20230726	0.54	N	136540	500	69 억	746837	N	N	0	N	N
40	20230921	100731	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13160	-190	5	-1.42	53164680	4005	19.75	13350	13370	13160	17350	9350	13350	13273.62	5.39	-2155	13523	13436	13293	13206	13063	13480	13250	69	4000	500	9870	10	1	13864162	1825	9.46	0.98	12	0.03	1391.00	13477.00	16000	20230209	-17.75	11220	20230726	17.29	16000	-17.75	20230209	11220	17.29	20230726	16000	-17.75	20230209	11220	17.29	20230726	0.54	N	136540	500	69 억	746837	N	N	0	N	N
41	20230921	090736	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13170	-180	5	-1.35	26508390	1988	9.81	13350	13370	13170	17350	9350	13350	13333.79	5.39	-1412	13523	13436	13293	13206	13063	13480	13250	69	4000	500	9870	10	1	13864162	1826	9.47	0.98	12	0.01	1391.00	13477.00	16000	20230209	-17.69	11220	20230726	17.38	16000	-17.69	20230209	11220	17.38	20230726	16000	-17.69	20230209	11220	17.38	20230726	0.54	N	136540	500	69 억	746837	N	N	0	N	N
42	20230920	160739	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13350	70	2	0.53	267191920	20141	102.67	13290	13380	13150	17260	9300	13280	13266.07	5.37	-3915	13553	13416	13273	13136	12993	13485	13205	69	3980	500	9820	10	1	13864162	1851	9.60	0.99	12	0.15	1391.00	13477.00	16000	20230209	-16.56	11220	20230726	18.98	16000	-16.56	20230209	11220	18.98	20230726	16000	-16.56	20230209	11220	18.98	20230726	0.55	N	136540	500	69 억	744829	N	N	17	N	N
43	20230920	150720	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13350	70	2	0.53	256141000	19314	98.45	13290	13380	13150	17260	9300	13280	13261.93	5.37	-4017	13553	13416	13273	13136	12993	13485	13205	69	3980	500	9820	10	1	13864162	1851	9.60	0.99	12	0.14	1391.00	13477.00	16000	20230209	-16.56	11220	20230726	18.98	16000	-16.56	20230209	11220	18.98	20230726	16000	-16.56	20230209	11220	18.98	20230726	0.55	N	136540	500	69 억	744829	N	N	17	N	N
44	20230920	140732	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13220	-60	5	-0.45	205452550	15503	79.02	13290	13380	13150	17260	9300	13280	13252.44	5.37	-3873	13553	13416	13273	13136	12993	13485	13205	69	3980	500	9820	10	1	13864162	1833	9.50	0.98	12	0.11	1391.00	13477.00	16000	20230209	-17.38	11220	20230726	17.83	16000	-17.38	20230209	11220	17.83	20230726	16000	-17.38	20230209	11220	17.83	20230726	0.55	N	136540	500	69 억	744829	N	N	17	N	N
45	20230920	130726	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13200	-80	5	-0.60	180437820	13610	69.38	13290	13380	13150	17260	9300	13280	13257.74	5.37	-3958	13553	13416	13273	13136	12993	13485	13205	69	3980	500	9820	10	1	13864162	1830	9.49	0.98	12	0.10	1391.00	13477.00	16000	20230209	-17.50	11220	20230726	17.65	16000	-17.50	20230209	11220	17.65	20230726	16000	-17.50	20230209	11220	17.65	20230726	0.55	N	136540	500	69 억	744829	N	N	17	N	N
46	20230920	120723	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13160	-120	5	-0.90	159775300	12044	61.39	13290	13380	13150	17260	9300	13280	13265.97	5.37	-3789	13553	13416	13273	13136	12993	13485	13205	69	3980	500	9820	10	1	13864162	1825	9.46	0.98	12	0.09	1391.00	13477.00	16000	20230209	-17.75	11220	20230726	17.29	16000	-17.75	20230209	11220	17.29	20230726	16000	-17.75	20230209	11220	17.29	20230726	0.55	N	136540	500	69 억	744829	N	N	17	N	N
47	20230920	110731	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13270	-10	5	-0.08	114173180	8594	43.81	13290	13380	13200	17260	9300	13280	13285.22	5.37	-3153	13553	13416	13273	13136	12993	13485	13205	69	3980	500	9820	10	1	13864162	1840	9.54	0.98	12	0.06	1391.00	13477.00	16000	20230209	-17.06	11220	20230726	18.27	16000	-17.06	20230209	11220	18.27	20230726	16000	-17.06	20230209	11220	18.27	20230726	0.55	N	136540	500	69 억	744829	N	N	17	N	N
48	20230920	100716	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13280	0	3	0.00	89728030	6753	34.42	13290	13380	13200	17260	9300	13280	13287.14	5.37	-2709	13553	13416	13273	13136	12993	13485	13205	69	3980	500	9820	10	1	13864162	1841	9.55	0.99	12	0.05	1391.00	13477.00	16000	20230209	-17.00	11220	20230726	18.36	16000	-17.00	20230209	11220	18.36	20230726	16000	-17.00	20230209	11220	18.36	20230726	0.55	N	136540	500	69 억	744829	N	N	17	N	N
49	20230920	090726	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13250	-30	5	-0.23	4578900	345	1.76	13290	13290	13250	17260	9300	13280	13272.17	5.37	-237	13553	13416	13273	13136	12993	13485	13205	69	3980	500	9820	10	1	13864162	1837	9.53	0.98	12	0.00	1391.00	13477.00	16000	20230209	-17.19	11220	20230726	18.09	16000	-17.19	20230209	11220	18.09	20230726	16000	-17.19	20230209	11220	18.09	20230726	0.55	N	136540	500	69 억	744829	N	N	17	N	N
50	20230919	160722	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13280	110	2	0.84	260423860	19615	142.11	13240	13410	13130	17120	9220	13170	13276.74	5.36	1394	13296	13232	13136	13072	12976	13185	13025	69	3950	500	9740	10	1	13864162	1841	9.55	0.99	12	0.14	1391.00	13477.00	16000	20230209	-17.00	11220	20230726	18.36	16000	-17.00	20230209	11220	18.36	20230726	16000	-17.00	20230209	11220	18.36	20230726	0.53	N	136540	500	69 억	742557	N	N	17	N	N
51	20230919	150724	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13280	110	2	0.84	238148410	17934	129.93	13240	13410	13130	17120	9220	13170	13279.16	5.36	1116	13296	13232	13136	13072	12976	13185	13025	69	3950	500	9740	10	1	13864162	1841	9.55	0.99	12	0.13	1391.00	13477.00	16000	20230209	-17.00	11220	20230726	18.36	16000	-17.00	20230209	11220	18.36	20230726	16000	-17.00	20230209	11220	18.36	20230726	0.53	N	136540	500	69 억	742557	N	N	96	N	N
52	20230919	140723	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13250	80	2	0.61	213761480	16096	116.61	13240	13410	13130	17120	9220	13170	13280.41	5.36	792	13296	13232	13136	13072	12976	13185	13025	69	3950	500	9740	10	1	13864162	1837	9.53	0.98	12	0.12	1391.00	13477.00	16000	20230209	-17.19	11220	20230726	18.09	16000	-17.19	20230209	11220	18.09	20230726	16000	-17.19	20230209	11220	18.09	20230726	0.53	N	136540	500	69 억	742557	N	N	96	N	N
53	20230919	130710	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13240	70	2	0.53	178563170	13443	97.39	13240	13410	13130	17120	9220	13170	13282.99	5.36	630	13296	13232	13136	13072	12976	13185	13025	69	3950	500	9740	10	1	13864162	1836	9.52	0.98	12	0.10	1391.00	13477.00	16000	20230209	-17.25	11220	20230726	18.00	16000	-17.25	20230209	11220	18.00	20230726	16000	-17.25	20230209	11220	18.00	20230726	0.53	N	136540	500	69 억	742557	N	N	96	N	N
