KissMeData/263860/price/prices-20230901.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

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	161026	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12330	340	2	2.84	217657630	17893	69.97	11780	12500	11780	15580	8400	11990	12164.60	20.40	2435	12496	12242	12086	11832	11676	12165	11755	47	3590	500	8390	10	1	9444600	1165	16.29	2.22	12	0.19	757.00	5543.00	17640	20230613	-30.10	6750	20221013	82.67	17640	-30.10	20230613	8050	53.17	20230103	17640	-30.10	20230613	6750	82.67	20221013	1.38	N	263860	500	47 억	1927155	N	N	0	N	N
3	20230927	151038	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12350	360	2	3.00	197569570	16265	63.60	11780	12500	11780	15580	8400	11990	12147.11	20.40	2226	12496	12242	12086	11832	11676	12165	11755	47	3590	500	8390	10	1	9444600	1166	16.31	2.23	12	0.17	757.00	5543.00	17640	20230613	-29.99	6750	20221013	82.96	17640	-29.99	20230613	8050	53.42	20230103	17640	-29.99	20230613	6750	82.96	20221013	1.38	N	263860	500	47 억	1927155	N	N	0	N	N
4	20230927	141038	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12320	330	2	2.75	180727440	14896	58.25	11780	12500	11780	15580	8400	11990	12132.81	20.40	2060	12496	12242	12086	11832	11676	12165	11755	47	3590	500	8390	10	1	9444600	1164	16.27	2.22	12	0.16	757.00	5543.00	17640	20230613	-30.16	6750	20221013	82.52	17640	-30.16	20230613	8050	53.04	20230103	17640	-30.16	20230613	6750	82.52	20221013	1.38	N	263860	500	47 억	1927155	N	N	0	N	N
5	20230927	131023	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12200	210	2	1.75	131611830	10902	42.63	11780	12240	11780	15580	8400	11990	12072.42	20.40	1867	12496	12242	12086	11832	11676	12165	11755	47	3590	500	8390	10	1	9444600	1152	16.12	2.20	12	0.12	757.00	5543.00	17640	20230613	-30.84	6750	20221013	80.74	17640	-30.84	20230613	8050	51.55	20230103	17640	-30.84	20230613	6750	80.74	20221013	1.38	N	263860	500	47 억	1927155	N	N	0	N	N
6	20230927	121023	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12080	90	2	0.75	110500980	9167	35.85	11780	12180	11780	15580	8400	11990	12054.35	20.40	733	12496	12242	12086	11832	11676	12165	11755	47	3590	500	8390	10	1	9444600	1141	15.96	2.18	12	0.10	757.00	5543.00	17640	20230613	-31.52	6750	20221013	78.96	17640	-31.52	20230613	8050	50.06	20230103	17640	-31.52	20230613	6750	78.96	20221013	1.38	N	263860	500	47 억	1927155	N	N	0	N	N
7	20230927	111033	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12090	100	2	0.83	68171670	5663	22.14	11780	12180	11780	15580	8400	11990	12038.25	20.40	1996	12496	12242	12086	11832	11676	12165	11755	47	3590	500	8390	10	1	9444600	1142	15.97	2.18	12	0.06	757.00	5543.00	17640	20230613	-31.46	6750	20221013	79.11	17640	-31.46	20230613	8050	50.19	20230103	17640	-31.46	20230613	6750	79.11	20221013	1.38	N	263860	500	47 억	1927155	N	N	0	N	N
8	20230927	101025	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12080	90	2	0.75	51622880	4296	16.80	11780	12180	11780	15580	8400	11990	12016.62	20.40	1575	12496	12242	12086	11832	11676	12165	11755	47	3590	500	8390	10	1	9444600	1141	15.96	2.18	12	0.05	757.00	5543.00	17640	20230613	-31.52	6750	20221013	78.96	17640	-31.52	20230613	8050	50.06	20230103	17640	-31.52	20230613	6750	78.96	20221013	1.38	N	263860	500	47 억	1927155	N	N	0	N	N
9	20230927	091045	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12130	140	2	1.17	19213380	1610	6.30	11780	12170	11780	15580	8400	11990	11933.07	20.40	1223	12496	12242	12086	11832	11676	12165	11755	47	3590	500	8390	10	1	9444600	1146	16.02	2.19	12	0.02	757.00	5543.00	17640	20230613	-31.24	6750	20221013	79.70	17640	-31.24	20230613	8050	50.68	20230103	17640	-31.24	20230613	6750	79.70	20221013	1.38	N	263860	500	47 억	1927155	N	N	0	N	N
10	20230926	161024	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	11990	-270	5	-2.20	307362780	25428	100.17	12020	12340	11930	15930	8590	12260	12087.85	20.36	4105	12720	12490	12370	12140	12020	12430	12080	47	3670	500	8580	10	1	9444600	1132	15.84	2.16	12	0.27	757.00	5543.00	17640	20230613	-32.03	6750	20221013	77.63	17640	-32.03	20230613	8050	48.94	20230103	17640	-32.03	20230613	6750	77.63	20221013	1.34	N	263860	500	47 억	1923161	N	N	0	N	N
11	20230926	151023	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12070	-190	5	-1.55	290814610	24051	94.75	12020	12340	11930	15930	8590	12260	12091.58	20.36	4118	12720	12490	12370	12140	12020	12430	12080	47	3670	500	8580	10	1	9444600	1140	15.94	2.18	12	0.25	757.00	5543.00	17640	20230613	-31.58	6750	20221013	78.81	17640	-31.58	20230613	8050	49.94	20230103	17640	-31.58	20230613	6750	78.81	20221013	1.34	N	263860	500	47 억	1923161	N	N	0	N	N
12	20230926	141016	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12000	-260	5	-2.12	254456750	21017	82.80	12020	12340	11990	15930	8590	12260	12107.19	20.36	1853	12720	12490	12370	12140	12020	12430	12080	47	3670	500	8580	10	1	9444600	1133	15.85	2.16	12	0.22	757.00	5543.00	17640	20230613	-31.97	6750	20221013	77.78	17640	-31.97	20230613	8050	49.07	20230103	17640	-31.97	20230613	6750	77.78	20221013	1.34	N	263860	500	47 억	1923161	N	N	0	N	N
13	20230926	131021	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12110	-150	5	-1.22	186625480	15376	60.57	12020	12340	12020	15930	8590	12260	12137.45	20.36	1835	12720	12490	12370	12140	12020	12430	12080	47	3670	500	8580	10	1	9444600	1144	16.00	2.18	12	0.16	757.00	5543.00	17640	20230613	-31.35	6750	20221013	79.41	17640	-31.35	20230613	8050	50.43	20230103	17640	-31.35	20230613	6750	79.41	20221013	1.34	N	263860	500	47 억	1923161	N	N	0	N	N
14	20230926	121028	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12120	-140	5	-1.14	158348490	13044	51.39	12020	12340	12020	15930	8590	12260	12139.57	20.36	1171	12720	12490	12370	12140	12020	12430	12080	47	3670	500	8580	10	1	9444600	1145	16.01	2.19	12	0.14	757.00	5543.00	17640	20230613	-31.29	6750	20221013	79.56	17640	-31.29	20230613	8050	50.56	20230103	17640	-31.29	20230613	6750	79.56	20221013	1.34	N	263860	500	47 억	1923161	N	N	0	N	N
15	20230926	111021	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12170	-90	5	-0.73	112867800	9283	36.57	12020	12340	12020	15930	8590	12260	12158.55	20.36	1761	12720	12490	12370	12140	12020	12430	12080	47	3670	500	8580	10	1	9444600	1149	16.08	2.20	12	0.10	757.00	5543.00	17640	20230613	-31.01	6750	20221013	80.30	17640	-31.01	20230613	8050	51.18	20230103	17640	-31.01	20230613	6750	80.30	20221013	1.34	N	263860	500	47 억	1923161	N	N	0	N	N
16	20230926	101022	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12110	-150	5	-1.22	80697050	6644	26.17	12020	12340	12020	15930	8590	12260	12145.85	20.36	1055	12720	12490	12370	12140	12020	12430	12080	47	3670	500	8580	10	1	9444600	1144	16.00	2.18	12	0.07	757.00	5543.00	17640	20230613	-31.35	6750	20221013	79.41	17640	-31.35	20230613	8050	50.43	20230103	17640	-31.35	20230613	6750	79.41	20221013	1.34	N	263860	500	47 억	1923161	N	N	0	N	N
17	20230926	091023	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12320	60	2	0.49	47442820	3908	15.40	12020	12340	12020	15930	8590	12260	12139.92	20.36	1430	12720	12490	12370	12140	12020	12430	12080	47	3670	500	8580	10	1	9444600	1164	16.27	2.22	12	0.04	757.00	5543.00	17640	20230613	-30.16	6750	20221013	82.52	17640	-30.16	20230613	8050	53.04	20230103	17640	-30.16	20230613	6750	82.52	20221013	1.34	N	263860	500	47 억	1923161	N	N	0	N	N
18	20230925	161024	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12260	-120	5	-0.97	300357180	24347	36.86	12600	12600	12250	16090	8670	12380	12337.06	20.27	8071	13313	12846	12583	12116	11853	12715	11985	47	3710	500	8660	10	1	9444600	1158	16.20	2.21	12	0.26	757.00	5543.00	17640	20230613	-30.50	6750	20221013	81.63	17640	-30.50	20230613	8050	52.30	20230103	17640	-30.50	20230613	6750	81.63	20221013	1.31	N	263860	500	47 억	1914429	N	N	1	N	N
19	20230925	151027	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12260	-120	5	-0.97	284508000	23055	34.90	12600	12600	12250	16090	8670	12380	12340.40	20.27	7396	13313	12846	12583	12116	11853	12715	11985	47	3710	500	8660	10	1	9444600	1158	16.20	2.21	12	0.24	757.00	5543.00	17640	20230613	-30.50	6750	20221013	81.63	17640	-30.50	20230613	8050	52.30	20230103	17640	-30.50	20230613	6750	81.63	20221013	1.31	N	263860	500	47 억	1914429	N	N	1	N	N
20	20230925	141009	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12270	-110	5	-0.89	219854670	17796	26.94	12600	12600	12250	16090	8670	12380	12354.16	20.27	4179	13313	12846	12583	12116	11853	12715	11985	47	3710	500	8660	10	1	9444600	1159	16.21	2.21	12	0.19	757.00	5543.00	17640	20230613	-30.44	6750	20221013	81.78	17640	-30.44	20230613	8050	52.42	20230103	17640	-30.44	20230613	6750	81.78	20221013	1.31	N	263860	500	47 억	1914429	N	N	1	N	N
