KissMeData/052400/price/prices-20230901.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	160524	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	20750	500	2	2.47	3715930850	177197	183.01	20800	21750	20350	26300	14200	20250	20973.86	3.40	18311	21750	21000	20500	19750	19250	20750	19500	78	6050	500	15390	50	1	14999999	3112	9.41	1.69	12	1.18	2206.00	12312.00	22950	20230920	-9.59	14400	20221104	44.10	22950	-9.59	20230920	14640	41.73	20230726	22950	-9.59	20230920	14400	44.10	20221104	3.58	N	052400	500	77 억	510097	N	N	1	N	N
3	20230927	150527	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	20850	600	2	2.96	3555467700	169481	175.04	20800	21750	20350	26300	14200	20250	20981.54	3.40	18044	21750	21000	20500	19750	19250	20750	19500	78	6050	500	15390	50	1	14999999	3127	9.45	1.69	12	1.13	2206.00	12312.00	22950	20230920	-9.15	14400	20221104	44.79	22950	-9.15	20230920	14640	42.42	20230726	22950	-9.15	20230920	14400	44.79	20221104	3.58	N	052400	500	77 억	510097	N	N	93	N	N
4	20230927	140527	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	20700	450	2	2.22	3033311850	144153	148.88	20800	21750	20400	26300	14200	20250	21046.12	3.40	11085	21750	21000	20500	19750	19250	20750	19500	78	6050	500	15390	50	1	14999999	3105	9.38	1.68	12	0.96	2206.00	12312.00	22950	20230920	-9.80	14400	20221104	43.75	22950	-9.80	20230920	14640	41.39	20230726	22950	-9.80	20230920	14400	43.75	20221104	3.58	N	052400	500	77 억	510097	N	N	93	N	N
5	20230927	130521	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	20750	500	2	2.47	2924266200	138880	143.44	20800	21750	20400	26300	14200	20250	21060.09	3.40	11419	21750	21000	20500	19750	19250	20750	19500	78	6050	500	15390	50	1	14999999	3112	9.41	1.69	12	0.93	2206.00	12312.00	22950	20230920	-9.59	14400	20221104	44.10	22950	-9.59	20230920	14640	41.73	20230726	22950	-9.59	20230920	14400	44.10	20221104	3.58	N	052400	500	77 억	510097	N	N	93	N	N
6	20230927	120521	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	20550	300	2	1.48	2807495600	133219	137.59	20800	21750	20400	26300	14200	20250	21078.59	3.40	10654	21750	21000	20500	19750	19250	20750	19500	78	6050	500	15390	50	1	14999999	3082	9.32	1.67	12	0.89	2206.00	12312.00	22950	20230920	-10.46	14400	20221104	42.71	22950	-10.46	20230920	14640	40.37	20230726	22950	-10.46	20230920	14400	42.71	20221104	3.58	N	052400	500	77 억	510097	N	N	93	N	N
7	20230927	110524	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	20850	600	2	2.96	2554637050	121015	124.98	20800	21750	20400	26300	14200	20250	21115.03	3.40	10668	21750	21000	20500	19750	19250	20750	19500	78	6050	500	15390	50	1	14999999	3127	9.45	1.69	12	0.81	2206.00	12312.00	22950	20230920	-9.15	14400	20221104	44.79	22950	-9.15	20230920	14640	42.42	20230726	22950	-9.15	20230920	14400	44.79	20221104	3.58	N	052400	500	77 억	510097	N	N	93	N	N
8	20230927	100520	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	21300	1050	2	5.19	1977846150	93642	96.71	20800	21750	20400	26300	14200	20250	21127.84	3.40	10091	21750	21000	20500	19750	19250	20750	19500	78	6050	500	15390	50	1	14999999	3195	9.66	1.73	12	0.62	2206.00	12312.00	22950	20230920	-7.19	14400	20221104	47.92	22950	-7.19	20230920	14640	45.49	20230726	22950	-7.19	20230920	14400	47.92	20221104	3.58	N	052400	500	77 억	510097	N	N	93	N	N
9	20230927	090530	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	20550	300	2	1.48	314708850	15148	15.64	20800	21150	20400	26300	14200	20250	20800.73	3.40	-2185	21750	21000	20500	19750	19250	20750	19500	78	6050	500	15390	50	1	14999999	3082	9.32	1.67	12	0.10	2206.00	12312.00	22950	20230920	-10.46	14400	20221104	42.71	22950	-10.46	20230920	14640	40.37	20230726	22950	-10.46	20230920	14400	42.71	20221104	3.58	N	052400	500	77 억	510097	N	N	93	N	N
10	20230926	160521	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	20250	-400	5	-1.94	1951541500	95804	74.25	20750	21250	20000	26800	14500	20650	20370.19	3.25	24101	22150	21400	20850	20100	19550	21125	19825	78	6150	500	15690	50	1	14999999	3037	9.18	1.64	12	0.64	2206.00	12312.00	22950	20230920	-11.76	14400	20221104	40.62	22950	-11.76	20230920	14640	38.32	20230726	22950	-11.76	20230920	14400	40.62	20221104	3.56	N	052400	500	77 억	486997	N	N	93	N	N
11	20230926	150523	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	20250	-400	5	-1.94	1774656950	87053	67.47	20750	21250	20000	26800	14500	20650	20385.78	3.25	22738	22150	21400	20850	20100	19550	21125	19825	78	6150	500	15690	50	1	14999999	3037	9.18	1.64	12	0.58	2206.00	12312.00	22950	20230920	-11.76	14400	20221104	40.62	22950	-11.76	20230920	14640	38.32	20230726	22950	-11.76	20230920	14400	40.62	20221104	3.56	N	052400	500	77 억	486997	N	N	0	N	N
12	20230926	140517	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	20200	-450	5	-2.18	1526306700	74778	57.95	20750	21250	20000	26800	14500	20650	20411.01	3.25	16693	22150	21400	20850	20100	19550	21125	19825	78	6150	500	15690	50	1	14999999	3030	9.16	1.64	12	0.50	2206.00	12312.00	22950	20230920	-11.98	14400	20221104	40.28	22950	-11.98	20230920	14640	37.98	20230726	22950	-11.98	20230920	14400	40.28	20221104	3.56	N	052400	500	77 억	486997	N	N	0	N	N
13	20230926	130519	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	20300	-350	5	-1.69	1063513950	51774	40.13	20750	21250	20150	26800	14500	20650	20541.36	3.25	11148	22150	21400	20850	20100	19550	21125	19825	78	6150	500	15690	50	1	14999999	3045	9.20	1.65	12	0.35	2206.00	12312.00	22950	20230920	-11.55	14400	20221104	40.97	22950	-11.55	20230920	14640	38.66	20230726	22950	-11.55	20230920	14400	40.97	20221104	3.56	N	052400	500	77 억	486997	N	N	0	N	N
14	20230926	120521	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	20300	-350	5	-1.69	952010450	46278	35.87	20750	21250	20150	26800	14500	20650	20571.47	3.25	10013	22150	21400	20850	20100	19550	21125	19825	78	6150	500	15690	50	1	14999999	3045	9.20	1.65	12	0.31	2206.00	12312.00	22950	20230920	-11.55	14400	20221104	40.97	22950	-11.55	20230920	14640	38.66	20230726	22950	-11.55	20230920	14400	40.97	20221104	3.56	N	052400	500	77 억	486997	N	N	0	N	N
15	20230926	110520	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	20400	-250	5	-1.21	829516100	40263	31.20	20750	21250	20150	26800	14500	20650	20602.38	3.25	7042	22150	21400	20850	20100	19550	21125	19825	78	6150	500	15690	50	1	14999999	3060	9.25	1.66	12	0.27	2206.00	12312.00	22950	20230920	-11.11	14400	20221104	41.67	22950	-11.11	20230920	14640	39.34	20230726	22950	-11.11	20230920	14400	41.67	20221104	3.56	N	052400	500	77 억	486997	N	N	0	N	N
16	20230926	100518	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	20400	-250	5	-1.21	641412050	31036	24.05	20750	21250	20150	26800	14500	20650	20666.74	3.25	3982	22150	21400	20850	20100	19550	21125	19825	78	6150	500	15690	50	1	14999999	3060	9.25	1.66	12	0.21	2206.00	12312.00	22950	20230920	-11.11	14400	20221104	41.67	22950	-11.11	20230920	14640	39.34	20230726	22950	-11.11	20230920	14400	41.67	20221104	3.56	N	052400	500	77 억	486997	N	N	0	N	N
17	20230926	090519	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	20750	100	2	0.48	86037900	4150	3.22	20750	20950	20500	26800	14500	20650	20733.02	3.25	38	22150	21400	20850	20100	19550	21125	19825	78	6150	500	15690	50	1	14999999	3112	9.41	1.69	12	0.03	2206.00	12312.00	22950	20230920	-9.59	14400	20221104	44.10	22950	-9.59	20230920	14640	41.73	20230726	22950	-9.59	20230920	14400	44.10	20221104	3.56	N	052400	500	77 억	486997	N	N	0	N	N
18	20230925	160519	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	20650	-150	5	-0.72	2666380600	127635	49.51	21200	21600	20300	27000	14600	20800	20892.02	3.23	2509	22633	21716	20983	20066	19333	22175	20525	78	6200	500	15800	50	1	14999999	3097	9.36	1.68	12	0.85	2206.00	12312.00	22950	20230920	-10.02	14400	20221104	43.40	22950	-10.02	20230920	14640	41.05	20230726	22950	-10.02	20230920	14400	43.40	20221104	3.72	N	052400	500	77 억	485141	N	N	0	N	N
19	20230925	150523	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	20600	-200	5	-0.96	2537935300	121404	47.09	21200	21600	20300	27000	14600	20800	20905.10	3.23	2536	22633	21716	20983	20066	19333	22175	20525	78	6200	500	15800	50	1	14999999	3090	9.34	1.67	12	0.81	2206.00	12312.00	22950	20230920	-10.24	14400	20221104	43.06	22950	-10.24	20230920	14640	40.71	20230726	22950	-10.24	20230920	14400	43.06	20221104	3.72	N	052400	500	77 억	485141	N	N	0	N	N
20	20230925	140513	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	20600	-200	5	-0.96	2357165900	112650	43.70	21200	21600	20300	27000	14600	20800	20924.98	3.23	2671	22633	21716	20983	20066	19333	22175	20525	78	6200	500	15800	50	1	14999999	3090	9.34	1.67	12	0.75	2206.00	12312.00	22950	20230920	-10.24	14400	20221104	43.06	22950	-10.24	20230920	14640	40.71	20230726	22950	-10.24	20230920	14400	43.06	20221104	3.72	N	052400	500	77 억	485141	N	N	0	N	N
