KissMeData/355390/price/prices-20230901.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

66 KiB

Raw Blame History

1	stockBusinessDate	captureTime	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	investmentCareful	shortOverheated
2	20230927	161145	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	43250	3400	2	8.53	6370339200	153053	67.41	40000	43300	39250	51800	27900	39850	41617.20	3.57	-771	44916	42382	40466	37932	36016	43650	39200	40	11950	1000	27890	50	1	3990882	1726	-11.91	39.79	12	3.84	-3630.00	1087.00	84900	20230906	-49.06	38550	20230926	12.19	84900	-49.06	20230906	38550	12.19	20230926	84900	-49.06	20230906	38550	12.19	20230926	0.00	N	355390	1000	39 억	142475	N	N	N	N
3	20230927	151157	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	42500	2650	2	6.65	5935190900	142938	62.95	40000	43300	39250	51800	27900	39850	41522.94	3.57	-1917	44916	42382	40466	37932	36016	43650	39200	40	11950	1000	27890	50	1	3990882	1696	-11.71	39.10	12	3.58	-3630.00	1087.00	84900	20230906	-49.94	38550	20230926	10.25	84900	-49.94	20230906	38550	10.25	20230926	84900	-49.94	20230906	38550	10.25	20230926	0.00	N	355390	1000	39 억	142475	N	N	N	N
4	20230927	141157	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	41700	1850	2	4.64	4484770950	108940	47.98	40000	42800	39250	51800	27900	39850	41167.46	3.57	-5408	44916	42382	40466	37932	36016	43650	39200	40	11950	1000	27890	50	1	3990882	1664	-11.49	38.36	12	2.73	-3630.00	1087.00	84900	20230906	-50.88	38550	20230926	8.17	84900	-50.88	20230906	38550	8.17	20230926	84900	-50.88	20230906	38550	8.17	20230926	0.00	N	355390	1000	39 억	142475	N	N	N	N
5	20230927	131142	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	41850	2000	2	5.02	4273557100	103882	45.75	40000	42800	39250	51800	27900	39850	41138.68	3.57	-5085	44916	42382	40466	37932	36016	43650	39200	40	11950	1000	27890	50	1	3990882	1670	-11.53	38.50	12	2.60	-3630.00	1087.00	84900	20230906	-50.71	38550	20230926	8.56	84900	-50.71	20230906	38550	8.56	20230926	84900	-50.71	20230906	38550	8.56	20230926	0.00	N	355390	1000	39 억	142475	N	N	N	N
6	20230927	121139	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	41500	1650	2	4.14	3857424450	93980	41.39	40000	42800	39250	51800	27900	39850	41045.28	3.57	-6199	44916	42382	40466	37932	36016	43650	39200	40	11950	1000	27890	50	1	3990882	1656	-11.43	38.18	12	2.35	-3630.00	1087.00	84900	20230906	-51.12	38550	20230926	7.65	84900	-51.12	20230906	38550	7.65	20230926	84900	-51.12	20230906	38550	7.65	20230926	0.00	N	355390	1000	39 억	142475	N	N	N	N
7	20230927	111151	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	41300	1450	2	3.64	3586132350	87424	38.50	40000	42800	39250	51800	27900	39850	41020.12	3.57	-8166	44916	42382	40466	37932	36016	43650	39200	40	11950	1000	27890	50	1	3990882	1648	-11.38	37.99	12	2.19	-3630.00	1087.00	84900	20230906	-51.35	38550	20230926	7.13	84900	-51.35	20230906	38550	7.13	20230926	84900	-51.35	20230906	38550	7.13	20230926	0.00	N	355390	1000	39 억	142475	N	N	N	N
8	20230927	101144	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	42050	2200	2	5.52	2901681950	71059	31.30	40000	42800	39250	51800	27900	39850	40834.95	3.57	-5040	44916	42382	40466	37932	36016	43650	39200	40	11950	1000	27890	50	1	3990882	1678	-11.58	38.68	12	1.78	-3630.00	1087.00	84900	20230906	-50.47	38550	20230926	9.08	84900	-50.47	20230906	38550	9.08	20230926	84900	-50.47	20230906	38550	9.08	20230926	0.00	N	355390	1000	39 억	142475	N	N	N	N
9	20230927	091204	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	40050	200	2	0.50	588428800	14850	6.54	40000	40200	39250	51800	27900	39850	39624.70	3.57	-1137	44916	42382	40466	37932	36016	43650	39200	40	11950	1000	27890	50	1	3990882	1598	-11.03	36.84	12	0.37	-3630.00	1087.00	84900	20230906	-52.83	38550	20230926	3.89	84900	-52.83	20230906	38550	3.89	20230926	84900	-52.83	20230906	38550	3.89	20230926	0.00	N	355390	1000	39 억	142475	N	N	N	N