21	20230925	131015	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12390	10	2	0.08	186830160	15128	22.90	12600	12600	12250	16090	8670	12380	12349.96	20.27	3802	13313	12846	12583	12116	11853	12715	11985	47	3710	500	8660	10	1	9444600	1170	16.37	2.24	12	0.16	757.00	5543.00	17640	20230613	-29.76	6750	20221013	83.56	17640	-29.76	20230613	8050	53.91	20230103	17640	-29.76	20230613	6750	83.56	20221013	1.31	N	263860	500	47 억	1914429	N	N	1	N	N
22	20230925	121020	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12290	-90	5	-0.73	85359810	6929	10.49	12600	12600	12250	16090	8670	12380	12319.21	20.27	737	13313	12846	12583	12116	11853	12715	11985	47	3710	500	8660	10	1	9444600	1161	16.24	2.22	12	0.07	757.00	5543.00	17640	20230613	-30.33	6750	20221013	82.07	17640	-30.33	20230613	8050	52.67	20230103	17640	-30.33	20230613	6750	82.07	20221013	1.31	N	263860	500	47 억	1914429	N	N	1	N	N
23	20230925	111015	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12330	-50	5	-0.40	69060620	5603	8.48	12600	12600	12250	16090	8670	12380	12325.65	20.27	403	13313	12846	12583	12116	11853	12715	11985	47	3710	500	8660	10	1	9444600	1165	16.29	2.22	12	0.06	757.00	5543.00	17640	20230613	-30.10	6750	20221013	82.67	17640	-30.10	20230613	8050	53.17	20230103	17640	-30.10	20230613	6750	82.67	20221013	1.31	N	263860	500	47 억	1914429	N	N	1	N	N
24	20230925	101019	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12320	-60	5	-0.48	42516680	3442	5.21	12600	12600	12280	16090	8670	12380	12352.32	20.27	-488	13313	12846	12583	12116	11853	12715	11985	47	3710	500	8660	10	1	9444600	1164	16.27	2.22	12	0.04	757.00	5543.00	17640	20230613	-30.16	6750	20221013	82.52	17640	-30.16	20230613	8050	53.04	20230103	17640	-30.16	20230613	6750	82.52	20221013	1.31	N	263860	500	47 억	1914429	N	N	1	N	N
25	20230925	091014	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12500	120	2	0.97	6422780	515	0.78	12600	12600	12400	16090	8670	12380	12471.42	20.27	75	13313	12846	12583	12116	11853	12715	11985	47	3710	500	8660	10	1	9444600	1181	16.51	2.26	12	0.01	757.00	5543.00	17640	20230613	-29.14	6750	20221013	85.19	17640	-29.14	20230613	8050	55.28	20230103	17640	-29.14	20230613	6750	85.19	20221013	1.31	N	263860	500	47 억	1914429	N	N	1	N	N
26	20230922	161053	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12380	-710	5	-5.42	820491620	65654	169.89	12900	13050	12320	17010	9170	13090	12497.31	20.33	-5883	13383	13236	13023	12876	12663	13130	12770	47	3920	500	9160	10	1	9444600	1169	16.35	2.23	12	0.70	757.00	5543.00	17640	20230613	-29.82	6750	20221013	83.41	17640	-29.82	20230613	8050	53.79	20230103	17640	-29.82	20230613	6750	83.41	20221013	1.32	N	263860	500	47 억	1920310	N	N	1	N	N
27	20230922	151047	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12470	-620	5	-4.74	779614460	62357	161.36	12900	13050	12320	17010	9170	13090	12502.44	20.33	-5339	13383	13236	13023	12876	12663	13130	12770	47	3920	500	9160	10	1	9444600	1178	16.47	2.25	12	0.66	757.00	5543.00	17640	20230613	-29.31	6750	20221013	84.74	17640	-29.31	20230613	8050	54.91	20230103	17640	-29.31	20230613	6750	84.74	20221013	1.32	N	263860	500	47 억	1920310	N	N	0	N	N
28	20230922	141044	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12600	-490	5	-3.74	734018750	58696	151.89	12900	13050	12320	17010	9170	13090	12505.43	20.33	-4076	13383	13236	13023	12876	12663	13130	12770	47	3920	500	9160	10	1	9444600	1190	16.64	2.27	12	0.62	757.00	5543.00	17640	20230613	-28.57	6750	20221013	86.67	17640	-28.57	20230613	8050	56.52	20230103	17640	-28.57	20230613	6750	86.67	20221013	1.32	N	263860	500	47 억	1920310	N	N	0	N	N
29	20230922	130940	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12360	-730	5	-5.58	604514680	48339	125.09	12900	13050	12320	17010	9170	13090	12505.73	20.33	108	13383	13236	13023	12876	12663	13130	12770	47	3920	500	9160	10	1	9444600	1167	16.33	2.23	12	0.51	757.00	5543.00	17640	20230613	-29.93	6750	20221013	83.11	17640	-29.93	20230613	8050	53.54	20230103	17640	-29.93	20230613	6750	83.11	20221013	1.32	N	263860	500	47 억	1920310	N	N	0	N	N
30	20230922	120938	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12400	-690	5	-5.27	512315910	40891	105.81	12900	13050	12320	17010	9170	13090	12528.82	20.33	5639	13383	13236	13023	12876	12663	13130	12770	47	3920	500	9160	10	1	9444600	1171	16.38	2.24	12	0.43	757.00	5543.00	17640	20230613	-29.71	6750	20221013	83.70	17640	-29.71	20230613	8050	54.04	20230103	17640	-29.71	20230613	6750	83.70	20221013	1.32	N	263860	500	47 억	1920310	N	N	0	N	N
31	20230922	110933	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12420	-670	5	-5.12	458872770	36591	94.69	12900	13050	12320	17010	9170	13090	12540.59	20.33	5645	13383	13236	13023	12876	12663	13130	12770	47	3920	500	9160	10	1	9444600	1173	16.41	2.24	12	0.39	757.00	5543.00	17640	20230613	-29.59	6750	20221013	84.00	17640	-29.59	20230613	8050	54.29	20230103	17640	-29.59	20230613	6750	84.00	20221013	1.32	N	263860	500	47 억	1920310	N	N	0	N	N
32	20230922	100934	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12400	-690	5	-5.27	233612490	18452	47.75	12900	13050	12400	17010	9170	13090	12660.55	20.33	2295	13383	13236	13023	12876	12663	13130	12770	47	3920	500	9160	10	1	9444600	1171	16.38	2.24	12	0.20	757.00	5543.00	17640	20230613	-29.71	6750	20221013	83.70	17640	-29.71	20230613	8050	54.04	20230103	17640	-29.71	20230613	6750	83.70	20221013	1.32	N	263860	500	47 억	1920310	N	N	0	N	N
33	20230922	090931	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12740	-350	5	-2.67	39270570	3071	7.95	12900	12930	12740	17010	9170	13090	12787.55	20.33	680	13383	13236	13023	12876	12663	13130	12770	47	3920	500	9160	10	1	9444600	1203	16.83	2.30	12	0.03	757.00	5543.00	17640	20230613	-27.78	6750	20221013	88.74	17640	-27.78	20230613	8050	58.26	20230103	17640	-27.78	20230613	6750	88.74	20221013	1.32	N	263860	500	47 억	1920310	N	N	0	N	N
34	20230921	160933	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13090	-250	5	-1.87	499938030	38566	73.16	13140	13170	12810	17340	9340	13340	12963.11	20.35	-6771	13953	13646	13403	13096	12853	13525	12975	47	4000	500	9330	10	1	9444600	1236	17.29	2.36	12	0.41	757.00	5543.00	17640	20230613	-25.79	6750	20221013	93.93	17640	-25.79	20230613	8050	62.61	20230103	17640	-25.79	20230613	6750	93.93	20221013	1.31	N	263860	500	47 억	1921565	N	N	1	N	N
35	20230921	150921	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12920	-420	5	-3.15	457014480	35260	66.89	13140	13170	12810	17340	9340	13340	12961.20	20.35	-6415	13953	13646	13403	13096	12853	13525	12975	47	4000	500	9330	10	1	9444600	1220	17.07	2.33	12	0.37	757.00	5543.00	17640	20230613	-26.76	6750	20221013	91.41	17640	-26.76	20230613	8050	60.50	20230103	17640	-26.76	20230613	6750	91.41	20221013	1.31	N	263860	500	47 억	1921565	N	N	1	N	N
36	20230921	140928	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13040	-300	5	-2.25	424547500	32754	62.14	13140	13170	12810	17340	9340	13340	12961.62	20.35	-5433	13953	13646	13403	13096	12853	13525	12975	47	4000	500	9330	10	1	9444600	1232	17.23	2.35	12	0.35	757.00	5543.00	17640	20230613	-26.08	6750	20221013	93.19	17640	-26.08	20230613	8050	61.99	20230103	17640	-26.08	20230613	6750	93.19	20221013	1.31	N	263860	500	47 억	1921565	N	N	1	N	N
37	20230921	130925	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12900	-440	5	-3.30	376749490	29072	55.15	13140	13170	12810	17340	9340	13340	12959.10	20.35	-6277	13953	13646	13403	13096	12853	13525	12975	47	4000	500	9330	10	1	9444600	1218	17.04	2.33	12	0.31	757.00	5543.00	17640	20230613	-26.87	6750	20221013	91.11	17640	-26.87	20230613	8050	60.25	20230103	17640	-26.87	20230613	6750	91.11	20221013	1.31	N	263860	500	47 억	1921565	N	N	1	N	N
38	20230921	120918	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12820	-520	5	-3.90	329982010	25433	48.25	13140	13170	12810	17340	9340	13340	12974.46	20.35	-6056	13953	13646	13403	13096	12853	13525	12975	47	4000	500	9330	10	1	9444600	1211	16.94	2.31	12	0.27	757.00	5543.00	17640	20230613	-27.32	6750	20221013	89.93	17640	-27.32	20230613	8050	59.25	20230103	17640	-27.32	20230613	6750	89.93	20221013	1.31	N	263860	500	47 억	1921565	N	N	1	N	N
39	20230921	110938	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12900	-440	5	-3.30	276572410	21280	40.37	13140	13170	12870	17340	9340	13340	12996.71	20.35	-3291	13953	13646	13403	13096	12853	13525	12975	47	4000	500	9330	10	1	9444600	1218	17.04	2.33	12	0.23	757.00	5543.00	17640	20230613	-26.87	6750	20221013	91.11	17640	-26.87	20230613	8050	60.25	20230103	17640	-26.87	20230613	6750	91.11	20221013	1.31	N	263860	500	47 억	1921565	N	N	1	N	N