54	20230919	120728	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13340	170	2	1.29	155684290	11717	84.89	13240	13410	13130	17120	9220	13170	13287.04	5.36	840	13296	13232	13136	13072	12976	13185	13025	69	3950	500	9740	10	1	13864162	1849	9.59	0.99	12	0.08	1391.00	13477.00	16000	20230209	-16.62	11220	20230726	18.89	16000	-16.62	20230209	11220	18.89	20230726	16000	-16.62	20230209	11220	18.89	20230726	0.53	N	136540	500	69 억	742557	N	N	96	N	N
55	20230919	110729	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13300	130	2	0.99	90176080	6804	49.29	13240	13390	13130	17120	9220	13170	13253.39	5.36	1149	13296	13232	13136	13072	12976	13185	13025	69	3950	500	9740	10	1	13864162	1844	9.56	0.99	12	0.05	1391.00	13477.00	16000	20230209	-16.88	11220	20230726	18.54	16000	-16.88	20230209	11220	18.54	20230726	16000	-16.88	20230209	11220	18.54	20230726	0.53	N	136540	500	69 억	742557	N	N	96	N	N
56	20230919	100724	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13250	80	2	0.61	30363280	2298	16.65	13240	13270	13130	17120	9220	13170	13212.92	5.36	207	13296	13232	13136	13072	12976	13185	13025	69	3950	500	9740	10	1	13864162	1837	9.53	0.98	12	0.02	1391.00	13477.00	16000	20230209	-17.19	11220	20230726	18.09	16000	-17.19	20230209	11220	18.09	20230726	16000	-17.19	20230209	11220	18.09	20230726	0.53	N	136540	500	69 억	742557	N	N	96	N	N
57	20230919	090719	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13170	0	3	0.00	4375400	332	2.41	13240	13240	13170	17120	9220	13170	13178.92	5.36	116	13296	13232	13136	13072	12976	13185	13025	69	3950	500	9740	10	1	13864162	1826	9.47	0.98	12	0.00	1391.00	13477.00	16000	20230209	-17.69	11220	20230726	17.38	16000	-17.69	20230209	11220	17.38	20230726	16000	-17.69	20230209	11220	17.38	20230726	0.53	N	136540	500	69 억	742557	N	N	96	N	N
58	20230918	160723	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13170	60	2	0.46	180954650	13798	78.68	13200	13200	13040	17040	9180	13110	13114.56	5.33	3603	13290	13200	13110	13020	12930	13245	13065	69	3930	500	9700	10	1	13864162	1826	9.47	0.98	12	0.10	1391.00	13477.00	16000	20230209	-17.69	11220	20230726	17.38	16000	-17.69	20230209	11220	17.38	20230726	16000	-17.69	20230209	11220	17.38	20230726	0.53	N	136540	500	69 억	738842	N	N	96	N	N
59	20230918	150720	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13130	20	2	0.15	173087700	13200	75.27	13200	13200	13040	17040	9180	13110	13112.71	5.33	3515	13290	13200	13110	13020	12930	13245	13065	69	3930	500	9700	10	1	13864162	1820	9.44	0.97	12	0.10	1391.00	13477.00	16000	20230209	-17.94	11220	20230726	17.02	16000	-17.94	20230209	11220	17.02	20230726	16000	-17.94	20230209	11220	17.02	20230726	0.53	N	136540	500	69 억	738842	N	N	161	N	N
60	20230918	140739	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13120	10	2	0.08	157150400	11986	68.35	13200	13200	13040	17040	9180	13110	13111.16	5.33	2874	13290	13200	13110	13020	12930	13245	13065	69	3930	500	9700	10	1	13864162	1819	9.43	0.97	12	0.09	1391.00	13477.00	16000	20230209	-18.00	11220	20230726	16.93	16000	-18.00	20230209	11220	16.93	20230726	16000	-18.00	20230209	11220	16.93	20230726	0.53	N	136540	500	69 억	738842	N	N	161	N	N
61	20230918	130722	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13140	30	2	0.23	137045190	10455	59.62	13200	13200	13040	17040	9180	13110	13108.10	5.33	1662	13290	13200	13110	13020	12930	13245	13065	69	3930	500	9700	10	1	13864162	1822	9.45	0.97	12	0.08	1391.00	13477.00	16000	20230209	-17.88	11220	20230726	17.11	16000	-17.88	20230209	11220	17.11	20230726	16000	-17.88	20230209	11220	17.11	20230726	0.53	N	136540	500	69 억	738842	N	N	161	N	N
62	20230918	120723	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13120	10	2	0.08	121581780	9277	52.90	13200	13200	13040	17040	9180	13110	13105.72	5.33	590	13290	13200	13110	13020	12930	13245	13065	69	3930	500	9700	10	1	13864162	1819	9.43	0.97	12	0.07	1391.00	13477.00	16000	20230209	-18.00	11220	20230726	16.93	16000	-18.00	20230209	11220	16.93	20230726	16000	-18.00	20230209	11220	16.93	20230726	0.53	N	136540	500	69 억	738842	N	N	161	N	N
63	20230918	110714	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13080	-30	5	-0.23	81365400	6205	35.38	13200	13200	13050	17040	9180	13110	13112.88	5.33	-1302	13290	13200	13110	13020	12930	13245	13065	69	3930	500	9700	10	1	13864162	1813	9.40	0.97	12	0.04	1391.00	13477.00	16000	20230209	-18.25	11220	20230726	16.58	16000	-18.25	20230209	11220	16.58	20230726	16000	-18.25	20230209	11220	16.58	20230726	0.53	N	136540	500	69 억	738842	N	N	161	N	N
64	20230918	100710	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13100	-10	5	-0.08	56925320	4335	24.72	13200	13200	13090	17040	9180	13110	13131.58	5.33	-1397	13290	13200	13110	13020	12930	13245	13065	69	3930	500	9700	10	1	13864162	1816	9.42	0.97	12	0.03	1391.00	13477.00	16000	20230209	-18.12	11220	20230726	16.76	16000	-18.12	20230209	11220	16.76	20230726	16000	-18.12	20230209	11220	16.76	20230726	0.53	N	136540	500	69 억	738842	N	N	161	N	N
65	20230918	090713	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13190	80	2	0.61	12973610	985	5.62	13200	13200	13110	17040	9180	13110	13171.43	5.33	-216	13290	13200	13110	13020	12930	13245	13065	69	3930	500	9700	10	1	13864162	1829	9.48	0.98	12	0.01	1391.00	13477.00	16000	20230209	-17.56	11220	20230726	17.56	16000	-17.56	20230209	11220	17.56	20230726	16000	-17.56	20230209	11220	17.56	20230726	0.53	N	136540	500	69 억	738842	N	N	161	N	N
66	20230915	160718	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13110	30	2	0.23	226823320	17333	79.31	13070	13200	13020	17000	9160	13080	13086.21	5.32	657	13273	13176	13023	12926	12773	13225	12975	69	3920	500	9670	10	1	13864162	1818	9.42	0.97	12	0.13	1391.00	13477.00	16000	20230209	-18.06	11220	20230726	16.84	16000	-18.06	20230209	11220	16.84	20230726	16000	-18.06	20230209	11220	16.84	20230726	0.51	N	136540	500	69 억	738185	N	N	161	N	N
67	20230915	150718	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13090	10	2	0.08	217063870	16588	75.90	13070	13200	13020	17000	9160	13080	13085.60	5.32	582	13273	13176	13023	12926	12773	13225	12975	69	3920	500	9670	10	1	13864162	1815	9.41	0.97	12	0.12	1391.00	13477.00	16000	20230209	-18.19	11220	20230726	16.67	16000	-18.19	20230209	11220	16.67	20230726	16000	-18.19	20230209	11220	16.67	20230726	0.51	N	136540	500	69 억	738185	N	N	13	N	N
68	20230915	140717	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13140	60	2	0.46	187079000	14307	65.46	13070	13160	13020	17000	9160	13080	13076.05	5.32	1260	13273	13176	13023	12926	12773	13225	12975	69	3920	500	9670	10	1	13864162	1822	9.45	0.97	12	0.10	1391.00	13477.00	16000	20230209	-17.88	11220	20230726	17.11	16000	-17.88	20230209	11220	17.11	20230726	16000	-17.88	20230209	11220	17.11	20230726	0.51	N	136540	500	69 억	738185	N	N	13	N	N