10	20230926	161142	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	39850	650	2	1.66	9117550350	224756	120.16	39700	43000	38550	50900	27450	39200	40569.41	3.94	-15717	44266	41732	40316	37782	36366	41025	37075	40	11700	1000	27440	50	1	3990882	1590	-10.98	36.66	12	5.63	-3630.00	1087.00	84900	20230906	-53.06	38550	20230926	3.37	84900	-53.06	20230906	38550	3.37	20230926	84900	-53.06	20230906	38550	3.37	20230926	0.00	N	355390	1000	39 억	157420	N	N	N	N
11	20230926	151141	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	40250	1050	2	2.68	8765547300	215930	115.45	39700	43000	38550	50900	27450	39200	40594.69	3.94	-16551	44266	41732	40316	37782	36366	41025	37075	40	11700	1000	27440	50	1	3990882	1606	-11.09	37.03	12	5.41	-3630.00	1087.00	84900	20230906	-52.59	38550	20230926	4.41	84900	-52.59	20230906	38550	4.41	20230926	84900	-52.59	20230906	38550	4.41	20230926	0.00	N	355390	1000	39 억	157420	N	N	N	N
12	20230926	141133	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	40600	1400	2	3.57	4591926550	115224	61.60	39700	41300	38550	50900	27450	39200	39852.43	3.94	-5627	44266	41732	40316	37782	36366	41025	37075	40	11700	1000	27440	50	1	3990882	1620	-11.18	37.35	12	2.89	-3630.00	1087.00	84900	20230906	-52.18	38550	20230926	5.32	84900	-52.18	20230906	38550	5.32	20230926	84900	-52.18	20230906	38550	5.32	20230926	0.00	N	355390	1000	39 억	157420	N	N	N	N
13	20230926	131137	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	38600	-600	5	-1.53	3693888100	92890	49.66	39700	41300	38600	50900	27450	39200	39766.54	3.94	-5769	44266	41732	40316	37782	36366	41025	37075	40	11700	1000	27440	50	1	3990882	1540	-10.63	35.51	12	2.33	-3630.00	1087.00	84900	20230906	-54.53	38600	20230926	0.00	84900	-54.53	20230906	38600	0.00	20230926	84900	-54.53	20230906	38600	0.00	20230926	0.00	N	355390	1000	39 억	157420	N	N	N	N
14	20230926	121144	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	39700	500	2	1.28	3408974350	85564	45.75	39700	41300	38650	50900	27450	39200	39841.57	3.94	-7096	44266	41732	40316	37782	36366	41025	37075	40	11700	1000	27440	50	1	3990882	1584	-10.94	36.52	12	2.14	-3630.00	1087.00	84900	20230906	-53.24	38650	20230926	2.72	84900	-53.24	20230906	38650	2.72	20230926	84900	-53.24	20230906	38650	2.72	20230926	0.00	N	355390	1000	39 억	157420	N	N	N	N
15	20230926	111136	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	39500	300	2	0.77	2950041400	73821	39.47	39700	41300	38750	50900	27450	39200	39962.56	3.94	-4626	44266	41732	40316	37782	36366	41025	37075	40	11700	1000	27440	50	1	3990882	1576	-10.88	36.34	12	1.85	-3630.00	1087.00	84900	20230906	-53.47	38750	20230926	1.94	84900	-53.47	20230906	38750	1.94	20230926	84900	-53.47	20230906	38750	1.94	20230926	0.00	N	355390	1000	39 억	157420	N	N	N	N
16	20230926	101138	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	39800	600	2	1.53	2095937950	52621	28.13	39700	40800	38750	50900	27450	39200	39831.38	3.94	-3620	44266	41732	40316	37782	36366	41025	37075	40	11700	1000	27440	50	1	3990882	1588	-10.96	36.61	12	1.32	-3630.00	1087.00	84900	20230906	-53.12	38750	20230926	2.71	84900	-53.12	20230906	38750	2.71	20230926	84900	-53.12	20230906	38750	2.71	20230926	0.00	N	355390	1000	39 억	157420	N	N	N	N
17	20230926	091139	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	40050	850	2	2.17	750316400	18715	10.01	39700	40800	39550	50900	27450	39200	40093.91	3.94	-4610	44266	41732	40316	37782	36366	41025	37075	40	11700	1000	27440	50	1	3990882	1598	-11.03	36.84	12	0.47	-3630.00	1087.00	84900	20230906	-52.83	38900	20230925	2.96	84900	-52.83	20230906	38900	2.96	20230925	84900	-52.83	20230906	38900	2.96	20230925	0.00	N	355390	1000	39 억	157420	N	N	N	N