40	20230921	100918	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12970	-370	5	-2.77	173361560	13299	25.23	13140	13170	12950	17340	9340	13340	13035.52	20.35	-1580	13953	13646	13403	13096	12853	13525	12975	47	4000	500	9330	10	1	9444600	1225	17.13	2.34	12	0.14	757.00	5543.00	17640	20230613	-26.47	6750	20221013	92.15	17640	-26.47	20230613	8050	61.12	20230103	17640	-26.47	20230613	6750	92.15	20221013	1.31	N	263860	500	47 억	1921565	N	N	1	N	N
41	20230921	090924	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13090	-250	5	-1.87	59240180	4532	8.60	13140	13170	12950	17340	9340	13340	13071.12	20.35	332	13953	13646	13403	13096	12853	13525	12975	47	4000	500	9330	10	1	9444600	1236	17.29	2.36	12	0.05	757.00	5543.00	17640	20230613	-25.79	6750	20221013	93.93	17640	-25.79	20230613	8050	62.61	20230103	17640	-25.79	20230613	6750	93.93	20221013	1.31	N	263860	500	47 억	1921565	N	N	1	N	N
42	20230920	160931	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13340	-290	5	-2.13	701728440	52479	66.32	13500	13710	13160	17710	9550	13630	13371.72	20.25	5557	14583	14106	13753	13276	12923	13930	13100	47	4080	500	9540	10	1	9444600	1260	17.62	2.41	12	0.56	757.00	5543.00	17640	20230613	-24.38	6750	20221013	97.63	17640	-24.38	20230613	8050	65.71	20230103	17640	-24.38	20230613	6750	97.63	20221013	1.27	N	263860	500	47 억	1912724	N	N	1	N	N
43	20230920	150905	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13290	-340	5	-2.49	651305500	48689	61.53	13500	13710	13160	17710	9550	13630	13376.85	20.25	4316	14583	14106	13753	13276	12923	13930	13100	47	4080	500	9540	10	1	9444600	1255	17.56	2.40	12	0.52	757.00	5543.00	17640	20230613	-24.66	6750	20221013	96.89	17640	-24.66	20230613	8050	65.09	20230103	17640	-24.66	20230613	6750	96.89	20221013	1.27	N	263860	500	47 억	1912724	N	N	0	N	N
44	20230920	140918	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13340	-290	5	-2.13	448141170	33428	42.25	13500	13710	13160	17710	9550	13630	13406.16	20.25	-600	14583	14106	13753	13276	12923	13930	13100	47	4080	500	9540	10	1	9444600	1260	17.62	2.41	12	0.35	757.00	5543.00	17640	20230613	-24.38	6750	20221013	97.63	17640	-24.38	20230613	8050	65.71	20230103	17640	-24.38	20230613	6750	97.63	20221013	1.27	N	263860	500	47 억	1912724	N	N	0	N	N
45	20230920	130914	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13470	-160	5	-1.17	419239280	31271	39.52	13500	13710	13160	17710	9550	13630	13406.65	20.25	-22	14583	14106	13753	13276	12923	13930	13100	47	4080	500	9540	10	1	9444600	1272	17.79	2.43	12	0.33	757.00	5543.00	17640	20230613	-23.64	6750	20221013	99.56	17640	-23.64	20230613	8050	67.33	20230103	17640	-23.64	20230613	6750	99.56	20221013	1.27	N	263860	500	47 억	1912724	N	N	0	N	N
46	20230920	120915	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13580	-50	5	-0.37	343188360	25675	32.45	13500	13680	13160	17710	9550	13630	13366.64	20.25	950	14583	14106	13753	13276	12923	13930	13100	47	4080	500	9540	10	1	9444600	1283	17.94	2.45	12	0.27	757.00	5543.00	17640	20230613	-23.02	6750	20221013	101.19	17640	-23.02	20230613	8050	68.70	20230103	17640	-23.02	20230613	6750	101.19	20221013	1.27	N	263860	500	47 억	1912724	N	N	0	N	N
47	20230920	110918	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13350	-280	5	-2.05	276945670	20753	26.23	13500	13680	13160	17710	9550	13630	13344.85	20.25	-571	14583	14106	13753	13276	12923	13930	13100	47	4080	500	9540	10	1	9444600	1261	17.64	2.41	12	0.22	757.00	5543.00	17640	20230613	-24.32	6750	20221013	97.78	17640	-24.32	20230613	8050	65.84	20230103	17640	-24.32	20230613	6750	97.78	20221013	1.27	N	263860	500	47 억	1912724	N	N	0	N	N
48	20230920	100900	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13330	-300	5	-2.20	190430740	14248	18.01	13500	13680	13160	17710	9550	13630	13365.44	20.25	-932	14583	14106	13753	13276	12923	13930	13100	47	4080	500	9540	10	1	9444600	1259	17.61	2.40	12	0.15	757.00	5543.00	17640	20230613	-24.43	6750	20221013	97.48	17640	-24.43	20230613	8050	65.59	20230103	17640	-24.43	20230613	6750	97.48	20221013	1.27	N	263860	500	47 억	1912724	N	N	0	N	N
49	20230920	090912	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13450	-180	5	-1.32	43039830	3183	4.02	13500	13680	13410	17710	9550	13630	13521.78	20.25	-1130	14583	14106	13753	13276	12923	13930	13100	47	4080	500	9540	10	1	9444600	1270	17.77	2.43	12	0.03	757.00	5543.00	17640	20230613	-23.75	6750	20221013	99.26	17640	-23.75	20230613	8050	67.08	20230103	17640	-23.75	20230613	6750	99.26	20221013	1.27	N	263860	500	47 억	1912724	N	N	0	N	N
50	20230919	160910	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13630	-380	5	-2.71	1076192610	78686	37.23	14050	14230	13400	18210	9810	14010	13676.67	20.35	-9836	15170	14590	13920	13340	12670	14880	13630	47	4200	500	9800	10	1	9444600	1287	18.01	2.46	12	0.83	757.00	5543.00	17640	20230613	-22.73	6750	20221013	101.93	17640	-22.73	20230613	8050	69.32	20230103	17640	-22.73	20230613	6750	101.93	20221013	1.36	N	263860	500	47 억	1922024	N	N	0	N	N
51	20230919	150910	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13470	-540	5	-3.85	1051266840	76849	36.37	14050	14230	13400	18210	9810	14010	13679.23	20.35	-9214	15170	14590	13920	13340	12670	14880	13630	47	4200	500	9800	10	1	9444600	1272	17.79	2.43	12	0.81	757.00	5543.00	17640	20230613	-23.64	6750	20221013	99.56	17640	-23.64	20230613	8050	67.33	20230103	17640	-23.64	20230613	6750	99.56	20221013	1.36	N	263860	500	47 억	1922024	N	N	0	N	N
52	20230919	140909	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13490	-520	5	-3.71	954084780	69622	32.95	14050	14230	13400	18210	9810	14010	13703.36	20.35	-7869	15170	14590	13920	13340	12670	14880	13630	47	4200	500	9800	10	1	9444600	1274	17.82	2.43	12	0.74	757.00	5543.00	17640	20230613	-23.53	6750	20221013	99.85	17640	-23.53	20230613	8050	67.58	20230103	17640	-23.53	20230613	6750	99.85	20221013	1.36	N	263860	500	47 억	1922024	N	N	0	N	N
53	20230919	130854	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13460	-550	5	-3.93	873727760	63653	30.12	14050	14230	13400	18210	9810	14010	13726.00	20.35	-7509	15170	14590	13920	13340	12670	14880	13630	47	4200	500	9800	10	1	9444600	1271	17.78	2.43	12	0.67	757.00	5543.00	17640	20230613	-23.70	6750	20221013	99.41	17640	-23.70	20230613	8050	67.20	20230103	17640	-23.70	20230613	6750	99.41	20221013	1.36	N	263860	500	47 억	1922024	N	N	0	N	N
54	20230919	120911	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13560	-450	5	-3.21	792003920	57605	27.26	14050	14230	13400	18210	9810	14010	13748.44	20.35	-4395	15170	14590	13920	13340	12670	14880	13630	47	4200	500	9800	10	1	9444600	1281	17.91	2.45	12	0.61	757.00	5543.00	17640	20230613	-23.13	6750	20221013	100.89	17640	-23.13	20230613	8050	68.45	20230103	17640	-23.13	20230613	6750	100.89	20221013	1.36	N	263860	500	47 억	1922024	N	N	0	N	N
55	20230919	110916	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13610	-400	5	-2.86	724967850	52658	24.92	14050	14230	13400	18210	9810	14010	13767.04	20.35	-4141	15170	14590	13920	13340	12670	14880	13630	47	4200	500	9800	10	1	9444600	1285	17.98	2.46	12	0.56	757.00	5543.00	17640	20230613	-22.85	6750	20221013	101.63	17640	-22.85	20230613	8050	69.07	20230103	17640	-22.85	20230613	6750	101.63	20221013	1.36	N	263860	500	47 억	1922024	N	N	0	N	N
56	20230919	100908	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13540	-470	5	-3.35	568833950	41081	19.44	14050	14230	13410	18210	9810	14010	13846.26	20.35	-4992	15170	14590	13920	13340	12670	14880	13630	47	4200	500	9800	10	1	9444600	1279	17.89	2.44	12	0.43	757.00	5543.00	17640	20230613	-23.24	6750	20221013	100.59	17640	-23.24	20230613	8050	68.20	20230103	17640	-23.24	20230613	6750	100.59	20221013	1.36	N	263860	500	47 억	1922024	N	N	0	N	N
57	20230919	090906	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	14080	70	2	0.50	181209740	12881	6.10	14050	14230	13970	18210	9810	14010	14068.42	20.35	-1619	15170	14590	13920	13340	12670	14880	13630	47	4200	500	9800	10	1	9444600	1330	18.60	2.54	12	0.14	757.00	5543.00	17640	20230613	-20.18	6750	20221013	108.59	17640	-20.18	20230613	8050	74.91	20230103	17640	-20.18	20230613	6750	108.59	20221013	1.36	N	263860	500	47 억	1922024	N	N	0	N	N
58	20230918	160910	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	14010	830	2	6.30	2918682850	210298	421.14	13700	14500	13250	17130	9230	13180	13879.81	20.18	10518	14033	13606	13253	12826	12473	13430	12650	47	3950	500	9220	10	1	9444600	1323	18.51	2.53	12	2.23	757.00	5543.00	17640	20230613	-20.58	6750	20221013	107.56	17640	-20.58	20230613	8050	74.04	20230103	17640	-20.58	20230613	6750	107.56	20221013	1.46	N	263860	500	47 억	1905607	N	N	0	N	N