21	20230925	130516	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	20650	-150	5	-0.72	2151616150	102646	39.82	21200	21600	20300	27000	14600	20800	20961.93	3.23	3304	22633	21716	20983	20066	19333	22175	20525	78	6200	500	15800	50	1	14999999	3097	9.36	1.68	12	0.68	2206.00	12312.00	22950	20230920	-10.02	14400	20221104	43.40	22950	-10.02	20230920	14640	41.05	20230726	22950	-10.02	20230920	14400	43.40	20221104	3.72	N	052400	500	77 억	485141	N	N	0	N	N
22	20230925	120520	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	20400	-400	5	-1.92	2008941350	95667	37.11	21200	21600	20350	27000	14600	20800	20999.86	3.23	2116	22633	21716	20983	20066	19333	22175	20525	78	6200	500	15800	50	1	14999999	3060	9.25	1.66	12	0.64	2206.00	12312.00	22950	20230920	-11.11	14400	20221104	41.67	22950	-11.11	20230920	14640	39.34	20230726	22950	-11.11	20230920	14400	41.67	20221104	3.72	N	052400	500	77 억	485141	N	N	0	N	N
23	20230925	110516	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	20650	-150	5	-0.72	1656635200	78490	30.45	21200	21600	20600	27000	14600	20800	21107.34	3.23	-3979	22633	21716	20983	20066	19333	22175	20525	78	6200	500	15800	50	1	14999999	3097	9.36	1.68	12	0.52	2206.00	12312.00	22950	20230920	-10.02	14400	20221104	43.40	22950	-10.02	20230920	14640	41.05	20230726	22950	-10.02	20230920	14400	43.40	20221104	3.72	N	052400	500	77 억	485141	N	N	0	N	N
24	20230925	100517	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	21050	250	2	1.20	1268665900	59828	23.21	21200	21600	20850	27000	14600	20800	21207.00	3.23	-1868	22633	21716	20983	20066	19333	22175	20525	78	6200	500	15800	50	1	14999999	3157	9.54	1.71	12	0.40	2206.00	12312.00	22950	20230920	-8.28	14400	20221104	46.18	22950	-8.28	20230920	14640	43.78	20230726	22950	-8.28	20230920	14400	46.18	20221104	3.72	N	052400	500	77 억	485141	N	N	0	N	N
25	20230925	090517	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	21050	250	2	1.20	301052650	14257	5.53	21200	21300	20850	27000	14600	20800	21122.02	3.23	-441	22633	21716	20983	20066	19333	22175	20525	78	6200	500	15800	50	1	14999999	3157	9.54	1.71	12	0.10	2206.00	12312.00	22950	20230920	-8.28	14400	20221104	46.18	22950	-8.28	20230920	14640	43.78	20230726	22950	-8.28	20230920	14400	46.18	20221104	3.72	N	052400	500	77 억	485141	N	N	0	N	N
26	20230922	160533	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	20800	50	2	0.24	5403330100	256265	99.27	20450	21900	20250	26950	14550	20750	21085.58	3.23	849	23083	21916	21133	19966	19183	21525	19575	78	6200	500	15770	50	1	14999999	3120	9.43	1.69	12	1.71	2206.00	12312.00	22950	20230920	-9.37	14400	20221104	44.44	22950	-9.37	20230920	14640	42.08	20230726	22950	-9.37	20230920	14400	44.44	20221104	3.82	N	052400	500	77 억	484848	N	N	0	N	N
27	20230922	150530	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	20650	-100	5	-0.48	5063875500	239937	92.94	20450	21900	20250	26950	14550	20750	21105.10	3.23	6814	23083	21916	21133	19966	19183	21525	19575	78	6200	500	15770	50	1	14999999	3097	9.36	1.68	12	1.60	2206.00	12312.00	22950	20230920	-10.02	14400	20221104	43.40	22950	-10.02	20230920	14640	41.05	20230726	22950	-10.02	20230920	14400	43.40	20221104	3.82	N	052400	500	77 억	484848	N	N	0	N	N
28	20230922	140532	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	20900	150	2	0.72	4754503650	225023	87.17	20450	21900	20250	26950	14550	20750	21129.06	3.23	10197	23083	21916	21133	19966	19183	21525	19575	78	6200	500	15770	50	1	14999999	3135	9.47	1.70	12	1.50	2206.00	12312.00	22950	20230920	-8.93	14400	20221104	45.14	22950	-8.93	20230920	14640	42.76	20230726	22950	-8.93	20230920	14400	45.14	20221104	3.82	N	052400	500	77 억	484848	N	N	0	N	N
29	20230922	130501	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	20650	-100	5	-0.48	4587719700	217039	84.07	20450	21900	20250	26950	14550	20750	21137.86	3.23	13440	23083	21916	21133	19966	19183	21525	19575	78	6200	500	15770	50	1	14999999	3097	9.36	1.68	12	1.45	2206.00	12312.00	22950	20230920	-10.02	14400	20221104	43.40	22950	-10.02	20230920	14640	41.05	20230726	22950	-10.02	20230920	14400	43.40	20221104	3.82	N	052400	500	77 억	484848	N	N	0	N	N
30	20230922	120457	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	20700	-50	5	-0.24	4491918700	212407	82.28	20450	21900	20250	26950	14550	20750	21147.79	3.23	12845	23083	21916	21133	19966	19183	21525	19575	78	6200	500	15770	50	1	14999999	3105	9.38	1.68	12	1.42	2206.00	12312.00	22950	20230920	-9.80	14400	20221104	43.75	22950	-9.80	20230920	14640	41.39	20230726	22950	-9.80	20230920	14400	43.75	20221104	3.82	N	052400	500	77 억	484848	N	N	0	N	N
31	20230922	110455	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	20700	-50	5	-0.24	4129995500	194872	75.49	20450	21900	20250	26950	14550	20750	21193.49	3.23	10437	23083	21916	21133	19966	19183	21525	19575	78	6200	500	15770	50	1	14999999	3105	9.38	1.68	12	1.30	2206.00	12312.00	22950	20230920	-9.80	14400	20221104	43.75	22950	-9.80	20230920	14640	41.39	20230726	22950	-9.80	20230920	14400	43.75	20221104	3.82	N	052400	500	77 억	484848	N	N	0	N	N
32	20230922	100457	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	21350	600	2	2.89	3679523400	173389	67.17	20450	21900	20250	26950	14550	20750	21221.35	3.23	12812	23083	21916	21133	19966	19183	21525	19575	78	6200	500	15770	50	1	14999999	3202	9.68	1.73	12	1.16	2206.00	12312.00	22950	20230920	-6.97	14400	20221104	48.26	22950	-6.97	20230920	14640	45.83	20230726	22950	-6.97	20230920	14400	48.26	20221104	3.82	N	052400	500	77 억	484848	N	N	0	N	N
33	20230922	090452	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	20350	-400	5	-1.93	341532700	16772	6.50	20450	20650	20250	26950	14550	20750	20362.06	3.23	5496	23083	21916	21133	19966	19183	21525	19575	78	6200	500	15770	50	1	14999999	3052	9.22	1.65	12	0.11	2206.00	12312.00	22950	20230920	-11.33	14400	20221104	41.32	22950	-11.33	20230920	14640	39.00	20230726	22950	-11.33	20230920	14400	41.32	20221104	3.82	N	052400	500	77 억	484848	N	N	0	N	N
34	20230921	160459	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	20750	-650	5	-3.04	5337676400	254177	46.65	21550	22300	20350	27800	15000	21400	21000.39	3.05	25439	23866	22632	21716	20482	19566	22175	20025	78	6400	500	16260	50	1	14999999	3112	9.41	1.69	12	1.69	2206.00	12312.00	22950	20230920	-9.59	14400	20221104	44.10	22950	-9.59	20230920	14640	41.73	20230726	22950	-9.59	20230920	14400	44.10	20221104	2.98	N	052400	500	77 억	457107	N	N	0	N	N
35	20230921	150452	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	20450	-950	5	-4.44	4925869300	234182	42.98	21550	22300	20450	27800	15000	21400	21034.31	3.05	26168	23866	22632	21716	20482	19566	22175	20025	78	6400	500	16260	50	1	14999999	3067	9.27	1.66	12	1.56	2206.00	12312.00	22950	20230920	-10.89	14400	20221104	42.01	22950	-10.89	20230920	14640	39.69	20230726	22950	-10.89	20230920	14400	42.01	20221104	2.98	N	052400	500	77 억	457107	N	N	0	N	N
36	20230921	140457	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	20650	-750	5	-3.50	4631795350	219898	40.35	21550	22300	20450	27800	15000	21400	21063.32	3.05	28514	23866	22632	21716	20482	19566	22175	20025	78	6400	500	16260	50	1	14999999	3097	9.36	1.68	12	1.47	2206.00	12312.00	22950	20230920	-10.02	14400	20221104	43.40	22950	-10.02	20230920	14640	41.05	20230726	22950	-10.02	20230920	14400	43.40	20221104	2.98	N	052400	500	77 억	457107	N	N	0	N	N
37	20230921	130451	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	20600	-800	5	-3.74	4388238950	208144	38.20	21550	22300	20450	27800	15000	21400	21082.65	3.05	30757	23866	22632	21716	20482	19566	22175	20025	78	6400	500	16260	50	1	14999999	3090	9.34	1.67	12	1.39	2206.00	12312.00	22950	20230920	-10.24	14400	20221104	43.06	22950	-10.24	20230920	14640	40.71	20230726	22950	-10.24	20230920	14400	43.06	20221104	2.98	N	052400	500	77 억	457107	N	N	0	N	N
38	20230921	120448	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	20700	-700	5	-3.27	4155116450	196865	36.13	21550	22300	20450	27800	15000	21400	21106.37	3.05	29963	23866	22632	21716	20482	19566	22175	20025	78	6400	500	16260	50	1	14999999	3105	9.38	1.68	12	1.31	2206.00	12312.00	22950	20230920	-9.80	14400	20221104	43.75	22950	-9.80	20230920	14640	41.39	20230726	22950	-9.80	20230920	14400	43.75	20221104	2.98	N	052400	500	77 억	457107	N	N	0	N	N
39	20230921	110459	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	20500	-900	5	-4.21	3746476350	177047	32.49	21550	22300	20450	27800	15000	21400	21160.86	3.05	24440	23866	22632	21716	20482	19566	22175	20025	78	6400	500	16260	50	1	14999999	3075	9.29	1.67	12	1.18	2206.00	12312.00	22950	20230920	-10.68	14400	20221104	42.36	22950	-10.68	20230920	14640	40.03	20230726	22950	-10.68	20230920	14400	42.36	20221104	2.98	N	052400	500	77 억	457107	N	N	0	N	N