18	20230925	161142	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	39200	-3850	5	-8.94	7464727400	184844	117.04	42700	42850	38900	55900	30150	43050	40388.97	3.13	33251	46950	45000	43850	41900	40750	44425	41325	40	12850	1000	30130	50	1	3990882	1564	-10.80	36.06	12	4.63	-3630.00	1087.00	84900	20230906	-53.83	38900	20230925	0.77	84900	-53.83	20230906	38900	0.77	20230925	84900	-53.83	20230906	38900	0.77	20230925	0.00	N	355390	1000	39 억	125015	N	N	N	N
19	20230925	151144	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	39200	-3850	5	-8.94	7102300450	175578	111.17	42700	42850	38950	55900	30150	43050	40450.97	3.13	31141	46950	45000	43850	41900	40750	44425	41325	40	12850	1000	30130	50	1	3990882	1564	-10.80	36.06	12	4.40	-3630.00	1087.00	84900	20230906	-53.83	38950	20230925	0.64	84900	-53.83	20230906	38950	0.64	20230925	84900	-53.83	20230906	38950	0.64	20230925	0.00	N	355390	1000	39 억	125015	N	N	N	N
20	20230925	141125	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	39750	-3300	5	-7.67	6017098200	147949	93.68	42700	42850	39450	55900	30150	43050	40670.08	3.13	25693	46950	45000	43850	41900	40750	44425	41325	40	12850	1000	30130	50	1	3990882	1586	-10.95	36.57	12	3.71	-3630.00	1087.00	84900	20230906	-53.18	39450	20230925	0.76	84900	-53.18	20230906	39450	0.76	20230925	84900	-53.18	20230906	39450	0.76	20230925	0.00	N	355390	1000	39 억	125015	N	N	N	N
21	20230925	131131	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	39650	-3400	5	-7.90	5550843100	136194	86.23	42700	42850	39600	55900	30150	43050	40756.88	3.13	23625	46950	45000	43850	41900	40750	44425	41325	40	12850	1000	30130	50	1	3990882	1582	-10.92	36.48	12	3.41	-3630.00	1087.00	84900	20230906	-53.30	39600	20230925	0.13	84900	-53.30	20230906	39600	0.13	20230925	84900	-53.30	20230906	39600	0.13	20230925	0.00	N	355390	1000	39 억	125015	N	N	N	N
22	20230925	121137	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	40300	-2750	5	-6.39	4803582650	117456	74.37	42700	42850	39850	55900	30150	43050	40896.87	3.13	26503	46950	45000	43850	41900	40750	44425	41325	40	12850	1000	30130	50	1	3990882	1608	-11.10	37.07	12	2.94	-3630.00	1087.00	84900	20230906	-52.53	39850	20230925	1.13	84900	-52.53	20230906	39850	1.13	20230925	84900	-52.53	20230906	39850	1.13	20230925	0.00	N	355390	1000	39 억	125015	N	N	N	N
23	20230925	111132	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	40100	-2950	5	-6.85	4449721700	108665	68.80	42700	42850	39850	55900	30150	43050	40948.99	3.13	23264	46950	45000	43850	41900	40750	44425	41325	40	12850	1000	30130	50	1	3990882	1600	-11.05	36.89	12	2.72	-3630.00	1087.00	84900	20230906	-52.77	39850	20230925	0.63	84900	-52.77	20230906	39850	0.63	20230925	84900	-52.77	20230906	39850	0.63	20230925	0.00	N	355390	1000	39 억	125015	N	N	N	N
24	20230925	101134	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	40700	-2350	5	-5.46	3132396150	75962	48.10	42700	42850	40500	55900	30150	43050	41236.36	3.13	16950	46950	45000	43850	41900	40750	44425	41325	40	12850	1000	30130	50	1	3990882	1624	-11.21	37.44	12	1.90	-3630.00	1087.00	84900	20230906	-52.06	40500	20230925	0.49	84900	-52.06	20230906	40500	0.49	20230925	84900	-52.06	20230906	40500	0.49	20230925	0.00	N	355390	1000	39 억	125015	N	N	N	N
25	20230925	091130	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	42100	-950	5	-2.21	372825900	8850	5.60	42700	42850	41650	55900	30150	43050	42127.22	3.13	-315	46950	45000	43850	41900	40750	44425	41325	40	12850	1000	30130	50	1	3990882	1680	-11.60	38.73	12	0.22	-3630.00	1087.00	84900	20230906	-50.41	41650	20230925	1.08	84900	-50.41	20230906	41650	1.08	20230925	84900	-50.41	20230906	41650	1.08	20230925	0.00	N	355390	1000	39 억	125015	N	N	N	N