59	20230918	150907	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13880	700	2	5.31	2808290110	202396	405.31	13700	14500	13250	17130	9230	13180	13876.45	20.18	10290	14033	13606	13253	12826	12473	13430	12650	47	3950	500	9220	10	1	9444600	1311	18.34	2.50	12	2.14	757.00	5543.00	17640	20230613	-21.32	6750	20221013	105.63	17640	-21.32	20230613	8050	72.42	20230103	17640	-21.32	20230613	6750	105.63	20221013	1.46	N	263860	500	47 억	1905607	N	N	0	N	N
60	20230918	140927	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13960	780	2	5.92	2590544480	186687	373.85	13700	14500	13250	17130	9230	13180	13877.74	20.18	7396	14033	13606	13253	12826	12473	13430	12650	47	3950	500	9220	10	1	9444600	1318	18.44	2.52	12	1.98	757.00	5543.00	17640	20230613	-20.86	6750	20221013	106.81	17640	-20.86	20230613	8050	73.42	20230103	17640	-20.86	20230613	6750	106.81	20221013	1.46	N	263860	500	47 억	1905607	N	N	0	N	N
61	20230918	130904	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13790	610	2	4.63	2006368800	144975	290.32	13700	14500	13250	17130	9230	13180	13841.04	20.18	-1035	14033	13606	13253	12826	12473	13430	12650	47	3950	500	9220	10	1	9444600	1302	18.22	2.49	12	1.54	757.00	5543.00	17640	20230613	-21.83	6750	20221013	104.30	17640	-21.83	20230613	8050	71.30	20230103	17640	-21.83	20230613	6750	104.30	20221013	1.46	N	263860	500	47 억	1905607	N	N	0	N	N
62	20230918	120912	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13710	530	2	4.02	1862111400	134538	269.42	13700	14500	13250	17130	9230	13180	13842.54	20.18	-2277	14033	13606	13253	12826	12473	13430	12650	47	3950	500	9220	10	1	9444600	1295	18.11	2.47	12	1.42	757.00	5543.00	17640	20230613	-22.28	6750	20221013	103.11	17640	-22.28	20230613	8050	70.31	20230103	17640	-22.28	20230613	6750	103.11	20221013	1.46	N	263860	500	47 억	1905607	N	N	0	N	N
63	20230918	110857	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13600	420	2	3.19	1507259520	108802	217.88	13700	14500	13250	17130	9230	13180	13855.44	20.18	1146	14033	13606	13253	12826	12473	13430	12650	47	3950	500	9220	10	1	9444600	1284	17.97	2.45	12	1.15	757.00	5543.00	17640	20230613	-22.90	6750	20221013	101.48	17640	-22.90	20230613	8050	68.94	20230103	17640	-22.90	20230613	6750	101.48	20221013	1.46	N	263860	500	47 억	1905607	N	N	0	N	N
64	20230918	100851	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13410	230	2	1.75	1411305830	101711	203.68	13700	14500	13250	17130	9230	13180	13878.09	20.18	629	14033	13606	13253	12826	12473	13430	12650	47	3950	500	9220	10	1	9444600	1267	17.71	2.42	12	1.08	757.00	5543.00	17640	20230613	-23.98	6750	20221013	98.67	17640	-23.98	20230613	8050	66.58	20230103	17640	-23.98	20230613	6750	98.67	20221013	1.46	N	263860	500	47 억	1905607	N	N	0	N	N
65	20230918	090854	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13930	750	2	5.69	928683040	66102	132.37	13700	14500	13680	17130	9230	13180	14053.95	20.18	-435	14033	13606	13253	12826	12473	13430	12650	47	3950	500	9220	10	1	9444600	1316	18.40	2.51	12	0.70	757.00	5543.00	17640	20230613	-21.03	6750	20221013	106.37	17640	-21.03	20230613	8050	73.04	20230103	17640	-21.03	20230613	6750	106.37	20221013	1.46	N	263860	500	47 억	1905607	N	N	0	N	N
66	20230915	160904	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13180	-100	5	-0.75	649979780	48768	69.82	13390	13680	12900	17260	9300	13280	13328.03	20.16	664	13973	13626	13163	12816	12353	13800	12990	47	3980	500	9290	10	1	9444600	1245	17.41	2.38	12	0.52	757.00	5543.00	17640	20230613	-25.28	6750	20221013	95.26	17640	-25.28	20230613	8050	63.73	20230103	17640	-25.28	20230613	6750	95.26	20221013	1.41	N	263860	500	47 억	1903963	N	N	0	N	N
67	20230915	150900	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13150	-130	5	-0.98	613951410	46037	65.91	13390	13680	12900	17260	9300	13280	13336.04	20.16	353	13973	13626	13163	12816	12353	13800	12990	47	3980	500	9290	10	1	9444600	1242	17.37	2.37	12	0.49	757.00	5543.00	17640	20230613	-25.45	6750	20221013	94.81	17640	-25.45	20230613	8050	63.35	20230103	17640	-25.45	20230613	6750	94.81	20221013	1.41	N	263860	500	47 억	1903963	N	N	0	N	N
68	20230915	140906	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13290	10	2	0.08	557455640	41754	59.77	13390	13680	12900	17260	9300	13280	13350.95	20.16	-56	13973	13626	13163	12816	12353	13800	12990	47	3980	500	9290	10	1	9444600	1255	17.56	2.40	12	0.44	757.00	5543.00	17640	20230613	-24.66	6750	20221013	96.89	17640	-24.66	20230613	8050	65.09	20230103	17640	-24.66	20230613	6750	96.89	20221013	1.41	N	263860	500	47 억	1903963	N	N	0	N	N
69	20230915	130857	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13360	80	2	0.60	405202280	30247	43.30	13390	13680	12900	17260	9300	13280	13396.45	20.16	-1327	13973	13626	13163	12816	12353	13800	12990	47	3980	500	9290	10	1	9444600	1262	17.65	2.41	12	0.32	757.00	5543.00	17640	20230613	-24.26	6750	20221013	97.93	17640	-24.26	20230613	8050	65.96	20230103	17640	-24.26	20230613	6750	97.93	20221013	1.41	N	263860	500	47 억	1903963	N	N	0	N	N
70	20230915	120901	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13380	100	2	0.75	361950010	27019	38.68	13390	13680	12900	17260	9300	13280	13396.13	20.16	-1406	13973	13626	13163	12816	12353	13800	12990	47	3980	500	9290	10	1	9444600	1264	17.68	2.41	12	0.29	757.00	5543.00	17640	20230613	-24.15	6750	20221013	98.22	17640	-24.15	20230613	8050	66.21	20230103	17640	-24.15	20230613	6750	98.22	20221013	1.41	N	263860	500	47 억	1903963	N	N	0	N	N
71	20230915	110908	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13480	200	2	1.51	307036610	22933	32.83	13390	13680	12900	17260	9300	13280	13388.42	20.16	-1203	13973	13626	13163	12816	12353	13800	12990	47	3980	500	9290	10	1	9444600	1273	17.81	2.43	12	0.24	757.00	5543.00	17640	20230613	-23.58	6750	20221013	99.70	17640	-23.58	20230613	8050	67.45	20230103	17640	-23.58	20230613	6750	99.70	20221013	1.41	N	263860	500	47 억	1903963	N	N	0	N	N
72	20230915	100907	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13290	10	2	0.08	153200840	11502	16.47	13390	13460	12900	17260	9300	13280	13319.50	20.16	-1579	13973	13626	13163	12816	12353	13800	12990	47	3980	500	9290	10	1	9444600	1255	17.56	2.40	12	0.12	757.00	5543.00	17640	20230613	-24.66	6750	20221013	96.89	17640	-24.66	20230613	8050	65.09	20230103	17640	-24.66	20230613	6750	96.89	20221013	1.41	N	263860	500	47 억	1903963	N	N	0	N	N
73	20230915	090854	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13380	100	2	0.75	23533770	1762	2.52	13390	13390	13280	17260	9300	13280	13356.28	20.16	-493	13973	13626	13163	12816	12353	13800	12990	47	3980	500	9290	10	1	9444600	1264	17.68	2.41	12	0.02	757.00	5543.00	17640	20230613	-24.15	6750	20221013	98.22	17640	-24.15	20230613	8050	66.21	20230103	17640	-24.15	20230613	6750	98.22	20221013	1.41	N	263860	500	47 억	1903963	N	N	0	N	N
74	20230914	160907	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13280	650	2	5.15	909604090	69096	101.81	12720	13510	12700	16410	8850	12630	13164.51	19.95	15751	13470	13050	12820	12400	12170	12935	12285	47	3780	500	8840	10	1	9444600	1254	17.54	2.40	12	0.73	757.00	5543.00	17640	20230613	-24.72	6750	20221013	96.74	17640	-24.72	20230613	8050	64.97	20230103	17640	-24.72	20230613	6750	96.74	20221013	1.37	N	263860	500	47 억	1883843	N	N	0	N	N
75	20230914	150838	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13250	620	2	4.91	893153690	67854	99.98	12720	13510	12700	16410	8850	12630	13163.03	19.95	15548	13470	13050	12820	12400	12170	12935	12285	47	3780	500	8840	10	1	9444600	1251	17.50	2.39	12	0.72	757.00	5543.00	17640	20230613	-24.89	6750	20221013	96.30	17640	-24.89	20230613	8050	64.60	20230103	17640	-24.89	20230613	6750	96.30	20221013	1.37	N	263860	500	47 억	1883843	N	N	0	N	N
76	20230914	140858	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13220	590	2	4.67	848678610	64501	95.04	12720	13510	12700	16410	8850	12630	13157.77	19.95	14983	13470	13050	12820	12400	12170	12935	12285	47	3780	500	8840	10	1	9444600	1249	17.46	2.38	12	0.68	757.00	5543.00	17640	20230613	-25.06	6750	20221013	95.85	17640	-25.06	20230613	8050	64.22	20230103	17640	-25.06	20230613	6750	95.85	20221013	1.37	N	263860	500	47 억	1883843	N	N	0	N	N
77	20230914	130841	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13200	570	2	4.51	775135080	58921	86.82	12720	13510	12700	16410	8850	12630	13155.68	19.95	13145	13470	13050	12820	12400	12170	12935	12285	47	3780	500	8840	10	1	9444600	1247	17.44	2.38	12	0.62	757.00	5543.00	17640	20230613	-25.17	6750	20221013	95.56	17640	-25.17	20230613	8050	63.98	20230103	17640	-25.17	20230613	6750	95.56	20221013	1.37	N	263860	500	47 억	1883843	N	N	0	N	N