40	20230921	100451	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	20700	-700	5	-3.27	2584104950	120808	22.17	21550	22300	20650	27800	15000	21400	21390.18	3.05	12911	23866	22632	21716	20482	19566	22175	20025	78	6400	500	16260	50	1	14999999	3105	9.38	1.68	12	0.81	2206.00	12312.00	22950	20230920	-9.80	14400	20221104	43.75	22950	-9.80	20230920	14640	41.39	20230726	22950	-9.80	20230920	14400	43.75	20221104	2.98	N	052400	500	77 억	457107	N	N	0	N	N
41	20230921	090458	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	21650	250	2	1.17	667311900	30498	5.60	21550	22300	21550	27800	15000	21400	21881.10	3.05	-5471	23866	22632	21716	20482	19566	22175	20025	78	6400	500	16260	50	1	14999999	3247	9.81	1.76	12	0.20	2206.00	12312.00	22950	20230920	-5.66	14400	20221104	50.35	22950	-5.66	20230920	14640	47.88	20230726	22950	-5.66	20230920	14400	50.35	20221104	2.98	N	052400	500	77 억	457107	N	N	0	N	N
42	20230920	160456	55	40.00	KOSDAQ	신고가	소프트웨어	N	N	N	Y	40	N	21400	-350	5	-1.61	11689652450	536076	43.69	21800	22950	20800	28250	15250	21750	21806.23	2.73	33675	24096	22922	20726	19552	17356	23510	20140	78	6500	500	16530	50	1	14999999	3210	9.70	1.74	12	3.57	2206.00	12312.00	22950	20230920	-6.75	14400	20221104	48.61	22950	-6.75	20230920	14640	46.17	20230726	22950	-6.75	20230920	14400	48.61	20221104	2.90	N	052400	500	77 억	409172	N	N	0	N	N
43	20230920	150444	55	40.00	KOSDAQ	신고가	소프트웨어	N	N	N	Y	40	N	21200	-550	5	-2.53	11180874250	512205	41.75	21800	22950	20800	28250	15250	21750	21828.99	2.73	40616	24096	22922	20726	19552	17356	23510	20140	78	6500	500	16530	50	1	14999999	3180	9.61	1.72	12	3.41	2206.00	12312.00	22950	20230920	-7.63	14400	20221104	47.22	22950	-7.63	20230920	14640	44.81	20230726	22950	-7.63	20230920	14400	47.22	20221104	2.90	N	052400	500	77 억	409172	N	N	0	N	N
44	20230920	140450	55	40.00	KOSDAQ	신고가	소프트웨어	N	N	N	Y	40	N	21100	-650	5	-2.99	10477777000	478767	39.02	21800	22950	20800	28250	15250	21750	21885.08	2.73	42146	24096	22922	20726	19552	17356	23510	20140	78	6500	500	16530	50	1	14999999	3165	9.56	1.71	12	3.19	2206.00	12312.00	22950	20230920	-8.06	14400	20221104	46.53	22950	-8.06	20230920	14640	44.13	20230726	22950	-8.06	20230920	14400	46.53	20221104	2.90	N	052400	500	77 억	409172	N	N	0	N	N
45	20230920	130447	55	40.00	KOSDAQ	신고가	소프트웨어	N	N	N	Y	40	N	21100	-650	5	-2.99	9937074150	453188	36.94	21800	22950	20800	28250	15250	21750	21927.27	2.73	37165	24096	22922	20726	19552	17356	23510	20140	78	6500	500	16530	50	1	14999999	3165	9.56	1.71	12	3.02	2206.00	12312.00	22950	20230920	-8.06	14400	20221104	46.53	22950	-8.06	20230920	14640	44.13	20230726	22950	-8.06	20230920	14400	46.53	20221104	2.90	N	052400	500	77 억	409172	N	N	0	N	N
46	20230920	120445	55	40.00	KOSDAQ	신고가	소프트웨어	N	N	N	Y	40	N	21300	-450	5	-2.07	9684923050	441271	35.96	21800	22950	20800	28250	15250	21750	21948.05	2.73	37339	24096	22922	20726	19552	17356	23510	20140	78	6500	500	16530	50	1	14999999	3195	9.66	1.73	12	2.94	2206.00	12312.00	22950	20230920	-7.19	14400	20221104	47.92	22950	-7.19	20230920	14640	45.49	20230726	22950	-7.19	20230920	14400	47.92	20221104	2.90	N	052400	500	77 억	409172	N	N	0	N	N
47	20230920	110450	55	40.00	KOSDAQ	신고가	소프트웨어	N	N	N	Y	40	N	20900	-850	5	-3.91	9102803000	413840	33.73	21800	22950	20800	28250	15250	21750	21996.29	2.73	31882	24096	22922	20726	19552	17356	23510	20140	78	6500	500	16530	50	1	14999999	3135	9.47	1.70	12	2.76	2206.00	12312.00	22950	20230920	-8.93	14400	20221104	45.14	22950	-8.93	20230920	14640	42.76	20230726	22950	-8.93	20230920	14400	45.14	20221104	2.90	N	052400	500	77 억	409172	N	N	0	N	N
48	20230920	100442	55	40.00	KOSDAQ	신고가	소프트웨어	N	N	N	Y	40	N	21500	-250	5	-1.15	7118035700	320512	26.12	21800	22950	21150	28250	15250	21750	22209.15	2.73	8312	24096	22922	20726	19552	17356	23510	20140	78	6500	500	16530	50	1	14999999	3225	9.75	1.75	12	2.14	2206.00	12312.00	22950	20230920	-6.32	14400	20221104	49.31	22950	-6.32	20230920	14640	46.86	20230726	22950	-6.32	20230920	14400	49.31	20221104	2.90	N	052400	500	77 억	409172	N	N	0	N	N
49	20230920	090447	55	40.00	KOSDAQ	신고가	소프트웨어	N	N	N	Y	40	N	22350	600	2	2.76	1283964250	59012	4.81	21800	22350	21150	28250	15250	21750	21757.76	2.73	943	24096	22922	20726	19552	17356	23510	20140	78	6500	500	16530	50	1	14999999	3352	10.13	1.82	12	0.39	2206.00	12312.00	22350	20230920	0.00	14400	20221104	55.21	22350	0.00	20230920	14640	52.66	20230726	22350	0.00	20230920	14400	55.21	20221104	2.90	N	052400	500	77 억	409172	N	N	0	N	N
50	20230919	160445	55	40.00	KOSDAQ	신고가	소프트웨어	N	N	N	Y	40	N	21750	3230	2	17.44	25434142090	1220335	1064.00	18530	21900	18530	24050	12970	18520	20840.12	2.30	79130	19380	18950	18240	17810	17100	19165	18025	78	5530	500	14070	50	1	14999999	3262	9.86	1.77	12	8.14	2206.00	12312.00	21900	20230919	-0.68	14400	20221104	51.04	21900	-0.68	20230919	14640	48.57	20230726	21900	-0.68	20230919	14400	51.04	20221104	2.88	N	052400	500	77 억	344899	N	N	0	N	N
51	20230919	150445	55	40.00	KOSDAQ	신고가	소프트웨어	N	N	N	Y	40	N	21500	2980	2	16.09	23431164490	1126905	982.54	18530	21900	18530	24050	12970	18520	20792.49	2.30	64708	19380	18950	18240	17810	17100	19165	18025	78	5530	500	14070	50	1	14999999	3225	9.75	1.75	12	7.51	2206.00	12312.00	21900	20230919	-1.83	14400	20221104	49.31	21900	-1.83	20230919	14640	46.86	20230726	21900	-1.83	20230919	14400	49.31	20221104	2.88	N	052400	500	77 억	344899	N	N	0	N	N
52	20230919	140443	55	40.00	KOSDAQ	신고가	소프트웨어	N	N	N	Y	40	N	21000	2480	2	13.39	18668814190	905272	789.30	18530	21650	18530	24050	12970	18520	20622.33	2.30	71625	19380	18950	18240	17810	17100	19165	18025	78	5530	500	14070	50	1	14999999	3150	9.52	1.71	12	6.04	2206.00	12312.00	21650	20230314	-3.00	14400	20221104	45.83	21650	0.00	20230314	14640	43.44	20230726	21650	-3.00	20230314	14400	45.83	20221104	2.88	N	052400	500	77 억	344899	N	N	0	N	N
53	20230919	130438	55	40.00	KOSDAQ	신고가	소프트웨어	N	N	N	Y	40	N	20650	2130	2	11.50	16395480440	797374	695.22	18530	21650	18530	24050	12970	18520	20561.84	2.30	80624	19380	18950	18240	17810	17100	19165	18025	78	5530	500	14070	50	1	14999999	3097	9.36	1.68	12	5.32	2206.00	12312.00	21650	20230314	-4.62	14400	20221104	43.40	21650	0.00	20230314	14640	41.05	20230726	21650	-4.62	20230314	14400	43.40	20221104	2.88	N	052400	500	77 억	344899	N	N	0	N	N
54	20230919	120450	55	40.00	KOSDAQ	신고가	소프트웨어	N	N	N	Y	40	N	20950	2430	2	13.12	15239961340	741827	646.79	18530	21650	18530	24050	12970	18520	20543.82	2.30	71449	19380	18950	18240	17810	17100	19165	18025	78	5530	500	14070	50	1	14999999	3142	9.50	1.70	12	4.95	2206.00	12312.00	21650	20230314	-3.23	14400	20221104	45.49	21650	0.00	20230314	14640	43.10	20230726	21650	-3.23	20230314	14400	45.49	20221104	2.88	N	052400	500	77 억	344899	N	N	0	N	N
55	20230919	110449	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	21000	2480	2	13.39	9953083940	492145	429.10	18530	21400	18530	24050	12970	18520	20223.89	2.30	42146	19380	18950	18240	17810	17100	19165	18025	78	5530	500	14070	50	1	14999999	3150	9.52	1.71	12	3.28	2206.00	12312.00	21650	20230314	-3.00	14400	20221104	45.83	21650	-3.00	20230314	14640	43.44	20230726	21650	-3.00	20230314	14400	45.83	20221104	2.88	N	052400	500	77 억	344899	N	N	0	N	N
56	20230919	100445	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	19390	870	2	4.70	2143713920	111422	97.15	18530	19500	18530	24050	12970	18520	19239.59	2.30	25248	19380	18950	18240	17810	17100	19165	18025	78	5530	500	14070	10	1	14999999	2908	8.79	1.57	12	0.74	2206.00	12312.00	21650	20230314	-10.44	14400	20221104	34.65	21650	-10.44	20230314	14640	32.45	20230726	21650	-10.44	20230314	14400	34.65	20221104	2.88	N	052400	500	77 억	344899	N	N	0	N	N
57	20230919	090445	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	18840	320	2	1.73	130621320	6971	6.08	18530	18840	18530	24050	12970	18520	18737.82	2.30	758	19380	18950	18240	17810	17100	19165	18025	78	5530	500	14070	10	1	14999999	2826	8.54	1.53	12	0.05	2206.00	12312.00	21650	20230314	-12.98	14400	20221104	30.83	21650	-12.98	20230314	14640	28.69	20230726	21650	-12.98	20230314	14400	30.83	20221104	2.88	N	052400	500	77 억	344899	N	N	0	N	N
58	20230918	160446	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	18520	780	2	4.40	2096858030	114486	258.57	17540	18670	17530	23050	12420	17740	18315.36	2.14	22905	18920	18330	17650	17060	16380	17990	16720	78	5310	500	13480	10	1	14999999	2778	8.40	1.50	12	0.76	2206.00	12312.00	21650	20230314	-14.46	14400	20221104	28.61	21650	-14.46	20230314	14640	26.50	20230726	21650	-14.46	20230314	14400	28.61	20221104	2.88	N	052400	500	77 억	320461	N	N	0	N	N