69	20230915	130712	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13070	-10	5	-0.08	138460650	10592	48.46	13070	13160	13020	17000	9160	13080	13072.19	5.32	352	13273	13176	13023	12926	12773	13225	12975	69	3920	500	9670	10	1	13864162	1812	9.40	0.97	12	0.08	1391.00	13477.00	16000	20230209	-18.31	11220	20230726	16.49	16000	-18.31	20230209	11220	16.49	20230726	16000	-18.31	20230209	11220	16.49	20230726	0.51	N	136540	500	69 억	738185	N	N	13	N	N
70	20230915	120720	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13070	-10	5	-0.08	118954150	9101	41.64	13070	13160	13020	17000	9160	13080	13070.45	5.32	256	13273	13176	13023	12926	12773	13225	12975	69	3920	500	9670	10	1	13864162	1812	9.40	0.97	12	0.07	1391.00	13477.00	16000	20230209	-18.31	11220	20230726	16.49	16000	-18.31	20230209	11220	16.49	20230726	16000	-18.31	20230209	11220	16.49	20230726	0.51	N	136540	500	69 억	738185	N	N	13	N	N
71	20230915	110724	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13030	-50	5	-0.38	92464190	7071	32.35	13070	13160	13020	17000	9160	13080	13076.54	5.32	131	13273	13176	13023	12926	12773	13225	12975	69	3920	500	9670	10	1	13864162	1807	9.37	0.97	12	0.05	1391.00	13477.00	16000	20230209	-18.56	11220	20230726	16.13	16000	-18.56	20230209	11220	16.13	20230726	16000	-18.56	20230209	11220	16.13	20230726	0.51	N	136540	500	69 억	738185	N	N	13	N	N
72	20230915	100722	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13100	20	2	0.15	49582340	3783	17.31	13070	13160	13050	17000	9160	13080	13106.62	5.32	1586	13273	13176	13023	12926	12773	13225	12975	69	3920	500	9670	10	1	13864162	1816	9.42	0.97	12	0.03	1391.00	13477.00	16000	20230209	-18.12	11220	20230726	16.76	16000	-18.12	20230209	11220	16.76	20230726	16000	-18.12	20230209	11220	16.76	20230726	0.51	N	136540	500	69 억	738185	N	N	13	N	N
73	20230915	090711	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13120	40	2	0.31	6329370	484	2.21	13070	13140	13050	17000	9160	13080	13077.21	5.32	121	13273	13176	13023	12926	12773	13225	12975	69	3920	500	9670	10	1	13864162	1819	9.43	0.97	12	0.00	1391.00	13477.00	16000	20230209	-18.00	11220	20230726	16.93	16000	-18.00	20230209	11220	16.93	20230726	16000	-18.00	20230209	11220	16.93	20230726	0.51	N	136540	500	69 억	738185	N	N	13	N	N
74	20230914	160720	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13080	50	2	0.38	283234350	21776	73.04	12960	13120	12870	16930	9130	13030	13006.69	5.28	6328	13736	13382	13166	12812	12596	13275	12705	69	3900	500	9640	10	1	13864162	1813	9.40	0.97	12	0.16	1391.00	13477.00	16000	20230209	-18.25	11220	20230726	16.58	16000	-18.25	20230209	11220	16.58	20230726	16000	-18.25	20230209	11220	16.58	20230726	0.53	N	136540	500	69 억	731357	N	N	13	N	N
75	20230914	150700	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13100	70	2	0.54	269879920	20753	69.61	12960	13120	12870	16930	9130	13030	13004.38	5.28	5904	13736	13382	13166	12812	12596	13275	12705	69	3900	500	9640	10	1	13864162	1816	9.42	0.97	12	0.15	1391.00	13477.00	16000	20230209	-18.12	11220	20230726	16.76	16000	-18.12	20230209	11220	16.76	20230726	16000	-18.12	20230209	11220	16.76	20230726	0.53	N	136540	500	69 억	731357	N	N	23	N	N
76	20230914	140713	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12970	-60	5	-0.46	175664830	13535	45.40	12960	13120	12870	16930	9130	13030	12978.56	5.28	3200	13736	13382	13166	12812	12596	13275	12705	69	3900	500	9640	10	1	13864162	1798	9.32	0.96	12	0.10	1391.00	13477.00	16000	20230209	-18.94	11220	20230726	15.60	16000	-18.94	20230209	11220	15.60	20230726	16000	-18.94	20230209	11220	15.60	20230726	0.53	N	136540	500	69 억	731357	N	N	23	N	N
77	20230914	130658	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13030	0	3	0.00	132313140	10195	34.20	12960	13120	12870	16930	9130	13030	12978.24	5.28	3128	13736	13382	13166	12812	12596	13275	12705	69	3900	500	9640	10	1	13864162	1807	9.37	0.97	12	0.07	1391.00	13477.00	16000	20230209	-18.56	11220	20230726	16.13	16000	-18.56	20230209	11220	16.13	20230726	16000	-18.56	20230209	11220	16.13	20230726	0.53	N	136540	500	69 억	731357	N	N	23	N	N
78	20230914	120708	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13010	-20	5	-0.15	113574270	8755	29.37	12960	13120	12870	16930	9130	13030	12972.50	5.28	2931	13736	13382	13166	12812	12596	13275	12705	69	3900	500	9640	10	1	13864162	1804	9.35	0.97	12	0.06	1391.00	13477.00	16000	20230209	-18.69	11220	20230726	15.95	16000	-18.69	20230209	11220	15.95	20230726	16000	-18.69	20230209	11220	15.95	20230726	0.53	N	136540	500	69 억	731357	N	N	23	N	N
79	20230914	110702	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13000	-30	5	-0.23	100330860	7737	25.95	12960	13120	12870	16930	9130	13030	12967.67	5.28	2349	13736	13382	13166	12812	12596	13275	12705	69	3900	500	9640	10	1	13864162	1802	9.35	0.96	12	0.06	1391.00	13477.00	16000	20230209	-18.75	11220	20230726	15.86	16000	-18.75	20230209	11220	15.86	20230726	16000	-18.75	20230209	11220	15.86	20230726	0.53	N	136540	500	69 억	731357	N	N	23	N	N
80	20230914	100656	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13050	20	2	0.15	77748200	6000	20.13	12960	13090	12870	16930	9130	13030	12958.03	5.28	2540	13736	13382	13166	12812	12596	13275	12705	69	3900	500	9640	10	1	13864162	1809	9.38	0.97	12	0.04	1391.00	13477.00	16000	20230209	-18.44	11220	20230726	16.31	16000	-18.44	20230209	11220	16.31	20230726	16000	-18.44	20230209	11220	16.31	20230726	0.53	N	136540	500	69 억	731357	N	N	23	N	N
81	20230914	090708	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13040	10	2	0.08	7462040	575	1.93	12960	13090	12950	16930	9130	13030	12977.46	5.28	100	13736	13382	13166	12812	12596	13275	12705	69	3900	500	9640	10	1	13864162	1808	9.37	0.97	12	0.00	1391.00	13477.00	16000	20230209	-18.50	11220	20230726	16.22	16000	-18.50	20230209	11220	16.22	20230726	16000	-18.50	20230209	11220	16.22	20230726	0.53	N	136540	500	69 억	731357	N	N	23	N	N
82	20230913	160713	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13030	-460	5	-3.41	389662240	29757	104.94	13420	13520	12950	17530	9450	13490	13094.83	5.27	-395	13763	13626	13453	13316	13143	13695	13385	69	4040	500	9980	10	1	13864162	1807	9.37	0.97	12	0.21	1391.00	13477.00	16000	20230209	-18.56	11220	20230726	16.13	16000	-18.56	20230209	11220	16.13	20230726	16000	-18.56	20230209	11220	16.13	20230726	0.54	N	136540	500	69 억	731252	N	N	23	N	N