78	20230914	120850	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13200	570	2	4.51	742190700	56427	83.14	12720	13510	12700	16410	8850	12630	13153.30	19.95	12867	13470	13050	12820	12400	12170	12935	12285	47	3780	500	8840	10	1	9444600	1247	17.44	2.38	12	0.60	757.00	5543.00	17640	20230613	-25.17	6750	20221013	95.56	17640	-25.17	20230613	8050	63.98	20230103	17640	-25.17	20230613	6750	95.56	20221013	1.37	N	263860	500	47 억	1883843	N	N	0	N	N
79	20230914	110843	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13230	600	2	4.75	617883580	47070	69.36	12720	13510	12700	16410	8850	12630	13127.12	19.95	10992	13470	13050	12820	12400	12170	12935	12285	47	3780	500	8840	10	1	9444600	1250	17.48	2.39	12	0.50	757.00	5543.00	17640	20230613	-25.00	6750	20221013	96.00	17640	-25.00	20230613	8050	64.35	20230103	17640	-25.00	20230613	6750	96.00	20221013	1.37	N	263860	500	47 억	1883843	N	N	0	N	N
80	20230914	100837	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13240	610	2	4.83	564179420	43005	63.37	12720	13510	12700	16410	8850	12630	13119.15	19.95	9671	13470	13050	12820	12400	12170	12935	12285	47	3780	500	8840	10	1	9444600	1250	17.49	2.39	12	0.46	757.00	5543.00	17640	20230613	-24.94	6750	20221013	96.15	17640	-24.94	20230613	8050	64.47	20230103	17640	-24.94	20230613	6750	96.15	20221013	1.37	N	263860	500	47 억	1883843	N	N	0	N	N
81	20230914	090853	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13070	440	2	3.48	136149800	10478	15.44	12720	13510	12700	16410	8850	12630	12994.57	19.95	-731	13470	13050	12820	12400	12170	12935	12285	47	3780	500	8840	10	1	9444600	1234	17.27	2.36	12	0.11	757.00	5543.00	17640	20230613	-25.91	6750	20221013	93.63	17640	-25.91	20230613	8050	62.36	20230103	17640	-25.91	20230613	6750	93.63	20221013	1.37	N	263860	500	47 억	1883843	N	N	0	N	N
82	20230913	160855	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12630	-450	5	-3.44	857944280	66823	84.31	13190	13240	12590	17000	9160	13080	12839.17	19.88	-5233	14106	13592	13256	12742	12406	13425	12575	47	3920	500	9150	10	1	9444600	1193	16.68	2.28	12	0.71	757.00	5543.00	17640	20230613	-28.40	6750	20221013	87.11	17640	-28.40	20230613	8050	56.89	20230103	17640	-28.40	20230613	6750	87.11	20221013	1.39	N	263860	500	47 억	1877981	N	N	0	N	N
83	20230913	150847	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12680	-400	5	-3.06	816158190	63517	80.14	13190	13240	12590	17000	9160	13080	12849.43	19.88	-4803	14106	13592	13256	12742	12406	13425	12575	47	3920	500	9150	10	1	9444600	1198	16.75	2.29	12	0.67	757.00	5543.00	17640	20230613	-28.12	6750	20221013	87.85	17640	-28.12	20230613	8050	57.52	20230103	17640	-28.12	20230613	6750	87.85	20221013	1.39	N	263860	500	47 억	1877981	N	N	0	N	N
84	20230913	140855	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12890	-190	5	-1.45	741418470	57650	72.74	13190	13240	12590	17000	9160	13080	12860.67	19.88	-3514	14106	13592	13256	12742	12406	13425	12575	47	3920	500	9150	10	1	9444600	1217	17.03	2.33	12	0.61	757.00	5543.00	17640	20230613	-26.93	6750	20221013	90.96	17640	-26.93	20230613	8050	60.12	20230103	17640	-26.93	20230613	6750	90.96	20221013	1.39	N	263860	500	47 억	1877981	N	N	0	N	N
85	20230913	130830	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12750	-330	5	-2.52	636411080	49469	62.42	13190	13240	12590	17000	9160	13080	12864.82	19.88	-6937	14106	13592	13256	12742	12406	13425	12575	47	3920	500	9150	10	1	9444600	1204	16.84	2.30	12	0.52	757.00	5543.00	17640	20230613	-27.72	6750	20221013	88.89	17640	-27.72	20230613	8050	58.39	20230103	17640	-27.72	20230613	6750	88.89	20221013	1.39	N	263860	500	47 억	1877981	N	N	0	N	N
86	20230913	120853	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12780	-300	5	-2.29	594506940	46188	58.28	13190	13240	12590	17000	9160	13080	12871.44	19.88	-5794	14106	13592	13256	12742	12406	13425	12575	47	3920	500	9150	10	1	9444600	1207	16.88	2.31	12	0.49	757.00	5543.00	17640	20230613	-27.55	6750	20221013	89.33	17640	-27.55	20230613	8050	58.76	20230103	17640	-27.55	20230613	6750	89.33	20221013	1.39	N	263860	500	47 억	1877981	N	N	0	N	N
87	20230913	110851	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12830	-250	5	-1.91	475322310	36840	46.48	13190	13240	12620	17000	9160	13080	12902.32	19.88	-5640	14106	13592	13256	12742	12406	13425	12575	47	3920	500	9150	10	1	9444600	1212	16.95	2.31	12	0.39	757.00	5543.00	17640	20230613	-27.27	6750	20221013	90.07	17640	-27.27	20230613	8050	59.38	20230103	17640	-27.27	20230613	6750	90.07	20221013	1.39	N	263860	500	47 억	1877981	N	N	0	N	N
88	20230913	100841	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13040	-40	5	-0.31	391393680	30321	38.26	13190	13240	12620	17000	9160	13080	12908.31	19.88	-2463	14106	13592	13256	12742	12406	13425	12575	47	3920	500	9150	10	1	9444600	1232	17.23	2.35	12	0.32	757.00	5543.00	17640	20230613	-26.08	6750	20221013	93.19	17640	-26.08	20230613	8050	61.99	20230103	17640	-26.08	20230613	6750	93.19	20221013	1.39	N	263860	500	47 억	1877981	N	N	0	N	N
89	20230913	090833	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12910	-170	5	-1.30	71465470	5526	6.97	13190	13240	12780	17000	9160	13080	12932.45	19.88	-651	14106	13592	13256	12742	12406	13425	12575	47	3920	500	9150	10	1	9444600	1219	17.05	2.33	12	0.06	757.00	5543.00	17640	20230613	-26.81	6750	20221013	91.26	17640	-26.81	20230613	8050	60.37	20230103	17640	-26.81	20230613	6750	91.26	20221013	1.39	N	263860	500	47 억	1877981	N	N	0	N	N
90	20230912	160830	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13080	-220	5	-1.65	1047255570	79184	38.37	13300	13770	12920	17290	9310	13300	13225.74	19.94	-10063	14240	13770	13430	12960	12620	14005	13195	47	3990	500	9310	10	1	9444600	1235	17.28	2.36	12	0.84	757.00	5543.00	17640	20230613	-25.85	6750	20221013	93.78	17640	-25.85	20230613	8050	62.48	20230103	17640	-25.85	20230613	6750	93.78	20221013	1.47	N	263860	500	47 억	1883255	N	N	0	N	N
91	20230912	150840	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12950	-350	5	-2.63	970105500	73259	35.50	13300	13770	12920	17290	9310	13300	13242.13	19.94	-10996	14240	13770	13430	12960	12620	14005	13195	47	3990	500	9310	10	1	9444600	1223	17.11	2.34	12	0.78	757.00	5543.00	17640	20230613	-26.59	6750	20221013	91.85	17640	-26.59	20230613	8050	60.87	20230103	17640	-26.59	20230613	6750	91.85	20221013	1.47	N	263860	500	47 억	1883255	N	N	0	N	N
92	20230912	140839	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13240	-60	5	-0.45	716161770	53850	26.09	13300	13770	13100	17290	9310	13300	13299.20	19.94	-11625	14240	13770	13430	12960	12620	14005	13195	47	3990	500	9310	10	1	9444600	1250	17.49	2.39	12	0.57	757.00	5543.00	17640	20230613	-24.94	6750	20221013	96.15	17640	-24.94	20230613	8050	64.47	20230103	17640	-24.94	20230613	6750	96.15	20221013	1.47	N	263860	500	47 억	1883255	N	N	0	N	N
93	20230912	130828	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13300	0	3	0.00	642152410	48262	23.39	13300	13770	13100	17290	9310	13300	13305.55	19.94	-9634	14240	13770	13430	12960	12620	14005	13195	47	3990	500	9310	10	1	9444600	1256	17.57	2.40	12	0.51	757.00	5543.00	17640	20230613	-24.60	6750	20221013	97.04	17640	-24.60	20230613	8050	65.22	20230103	17640	-24.60	20230613	6750	97.04	20221013	1.47	N	263860	500	47 억	1883255	N	N	0	N	N
94	20230912	120826	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13290	-10	5	-0.08	603126610	45323	21.96	13300	13770	13100	17290	9310	13300	13307.30	19.94	-8936	14240	13770	13430	12960	12620	14005	13195	47	3990	500	9310	10	1	9444600	1255	17.56	2.40	12	0.48	757.00	5543.00	17640	20230613	-24.66	6750	20221013	96.89	17640	-24.66	20230613	8050	65.09	20230103	17640	-24.66	20230613	6750	96.89	20221013	1.47	N	263860	500	47 억	1883255	N	N	0	N	N
95	20230912	110832	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13240	-60	5	-0.45	455413760	34134	16.54	13300	13770	13100	17290	9310	13300	13341.94	19.94	-8602	14240	13770	13430	12960	12620	14005	13195	47	3990	500	9310	10	1	9444600	1250	17.49	2.39	12	0.36	757.00	5543.00	17640	20230613	-24.94	6750	20221013	96.15	17640	-24.94	20230613	8050	64.47	20230103	17640	-24.94	20230613	6750	96.15	20221013	1.47	N	263860	500	47 억	1883255	N	N	0	N	N
96	20230912	100824	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13340	40	2	0.30	370213500	27732	13.44	13300	13770	13100	17290	9310	13300	13349.69	19.94	-6297	14240	13770	13430	12960	12620	14005	13195	47	3990	500	9310	10	1	9444600	1260	17.62	2.41	12	0.29	757.00	5543.00	17640	20230613	-24.38	6750	20221013	97.63	17640	-24.38	20230613	8050	65.71	20230103	17640	-24.38	20230613	6750	97.63	20221013	1.47	N	263860	500	47 억	1883255	N	N	0	N	N