59	20230918	150443	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	18470	730	2	4.11	1935067100	105760	238.87	17540	18670	17530	23050	12420	17740	18296.78	2.14	22356	18920	18330	17650	17060	16380	17990	16720	78	5310	500	13480	10	1	14999999	2770	8.37	1.50	12	0.71	2206.00	12312.00	21650	20230314	-14.69	14400	20221104	28.26	21650	-14.69	20230314	14640	26.16	20230726	21650	-14.69	20230314	14400	28.26	20221104	2.88	N	052400	500	77 억	320461	N	N	0	N	N
60	20230918	140456	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	18660	920	2	5.19	1641319870	89921	203.09	17540	18670	17530	23050	12420	17740	18252.91	2.14	18386	18920	18330	17650	17060	16380	17990	16720	78	5310	500	13480	10	1	14999999	2799	8.46	1.52	12	0.60	2206.00	12312.00	21650	20230314	-13.81	14400	20221104	29.58	21650	-13.81	20230314	14640	27.46	20230726	21650	-13.81	20230314	14400	29.58	20221104	2.88	N	052400	500	77 억	320461	N	N	0	N	N
61	20230918	130445	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	18300	560	2	3.16	1025215090	56604	127.84	17540	18430	17530	23050	12420	17740	18112.06	2.14	4614	18920	18330	17650	17060	16380	17990	16720	78	5310	500	13480	10	1	14999999	2745	8.30	1.49	12	0.38	2206.00	12312.00	21650	20230314	-15.47	14400	20221104	27.08	21650	-15.47	20230314	14640	25.00	20230726	21650	-15.47	20230314	14400	27.08	20221104	2.88	N	052400	500	77 억	320461	N	N	0	N	N
62	20230918	120445	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	18370	630	2	3.55	811651350	44934	101.49	17540	18430	17530	23050	12420	17740	18063.19	2.14	3817	18920	18330	17650	17060	16380	17990	16720	78	5310	500	13480	10	1	14999999	2755	8.33	1.49	12	0.30	2206.00	12312.00	21650	20230314	-15.15	14400	20221104	27.57	21650	-15.15	20230314	14640	25.48	20230726	21650	-15.15	20230314	14400	27.57	20221104	2.88	N	052400	500	77 억	320461	N	N	0	N	N
63	20230918	110446	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	18190	450	2	2.54	553163990	30795	69.55	17540	18300	17530	23050	12420	17740	17962.79	2.14	-2179	18920	18330	17650	17060	16380	17990	16720	78	5310	500	13480	10	1	14999999	2728	8.25	1.48	12	0.21	2206.00	12312.00	21650	20230314	-15.98	14400	20221104	26.32	21650	-15.98	20230314	14640	24.25	20230726	21650	-15.98	20230314	14400	26.32	20221104	2.88	N	052400	500	77 억	320461	N	N	0	N	N
64	20230918	100440	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	17680	-60	5	-0.34	73549450	4162	9.40	17540	17880	17530	23050	12420	17740	17671.66	2.14	-323	18920	18330	17650	17060	16380	17990	16720	78	5310	500	13480	10	1	14999999	2652	8.01	1.44	12	0.03	2206.00	12312.00	21650	20230314	-18.34	14400	20221104	22.78	21650	-18.34	20230314	14640	20.77	20230726	21650	-18.34	20230314	14400	22.78	20221104	2.88	N	052400	500	77 억	320461	N	N	0	N	N
65	20230918	090438	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	17740	0	3	0.00	7888450	449	1.01	17540	17740	17530	23050	12420	17740	17568.93	2.14	-16	18920	18330	17650	17060	16380	17990	16720	78	5310	500	13480	10	1	14999999	2661	8.04	1.44	12	0.00	2206.00	12312.00	21650	20230314	-18.06	14400	20221104	23.19	21650	-18.06	20230314	14640	21.17	20230726	21650	-18.06	20230314	14400	23.19	20221104	2.88	N	052400	500	77 억	320461	N	N	0	N	N
66	20230915	160442	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	17740	-410	5	-2.26	787607700	44258	92.50	18000	18240	16970	23550	12710	18150	17796.18	2.12	2367	18550	18350	18080	17880	17610	18450	17980	78	5400	500	13790	10	1	14999999	2661	8.04	1.44	12	0.30	2206.00	12312.00	21650	20230314	-18.06	14400	20221104	23.19	21650	-18.06	20230314	14640	21.17	20230726	21650	-18.06	20230314	14400	23.19	20221104	2.91	N	052400	500	77 억	317884	N	N	0	N	N
67	20230915	150445	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	17640	-510	5	-2.81	761312940	42775	89.40	18000	18240	16970	23550	12710	18150	17798.08	2.12	2601	18550	18350	18080	17880	17610	18450	17980	78	5400	500	13790	10	1	14999999	2646	8.00	1.43	12	0.29	2206.00	12312.00	21650	20230314	-18.52	14400	20221104	22.50	21650	-18.52	20230314	14640	20.49	20230726	21650	-18.52	20230314	14400	22.50	20221104	2.91	N	052400	500	77 억	317884	N	N	0	N	N
68	20230915	140441	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	17710	-440	5	-2.42	665430260	37338	78.04	18000	18240	16970	23550	12710	18150	17821.80	2.12	3318	18550	18350	18080	17880	17610	18450	17980	78	5400	500	13790	10	1	14999999	2656	8.03	1.44	12	0.25	2206.00	12312.00	21650	20230314	-18.20	14400	20221104	22.99	21650	-18.20	20230314	14640	20.97	20230726	21650	-18.20	20230314	14400	22.99	20221104	2.91	N	052400	500	77 억	317884	N	N	0	N	N
69	20230915	130439	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	17700	-450	5	-2.48	648053680	36356	75.98	18000	18240	16970	23550	12710	18150	17825.22	2.12	3178	18550	18350	18080	17880	17610	18450	17980	78	5400	500	13790	10	1	14999999	2655	8.02	1.44	12	0.24	2206.00	12312.00	21650	20230314	-18.24	14400	20221104	22.92	21650	-18.24	20230314	14640	20.90	20230726	21650	-18.24	20230314	14400	22.92	20221104	2.91	N	052400	500	77 억	317884	N	N	0	N	N
70	20230915	120444	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	17820	-330	5	-1.82	574347420	32195	67.29	18000	18240	16970	23550	12710	18150	17839.65	2.12	3068	18550	18350	18080	17880	17610	18450	17980	78	5400	500	13790	10	1	14999999	2673	8.08	1.45	12	0.21	2206.00	12312.00	21650	20230314	-17.69	14400	20221104	23.75	21650	-17.69	20230314	14640	21.72	20230726	21650	-17.69	20230314	14400	23.75	20221104	2.91	N	052400	500	77 억	317884	N	N	0	N	N
71	20230915	110447	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	17880	-270	5	-1.49	490328220	27476	57.42	18000	18240	16970	23550	12710	18150	17845.69	2.12	2248	18550	18350	18080	17880	17610	18450	17980	78	5400	500	13790	10	1	14999999	2682	8.11	1.45	12	0.18	2206.00	12312.00	21650	20230314	-17.41	14400	20221104	24.17	21650	-17.41	20230314	14640	22.13	20230726	21650	-17.41	20230314	14400	24.17	20221104	2.91	N	052400	500	77 억	317884	N	N	0	N	N
72	20230915	100446	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	18030	-120	5	-0.66	111134800	6163	12.88	18000	18240	17880	23550	12710	18150	18032.58	2.12	878	18550	18350	18080	17880	17610	18450	17980	78	5400	500	13790	10	1	14999999	2704	8.17	1.46	12	0.04	2206.00	12312.00	21650	20230314	-16.72	14400	20221104	25.21	21650	-16.72	20230314	14640	23.16	20230726	21650	-16.72	20230314	14400	25.21	20221104	2.91	N	052400	500	77 억	317884	N	N	0	N	N
73	20230915	090438	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	17990	-160	5	-0.88	5781690	321	0.67	18000	18150	17990	23550	12710	18150	18011.50	2.12	14	18550	18350	18080	17880	17610	18450	17980	78	5400	500	13790	10	1	14999999	2698	8.16	1.46	12	0.00	2206.00	12312.00	21650	20230314	-16.91	14400	20221104	24.93	21650	-16.91	20230314	14640	22.88	20230726	21650	-16.91	20230314	14400	24.93	20221104	2.91	N	052400	500	77 억	317884	N	N	0	N	N
74	20230914	160442	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	18150	140	2	0.78	865335780	47781	116.10	18030	18280	17810	23400	12610	18010	18110.40	2.10	2473	18343	18176	17873	17706	17403	18260	17790	78	5390	500	13680	10	1	14999999	2722	8.23	1.47	12	0.32	2206.00	12312.00	21650	20230314	-16.17	14400	20221104	26.04	21650	-16.17	20230314	14640	23.98	20230726	21650	-16.17	20230314	14400	26.04	20221104	2.78	N	052400	500	77 억	315291	N	N	141	N	N
75	20230914	150434	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	18150	140	2	0.78	828505900	45748	111.16	18030	18280	17810	23400	12610	18010	18110.21	2.10	2243	18343	18176	17873	17706	17403	18260	17790	78	5390	500	13680	10	1	14999999	2722	8.23	1.47	12	0.30	2206.00	12312.00	21650	20230314	-16.17	14400	20221104	26.04	21650	-16.17	20230314	14640	23.98	20230726	21650	-16.17	20230314	14400	26.04	20221104	2.78	N	052400	500	77 억	315291	N	N	141	N	N
76	20230914	140435	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	18140	130	2	0.72	734202320	40556	98.54	18030	18280	17810	23400	12610	18010	18103.42	2.10	2306	18343	18176	17873	17706	17403	18260	17790	78	5390	500	13680	10	1	14999999	2721	8.22	1.47	12	0.27	2206.00	12312.00	21650	20230314	-16.21	14400	20221104	25.97	21650	-16.21	20230314	14640	23.91	20230726	21650	-16.21	20230314	14400	25.97	20221104	2.78	N	052400	500	77 억	315291	N	N	141	N	N
77	20230914	130430	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	18150	140	2	0.78	676121990	37357	90.77	18030	18280	17810	23400	12610	18010	18098.94	2.10	1592	18343	18176	17873	17706	17403	18260	17790	78	5390	500	13680	10	1	14999999	2722	8.23	1.47	12	0.25	2206.00	12312.00	21650	20230314	-16.17	14400	20221104	26.04	21650	-16.17	20230314	14640	23.98	20230726	21650	-16.17	20230314	14400	26.04	20221104	2.78	N	052400	500	77 억	315291	N	N	141	N	N