83	20230913	150707	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13000	-490	5	-3.63	381769150	29151	102.80	13420	13520	12950	17530	9450	13490	13096.26	5.27	-179	13763	13626	13453	13316	13143	13695	13385	69	4040	500	9980	10	1	13864162	1802	9.35	0.96	12	0.21	1391.00	13477.00	16000	20230209	-18.75	11220	20230726	15.86	16000	-18.75	20230209	11220	15.86	20230726	16000	-18.75	20230209	11220	15.86	20230726	0.54	N	136540	500	69 억	731252	N	N	0	N	N
84	20230913	140712	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13000	-490	5	-3.63	345434470	26352	92.93	13420	13520	12950	17530	9450	13490	13108.47	5.27	126	13763	13626	13453	13316	13143	13695	13385	69	4040	500	9980	10	1	13864162	1802	9.35	0.96	12	0.19	1391.00	13477.00	16000	20230209	-18.75	11220	20230726	15.86	16000	-18.75	20230209	11220	15.86	20230726	16000	-18.75	20230209	11220	15.86	20230726	0.54	N	136540	500	69 억	731252	N	N	0	N	N
85	20230913	130651	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12980	-510	5	-3.78	273102390	20786	73.30	13420	13520	12980	17530	9450	13490	13138.77	5.27	178	13763	13626	13453	13316	13143	13695	13385	69	4040	500	9980	10	1	13864162	1800	9.33	0.96	12	0.15	1391.00	13477.00	16000	20230209	-18.88	11220	20230726	15.69	16000	-18.88	20230209	11220	15.69	20230726	16000	-18.88	20230209	11220	15.69	20230726	0.54	N	136540	500	69 억	731252	N	N	0	N	N
86	20230913	120710	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13060	-430	5	-3.19	210333270	15965	56.30	13420	13520	12990	17530	9450	13490	13174.65	5.27	262	13763	13626	13453	13316	13143	13695	13385	69	4040	500	9980	10	1	13864162	1811	9.39	0.97	12	0.12	1391.00	13477.00	16000	20230209	-18.38	11220	20230726	16.40	16000	-18.38	20230209	11220	16.40	20230726	16000	-18.38	20230209	11220	16.40	20230726	0.54	N	136540	500	69 억	731252	N	N	0	N	N
87	20230913	110709	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13130	-360	5	-2.67	172934410	13099	46.19	13420	13520	12990	17530	9450	13490	13202.11	5.27	-264	13763	13626	13453	13316	13143	13695	13385	69	4040	500	9980	10	1	13864162	1820	9.44	0.97	12	0.09	1391.00	13477.00	16000	20230209	-17.94	11220	20230726	17.02	16000	-17.94	20230209	11220	17.02	20230726	16000	-17.94	20230209	11220	17.02	20230726	0.54	N	136540	500	69 억	731252	N	N	0	N	N
88	20230913	100702	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13290	-200	5	-1.48	54969220	4101	14.46	13420	13520	13290	17530	9450	13490	13403.86	5.27	-817	13763	13626	13453	13316	13143	13695	13385	69	4040	500	9980	10	1	13864162	1843	9.55	0.99	12	0.03	1391.00	13477.00	16000	20230209	-16.94	11220	20230726	18.45	16000	-16.94	20230209	11220	18.45	20230726	16000	-16.94	20230209	11220	18.45	20230726	0.54	N	136540	500	69 억	731252	N	N	0	N	N
89	20230913	090655	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13500	10	2	0.07	1652140	123	0.43	13420	13520	13420	17530	9450	13490	13432.03	5.27	-45	13763	13626	13453	13316	13143	13695	13385	69	4040	500	9980	10	1	13864162	1872	9.71	1.00	12	0.00	1391.00	13477.00	16000	20230209	-15.62	11220	20230726	20.32	16000	-15.62	20230209	11220	20.32	20230726	16000	-15.62	20230209	11220	20.32	20230726	0.54	N	136540	500	69 억	731252	N	N	0	N	N
90	20230912	160651	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13490	90	2	0.67	379795540	28227	106.02	13280	13590	13280	17420	9380	13400	13455.03	5.20	9539	13660	13530	13300	13170	12940	13595	13235	69	4020	500	9910	10	1	13864162	1870	9.70	1.00	12	0.20	1391.00	13477.00	16000	20230209	-15.69	11220	20230726	20.23	16000	-15.69	20230209	11220	20.23	20230726	16000	-15.69	20230209	11220	20.23	20230726	0.53	N	136540	500	69 억	721213	N	N	0	N	N
91	20230912	150701	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13360	-40	5	-0.30	356115720	26464	99.40	13280	13590	13280	17420	9380	13400	13456.61	5.20	8804	13660	13530	13300	13170	12940	13595	13235	69	4020	500	9910	10	1	13864162	1852	9.60	0.99	12	0.19	1391.00	13477.00	16000	20230209	-16.50	11220	20230726	19.07	16000	-16.50	20230209	11220	19.07	20230726	16000	-16.50	20230209	11220	19.07	20230726	0.53	N	136540	500	69 억	721213	N	N	0	N	N
92	20230912	140658	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13390	-10	5	-0.07	312602180	23214	87.19	13280	13590	13280	17420	9380	13400	13466.11	5.20	7843	13660	13530	13300	13170	12940	13595	13235	69	4020	500	9910	10	1	13864162	1856	9.63	0.99	12	0.17	1391.00	13477.00	16000	20230209	-16.31	11220	20230726	19.34	16000	-16.31	20230209	11220	19.34	20230726	16000	-16.31	20230209	11220	19.34	20230726	0.53	N	136540	500	69 억	721213	N	N	0	N	N
93	20230912	130651	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13490	90	2	0.67	235603760	17483	65.67	13280	13590	13280	17420	9380	13400	13476.16	5.20	6960	13660	13530	13300	13170	12940	13595	13235	69	4020	500	9910	10	1	13864162	1870	9.70	1.00	12	0.13	1391.00	13477.00	16000	20230209	-15.69	11220	20230726	20.23	16000	-15.69	20230209	11220	20.23	20230726	16000	-15.69	20230209	11220	20.23	20230726	0.53	N	136540	500	69 억	721213	N	N	0	N	N
94	20230912	120648	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13500	100	2	0.75	212264290	15750	59.16	13280	13590	13280	17420	9380	13400	13477.10	5.20	7014	13660	13530	13300	13170	12940	13595	13235	69	4020	500	9910	10	1	13864162	1872	9.71	1.00	12	0.11	1391.00	13477.00	16000	20230209	-15.62	11220	20230726	20.32	16000	-15.62	20230209	11220	20.32	20230726	16000	-15.62	20230209	11220	20.32	20230726	0.53	N	136540	500	69 억	721213	N	N	0	N	N
95	20230912	110654	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13490	90	2	0.67	171127870	12704	47.72	13280	13590	13280	17420	9380	13400	13470.39	5.20	6496	13660	13530	13300	13170	12940	13595	13235	69	4020	500	9910	10	1	13864162	1870	9.70	1.00	12	0.09	1391.00	13477.00	16000	20230209	-15.69	11220	20230726	20.23	16000	-15.69	20230209	11220	20.23	20230726	16000	-15.69	20230209	11220	20.23	20230726	0.53	N	136540	500	69 억	721213	N	N	0	N	N
96	20230912	100649	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13410	10	2	0.07	48548870	3621	13.60	13280	13490	13280	17420	9380	13400	13407.59	5.20	1997	13660	13530	13300	13170	12940	13595	13235	69	4020	500	9910	10	1	13864162	1859	9.64	1.00	12	0.03	1391.00	13477.00	16000	20230209	-16.19	11220	20230726	19.52	16000	-16.19	20230209	11220	19.52	20230726	16000	-16.19	20230209	11220	19.52	20230726	0.53	N	136540	500	69 억	721213	N	N	0	N	N