97	20230912	090844	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13610	310	2	2.33	96271900	7141	3.46	13300	13770	13210	17290	9310	13300	13481.57	19.94	65	14240	13770	13430	12960	12620	14005	13195	47	3990	500	9310	10	1	9444600	1285	17.98	2.46	12	0.08	757.00	5543.00	17640	20230613	-22.85	6750	20221013	101.63	17640	-22.85	20230613	8050	69.07	20230103	17640	-22.85	20230613	6750	101.63	20221013	1.47	N	263860	500	47 억	1883255	N	N	0	N	N
98	20230911	160825	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13300	300	2	2.31	2744552970	203744	105.08	13200	13900	13090	16900	9100	13000	13471.00	19.70	20502	13780	13390	12860	12470	11940	13585	12665	47	3900	500	9100	10	1	9444600	1256	17.57	2.40	12	2.16	757.00	5543.00	17640	20230613	-24.60	6750	20221013	97.04	17640	-24.60	20230613	8050	65.22	20230103	17640	-24.60	20230613	6750	97.04	20221013	0.79	N	263860	500	47 억	1861047	N	N	0	N	N
99	20230911	150830	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13530	530	2	4.08	2619713910	194394	100.26	13200	13900	13090	16900	9100	13000	13476.31	19.70	19815	13780	13390	12860	12470	11940	13585	12665	47	3900	500	9100	10	1	9444600	1278	17.87	2.44	12	2.06	757.00	5543.00	17640	20230613	-23.30	6750	20221013	100.44	17640	-23.30	20230613	8050	68.07	20230103	17640	-23.30	20230613	6750	100.44	20221013	0.79	N	263860	500	47 억	1861047	N	N	0	N	N
100	20230911	140838	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13750	750	2	5.77	2167891790	161195	83.13	13200	13900	13090	16900	9100	13000	13448.88	19.70	20384	13780	13390	12860	12470	11940	13585	12665	47	3900	500	9100	10	1	9444600	1299	18.16	2.48	12	1.71	757.00	5543.00	17640	20230613	-22.05	6750	20221013	103.70	17640	-22.05	20230613	8050	70.81	20230103	17640	-22.05	20230613	6750	103.70	20221013	0.79	N	263860	500	47 억	1861047	N	N	0	N	N
101	20230911	130813	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13480	480	2	3.69	1613341260	120717	62.26	13200	13560	13090	16900	9100	13000	13364.66	19.70	10562	13780	13390	12860	12470	11940	13585	12665	47	3900	500	9100	10	1	9444600	1273	17.81	2.43	12	1.28	757.00	5543.00	17640	20230613	-23.58	6750	20221013	99.70	17640	-23.58	20230613	8050	67.45	20230103	17640	-23.58	20230613	6750	99.70	20221013	0.79	N	263860	500	47 억	1861047	N	N	0	N	N
102	20230911	120828	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13350	350	2	2.69	1312005200	98305	50.70	13200	13560	13090	16900	9100	13000	13346.27	19.70	4715	13780	13390	12860	12470	11940	13585	12665	47	3900	500	9100	10	1	9444600	1261	17.64	2.41	12	1.04	757.00	5543.00	17640	20230613	-24.32	6750	20221013	97.78	17640	-24.32	20230613	8050	65.84	20230103	17640	-24.32	20230613	6750	97.78	20221013	0.79	N	263860	500	47 억	1861047	N	N	0	N	N
103	20230911	110813	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13300	300	2	2.31	1157453880	86735	44.73	13200	13560	13090	16900	9100	13000	13344.72	19.70	5394	13780	13390	12860	12470	11940	13585	12665	47	3900	500	9100	10	1	9444600	1256	17.57	2.40	12	0.92	757.00	5543.00	17640	20230613	-24.60	6750	20221013	97.04	17640	-24.60	20230613	8050	65.22	20230103	17640	-24.60	20230613	6750	97.04	20221013	0.79	N	263860	500	47 억	1861047	N	N	0	N	N
104	20230911	100812	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13460	460	2	3.54	850011510	63715	32.86	13200	13560	13090	16900	9100	13000	13340.84	19.70	8229	13780	13390	12860	12470	11940	13585	12665	47	3900	500	9100	10	1	9444600	1271	17.78	2.43	12	0.67	757.00	5543.00	17640	20230613	-23.70	6750	20221013	99.41	17640	-23.70	20230613	8050	67.20	20230103	17640	-23.70	20230613	6750	99.41	20221013	0.79	N	263860	500	47 억	1861047	N	N	0	N	N
105	20230911	090810	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13290	290	2	2.23	160359220	12144	6.26	13200	13340	13090	16900	9100	13000	13204.81	19.70	-974	13780	13390	12860	12470	11940	13585	12665	47	3900	500	9100	10	1	9444600	1255	17.56	2.40	12	0.13	757.00	5543.00	17640	20230613	-24.66	6750	20221013	96.89	17640	-24.66	20230613	8050	65.09	20230103	17640	-24.66	20230613	6750	96.89	20221013	0.79	N	263860	500	47 억	1861047	N	N	0	N	N
106	20230908	160832	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13000	150	2	1.17	2487198290	192510	10.56	12960	13250	12330	16700	9000	12850	12919.97	19.17	32602	16783	14816	13783	11816	10783	15800	12800	47	3850	500	8990	10	1	9444600	1228	17.17	2.35	12	2.04	757.00	5543.00	17640	20230613	-26.30	6750	20221013	92.59	17640	-26.30	20230613	8050	61.49	20230103	17640	-26.30	20230613	6750	92.59	20221013	0.92	N	263860	500	47 억	1810459	N	N	0	N	N
107	20230908	150831	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13010	160	2	1.25	2390416590	185058	10.15	12960	13250	12330	16700	9000	12850	12917.26	19.17	32828	16783	14816	13783	11816	10783	15800	12800	47	3850	500	8990	10	1	9444600	1229	17.19	2.35	12	1.96	757.00	5543.00	17640	20230613	-26.25	6750	20221013	92.74	17640	-26.25	20230613	8050	61.61	20230103	17640	-26.25	20230613	6750	92.74	20221013	0.92	N	263860	500	47 억	1810459	N	N	0	N	N
108	20230908	140822	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12900	50	2	0.39	2279843650	176499	9.68	12960	13250	12330	16700	9000	12850	12917.18	19.17	33159	16783	14816	13783	11816	10783	15800	12800	47	3850	500	8990	10	1	9444600	1218	17.04	2.33	12	1.87	757.00	5543.00	17640	20230613	-26.87	6750	20221013	91.11	17640	-26.87	20230613	8050	60.25	20230103	17640	-26.87	20230613	6750	91.11	20221013	0.92	N	263860	500	47 억	1810459	N	N	0	N	N
109	20230908	130831	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12860	10	2	0.08	2167414830	167777	9.21	12960	13250	12330	16700	9000	12850	12918.59	19.17	33399	16783	14816	13783	11816	10783	15800	12800	47	3850	500	8990	10	1	9444600	1215	16.99	2.32	12	1.78	757.00	5543.00	17640	20230613	-27.10	6750	20221013	90.52	17640	-27.10	20230613	8050	59.75	20230103	17640	-27.10	20230613	6750	90.52	20221013	0.92	N	263860	500	47 억	1810459	N	N	0	N	N
110	20230908	120842	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12980	130	2	1.01	2006194480	155280	8.52	12960	13250	12330	16700	9000	12850	12920.03	19.17	32842	16783	14816	13783	11816	10783	15800	12800	47	3850	500	8990	10	1	9444600	1226	17.15	2.34	12	1.64	757.00	5543.00	17640	20230613	-26.42	6750	20221013	92.30	17640	-26.42	20230613	8050	61.24	20230103	17640	-26.42	20230613	6750	92.30	20221013	0.92	N	263860	500	47 억	1810459	N	N	0	N	N
111	20230908	110838	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13050	200	2	1.56	1648492800	128023	7.02	12960	13250	12330	16700	9000	12850	12876.62	19.17	24349	16783	14816	13783	11816	10783	15800	12800	47	3850	500	8990	10	1	9444600	1233	17.24	2.35	12	1.36	757.00	5543.00	17640	20230613	-26.02	6750	20221013	93.33	17640	-26.02	20230613	8050	62.11	20230103	17640	-26.02	20230613	6750	93.33	20221013	0.92	N	263860	500	47 억	1810459	N	N	0	N	N
112	20230908	100829	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13010	160	2	1.25	1333629300	103948	5.70	12960	13250	12330	16700	9000	12850	12829.70	19.17	21786	16783	14816	13783	11816	10783	15800	12800	47	3850	500	8990	10	1	9444600	1229	17.19	2.35	12	1.10	757.00	5543.00	17640	20230613	-26.25	6750	20221013	92.74	17640	-26.25	20230613	8050	61.61	20230103	17640	-26.25	20230613	6750	92.74	20221013	0.92	N	263860	500	47 억	1810459	N	N	0	N	N
113	20230908	090834	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12780	-70	5	-0.54	489333250	37533	2.06	12960	13250	12740	16700	9000	12850	13039.39	19.17	282	16783	14816	13783	11816	10783	15800	12800	47	3850	500	8990	10	1	9444600	1207	16.88	2.31	12	0.40	757.00	5543.00	17640	20230613	-27.55	6750	20221013	89.33	17640	-27.55	20230613	8050	58.76	20230103	17640	-27.55	20230613	6750	89.33	20221013	0.92	N	263860	500	47 억	1810459	N	N	0	N	N
114	20230907	160820	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12850	650	2	5.33	25733101930	1812196	1623.92	12790	15750	12750	15860	8540	12200	14201.05	20.23	-117633	12946	12572	12266	11892	11586	12540	11860	47	3660	500	8540	10	1	9444600	1214	16.97	2.32	12	19.19	757.00	5543.00	17640	20230613	-27.15	6750	20221013	90.37	17640	-27.15	20230613	8050	59.63	20230103	17640	-27.15	20230613	6750	90.37	20221013	0.92	N	263860	500	47 억	1910436	N	N	0	N	N
115	20230907	150826	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12800	600	2	4.92	25413609900	1787277	1601.59	12790	15750	12750	15860	8540	12200	14219.18	20.23	-117742	12946	12572	12266	11892	11586	12540	11860	47	3660	500	8540	10	1	9444600	1209	16.91	2.31	12	18.92	757.00	5543.00	17640	20230613	-27.44	6750	20221013	89.63	17640	-27.44	20230613	8050	59.01	20230103	17640	-27.44	20230613	6750	89.63	20221013	0.92	N	263860	500	47 억	1910436	N	N	0	N	N