78	20230914	120440	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	18150	140	2	0.78	605262860	33456	81.29	18030	18280	17810	23400	12610	18010	18091.31	2.10	1059	18343	18176	17873	17706	17403	18260	17790	78	5390	500	13680	10	1	14999999	2722	8.23	1.47	12	0.22	2206.00	12312.00	21650	20230314	-16.17	14400	20221104	26.04	21650	-16.17	20230314	14640	23.98	20230726	21650	-16.17	20230314	14400	26.04	20221104	2.78	N	052400	500	77 억	315291	N	N	141	N	N
79	20230914	110435	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	18190	180	2	1.00	502438760	27807	67.57	18030	18200	17810	23400	12610	18010	18068.79	2.10	481	18343	18176	17873	17706	17403	18260	17790	78	5390	500	13680	10	1	14999999	2728	8.25	1.48	12	0.19	2206.00	12312.00	21650	20230314	-15.98	14400	20221104	26.32	21650	-15.98	20230314	14640	24.25	20230726	21650	-15.98	20230314	14400	26.32	20221104	2.78	N	052400	500	77 억	315291	N	N	141	N	N
80	20230914	100430	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	17960	-50	5	-0.28	117359360	6527	15.86	18030	18100	17810	23400	12610	18010	17980.60	2.10	-2902	18343	18176	17873	17706	17403	18260	17790	78	5390	500	13680	10	1	14999999	2694	8.14	1.46	12	0.04	2206.00	12312.00	21650	20230314	-17.04	14400	20221104	24.72	21650	-17.04	20230314	14640	22.68	20230726	21650	-17.04	20230314	14400	24.72	20221104	2.78	N	052400	500	77 억	315291	N	N	141	N	N
81	20230914	090438	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	17870	-140	5	-0.78	31047790	1724	4.19	18030	18100	17810	23400	12610	18010	18009.16	2.10	-1198	18343	18176	17873	17706	17403	18260	17790	78	5390	500	13680	10	1	14999999	2680	8.10	1.45	12	0.01	2206.00	12312.00	21650	20230314	-17.46	14400	20221104	24.10	21650	-17.46	20230314	14640	22.06	20230726	21650	-17.46	20230314	14400	24.10	20221104	2.78	N	052400	500	77 억	315291	N	N	141	N	N
82	20230913	160440	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	18010	70	2	0.39	726841510	40799	41.19	17940	18040	17570	23300	12560	17940	17814.27	2.10	448	18460	18200	17710	17450	16960	18330	17580	78	5360	500	13630	10	1	14999999	2701	8.16	1.46	12	0.27	2206.00	12312.00	21650	20230314	-16.81	14400	20221104	25.07	21650	-16.81	20230314	14640	23.02	20230726	21650	-16.81	20230314	14400	25.07	20221104	2.78	N	052400	500	77 억	315548	N	N	141	N	N
83	20230913	150436	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	17900	-40	5	-0.22	607750730	34170	34.50	17940	18040	17570	23300	12560	17940	17785.89	2.10	855	18460	18200	17710	17450	16960	18330	17580	78	5360	500	13630	10	1	14999999	2685	8.11	1.45	12	0.23	2206.00	12312.00	21650	20230314	-17.32	14400	20221104	24.31	21650	-17.32	20230314	14640	22.27	20230726	21650	-17.32	20230314	14400	24.31	20221104	2.78	N	052400	500	77 억	315548	N	N	0	N	N
84	20230913	140438	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	17860	-80	5	-0.45	512817070	28863	29.14	17940	18040	17570	23300	12560	17940	17767.02	2.10	-1592	18460	18200	17710	17450	16960	18330	17580	78	5360	500	13630	10	1	14999999	2679	8.10	1.45	12	0.19	2206.00	12312.00	21650	20230314	-17.51	14400	20221104	24.03	21650	-17.51	20230314	14640	21.99	20230726	21650	-17.51	20230314	14400	24.03	20221104	2.78	N	052400	500	77 억	315548	N	N	0	N	N
85	20230913	130427	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	17820	-120	5	-0.67	471576580	26549	26.80	17940	18040	17570	23300	12560	17940	17762.20	2.10	-2365	18460	18200	17710	17450	16960	18330	17580	78	5360	500	13630	10	1	14999999	2673	8.08	1.45	12	0.18	2206.00	12312.00	21650	20230314	-17.69	14400	20221104	23.75	21650	-17.69	20230314	14640	21.72	20230726	21650	-17.69	20230314	14400	23.75	20221104	2.78	N	052400	500	77 억	315548	N	N	0	N	N
86	20230913	120439	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	17690	-250	5	-1.39	414333030	23325	23.55	17940	18040	17570	23300	12560	17940	17763.14	2.10	-2881	18460	18200	17710	17450	16960	18330	17580	78	5360	500	13630	10	1	14999999	2653	8.02	1.44	12	0.16	2206.00	12312.00	21650	20230314	-18.29	14400	20221104	22.85	21650	-18.29	20230314	14640	20.83	20230726	21650	-18.29	20230314	14400	22.85	20221104	2.78	N	052400	500	77 억	315548	N	N	0	N	N
87	20230913	110437	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	17630	-310	5	-1.73	318882700	17920	18.09	17940	18040	17620	23300	12560	17940	17794.44	2.10	-4362	18460	18200	17710	17450	16960	18330	17580	78	5360	500	13630	10	1	14999999	2644	7.99	1.43	12	0.12	2206.00	12312.00	21650	20230314	-18.57	14400	20221104	22.43	21650	-18.57	20230314	14640	20.42	20230726	21650	-18.57	20230314	14400	22.43	20221104	2.78	N	052400	500	77 억	315548	N	N	0	N	N
88	20230913	100431	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	17740	-200	5	-1.11	215078350	12044	12.16	17940	18040	17700	23300	12560	17940	17857.42	2.10	-2276	18460	18200	17710	17450	16960	18330	17580	78	5360	500	13630	10	1	14999999	2661	8.04	1.44	12	0.08	2206.00	12312.00	21650	20230314	-18.06	14400	20221104	23.19	21650	-18.06	20230314	14640	21.17	20230726	21650	-18.06	20230314	14400	23.19	20221104	2.78	N	052400	500	77 억	315548	N	N	0	N	N
89	20230913	090427	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	17860	-80	5	-0.45	42811350	2401	2.42	17940	17940	17710	23300	12560	17940	17828.59	2.10	-536	18460	18200	17710	17450	16960	18330	17580	78	5360	500	13630	10	1	14999999	2679	8.10	1.45	12	0.02	2206.00	12312.00	21650	20230314	-17.51	14400	20221104	24.03	21650	-17.51	20230314	14640	21.99	20230726	21650	-17.51	20230314	14400	24.03	20221104	2.78	N	052400	500	77 억	315548	N	N	0	N	N
90	20230912	160425	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	17940	750	2	4.36	1751464560	98887	206.30	17220	17970	17220	22300	12040	17190	17711.57	2.01	13925	17536	17362	17246	17072	16956	17305	17015	78	5110	500	13060	10	1	14999999	2691	8.13	1.46	12	0.66	2206.00	12312.00	21650	20230314	-17.14	14400	20221104	24.58	21650	-17.14	20230314	14640	22.54	20230726	21650	-17.14	20230314	14400	24.58	20221104	2.78	N	052400	500	77 억	301548	N	N	0	N	N
91	20230912	150434	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	17840	650	2	3.78	1612970870	91165	190.19	17220	17970	17220	22300	12040	17190	17692.87	2.01	14416	17536	17362	17246	17072	16956	17305	17015	78	5110	500	13060	10	1	14999999	2676	8.09	1.45	12	0.61	2206.00	12312.00	21650	20230314	-17.60	14400	20221104	23.89	21650	-17.60	20230314	14640	21.86	20230726	21650	-17.60	20230314	14400	23.89	20221104	2.78	N	052400	500	77 억	301548	N	N	0	N	N
92	20230912	140432	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	17820	630	2	3.66	1349017820	76421	159.43	17220	17970	17220	22300	12040	17190	17652.45	2.01	12922	17536	17362	17246	17072	16956	17305	17015	78	5110	500	13060	10	1	14999999	2673	8.08	1.45	12	0.51	2206.00	12312.00	21650	20230314	-17.69	14400	20221104	23.75	21650	-17.69	20230314	14640	21.72	20230726	21650	-17.69	20230314	14400	23.75	20221104	2.78	N	052400	500	77 억	301548	N	N	0	N	N
93	20230912	130429	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	17790	600	2	3.49	819377640	46787	97.61	17220	17800	17220	22300	12040	17190	17512.93	2.01	12206	17536	17362	17246	17072	16956	17305	17015	78	5110	500	13060	10	1	14999999	2668	8.06	1.44	12	0.31	2206.00	12312.00	21650	20230314	-17.83	14400	20221104	23.54	21650	-17.83	20230314	14640	21.52	20230726	21650	-17.83	20230314	14400	23.54	20221104	2.78	N	052400	500	77 억	301548	N	N	0	N	N
94	20230912	120425	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	17450	260	2	1.51	407784230	23422	48.86	17220	17530	17220	22300	12040	17190	17410.31	2.01	3005	17536	17362	17246	17072	16956	17305	17015	78	5110	500	13060	10	1	14999999	2617	7.91	1.42	12	0.16	2206.00	12312.00	21650	20230314	-19.40	14400	20221104	21.18	21650	-19.40	20230314	14640	19.19	20230726	21650	-19.40	20230314	14400	21.18	20221104	2.78	N	052400	500	77 억	301548	N	N	0	N	N
95	20230912	110429	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	17420	230	2	1.34	359615410	20657	43.10	17220	17530	17220	22300	12040	17190	17408.89	2.01	2723	17536	17362	17246	17072	16956	17305	17015	78	5110	500	13060	10	1	14999999	2613	7.90	1.41	12	0.14	2206.00	12312.00	21650	20230314	-19.54	14400	20221104	20.97	21650	-19.54	20230314	14640	18.99	20230726	21650	-19.54	20230314	14400	20.97	20221104	2.78	N	052400	500	77 억	301548	N	N	0	N	N
96	20230912	100427	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	17350	160	2	0.93	189899280	10910	22.76	17220	17530	17220	22300	12040	17190	17405.98	2.01	1959	17536	17362	17246	17072	16956	17305	17015	78	5110	500	13060	10	1	14999999	2602	7.86	1.41	12	0.07	2206.00	12312.00	21650	20230314	-19.86	14400	20221104	20.49	21650	-19.86	20230314	14640	18.51	20230726	21650	-19.86	20230314	14400	20.49	20221104	2.78	N	052400	500	77 억	301548	N	N	0	N	N