97	20230912	090704	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13400	0	3	0.00	6682720	501	1.88	13280	13410	13280	17420	9380	13400	13338.76	5.20	46	13660	13530	13300	13170	12940	13595	13235	69	4020	500	9910	10	1	13864162	1858	9.63	0.99	12	0.00	1391.00	13477.00	16000	20230209	-16.25	11220	20230726	19.43	16000	-16.25	20230209	11220	19.43	20230726	16000	-16.25	20230209	11220	19.43	20230726	0.53	N	136540	500	69 억	721213	N	N	0	N	N
98	20230911	160648	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13400	170	2	1.28	351094730	26495	107.37	13230	13430	13070	17190	9270	13230	13251.36	5.12	8467	13516	13372	13236	13092	12956	13305	13025	69	3960	500	9790	10	1	13864162	1858	9.63	0.99	12	0.19	1391.00	13477.00	16000	20230209	-16.25	11220	20230726	19.43	16000	-16.25	20230209	11220	19.43	20230726	16000	-16.25	20230209	11220	19.43	20230726	0.52	N	136540	500	69 억	709160	N	N	0	N	N
99	20230911	150653	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13360	130	2	0.98	325662480	24597	99.68	13230	13430	13070	17190	9270	13230	13239.93	5.12	8262	13516	13372	13236	13092	12956	13305	13025	69	3960	500	9790	10	1	13864162	1852	9.60	0.99	12	0.18	1391.00	13477.00	16000	20230209	-16.50	11220	20230726	19.07	16000	-16.50	20230209	11220	19.07	20230726	16000	-16.50	20230209	11220	19.07	20230726	0.52	N	136540	500	69 억	709160	N	N	0	N	N
100	20230911	140703	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13290	60	2	0.45	262162480	19846	80.43	13230	13350	13070	17190	9270	13230	13209.84	5.12	6100	13516	13372	13236	13092	12956	13305	13025	69	3960	500	9790	10	1	13864162	1843	9.55	0.99	12	0.14	1391.00	13477.00	16000	20230209	-16.94	11220	20230726	18.45	16000	-16.94	20230209	11220	18.45	20230726	16000	-16.94	20230209	11220	18.45	20230726	0.52	N	136540	500	69 억	709160	N	N	0	N	N
101	20230911	130638	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13220	-10	5	-0.08	197396720	14965	60.65	13230	13350	13070	17190	9270	13230	13190.56	5.12	3730	13516	13372	13236	13092	12956	13305	13025	69	3960	500	9790	10	1	13864162	1833	9.50	0.98	12	0.11	1391.00	13477.00	16000	20230209	-17.38	11220	20230726	17.83	16000	-17.38	20230209	11220	17.83	20230726	16000	-17.38	20230209	11220	17.83	20230726	0.52	N	136540	500	69 억	709160	N	N	0	N	N
102	20230911	120648	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13190	-40	5	-0.30	150940690	11462	46.45	13230	13270	13070	17190	9270	13230	13168.79	5.12	2242	13516	13372	13236	13092	12956	13305	13025	69	3960	500	9790	10	1	13864162	1829	9.48	0.98	12	0.08	1391.00	13477.00	16000	20230209	-17.56	11220	20230726	17.56	16000	-17.56	20230209	11220	17.56	20230726	16000	-17.56	20230209	11220	17.56	20230726	0.52	N	136540	500	69 억	709160	N	N	0	N	N
103	20230911	110638	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13160	-70	5	-0.53	110074860	8359	33.88	13230	13270	13070	17190	9270	13230	13168.42	5.12	1625	13516	13372	13236	13092	12956	13305	13025	69	3960	500	9790	10	1	13864162	1825	9.46	0.98	12	0.06	1391.00	13477.00	16000	20230209	-17.75	11220	20230726	17.29	16000	-17.75	20230209	11220	17.29	20230726	16000	-17.75	20230209	11220	17.29	20230726	0.52	N	136540	500	69 억	709160	N	N	0	N	N
104	20230911	100639	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13150	-80	5	-0.60	52423070	3988	16.16	13230	13240	13070	17190	9270	13230	13145.20	5.12	788	13516	13372	13236	13092	12956	13305	13025	69	3960	500	9790	10	1	13864162	1823	9.45	0.98	12	0.03	1391.00	13477.00	16000	20230209	-17.81	11220	20230726	17.20	16000	-17.81	20230209	11220	17.20	20230726	16000	-17.81	20230209	11220	17.20	20230726	0.52	N	136540	500	69 억	709160	N	N	0	N	N
105	20230911	090635	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13130	-100	5	-0.76	5795340	440	1.78	13230	13230	13130	17190	9270	13230	13171.23	5.12	-217	13516	13372	13236	13092	12956	13305	13025	69	3960	500	9790	10	1	13864162	1820	9.44	0.97	12	0.00	1391.00	13477.00	16000	20230209	-17.94	11220	20230726	17.02	16000	-17.94	20230209	11220	17.02	20230726	16000	-17.94	20230209	11220	17.02	20230726	0.52	N	136540	500	69 억	709160	N	N	0	N	N
106	20230908	160652	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13230	-150	5	-1.12	325581350	24676	48.60	13380	13380	13100	17390	9370	13380	13194.25	5.05	7878	13966	13672	13366	13072	12766	13520	12920	69	4010	500	9900	10	1	13864162	1834	9.51	0.98	12	0.18	1391.00	13477.00	16000	20230209	-17.31	11220	20230726	17.91	16000	-17.31	20230209	11220	17.91	20230726	16000	-17.31	20230209	11220	17.91	20230726	0.52	N	136540	500	69 억	700645	N	N	41	N	N
107	20230908	150651	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13180	-200	5	-1.49	309584710	23464	46.22	13380	13380	13100	17390	9370	13380	13194.03	5.05	7544	13966	13672	13366	13072	12766	13520	12920	69	4010	500	9900	10	1	13864162	1827	9.48	0.98	12	0.17	1391.00	13477.00	16000	20230209	-17.62	11220	20230726	17.47	16000	-17.62	20230209	11220	17.47	20230726	16000	-17.62	20230209	11220	17.47	20230726	0.52	N	136540	500	69 억	700645	N	N	41	N	N
108	20230908	140645	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13210	-170	5	-1.27	265564060	20125	39.64	13380	13380	13100	17390	9370	13380	13195.73	5.05	6572	13966	13672	13366	13072	12766	13520	12920	69	4010	500	9900	10	1	13864162	1831	9.50	0.98	12	0.15	1391.00	13477.00	16000	20230209	-17.44	11220	20230726	17.74	16000	-17.44	20230209	11220	17.74	20230726	16000	-17.44	20230209	11220	17.74	20230726	0.52	N	136540	500	69 억	700645	N	N	41	N	N
109	20230908	130653	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13160	-220	5	-1.64	220978260	16756	33.00	13380	13380	13100	17390	9370	13380	13188.01	5.05	4282	13966	13672	13366	13072	12766	13520	12920	69	4010	500	9900	10	1	13864162	1825	9.46	0.98	12	0.12	1391.00	13477.00	16000	20230209	-17.75	11220	20230726	17.29	16000	-17.75	20230209	11220	17.29	20230726	16000	-17.75	20230209	11220	17.29	20230726	0.52	N	136540	500	69 억	700645	N	N	41	N	N
110	20230908	120700	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13220	-160	5	-1.20	166542680	12621	24.86	13380	13380	13120	17390	9370	13380	13195.68	5.05	2465	13966	13672	13366	13072	12766	13520	12920	69	4010	500	9900	10	1	13864162	1833	9.50	0.98	12	0.09	1391.00	13477.00	16000	20230209	-17.38	11220	20230726	17.83	16000	-17.38	20230209	11220	17.83	20230726	16000	-17.38	20230209	11220	17.83	20230726	0.52	N	136540	500	69 억	700645	N	N	41	N	N