116	20230907	140823	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13060	860	2	7.05	24705858160	1732668	1552.65	12790	15750	12750	15860	8540	12200	14258.85	20.23	-114010	12946	12572	12266	11892	11586	12540	11860	47	3660	500	8540	10	1	9444600	1233	17.25	2.36	12	18.35	757.00	5543.00	17640	20230613	-25.96	6750	20221013	93.48	17640	-25.96	20230613	8050	62.24	20230103	17640	-25.96	20230613	6750	93.48	20221013	0.92	N	263860	500	47 억	1910436	N	N	0	N	N
117	20230907	130819	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13030	830	2	6.80	24053759720	1683113	1508.25	12790	15750	12750	15860	8540	12200	14291.23	20.23	-105816	12946	12572	12266	11892	11586	12540	11860	47	3660	500	8540	10	1	9444600	1231	17.21	2.35	12	17.82	757.00	5543.00	17640	20230613	-26.13	6750	20221013	93.04	17640	-26.13	20230613	8050	61.86	20230103	17640	-26.13	20230613	6750	93.04	20221013	0.92	N	263860	500	47 억	1910436	N	N	0	N	N
118	20230907	120831	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13130	930	2	7.62	23674883700	1654148	1482.29	12790	15750	12750	15860	8540	12200	14312.43	20.23	-104518	12946	12572	12266	11892	11586	12540	11860	47	3660	500	8540	10	1	9444600	1240	17.34	2.37	12	17.51	757.00	5543.00	17640	20230613	-25.57	6750	20221013	94.52	17640	-25.57	20230613	8050	63.11	20230103	17640	-25.57	20230613	6750	94.52	20221013	0.92	N	263860	500	47 억	1910436	N	N	0	N	N
119	20230907	110824	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13220	1020	2	8.36	22548750070	1568095	1405.18	12790	15750	12750	15860	8540	12200	14379.71	20.23	-101329	12946	12572	12266	11892	11586	12540	11860	47	3660	500	8540	10	1	9444600	1249	17.46	2.38	12	16.60	757.00	5543.00	17640	20230613	-25.06	6750	20221013	95.85	17640	-25.06	20230613	8050	64.22	20230103	17640	-25.06	20230613	6750	95.85	20221013	0.92	N	263860	500	47 억	1910436	N	N	0	N	N
120	20230907	100824	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13830	1630	2	13.36	18782789870	1292493	1158.21	12790	15750	12750	15860	8540	12200	14532.22	20.23	-98910	12946	12572	12266	11892	11586	12540	11860	47	3660	500	8540	10	1	9444600	1306	18.27	2.50	12	13.68	757.00	5543.00	17640	20230613	-21.60	6750	20221013	104.89	17640	-21.60	20230613	8050	71.80	20230103	17640	-21.60	20230613	6750	104.89	20221013	0.92	N	263860	500	47 억	1910436	N	N	0	N	N
121	20230907	090837	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	15340	3140	2	25.74	4756521440	330845	296.47	12790	15340	12750	15860	8540	12200	14376.89	20.23	-25672	12946	12572	12266	11892	11586	12540	11860	47	3660	500	8540	10	1	9444600	1449	20.26	2.77	12	3.50	757.00	5543.00	17640	20230613	-13.04	6750	20221013	127.26	17640	-13.04	20230613	8050	90.56	20230103	17640	-13.04	20230613	6750	127.26	20221013	0.92	N	263860	500	47 억	1910436	Y	N	0	N	N
122	20230906	160822	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12200	460	2	3.92	1303771200	106121	869.20	12200	12640	11960	15260	8220	11740	12285.75	20.16	186	12080	11910	11730	11560	11380	11995	11645	47	3520	500	8210	10	1	9444600	1152	16.12	2.20	12	1.12	757.00	5543.00	17640	20230613	-30.84	6750	20221013	80.74	17640	-30.84	20230613	8050	51.55	20230103	17640	-30.84	20230613	6750	80.74	20221013	0.87	N	263860	500	47 억	1904288	N	N	0	N	N
123	20230906	150825	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12270	530	2	4.51	1264674900	102918	842.97	12200	12640	11960	15260	8220	11740	12288.18	20.16	448	12080	11910	11730	11560	11380	11995	11645	47	3520	500	8210	10	1	9444600	1159	16.21	2.21	12	1.09	757.00	5543.00	17640	20230613	-30.44	6750	20221013	81.78	17640	-30.44	20230613	8050	52.42	20230103	17640	-30.44	20230613	6750	81.78	20221013	0.87	N	263860	500	47 억	1904288	N	N	0	N	N
124	20230906	140824	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12260	520	2	4.43	1178267110	95840	784.99	12200	12640	11960	15260	8220	11740	12294.11	20.16	3035	12080	11910	11730	11560	11380	11995	11645	47	3520	500	8210	10	1	9444600	1158	16.20	2.21	12	1.01	757.00	5543.00	17640	20230613	-30.50	6750	20221013	81.63	17640	-30.50	20230613	8050	52.30	20230103	17640	-30.50	20230613	6750	81.63	20221013	0.87	N	263860	500	47 억	1904288	N	N	0	N	N
125	20230906	130815	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12050	310	2	2.64	1053344350	85553	700.74	12200	12640	12000	15260	8220	11740	12312.18	20.16	6407	12080	11910	11730	11560	11380	11995	11645	47	3520	500	8210	10	1	9444600	1138	15.92	2.17	12	0.91	757.00	5543.00	17640	20230613	-31.69	6750	20221013	78.52	17640	-31.69	20230613	8050	49.69	20230103	17640	-31.69	20230613	6750	78.52	20221013	0.87	N	263860	500	47 억	1904288	N	N	0	N	N
126	20230906	120827	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12140	400	2	3.41	1004213790	81490	667.46	12200	12640	12000	15260	8220	11740	12323.15	20.16	6774	12080	11910	11730	11560	11380	11995	11645	47	3520	500	8210	10	1	9444600	1147	16.04	2.19	12	0.86	757.00	5543.00	17640	20230613	-31.18	6750	20221013	79.85	17640	-31.18	20230613	8050	50.81	20230103	17640	-31.18	20230613	6750	79.85	20221013	0.87	N	263860	500	47 억	1904288	N	N	0	N	N
127	20230906	110835	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12230	490	2	4.17	937076880	75951	622.09	12200	12640	12000	15260	8220	11740	12337.91	20.16	6986	12080	11910	11730	11560	11380	11995	11645	47	3520	500	8210	10	1	9444600	1155	16.16	2.21	12	0.80	757.00	5543.00	17640	20230613	-30.67	6750	20221013	81.19	17640	-30.67	20230613	8050	51.93	20230103	17640	-30.67	20230613	6750	81.19	20221013	0.87	N	263860	500	47 억	1904288	N	N	0	N	N
128	20230906	100810	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12390	650	2	5.54	869280270	70454	577.07	12200	12640	12000	15260	8220	11740	12338.27	20.16	7747	12080	11910	11730	11560	11380	11995	11645	47	3520	500	8210	10	1	9444600	1170	16.37	2.24	12	0.75	757.00	5543.00	17640	20230613	-29.76	6750	20221013	83.56	17640	-29.76	20230613	8050	53.91	20230103	17640	-29.76	20230613	6750	83.56	20221013	0.87	N	263860	500	47 억	1904288	N	N	0	N	N
129	20230906	090814	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12450	710	2	6.05	270150510	22063	180.71	12200	12490	12000	15260	8220	11740	12244.50	20.16	1008	12080	11910	11730	11560	11380	11995	11645	47	3520	500	8210	10	1	9444600	1176	16.45	2.25	12	0.23	757.00	5543.00	17640	20230613	-29.42	6750	20221013	84.44	17640	-29.42	20230613	8050	54.66	20230103	17640	-29.42	20230613	6750	84.44	20221013	0.87	N	263860	500	47 억	1904288	N	N	0	N	N
130	20230905	160815	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	11740	30	2	0.26	138957380	11896	38.31	11560	11900	11550	15220	8200	11710	11681.02	20.16	-1630	12456	12082	11806	11432	11156	11945	11295	47	3510	500	8190	10	1	9444600	1109	15.51	2.12	12	0.13	757.00	5543.00	17640	20230613	-33.45	6750	20221013	73.93	17640	-33.45	20230613	8050	45.84	20230103	17640	-33.45	20230613	6750	73.93	20221013	0.85	N	263860	500	47 억	1904217	N	N	0	N	N
131	20230905	150826	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	11760	50	2	0.43	125402580	10745	34.60	11560	11900	11550	15220	8200	11710	11670.78	20.16	-1285	12456	12082	11806	11432	11156	11945	11295	47	3510	500	8190	10	1	9444600	1111	15.54	2.12	12	0.11	757.00	5543.00	17640	20230613	-33.33	6750	20221013	74.22	17640	-33.33	20230613	8050	46.09	20230103	17640	-33.33	20230613	6750	74.22	20221013	0.85	N	263860	500	47 억	1904217	N	N	0	N	N
132	20230905	140825	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	11660	-50	5	-0.43	110236200	9455	30.45	11560	11900	11550	15220	8200	11710	11659.04	20.16	-886	12456	12082	11806	11432	11156	11945	11295	47	3510	500	8190	10	1	9444600	1101	15.40	2.10	12	0.10	757.00	5543.00	17640	20230613	-33.90	6750	20221013	72.74	17640	-33.90	20230613	8050	44.84	20230103	17640	-33.90	20230613	6750	72.74	20221013	0.85	N	263860	500	47 억	1904217	N	N	0	N	N
133	20230905	130805	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	11640	-70	5	-0.60	92295740	7916	25.49	11560	11900	11550	15220	8200	11710	11659.39	20.16	-540	12456	12082	11806	11432	11156	11945	11295	47	3510	500	8190	10	1	9444600	1099	15.38	2.10	12	0.08	757.00	5543.00	17640	20230613	-34.01	6750	20221013	72.44	17640	-34.01	20230613	8050	44.60	20230103	17640	-34.01	20230613	6750	72.44	20221013	0.85	N	263860	500	47 억	1904217	N	N	0	N	N
134	20230905	120809	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	11650	-60	5	-0.51	87149430	7474	24.07	11560	11900	11550	15220	8200	11710	11660.35	20.16	-520	12456	12082	11806	11432	11156	11945	11295	47	3510	500	8190	10	1	9444600	1100	15.39	2.10	12	0.08	757.00	5543.00	17640	20230613	-33.96	6750	20221013	72.59	17640	-33.96	20230613	8050	44.72	20230103	17640	-33.96	20230613	6750	72.59	20221013	0.85	N	263860	500	47 억	1904217	N	N	0	N	N