97	20230912	090434	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	17320	130	2	0.76	13444350	780	1.63	17220	17320	17220	22300	12040	17190	17236.35	2.01	229	17536	17362	17246	17072	16956	17305	17015	78	5110	500	13060	10	1	14999999	2598	7.85	1.41	12	0.01	2206.00	12312.00	21650	20230314	-20.00	14400	20221104	20.28	21650	-20.00	20230314	14640	18.31	20230726	21650	-20.00	20230314	14400	20.28	20221104	2.78	N	052400	500	77 억	301548	N	N	0	N	N
98	20230911	160424	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	17190	190	2	1.12	822520030	47618	284.81	17390	17420	17130	22100	11900	17000	17273.31	2.00	1506	17506	17252	16886	16632	16266	17380	16760	78	5100	500	12920	10	1	14999999	2578	7.79	1.40	12	0.32	2206.00	12312.00	21650	20230314	-20.60	14400	20221104	19.38	21650	-20.60	20230314	14640	17.42	20230726	21650	-20.60	20230314	14400	19.38	20221104	2.83	N	052400	500	77 억	300031	N	N	0	N	N
99	20230911	150431	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	17300	300	2	1.76	775012240	44859	268.31	17390	17420	17130	22100	11900	17000	17276.63	2.00	1094	17506	17252	16886	16632	16266	17380	16760	78	5100	500	12920	10	1	14999999	2595	7.84	1.41	12	0.30	2206.00	12312.00	21650	20230314	-20.09	14400	20221104	20.14	21650	-20.09	20230314	14640	18.17	20230726	21650	-20.09	20230314	14400	20.14	20221104	2.83	N	052400	500	77 억	300031	N	N	0	N	N
100	20230911	140437	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	17250	250	2	1.47	702978650	40686	243.35	17390	17420	17130	22100	11900	17000	17278.15	2.00	1151	17506	17252	16886	16632	16266	17380	16760	78	5100	500	12920	10	1	14999999	2587	7.82	1.40	12	0.27	2206.00	12312.00	21650	20230314	-20.32	14400	20221104	19.79	21650	-20.32	20230314	14640	17.83	20230726	21650	-20.32	20230314	14400	19.79	20221104	2.83	N	052400	500	77 억	300031	N	N	0	N	N
101	20230911	130420	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	17220	220	2	1.29	588672960	34068	203.77	17390	17420	17130	22100	11900	17000	17279.35	2.00	2123	17506	17252	16886	16632	16266	17380	16760	78	5100	500	12920	10	1	14999999	2583	7.81	1.40	12	0.23	2206.00	12312.00	21650	20230314	-20.46	14400	20221104	19.58	21650	-20.46	20230314	14640	17.62	20230726	21650	-20.46	20230314	14400	19.58	20221104	2.83	N	052400	500	77 억	300031	N	N	0	N	N
102	20230911	120428	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	17260	260	2	1.53	548207570	31725	189.75	17390	17420	17130	22100	11900	17000	17279.99	2.00	1605	17506	17252	16886	16632	16266	17380	16760	78	5100	500	12920	10	1	14999999	2589	7.82	1.40	12	0.21	2206.00	12312.00	21650	20230314	-20.28	14400	20221104	19.86	21650	-20.28	20230314	14640	17.90	20230726	21650	-20.28	20230314	14400	19.86	20221104	2.83	N	052400	500	77 억	300031	N	N	0	N	N
103	20230911	110418	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	17200	200	2	1.18	498877830	28867	172.66	17390	17420	17130	22100	11900	17000	17281.94	2.00	743	17506	17252	16886	16632	16266	17380	16760	78	5100	500	12920	10	1	14999999	2580	7.80	1.40	12	0.19	2206.00	12312.00	21650	20230314	-20.55	14400	20221104	19.44	21650	-20.55	20230314	14640	17.49	20230726	21650	-20.55	20230314	14400	19.44	20221104	2.83	N	052400	500	77 억	300031	N	N	0	N	N
104	20230911	100420	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	17190	190	2	1.12	425677890	24622	147.27	17390	17420	17130	22100	11900	17000	17288.52	2.00	-371	17506	17252	16886	16632	16266	17380	16760	78	5100	500	12920	10	1	14999999	2578	7.79	1.40	12	0.16	2206.00	12312.00	21650	20230314	-20.60	14400	20221104	19.38	21650	-20.60	20230314	14640	17.42	20230726	21650	-20.60	20230314	14400	19.38	20221104	2.83	N	052400	500	77 억	300031	N	N	0	N	N
105	20230911	090420	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	17360	360	2	2.12	93216620	5362	32.07	17390	17420	17340	22100	11900	17000	17384.67	2.00	126	17506	17252	16886	16632	16266	17380	16760	78	5100	500	12920	10	1	14999999	2604	7.87	1.41	12	0.04	2206.00	12312.00	21650	20230314	-19.82	14400	20221104	20.56	21650	-19.82	20230314	14640	18.58	20230726	21650	-19.82	20230314	14400	20.56	20221104	2.83	N	052400	500	77 억	300031	N	N	0	N	N
106	20230908	160426	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	17000	320	2	1.92	280931540	16714	102.09	16680	17140	16520	21650	11680	16680	16808.03	2.00	203	17133	16906	16693	16466	16253	16900	16460	78	4970	500	12670	10	1	14999999	2550	7.71	1.38	12	0.11	2206.00	12312.00	21650	20230314	-21.48	14400	20221104	18.06	21650	-21.48	20230314	14640	16.12	20230726	21650	-21.48	20230314	14400	18.06	20221104	2.84	N	052400	500	77 억	299819	N	N	0	N	N
107	20230908	150428	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	16990	310	2	1.86	213918820	12773	78.02	16680	16990	16520	21650	11680	16680	16747.74	2.00	-145	17133	16906	16693	16466	16253	16900	16460	78	4970	500	12670	10	1	14999999	2548	7.70	1.38	12	0.09	2206.00	12312.00	21650	20230314	-21.52	14400	20221104	17.99	21650	-21.52	20230314	14640	16.05	20230726	21650	-21.52	20230314	14400	17.99	20221104	2.84	N	052400	500	77 억	299819	N	N	0	N	N
108	20230908	140428	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	16680	0	3	0.00	101473390	6102	37.27	16680	16850	16520	21650	11680	16680	16629.53	2.00	-732	17133	16906	16693	16466	16253	16900	16460	78	4970	500	12670	10	1	14999999	2502	7.56	1.35	12	0.04	2206.00	12312.00	21650	20230314	-22.96	14400	20221104	15.83	21650	-22.96	20230314	14640	13.93	20230726	21650	-22.96	20230314	14400	15.83	20221104	2.84	N	052400	500	77 억	299819	N	N	0	N	N
109	20230908	130428	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	16760	80	2	0.48	85285810	5132	31.35	16680	16850	16520	21650	11680	16680	16618.44	2.00	-632	17133	16906	16693	16466	16253	16900	16460	78	4970	500	12670	10	1	14999999	2514	7.60	1.36	12	0.03	2206.00	12312.00	21650	20230314	-22.59	14400	20221104	16.39	21650	-22.59	20230314	14640	14.48	20230726	21650	-22.59	20230314	14400	16.39	20221104	2.84	N	052400	500	77 억	299819	N	N	0	N	N
110	20230908	120435	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	16680	0	3	0.00	74082910	4461	27.25	16680	16850	16520	21650	11680	16680	16606.79	2.00	-613	17133	16906	16693	16466	16253	16900	16460	78	4970	500	12670	10	1	14999999	2502	7.56	1.35	12	0.03	2206.00	12312.00	21650	20230314	-22.96	14400	20221104	15.83	21650	-22.96	20230314	14640	13.93	20230726	21650	-22.96	20230314	14400	15.83	20221104	2.84	N	052400	500	77 억	299819	N	N	0	N	N
111	20230908	110430	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	16840	160	2	0.96	65518830	3949	24.12	16680	16850	16520	21650	11680	16680	16591.25	2.00	-580	17133	16906	16693	16466	16253	16900	16460	78	4970	500	12670	10	1	14999999	2526	7.63	1.37	12	0.03	2206.00	12312.00	21650	20230314	-22.22	14400	20221104	16.94	21650	-22.22	20230314	14640	15.03	20230726	21650	-22.22	20230314	14400	16.94	20221104	2.84	N	052400	500	77 억	299819	N	N	0	N	N
112	20230908	100426	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	16550	-130	5	-0.78	22519850	1358	8.29	16680	16690	16520	21650	11680	16680	16583.10	2.00	-326	17133	16906	16693	16466	16253	16900	16460	78	4970	500	12670	10	1	14999999	2482	7.50	1.34	12	0.01	2206.00	12312.00	21650	20230314	-23.56	14400	20221104	14.93	21650	-23.56	20230314	14640	13.05	20230726	21650	-23.56	20230314	14400	14.93	20221104	2.84	N	052400	500	77 억	299819	N	N	0	N	N
113	20230908	090433	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	16690	10	2	0.06	350110	21	0.13	16680	16690	16590	21650	11680	16680	16671.90	2.00	-14	17133	16906	16693	16466	16253	16900	16460	78	4970	500	12670	10	1	14999999	2503	7.57	1.36	12	0.00	2206.00	12312.00	21650	20230314	-22.91	14400	20221104	15.90	21650	-22.91	20230314	14640	14.00	20230726	21650	-22.91	20230314	14400	15.90	20221104	2.84	N	052400	500	77 억	299819	N	N	0	N	N
114	20230907	160424	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	16680	-10	5	-0.06	271561990	16372	101.38	16680	16920	16480	21650	11690	16690	16586.98	1.98	3170	17263	16976	16793	16506	16323	16885	16415	78	4960	500	12680	10	1	14999999	2502	7.56	1.35	12	0.11	2206.00	12312.00	21650	20230314	-22.96	14400	20221104	15.83	21650	-22.96	20230314	14640	13.93	20230726	21650	-22.96	20230314	14400	15.83	20221104	2.85	N	052400	500	77 억	296649	N	N	0	N	N
115	20230907	150425	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	16680	-10	5	-0.06	209911270	12643	78.29	16680	16920	16520	21650	11690	16690	16602.96	1.98	3040	17263	16976	16793	16506	16323	16885	16415	78	4960	500	12680	10	1	14999999	2502	7.56	1.35	12	0.08	2206.00	12312.00	21650	20230314	-22.96	14400	20221104	15.83	21650	-22.96	20230314	14640	13.93	20230726	21650	-22.96	20230314	14400	15.83	20221104	2.85	N	052400	500	77 억	296649	N	N	0	N	N