111	20230908	110658	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13270	-110	5	-0.82	149785840	11354	22.36	13380	13380	13120	17390	9370	13380	13192.34	5.05	1867	13966	13672	13366	13072	12766	13520	12920	69	4010	500	9900	10	1	13864162	1840	9.54	0.98	12	0.08	1391.00	13477.00	16000	20230209	-17.06	11220	20230726	18.27	16000	-17.06	20230209	11220	18.27	20230726	16000	-17.06	20230209	11220	18.27	20230726	0.52	N	136540	500	69 억	700645	N	N	41	N	N
112	20230908	100649	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13160	-220	5	-1.64	115628950	8777	17.29	13380	13380	13120	17390	9370	13380	13174.09	5.05	334	13966	13672	13366	13072	12766	13520	12920	69	4010	500	9900	10	1	13864162	1825	9.46	0.98	12	0.06	1391.00	13477.00	16000	20230209	-17.75	11220	20230726	17.29	16000	-17.75	20230209	11220	17.29	20230726	16000	-17.75	20230209	11220	17.29	20230726	0.52	N	136540	500	69 억	700645	N	N	41	N	N
113	20230908	090653	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13130	-250	5	-1.87	9337070	700	1.38	13380	13380	13130	17390	9370	13380	13338.67	5.05	-95	13966	13672	13366	13072	12766	13520	12920	69	4010	500	9900	10	1	13864162	1820	9.44	0.97	12	0.01	1391.00	13477.00	16000	20230209	-17.94	11220	20230726	17.02	16000	-17.94	20230209	11220	17.02	20230726	16000	-17.94	20230209	11220	17.02	20230726	0.52	N	136540	500	69 억	700645	N	N	41	N	N
114	20230907	160643	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13380	-190	5	-1.40	666554090	50515	66.37	13660	13660	13060	17640	9500	13570	13195.16	5.03	-13309	13943	13756	13433	13246	12923	13850	13340	69	4070	500	10040	10	1	13864162	1855	9.62	0.99	12	0.36	1391.00	13477.00	16000	20230209	-16.38	11220	20230726	19.25	16000	-16.38	20230209	11220	19.25	20230726	16000	-16.38	20230209	11220	19.25	20230726	0.52	N	136540	500	69 억	697567	N	N	41	N	N
115	20230907	150650	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13250	-320	5	-2.36	632802520	47990	63.05	13660	13660	13060	17640	9500	13570	13186.13	5.03	-14163	13943	13756	13433	13246	12923	13850	13340	69	4070	500	10040	10	1	13864162	1837	9.53	0.98	12	0.35	1391.00	13477.00	16000	20230209	-17.19	11220	20230726	18.09	16000	-17.19	20230209	11220	18.09	20230726	16000	-17.19	20230209	11220	18.09	20230726	0.52	N	136540	500	69 억	697567	N	N	4	N	N
116	20230907	140644	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13100	-470	5	-3.46	527013720	39909	52.43	13660	13660	13060	17640	9500	13570	13205.39	5.03	-15625	13943	13756	13433	13246	12923	13850	13340	69	4070	500	10040	10	1	13864162	1816	9.42	0.97	12	0.29	1391.00	13477.00	16000	20230209	-18.12	11220	20230726	16.76	16000	-18.12	20230209	11220	16.76	20230726	16000	-18.12	20230209	11220	16.76	20230726	0.52	N	136540	500	69 억	697567	N	N	4	N	N
117	20230907	130644	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13160	-410	5	-3.02	426701390	32275	42.40	13660	13660	13060	17640	9500	13570	13220.80	5.03	-15919	13943	13756	13433	13246	12923	13850	13340	69	4070	500	10040	10	1	13864162	1825	9.46	0.98	12	0.23	1391.00	13477.00	16000	20230209	-17.75	11220	20230726	17.29	16000	-17.75	20230209	11220	17.29	20230726	16000	-17.75	20230209	11220	17.29	20230726	0.52	N	136540	500	69 억	697567	N	N	4	N	N
118	20230907	120652	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13090	-480	5	-3.54	362428960	27386	35.98	13660	13660	13060	17640	9500	13570	13234.10	5.03	-14201	13943	13756	13433	13246	12923	13850	13340	69	4070	500	10040	10	1	13864162	1815	9.41	0.97	12	0.20	1391.00	13477.00	16000	20230209	-18.19	11220	20230726	16.67	16000	-18.19	20230209	11220	16.67	20230726	16000	-18.19	20230209	11220	16.67	20230726	0.52	N	136540	500	69 억	697567	N	N	4	N	N
119	20230907	110650	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13160	-410	5	-3.02	291257570	21953	28.84	13660	13660	13060	17640	9500	13570	13267.32	5.03	-11758	13943	13756	13433	13246	12923	13850	13340	69	4070	500	10040	10	1	13864162	1825	9.46	0.98	12	0.16	1391.00	13477.00	16000	20230209	-17.75	11220	20230726	17.29	16000	-17.75	20230209	11220	17.29	20230726	16000	-17.75	20230209	11220	17.29	20230726	0.52	N	136540	500	69 억	697567	N	N	4	N	N
120	20230907	100648	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13230	-340	5	-2.51	184299500	13800	18.13	13660	13660	13150	17640	9500	13570	13355.04	5.03	-7259	13943	13756	13433	13246	12923	13850	13340	69	4070	500	10040	10	1	13864162	1834	9.51	0.98	12	0.10	1391.00	13477.00	16000	20230209	-17.31	11220	20230726	17.91	16000	-17.31	20230209	11220	17.91	20230726	16000	-17.31	20230209	11220	17.91	20230726	0.52	N	136540	500	69 억	697567	N	N	4	N	N
121	20230907	090657	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13420	-150	5	-1.11	36418650	2688	3.53	13660	13660	13420	17640	9500	13570	13548.60	5.03	-1496	13943	13756	13433	13246	12923	13850	13340	69	4070	500	10040	10	1	13864162	1861	9.65	1.00	12	0.02	1391.00	13477.00	16000	20230209	-16.12	11220	20230726	19.61	16000	-16.12	20230209	11220	19.61	20230726	16000	-16.12	20230209	11220	19.61	20230726	0.52	N	136540	500	69 억	697567	N	N	4	N	N
122	20230906	160645	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13570	420	2	3.19	1002294130	75011	132.18	13400	13620	13110	17090	9210	13150	13363.05	4.80	10332	13650	13400	13190	12940	12730	13295	12835	69	3940	500	9730	10	1	13864162	1881	9.76	1.01	12	0.54	1391.00	13477.00	16000	20230209	-15.19	11220	20230726	20.94	16000	-15.19	20230209	11220	20.94	20230726	16000	-15.19	20230209	11220	20.94	20230726	0.50	N	136540	500	69 억	665957	N	N	4	N	N
123	20230906	150646	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13350	200	2	1.52	946709560	70880	124.90	13400	13620	13110	17090	9210	13150	13357.71	4.80	9678	13650	13400	13190	12940	12730	13295	12835	69	3940	500	9730	10	1	13864162	1851	9.60	0.99	12	0.51	1391.00	13477.00	16000	20230209	-16.56	11220	20230726	18.98	16000	-16.56	20230209	11220	18.98	20230726	16000	-16.56	20230209	11220	18.98	20230726	0.50	N	136540	500	69 억	665957	N	N	3	N	N
124	20230906	140646	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13210	60	2	0.46	855044450	63971	112.72	13400	13620	13110	17090	9210	13150	13367.52	4.80	8202	13650	13400	13190	12940	12730	13295	12835	69	3940	500	9730	10	1	13864162	1831	9.50	0.98	12	0.46	1391.00	13477.00	16000	20230209	-17.44	11220	20230726	17.74	16000	-17.44	20230209	11220	17.74	20230726	16000	-17.44	20230209	11220	17.74	20230726	0.50	N	136540	500	69 억	665957	N	N	3	N	N
125	20230906	130639	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13160	10	2	0.08	752637100	56218	99.06	13400	13620	13110	17090	9210	13150	13389.58	4.80	6895	13650	13400	13190	12940	12730	13295	12835	69	3940	500	9730	10	1	13864162	1825	9.46	0.98	12	0.41	1391.00	13477.00	16000	20230209	-17.75	11220	20230726	17.29	16000	-17.75	20230209	11220	17.29	20230726	16000	-17.75	20230209	11220	17.29	20230726	0.50	N	136540	500	69 억	665957	N	N	3	N	N