135	20230905	110816	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	11670	-40	5	-0.34	67859350	5820	18.74	11560	11900	11550	15220	8200	11710	11659.68	20.16	-563	12456	12082	11806	11432	11156	11945	11295	47	3510	500	8190	10	1	9444600	1102	15.42	2.11	12	0.06	757.00	5543.00	17640	20230613	-33.84	6750	20221013	72.89	17640	-33.84	20230613	8050	44.97	20230103	17640	-33.84	20230613	6750	72.89	20221013	0.85	N	263860	500	47 억	1904217	N	N	0	N	N
136	20230905	100805	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	11660	-50	5	-0.43	62268230	5341	17.20	11560	11900	11550	15220	8200	11710	11658.53	20.16	-430	12456	12082	11806	11432	11156	11945	11295	47	3510	500	8190	10	1	9444600	1101	15.40	2.10	12	0.06	757.00	5543.00	17640	20230613	-33.90	6750	20221013	72.74	17640	-33.90	20230613	8050	44.84	20230103	17640	-33.90	20230613	6750	72.74	20221013	0.85	N	263860	500	47 억	1904217	N	N	0	N	N
137	20230905	090805	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	11740	30	2	0.26	25954400	2229	7.18	11560	11900	11550	15220	8200	11710	11643.97	20.16	938	12456	12082	11806	11432	11156	11945	11295	47	3510	500	8190	10	1	9444600	1109	15.51	2.12	12	0.02	757.00	5543.00	17640	20230613	-33.45	6750	20221013	73.93	17640	-33.45	20230613	8050	45.84	20230103	17640	-33.45	20230613	6750	73.93	20221013	0.85	N	263860	500	47 억	1904217	N	N	0	N	N
138	20230904	160800	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	11710	-300	5	-2.50	362304200	30984	60.60	12010	12180	11530	15610	8410	12010	11692.56	20.20	-9400	12623	12316	12093	11786	11563	12470	11940	47	3600	500	8400	10	1	9444600	1106	15.47	2.11	12	0.33	757.00	5543.00	17640	20230613	-33.62	6750	20221013	73.48	17640	-33.62	20230613	8050	45.47	20230103	17640	-33.62	20230613	6750	73.48	20221013	0.87	N	263860	500	47 억	1907719	N	N	0	N	N
139	20230904	150749	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	11760	-250	5	-2.08	298464280	25502	49.88	12010	12180	11590	15610	8410	12010	11703.56	20.20	-9299	12623	12316	12093	11786	11563	12470	11940	47	3600	500	8400	10	1	9444600	1111	15.54	2.12	12	0.27	757.00	5543.00	17640	20230613	-33.33	6750	20221013	74.22	17640	-33.33	20230613	8050	46.09	20230103	17640	-33.33	20230613	6750	74.22	20221013	0.87	N	263860	500	47 억	1907719	N	N	0	N	N
140	20230904	140747	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	11630	-380	5	-3.16	228096450	19492	38.13	12010	12180	11590	15610	8410	12010	11702.05	20.20	-8820	12623	12316	12093	11786	11563	12470	11940	47	3600	500	8400	10	1	9444600	1098	15.36	2.10	12	0.21	757.00	5543.00	17640	20230613	-34.07	6750	20221013	72.30	17640	-34.07	20230613	8050	44.47	20230103	17640	-34.07	20230613	6750	72.30	20221013	0.87	N	263860	500	47 억	1907719	N	N	0	N	N
141	20230904	130759	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	11690	-320	5	-2.66	195909180	16722	32.71	12010	12180	11630	15610	8410	12010	11715.65	20.20	-8038	12623	12316	12093	11786	11563	12470	11940	47	3600	500	8400	10	1	9444600	1104	15.44	2.11	12	0.18	757.00	5543.00	17640	20230613	-33.73	6750	20221013	73.19	17640	-33.73	20230613	8050	45.22	20230103	17640	-33.73	20230613	6750	73.19	20221013	0.87	N	263860	500	47 억	1907719	N	N	0	N	N
142	20230904	120744	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	11670	-340	5	-2.83	153948380	13117	25.66	12010	12180	11640	15610	8410	12010	11736.55	20.20	-6639	12623	12316	12093	11786	11563	12470	11940	47	3600	500	8400	10	1	9444600	1102	15.42	2.11	12	0.14	757.00	5543.00	17640	20230613	-33.84	6750	20221013	72.89	17640	-33.84	20230613	8050	44.97	20230103	17640	-33.84	20230613	6750	72.89	20221013	0.87	N	263860	500	47 억	1907719	N	N	0	N	N
143	20230904	110730	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	11790	-220	5	-1.83	117680550	10007	19.57	12010	12180	11680	15610	8410	12010	11759.82	20.20	-5122	12623	12316	12093	11786	11563	12470	11940	47	3600	500	8400	10	1	9444600	1114	15.57	2.13	12	0.11	757.00	5543.00	17640	20230613	-33.16	6750	20221013	74.67	17640	-33.16	20230613	8050	46.46	20230103	17640	-33.16	20230613	6750	74.67	20221013	0.87	N	263860	500	47 억	1907719	N	N	0	N	N
144	20230904	100735	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	11820	-190	5	-1.58	52389090	4433	8.67	12010	12180	11720	15610	8410	12010	11817.98	20.20	-2534	12623	12316	12093	11786	11563	12470	11940	47	3600	500	8400	10	1	9444600	1116	15.61	2.13	12	0.05	757.00	5543.00	17640	20230613	-32.99	6750	20221013	75.11	17640	-32.99	20230613	8050	46.83	20230103	17640	-32.99	20230613	6750	75.11	20221013	0.87	N	263860	500	47 억	1907719	N	N	0	N	N
145	20230904	090749	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12090	80	2	0.67	2453990	205	0.40	12010	12180	11920	15610	8410	12010	11970.68	20.20	-178	12623	12316	12093	11786	11563	12470	11940	47	3600	500	8400	10	1	9444600	1142	15.97	2.18	12	0.00	757.00	5543.00	17640	20230613	-31.46	6750	20221013	79.11	17640	-31.46	20230613	8050	50.19	20230103	17640	-31.46	20230613	6750	79.11	20221013	0.87	N	263860	500	47 억	1907719	N	N	0	N	N
146	20230901	160740	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12010	50	2	0.42	618339360	50920	169.05	11980	12400	11870	15540	8380	11960	12143.47	20.21	-9936	12213	12086	11903	11776	11593	12150	11840	47	3580	500	8370	10	1	9444600	1134	15.87	2.17	12	0.54	757.00	5543.00	17640	20230613	-31.92	6750	20221013	77.93	17640	-31.92	20230613	8050	49.19	20230103	17640	-31.92	20230613	6750	77.93	20221013	0.85	N	263860	500	47 억	1908748	N	N	0	N	N
147	20230901	150748	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	11940	-20	5	-0.17	604153450	49731	165.10	11980	12400	11880	15540	8380	11960	12148.55	20.21	-9264	12213	12086	11903	11776	11593	12150	11840	47	3580	500	8370	10	1	9444600	1128	15.77	2.15	12	0.53	757.00	5543.00	17640	20230613	-32.31	6750	20221013	76.89	17640	-32.31	20230613	8050	48.32	20230103	17640	-32.31	20230613	6750	76.89	20221013	0.85	N	263860	500	47 억	1908748	N	N	0	N	N
148	20230901	140750	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	11960	0	3	0.00	549102120	45125	149.81	11980	12400	11920	15540	8380	11960	12168.62	20.21	-6962	12213	12086	11903	11776	11593	12150	11840	47	3580	500	8370	10	1	9444600	1130	15.80	2.16	12	0.48	757.00	5543.00	17640	20230613	-32.20	6750	20221013	77.19	17640	-32.20	20230613	8050	48.57	20230103	17640	-32.20	20230613	6750	77.19	20221013	0.85	N	263860	500	47 억	1908748	N	N	0	N	N
149	20230901	130727	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12140	180	2	1.51	454615360	37269	123.73	11980	12400	11970	15540	8380	11960	12198.42	20.21	-3722	12213	12086	11903	11776	11593	12150	11840	47	3580	500	8370	10	1	9444600	1147	16.04	2.19	12	0.39	757.00	5543.00	17640	20230613	-31.18	6750	20221013	79.85	17640	-31.18	20230613	8050	50.81	20230103	17640	-31.18	20230613	6750	79.85	20221013	0.85	N	263860	500	47 억	1908748	N	N	0	N	N
150	20230901	120738	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12130	170	2	1.42	427025790	34990	116.16	11980	12400	11970	15540	8380	11960	12204.45	20.21	-2777	12213	12086	11903	11776	11593	12150	11840	47	3580	500	8370	10	1	9444600	1146	16.02	2.19	12	0.37	757.00	5543.00	17640	20230613	-31.24	6750	20221013	79.70	17640	-31.24	20230613	8050	50.68	20230103	17640	-31.24	20230613	6750	79.70	20221013	0.85	N	263860	500	47 억	1908748	N	N	0	N	N
151	20230901	110737	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12160	200	2	1.67	378811580	31010	102.95	11980	12400	11970	15540	8380	11960	12216.05	20.21	-1055	12213	12086	11903	11776	11593	12150	11840	47	3580	500	8370	10	1	9444600	1148	16.06	2.19	12	0.33	757.00	5543.00	17640	20230613	-31.07	6750	20221013	80.15	17640	-31.07	20230613	8050	51.06	20230103	17640	-31.07	20230613	6750	80.15	20221013	0.85	N	263860	500	47 억	1908748	N	N	0	N	N
152	20230901	100732	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12050	90	2	0.75	119837780	9883	32.81	11980	12320	11970	15540	8380	11960	12126.19	20.21	-1187	12213	12086	11903	11776	11593	12150	11840	47	3580	500	8370	10	1	9444600	1138	15.92	2.17	12	0.10	757.00	5543.00	17640	20230613	-31.69	6750	20221013	78.52	17640	-31.69	20230613	8050	49.69	20230103	17640	-31.69	20230613	6750	78.52	20221013	0.85	N	263860	500	47 억	1908748	N	N	0	N	N
153	20230901	090721	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12230	270	2	2.26	61886590	5098	16.93	11980	12320	11970	15540	8380	11960	12140.52	20.21	1665	12213	12086	11903	11776	11593	12150	11840	47	3580	500	8370	10	1	9444600	1155	16.16	2.21	12	0.05	757.00	5543.00	17640	20230613	-30.67	6750	20221013	81.19	17640	-30.67	20230613	8050	51.93	20230103	17640	-30.67	20230613	6750	81.19	20221013	0.85	N	263860	500	47 억	1908748	N	N	0	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History