116	20230907	140423	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	16660	-30	5	-0.18	199073240	11992	74.26	16680	16920	16520	21650	11690	16690	16600.50	1.98	2861	17263	16976	16793	16506	16323	16885	16415	78	4960	500	12680	10	1	14999999	2499	7.55	1.35	12	0.08	2206.00	12312.00	21650	20230314	-23.05	14400	20221104	15.69	21650	-23.05	20230314	14640	13.80	20230726	21650	-23.05	20230314	14400	15.69	20221104	2.85	N	052400	500	77 억	296649	N	N	0	N	N
117	20230907	130424	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	16650	-40	5	-0.24	184389990	11108	68.78	16680	16920	16520	21650	11690	16690	16599.75	1.98	2785	17263	16976	16793	16506	16323	16885	16415	78	4960	500	12680	10	1	14999999	2497	7.55	1.35	12	0.07	2206.00	12312.00	21650	20230314	-23.09	14400	20221104	15.62	21650	-23.09	20230314	14640	13.73	20230726	21650	-23.09	20230314	14400	15.62	20221104	2.85	N	052400	500	77 억	296649	N	N	0	N	N
118	20230907	120430	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	16640	-50	5	-0.30	172936220	10417	64.51	16680	16920	16520	21650	11690	16690	16601.35	1.98	2221	17263	16976	16793	16506	16323	16885	16415	78	4960	500	12680	10	1	14999999	2496	7.54	1.35	12	0.07	2206.00	12312.00	21650	20230314	-23.14	14400	20221104	15.56	21650	-23.14	20230314	14640	13.66	20230726	21650	-23.14	20230314	14400	15.56	20221104	2.85	N	052400	500	77 억	296649	N	N	0	N	N
119	20230907	110429	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	16690	0	3	0.00	100271630	6028	37.33	16680	16920	16530	21650	11690	16690	16634.31	1.98	1614	17263	16976	16793	16506	16323	16885	16415	78	4960	500	12680	10	1	14999999	2503	7.57	1.36	12	0.04	2206.00	12312.00	21650	20230314	-22.91	14400	20221104	15.90	21650	-22.91	20230314	14640	14.00	20230726	21650	-22.91	20230314	14400	15.90	20221104	2.85	N	052400	500	77 억	296649	N	N	0	N	N
120	20230907	100425	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	16700	10	2	0.06	50757970	3044	18.85	16680	16920	16560	21650	11690	16690	16674.76	1.98	1311	17263	16976	16793	16506	16323	16885	16415	78	4960	500	12680	10	1	14999999	2505	7.57	1.36	12	0.02	2206.00	12312.00	21650	20230314	-22.86	14400	20221104	15.97	21650	-22.86	20230314	14640	14.07	20230726	21650	-22.86	20230314	14400	15.97	20221104	2.85	N	052400	500	77 억	296649	N	N	0	N	N
121	20230907	090430	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	16690	0	3	0.00	21623110	1305	8.08	16680	16690	16560	21650	11690	16690	16569.43	1.98	1118	17263	16976	16793	16506	16323	16885	16415	78	4960	500	12680	10	1	14999999	2503	7.57	1.36	12	0.01	2206.00	12312.00	21650	20230314	-22.91	14400	20221104	15.90	21650	-22.91	20230314	14640	14.00	20230726	21650	-22.91	20230314	14400	15.90	20221104	2.85	N	052400	500	77 억	296649	N	N	0	N	N
122	20230906	160424	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	16690	-250	5	-1.48	269953580	16149	74.34	16940	17080	16610	22000	11860	16940	16716.43	1.98	112	17393	17166	16873	16646	16353	17020	16500	78	5060	500	12870	10	1	14999999	2503	7.57	1.36	12	0.11	2206.00	12312.00	21650	20230314	-22.91	14400	20221104	15.90	21650	-22.91	20230314	14640	14.00	20230726	21650	-22.91	20230314	14400	15.90	20221104	2.85	N	052400	500	77 억	296674	N	N	0	N	N
123	20230906	150423	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	16640	-300	5	-1.77	254249190	15206	70.00	16940	17080	16610	22000	11860	16940	16720.32	1.98	72	17393	17166	16873	16646	16353	17020	16500	78	5060	500	12870	10	1	14999999	2496	7.54	1.35	12	0.10	2206.00	12312.00	21650	20230314	-23.14	14400	20221104	15.56	21650	-23.14	20230314	14640	13.66	20230726	21650	-23.14	20230314	14400	15.56	20221104	2.85	N	052400	500	77 억	296674	N	N	0	N	N
124	20230906	140426	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	16690	-250	5	-1.48	183403280	10951	50.41	16940	17080	16610	22000	11860	16940	16747.63	1.98	211	17393	17166	16873	16646	16353	17020	16500	78	5060	500	12870	10	1	14999999	2503	7.57	1.36	12	0.07	2206.00	12312.00	21650	20230314	-22.91	14400	20221104	15.90	21650	-22.91	20230314	14640	14.00	20230726	21650	-22.91	20230314	14400	15.90	20221104	2.85	N	052400	500	77 억	296674	N	N	0	N	N
125	20230906	130423	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	16710	-230	5	-1.36	152893950	9121	41.99	16940	17080	16610	22000	11860	16940	16762.85	1.98	-250	17393	17166	16873	16646	16353	17020	16500	78	5060	500	12870	10	1	14999999	2506	7.57	1.36	12	0.06	2206.00	12312.00	21650	20230314	-22.82	14400	20221104	16.04	21650	-22.82	20230314	14640	14.14	20230726	21650	-22.82	20230314	14400	16.04	20221104	2.85	N	052400	500	77 억	296674	N	N	0	N	N
126	20230906	120429	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	16730	-210	5	-1.24	127068030	7572	34.86	16940	17080	16670	22000	11860	16940	16781.30	1.98	-463	17393	17166	16873	16646	16353	17020	16500	78	5060	500	12870	10	1	14999999	2509	7.58	1.36	12	0.05	2206.00	12312.00	21650	20230314	-22.73	14400	20221104	16.18	21650	-22.73	20230314	14640	14.28	20230726	21650	-22.73	20230314	14400	16.18	20221104	2.85	N	052400	500	77 억	296674	N	N	0	N	N
127	20230906	110428	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	16760	-180	5	-1.06	111523080	6645	30.59	16940	17080	16670	22000	11860	16940	16783.01	1.98	-503	17393	17166	16873	16646	16353	17020	16500	78	5060	500	12870	10	1	14999999	2514	7.60	1.36	12	0.04	2206.00	12312.00	21650	20230314	-22.59	14400	20221104	16.39	21650	-22.59	20230314	14640	14.48	20230726	21650	-22.59	20230314	14400	16.39	20221104	2.85	N	052400	500	77 억	296674	N	N	0	N	N
128	20230906	100416	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	16910	-30	5	-0.18	51646070	3065	14.11	16940	17080	16770	22000	11860	16940	16850.27	1.98	-780	17393	17166	16873	16646	16353	17020	16500	78	5060	500	12870	10	1	14999999	2536	7.67	1.37	12	0.02	2206.00	12312.00	21650	20230314	-21.89	14400	20221104	17.43	21650	-21.89	20230314	14640	15.51	20230726	21650	-21.89	20230314	14400	17.43	20221104	2.85	N	052400	500	77 억	296674	N	N	0	N	N
129	20230906	090419	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	17080	140	2	0.83	3512400	207	0.95	16940	17080	16930	22000	11860	16940	16968.12	1.98	-163	17393	17166	16873	16646	16353	17020	16500	78	5060	500	12870	10	1	14999999	2562	7.74	1.39	12	0.00	2206.00	12312.00	21650	20230314	-21.11	14400	20221104	18.61	21650	-21.11	20230314	14640	16.67	20230726	21650	-21.11	20230314	14400	18.61	20221104	2.85	N	052400	500	77 억	296674	N	N	0	N	N
130	20230905	160418	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	16940	60	2	0.36	366416900	21721	76.92	17080	17100	16580	21900	11820	16880	16869.25	1.97	754	17320	17100	16900	16680	16480	17000	16580	78	5020	500	12820	10	1	14999999	2541	7.68	1.38	12	0.14	2206.00	12312.00	21650	20230314	-21.76	14400	20221104	17.64	21650	-21.76	20230314	14640	15.71	20230726	21650	-21.76	20230314	14400	17.64	20221104	2.82	N	052400	500	77 억	295920	N	N	0	N	N
131	20230905	150430	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	17030	150	2	0.89	355899980	21101	74.73	17080	17100	16580	21900	11820	16880	16866.50	1.97	601	17320	17100	16900	16680	16480	17000	16580	78	5020	500	12820	10	1	14999999	2554	7.72	1.38	12	0.14	2206.00	12312.00	21650	20230314	-21.34	14400	20221104	18.26	21650	-21.34	20230314	14640	16.33	20230726	21650	-21.34	20230314	14400	18.26	20221104	2.82	N	052400	500	77 억	295920	N	N	0	N	N
132	20230905	140427	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	17060	180	2	1.07	342878460	20335	72.01	17080	17100	16580	21900	11820	16880	16861.49	1.97	899	17320	17100	16900	16680	16480	17000	16580	78	5020	500	12820	10	1	14999999	2559	7.73	1.39	12	0.14	2206.00	12312.00	21650	20230314	-21.20	14400	20221104	18.47	21650	-21.20	20230314	14640	16.53	20230726	21650	-21.20	20230314	14400	18.47	20221104	2.82	N	052400	500	77 억	295920	N	N	0	N	N
133	20230905	130410	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	16990	110	2	0.65	279163140	16602	58.79	17080	17080	16580	21900	11820	16880	16815.03	1.97	702	17320	17100	16900	16680	16480	17000	16580	78	5020	500	12820	10	1	14999999	2548	7.70	1.38	12	0.11	2206.00	12312.00	21650	20230314	-21.52	14400	20221104	17.99	21650	-21.52	20230314	14640	16.05	20230726	21650	-21.52	20230314	14400	17.99	20221104	2.82	N	052400	500	77 억	295920	N	N	0	N	N
134	20230905	120418	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	16800	-80	5	-0.47	168393660	10069	35.66	17080	17080	16580	21900	11820	16880	16723.97	1.97	545	17320	17100	16900	16680	16480	17000	16580	78	5020	500	12820	10	1	14999999	2520	7.62	1.36	12	0.07	2206.00	12312.00	21650	20230314	-22.40	14400	20221104	16.67	21650	-22.40	20230314	14640	14.75	20230726	21650	-22.40	20230314	14400	16.67	20221104	2.82	N	052400	500	77 억	295920	N	N	0	N	N