126	20230906	120651	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13150	0	3	0.00	658067920	49032	86.40	13400	13620	13110	17090	9210	13150	13423.48	4.80	6325	13650	13400	13190	12940	12730	13295	12835	69	3940	500	9730	10	1	13864162	1823	9.45	0.98	12	0.35	1391.00	13477.00	16000	20230209	-17.81	11220	20230726	17.20	16000	-17.81	20230209	11220	17.20	20230726	16000	-17.81	20230209	11220	17.20	20230726	0.50	N	136540	500	69 억	665957	N	N	3	N	N
127	20230906	110653	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13340	190	2	1.44	494475840	36638	64.56	13400	13620	13340	17090	9210	13150	13500.18	4.80	5954	13650	13400	13190	12940	12730	13295	12835	69	3940	500	9730	10	1	13864162	1849	9.59	0.99	12	0.26	1391.00	13477.00	16000	20230209	-16.62	11220	20230726	18.89	16000	-16.62	20230209	11220	18.89	20230726	16000	-16.62	20230209	11220	18.89	20230726	0.50	N	136540	500	69 억	665957	N	N	3	N	N
128	20230906	100632	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13460	310	2	2.36	258484380	19152	33.75	13400	13610	13370	17090	9210	13150	13504.05	4.80	3781	13650	13400	13190	12940	12730	13295	12835	69	3940	500	9730	10	1	13864162	1866	9.68	1.00	12	0.14	1391.00	13477.00	16000	20230209	-15.88	11220	20230726	19.96	16000	-15.88	20230209	11220	19.96	20230726	16000	-15.88	20230209	11220	19.96	20230726	0.50	N	136540	500	69 억	665957	N	N	3	N	N
129	20230906	090638	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13550	400	2	3.04	107890850	8003	14.10	13400	13600	13370	17090	9210	13150	13499.19	4.80	2458	13650	13400	13190	12940	12730	13295	12835	69	3940	500	9730	10	1	13864162	1879	9.74	1.01	12	0.06	1391.00	13477.00	16000	20230209	-15.31	11220	20230726	20.77	16000	-15.31	20230209	11220	20.77	20230726	16000	-15.31	20230209	11220	20.77	20230726	0.50	N	136540	500	69 억	665957	N	N	3	N	N
130	20230905	160638	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13150	-250	5	-1.87	739210920	56471	205.89	13280	13440	12980	17420	9380	13400	13090.10	4.66	-7194	13813	13606	13443	13236	13073	13525	13155	69	4020	500	9910	10	1	13864162	1823	9.45	0.98	12	0.41	1391.00	13477.00	16000	20230209	-17.81	11220	20230726	17.20	16000	-17.81	20230209	11220	17.20	20230726	16000	-17.81	20230209	11220	17.20	20230726	0.52	N	136540	500	69 억	646354	N	N	3	N	N
131	20230905	150650	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13160	-240	5	-1.79	716960690	54777	199.71	13280	13440	12980	17420	9380	13400	13088.72	4.66	-7310	13813	13606	13443	13236	13073	13525	13155	69	4020	500	9910	10	1	13864162	1825	9.46	0.98	12	0.40	1391.00	13477.00	16000	20230209	-17.75	11220	20230726	17.29	16000	-17.75	20230209	11220	17.29	20230726	16000	-17.75	20230209	11220	17.29	20230726	0.52	N	136540	500	69 억	646354	N	N	47	N	N
132	20230905	140648	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13000	-400	5	-2.99	516796190	39394	143.63	13280	13440	12990	17420	9380	13400	13118.65	4.66	-5607	13813	13606	13443	13236	13073	13525	13155	69	4020	500	9910	10	1	13864162	1802	9.35	0.96	12	0.28	1391.00	13477.00	16000	20230209	-18.75	11220	20230726	15.86	16000	-18.75	20230209	11220	15.86	20230726	16000	-18.75	20230209	11220	15.86	20230726	0.52	N	136540	500	69 억	646354	N	N	47	N	N
133	20230905	130629	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13030	-370	5	-2.76	376427760	28621	104.35	13280	13440	12990	17420	9380	13400	13152.15	4.66	-3604	13813	13606	13443	13236	13073	13525	13155	69	4020	500	9910	10	1	13864162	1807	9.37	0.97	12	0.21	1391.00	13477.00	16000	20230209	-18.56	11220	20230726	16.13	16000	-18.56	20230209	11220	16.13	20230726	16000	-18.56	20230209	11220	16.13	20230726	0.52	N	136540	500	69 억	646354	N	N	47	N	N
134	20230905	120635	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13100	-300	5	-2.24	235547130	17814	64.95	13280	13440	13100	17420	9380	13400	13222.59	4.66	-1602	13813	13606	13443	13236	13073	13525	13155	69	4020	500	9910	10	1	13864162	1816	9.42	0.97	12	0.13	1391.00	13477.00	16000	20230209	-18.12	11220	20230726	16.76	16000	-18.12	20230209	11220	16.76	20230726	16000	-18.12	20230209	11220	16.76	20230726	0.52	N	136540	500	69 억	646354	N	N	47	N	N
135	20230905	110641	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13340	-60	5	-0.45	91877160	6921	25.23	13280	13390	13100	17420	9380	13400	13275.13	4.66	1152	13813	13606	13443	13236	13073	13525	13155	69	4020	500	9910	10	1	13864162	1849	9.59	0.99	12	0.05	1391.00	13477.00	16000	20230209	-16.62	11220	20230726	18.89	16000	-16.62	20230209	11220	18.89	20230726	16000	-16.62	20230209	11220	18.89	20230726	0.52	N	136540	500	69 억	646354	N	N	47	N	N
136	20230905	100630	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13260	-140	5	-1.04	45827930	3451	12.58	13280	13390	13240	17420	9380	13400	13279.61	4.66	-121	13813	13606	13443	13236	13073	13525	13155	69	4020	500	9910	10	1	13864162	1838	9.53	0.98	12	0.02	1391.00	13477.00	16000	20230209	-17.12	11220	20230726	18.18	16000	-17.12	20230209	11220	18.18	20230726	16000	-17.12	20230209	11220	18.18	20230726	0.52	N	136540	500	69 억	646354	N	N	47	N	N
137	20230905	090631	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13390	-10	5	-0.07	8798170	662	2.41	13280	13390	13270	17420	9380	13400	13290.29	4.66	475	13813	13606	13443	13236	13073	13525	13155	69	4020	500	9910	10	1	13864162	1856	9.63	0.99	12	0.00	1391.00	13477.00	16000	20230209	-16.31	11220	20230726	19.34	16000	-16.31	20230209	11220	19.34	20230726	16000	-16.31	20230209	11220	19.34	20230726	0.52	N	136540	500	69 억	646354	N	N	47	N	N
138	20230904	160630	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13400	-270	5	-1.98	368629140	27416	56.28	13600	13650	13280	17770	9570	13670	13445.77	4.70	-5784	14090	13880	13620	13410	13150	13985	13515	69	4100	500	10110	10	1	13864162	1858	9.63	0.99	12	0.20	1391.00	13477.00	16000	20230209	-16.25	11220	20230726	19.43	16000	-16.25	20230209	11220	19.43	20230726	16000	-16.25	20230209	11220	19.43	20230726	0.54	N	136540	500	69 억	652111	N	N	47	N	N
139	20230904	150621	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13400	-270	5	-1.98	314425450	23359	47.95	13600	13650	13400	17770	9570	13670	13460.57	4.70	-5034	14090	13880	13620	13410	13150	13985	13515	69	4100	500	10110	10	1	13864162	1858	9.63	0.99	12	0.17	1391.00	13477.00	16000	20230209	-16.25	11220	20230726	19.43	16000	-16.25	20230209	11220	19.43	20230726	16000	-16.25	20230209	11220	19.43	20230726	0.54	N	136540	500	69 억	652111	N	N	316	N	N