135	20230905	110422	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	16820	-60	5	-0.36	158430770	9478	33.56	17080	17080	16580	21900	11820	16880	16715.63	1.97	454	17320	17100	16900	16680	16480	17000	16580	78	5020	500	12820	10	1	14999999	2523	7.62	1.37	12	0.06	2206.00	12312.00	21650	20230314	-22.31	14400	20221104	16.81	21650	-22.31	20230314	14640	14.89	20230726	21650	-22.31	20230314	14400	16.81	20221104	2.82	N	052400	500	77 억	295920	N	N	0	N	N
136	20230905	100417	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	16700	-180	5	-1.07	135736790	8121	28.76	17080	17080	16580	21900	11820	16880	16714.30	1.97	-2	17320	17100	16900	16680	16480	17000	16580	78	5020	500	12820	10	1	14999999	2505	7.57	1.36	12	0.05	2206.00	12312.00	21650	20230314	-22.86	14400	20221104	15.97	21650	-22.86	20230314	14640	14.07	20230726	21650	-22.86	20230314	14400	15.97	20221104	2.82	N	052400	500	77 억	295920	N	N	0	N	N
137	20230905	090412	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	17070	190	2	1.13	3261040	191	0.68	17080	17080	17070	21900	11820	16880	17073.51	1.97	-110	17320	17100	16900	16680	16480	17000	16580	78	5020	500	12820	10	1	14999999	2560	7.74	1.39	12	0.00	2206.00	12312.00	21650	20230314	-21.15	14400	20221104	18.54	21650	-21.15	20230314	14640	16.60	20230726	21650	-21.15	20230314	14400	18.54	20221104	2.82	N	052400	500	77 억	295920	N	N	0	N	N
138	20230904	160414	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	16880	-10	5	-0.06	475369830	28163	40.75	16980	17120	16700	21950	11830	16890	16879.23	2.01	-4979	17603	17246	16823	16466	16043	17425	16645	78	5060	500	12830	10	1	14999999	2532	7.65	1.37	12	0.19	2206.00	12312.00	21650	20230314	-22.03	14400	20221104	17.22	21650	-22.03	20230314	14640	15.30	20230726	21650	-22.03	20230314	14400	17.22	20221104	2.84	N	052400	500	77 억	301209	N	N	0	N	N
139	20230904	150408	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	16770	-120	5	-0.71	428724160	25398	36.75	16980	17120	16700	21950	11830	16890	16880.23	2.01	-4786	17603	17246	16823	16466	16043	17425	16645	78	5060	500	12830	10	1	14999999	2515	7.60	1.36	12	0.17	2206.00	12312.00	21650	20230314	-22.54	14400	20221104	16.46	21650	-22.54	20230314	14640	14.55	20230726	21650	-22.54	20230314	14400	16.46	20221104	2.84	N	052400	500	77 억	301209	N	N	0	N	N
140	20230904	140404	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	16840	-50	5	-0.30	408725220	24209	35.03	16980	17120	16700	21950	11830	16890	16883.19	2.01	-4584	17603	17246	16823	16466	16043	17425	16645	78	5060	500	12830	10	1	14999999	2526	7.63	1.37	12	0.16	2206.00	12312.00	21650	20230314	-22.22	14400	20221104	16.94	21650	-22.22	20230314	14640	15.03	20230726	21650	-22.22	20230314	14400	16.94	20221104	2.84	N	052400	500	77 억	301209	N	N	0	N	N
141	20230904	130413	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	16810	-80	5	-0.47	363748840	21529	31.15	16980	17120	16700	21950	11830	16890	16895.76	2.01	-4247	17603	17246	16823	16466	16043	17425	16645	78	5060	500	12830	10	1	14999999	2521	7.62	1.37	12	0.14	2206.00	12312.00	21650	20230314	-22.36	14400	20221104	16.74	21650	-22.36	20230314	14640	14.82	20230726	21650	-22.36	20230314	14400	16.74	20221104	2.84	N	052400	500	77 억	301209	N	N	0	N	N
142	20230904	120406	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	16840	-50	5	-0.30	293242860	17342	25.09	16980	17120	16700	21950	11830	16890	16909.40	2.01	-3407	17603	17246	16823	16466	16043	17425	16645	78	5060	500	12830	10	1	14999999	2526	7.63	1.37	12	0.12	2206.00	12312.00	21650	20230314	-22.22	14400	20221104	16.94	21650	-22.22	20230314	14640	15.03	20230726	21650	-22.22	20230314	14400	16.94	20221104	2.84	N	052400	500	77 억	301209	N	N	0	N	N
143	20230904	110400	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	16890	0	3	0.00	250237260	14788	21.40	16980	17120	16700	21950	11830	16890	16921.64	2.01	-3323	17603	17246	16823	16466	16043	17425	16645	78	5060	500	12830	10	1	14999999	2533	7.66	1.37	12	0.10	2206.00	12312.00	21650	20230314	-21.99	14400	20221104	17.29	21650	-21.99	20230314	14640	15.37	20230726	21650	-21.99	20230314	14400	17.29	20221104	2.84	N	052400	500	77 억	301209	N	N	0	N	N
144	20230904	100402	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	16990	100	2	0.59	209268240	12364	17.89	16980	17120	16700	21950	11830	16890	16925.61	2.01	-3103	17603	17246	16823	16466	16043	17425	16645	78	5060	500	12830	10	1	14999999	2548	7.70	1.38	12	0.08	2206.00	12312.00	21650	20230314	-21.52	14400	20221104	17.99	21650	-21.52	20230314	14640	16.05	20230726	21650	-21.52	20230314	14400	17.99	20221104	2.84	N	052400	500	77 억	301209	N	N	0	N	N
145	20230904	090410	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	16750	-140	5	-0.83	25699850	1515	2.19	16980	17030	16750	21950	11830	16890	16963.60	2.01	-1038	17603	17246	16823	16466	16043	17425	16645	78	5060	500	12830	10	1	14999999	2512	7.59	1.36	12	0.01	2206.00	12312.00	21650	20230314	-22.63	14400	20221104	16.32	21650	-22.63	20230314	14640	14.41	20230726	21650	-22.63	20230314	14400	16.32	20221104	2.84	N	052400	500	77 억	301209	N	N	0	N	N
146	20230901	160402	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	16890	290	2	1.75	1169688140	68808	389.63	16600	17180	16400	21550	11620	16600	16999.32	1.88	19354	16746	16672	16526	16452	16306	16710	16490	78	4950	500	12610	10	1	14999999	2533	7.66	1.37	12	0.46	2206.00	12312.00	21650	20230314	-21.99	14400	20221104	17.29	21650	-21.99	20230314	14640	15.37	20230726	21650	-21.99	20230314	14400	17.29	20221104	2.84	N	052400	500	77 억	282403	N	N	140	N	N
147	20230901	150411	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	16940	340	2	2.05	1146063840	67408	381.70	16600	17180	16400	21550	11620	16600	17001.90	1.88	19314	16746	16672	16526	16452	16306	16710	16490	78	4950	500	12610	10	1	14999999	2541	7.68	1.38	12	0.45	2206.00	12312.00	21650	20230314	-21.76	14400	20221104	17.64	21650	-21.76	20230314	14640	15.71	20230726	21650	-21.76	20230314	14400	17.64	20221104	2.84	N	052400	500	77 억	282403	N	N	140	N	N
148	20230901	140407	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	16860	260	2	1.57	1128578460	66375	375.85	16600	17180	16400	21550	11620	16600	17003.07	1.88	19287	16746	16672	16526	16452	16306	16710	16490	78	4950	500	12610	10	1	14999999	2529	7.64	1.37	12	0.44	2206.00	12312.00	21650	20230314	-22.12	14400	20221104	17.08	21650	-22.12	20230314	14640	15.16	20230726	21650	-22.12	20230314	14400	17.08	20221104	2.84	N	052400	500	77 억	282403	N	N	140	N	N
149	20230901	130400	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	17010	410	2	2.47	947804130	55676	315.27	16600	17180	16400	21550	11620	16600	17023.57	1.88	17582	16746	16672	16526	16452	16306	16710	16490	78	4950	500	12610	10	1	14999999	2551	7.71	1.38	12	0.37	2206.00	12312.00	21650	20230314	-21.43	14400	20221104	18.12	21650	-21.43	20230314	14640	16.19	20230726	21650	-21.43	20230314	14400	18.12	20221104	2.84	N	052400	500	77 억	282403	N	N	140	N	N
150	20230901	120402	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	17020	420	2	2.53	801950470	47111	266.77	16600	17180	16400	21550	11620	16600	17022.57	1.88	17721	16746	16672	16526	16452	16306	16710	16490	78	4950	500	12610	10	1	14999999	2553	7.72	1.38	12	0.31	2206.00	12312.00	21650	20230314	-21.39	14400	20221104	18.19	21650	-21.39	20230314	14640	16.26	20230726	21650	-21.39	20230314	14400	18.19	20221104	2.84	N	052400	500	77 억	282403	N	N	140	N	N
151	20230901	110404	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	17030	430	2	2.59	714770170	41982	237.72	16600	17180	16400	21550	11620	16600	17025.63	1.88	18260	16746	16672	16526	16452	16306	16710	16490	78	4950	500	12610	10	1	14999999	2554	7.72	1.38	12	0.28	2206.00	12312.00	21650	20230314	-21.34	14400	20221104	18.26	21650	-21.34	20230314	14640	16.33	20230726	21650	-21.34	20230314	14400	18.26	20221104	2.84	N	052400	500	77 억	282403	N	N	140	N	N
152	20230901	100401	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	17120	520	2	3.13	614117410	36071	204.25	16600	17180	16400	21550	11620	16600	17025.24	1.88	17763	16746	16672	16526	16452	16306	16710	16490	78	4950	500	12610	10	1	14999999	2568	7.76	1.39	12	0.24	2206.00	12312.00	21650	20230314	-20.92	14400	20221104	18.89	21650	-20.92	20230314	14640	16.94	20230726	21650	-20.92	20230314	14400	18.89	20221104	2.84	N	052400	500	77 억	282403	N	N	140	N	N
153	20230901	090357	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	16400	-200	5	-1.20	15153130	918	5.20	16600	16610	16400	21550	11620	16600	16506.68	1.88	113	16746	16672	16526	16452	16306	16710	16490	78	4950	500	12610	10	1	14999999	2460	7.43	1.33	12	0.01	2206.00	12312.00	21650	20230314	-24.25	14400	20221104	13.89	21650	-24.25	20230314	14640	12.02	20230726	21650	-24.25	20230314	14400	13.89	20221104	2.84	N	052400	500	77 억	282403	N	N	140	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History