140	20230904	140616	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13430	-240	5	-1.76	260785230	19360	39.74	13600	13650	13410	17770	9570	13670	13470.31	4.70	-2109	14090	13880	13620	13410	13150	13985	13515	69	4100	500	10110	10	1	13864162	1862	9.65	1.00	12	0.14	1391.00	13477.00	16000	20230209	-16.06	11220	20230726	19.70	16000	-16.06	20230209	11220	19.70	20230726	16000	-16.06	20230209	11220	19.70	20230726	0.54	N	136540	500	69 억	652111	N	N	316	N	N
141	20230904	130627	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13440	-230	5	-1.68	252115540	18715	38.42	13600	13650	13410	17770	9570	13670	13471.31	4.70	-2296	14090	13880	13620	13410	13150	13985	13515	69	4100	500	10110	10	1	13864162	1863	9.66	1.00	12	0.13	1391.00	13477.00	16000	20230209	-16.00	11220	20230726	19.79	16000	-16.00	20230209	11220	19.79	20230726	16000	-16.00	20230209	11220	19.79	20230726	0.54	N	136540	500	69 억	652111	N	N	316	N	N
142	20230904	120612	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13480	-190	5	-1.39	188113710	13961	28.66	13600	13650	13410	17770	9570	13670	13474.23	4.70	1160	14090	13880	13620	13410	13150	13985	13515	69	4100	500	10110	10	1	13864162	1869	9.69	1.00	12	0.10	1391.00	13477.00	16000	20230209	-15.75	11220	20230726	20.14	16000	-15.75	20230209	11220	20.14	20230726	16000	-15.75	20230209	11220	20.14	20230726	0.54	N	136540	500	69 억	652111	N	N	316	N	N
143	20230904	110606	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13420	-250	5	-1.83	153082850	11364	23.33	13600	13650	13410	17770	9570	13670	13470.86	4.70	1411	14090	13880	13620	13410	13150	13985	13515	69	4100	500	10110	10	1	13864162	1861	9.65	1.00	12	0.08	1391.00	13477.00	16000	20230209	-16.12	11220	20230726	19.61	16000	-16.12	20230209	11220	19.61	20230726	16000	-16.12	20230209	11220	19.61	20230726	0.54	N	136540	500	69 억	652111	N	N	316	N	N
144	20230904	100610	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13420	-250	5	-1.83	127219430	9440	19.38	13600	13650	13410	17770	9570	13670	13476.63	4.70	827	14090	13880	13620	13410	13150	13985	13515	69	4100	500	10110	10	1	13864162	1861	9.65	1.00	12	0.07	1391.00	13477.00	16000	20230209	-16.12	11220	20230726	19.61	16000	-16.12	20230209	11220	19.61	20230726	16000	-16.12	20230209	11220	19.61	20230726	0.54	N	136540	500	69 억	652111	N	N	316	N	N
145	20230904	090620	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13510	-160	5	-1.17	15194640	1123	2.31	13600	13600	13450	17770	9570	13670	13530.40	4.70	31	14090	13880	13620	13410	13150	13985	13515	69	4100	500	10110	10	1	13864162	1873	9.71	1.00	12	0.01	1391.00	13477.00	16000	20230209	-15.56	11220	20230726	20.41	16000	-15.56	20230209	11220	20.41	20230726	16000	-15.56	20230209	11220	20.41	20230726	0.54	N	136540	500	69 억	652111	N	N	316	N	N
146	20230901	160610	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13670	310	2	2.32	659490950	48239	187.23	13410	13830	13360	17360	9360	13360	13671.69	4.59	15726	13853	13606	13443	13196	13033	13525	13115	69	4000	500	9880	10	1	13864162	1895	9.83	1.01	12	0.35	1391.00	13477.00	16000	20230209	-14.56	11220	20230726	21.84	16000	-14.56	20230209	11220	21.84	20230726	16000	-14.56	20230209	11220	21.84	20230726	0.53	N	136540	500	69 억	636399	N	N	316	N	N
147	20230901	150617	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13720	360	2	2.69	631044670	46161	179.16	13410	13830	13360	17360	9360	13360	13670.90	4.59	15187	13853	13606	13443	13196	13033	13525	13115	69	4000	500	9880	10	1	13864162	1902	9.86	1.02	12	0.33	1391.00	13477.00	16000	20230209	-14.25	11220	20230726	22.28	16000	-14.25	20230209	11220	22.28	20230726	16000	-14.25	20230209	11220	22.28	20230726	0.53	N	136540	500	69 억	636399	N	N	62	N	N
148	20230901	140621	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13770	410	2	3.07	566594590	41460	160.92	13410	13830	13360	17360	9360	13360	13666.48	4.59	12342	13853	13606	13443	13196	13033	13525	13115	69	4000	500	9880	10	1	13864162	1909	9.90	1.02	12	0.30	1391.00	13477.00	16000	20230209	-13.94	11220	20230726	22.73	16000	-13.94	20230209	11220	22.73	20230726	16000	-13.94	20230209	11220	22.73	20230726	0.53	N	136540	500	69 억	636399	N	N	62	N	N
149	20230901	130605	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13700	340	2	2.54	361523610	26562	103.09	13410	13710	13360	17360	9360	13360	13611.10	4.59	11403	13853	13606	13443	13196	13033	13525	13115	69	4000	500	9880	10	1	13864162	1899	9.85	1.02	12	0.19	1391.00	13477.00	16000	20230209	-14.38	11220	20230726	22.10	16000	-14.38	20230209	11220	22.10	20230726	16000	-14.38	20230209	11220	22.10	20230726	0.53	N	136540	500	69 억	636399	N	N	62	N	N
150	20230901	120609	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13650	290	2	2.17	272003480	20021	77.71	13410	13710	13360	17360	9360	13360	13586.55	4.59	10242	13853	13606	13443	13196	13033	13525	13115	69	4000	500	9880	10	1	13864162	1892	9.81	1.01	12	0.14	1391.00	13477.00	16000	20230209	-14.69	11220	20230726	21.66	16000	-14.69	20230209	11220	21.66	20230726	16000	-14.69	20230209	11220	21.66	20230726	0.53	N	136540	500	69 억	636399	N	N	62	N	N
151	20230901	110612	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13590	230	2	1.72	240394600	17703	68.71	13410	13710	13360	17360	9360	13360	13580.02	4.59	8895	13853	13606	13443	13196	13033	13525	13115	69	4000	500	9880	10	1	13864162	1884	9.77	1.01	12	0.13	1391.00	13477.00	16000	20230209	-15.06	11220	20230726	21.12	16000	-15.06	20230209	11220	21.12	20230726	16000	-15.06	20230209	11220	21.12	20230726	0.53	N	136540	500	69 억	636399	N	N	62	N	N
152	20230901	100607	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13610	250	2	1.87	92714310	6872	26.67	13410	13620	13360	17360	9360	13360	13492.71	4.59	4573	13853	13606	13443	13196	13033	13525	13115	69	4000	500	9880	10	1	13864162	1887	9.78	1.01	12	0.05	1391.00	13477.00	16000	20230209	-14.94	11220	20230726	21.30	16000	-14.94	20230209	11220	21.30	20230726	16000	-14.94	20230209	11220	21.30	20230726	0.53	N	136540	500	69 억	636399	N	N	62	N	N
153	20230901	090558	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13390	30	2	0.22	3805390	284	1.10	13410	13410	13390	17360	9360	13360	13409.12	4.59	-83	13853	13606	13443	13196	13033	13525	13115	69	4000	500	9880	10	1	13864162	1856	9.63	0.99	12	0.00	1391.00	13477.00	16000	20230209	-16.31	11220	20230726	19.34	16000	-16.31	20230209	11220	19.34	20230726	16000	-16.31	20230209	11220	19.34	20230726	0.53	N	136540	500	69 억	636399	N	N	62	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History