26	20230922	161214	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	43050	-2550	5	-5.59	6818189100	154848	56.07	44550	45800	42700	59200	31950	45600	44043.11	2.91	8725	50333	47966	46283	43916	42233	47125	43075	40	13600	1000	31920	50	1	3990882	1718	-11.86	39.60	12	3.88	-3630.00	1087.00	84900	20230906	-49.29	42700	20230922	0.82	84900	-49.29	20230906	42700	0.82	20230922	84900	-49.29	20230906	42700	0.82	20230922	0.00	N	355390	1000	39 억	116104	N	N	N	N
27	20230922	151207	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	43000	-2600	5	-5.70	6201447350	140487	50.87	44550	45800	42900	59200	31950	45600	44142.49	2.91	6872	50333	47966	46283	43916	42233	47125	43075	40	13600	1000	31920	50	1	3990882	1716	-11.85	39.56	12	3.52	-3630.00	1087.00	84900	20230906	-49.35	42900	20230922	0.23	84900	-49.35	20230906	42900	0.23	20230922	84900	-49.35	20230906	42900	0.23	20230922	0.00	N	355390	1000	39 억	116104	N	N	N	N
28	20230922	141205	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	43600	-2000	5	-4.39	5272196100	118973	43.08	44550	45800	43200	59200	31950	45600	44314.21	2.91	4781	50333	47966	46283	43916	42233	47125	43075	40	13600	1000	31920	50	1	3990882	1740	-12.01	40.11	12	2.98	-3630.00	1087.00	84900	20230906	-48.65	43200	20230922	0.93	84900	-48.65	20230906	43200	0.93	20230922	84900	-48.65	20230906	43200	0.93	20230922	0.00	N	355390	1000	39 억	116104	N	N	N	N
29	20230922	131050	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	44550	-1050	5	-2.30	4343605850	97718	35.39	44550	45800	43500	59200	31950	45600	44450.41	2.91	4047	50333	47966	46283	43916	42233	47125	43075	40	13600	1000	31920	50	1	3990882	1778	-12.27	40.98	12	2.45	-3630.00	1087.00	84900	20230906	-47.53	43500	20230922	2.41	84900	-47.53	20230906	43500	2.41	20230922	84900	-47.53	20230906	43500	2.41	20230922	0.00	N	355390	1000	39 억	116104	N	N	N	N
30	20230922	121049	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	44150	-1450	5	-3.18	3939652100	88576	32.08	44550	45800	43500	59200	31950	45600	44477.63	2.91	2727	50333	47966	46283	43916	42233	47125	43075	40	13600	1000	31920	50	1	3990882	1762	-12.16	40.62	12	2.22	-3630.00	1087.00	84900	20230906	-48.00	43500	20230922	1.49	84900	-48.00	20230906	43500	1.49	20230922	84900	-48.00	20230906	43500	1.49	20230922	0.00	N	355390	1000	39 억	116104	N	N	N	N
31	20230922	111045	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	44850	-750	5	-1.64	3492360500	78446	28.41	44550	45800	43500	59200	31950	45600	44519.28	2.91	2724	50333	47966	46283	43916	42233	47125	43075	40	13600	1000	31920	50	1	3990882	1790	-12.36	41.26	12	1.97	-3630.00	1087.00	84900	20230906	-47.17	43500	20230922	3.10	84900	-47.17	20230906	43500	3.10	20230922	84900	-47.17	20230906	43500	3.10	20230922	0.00	N	355390	1000	39 억	116104	N	N	N	N
32	20230922	101041	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	44350	-1250	5	-2.74	2787987200	62524	22.64	44550	45800	43500	59200	31950	45600	44590.66	2.91	-4036	50333	47966	46283	43916	42233	47125	43075	40	13600	1000	31920	50	1	3990882	1770	-12.22	40.80	12	1.57	-3630.00	1087.00	84900	20230906	-47.76	43500	20230922	1.95	84900	-47.76	20230906	43500	1.95	20230922	84900	-47.76	20230906	43500	1.95	20230922	0.00	N	355390	1000	39 억	116104	N	N	N	N
33	20230922	091042	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	44500	-1100	5	-2.41	999437200	22709	8.22	44550	44800	43500	59200	31950	45600	44010.55	2.91	212	50333	47966	46283	43916	42233	47125	43075	40	13600	1000	31920	50	1	3990882	1776	-12.26	40.94	12	0.57	-3630.00	1087.00	84900	20230906	-47.59	43500	20230922	2.30	84900	-47.59	20230906	43500	2.30	20230922	84900	-47.59	20230906	43500	2.30	20230922	0.00	N	355390	1000	39 억	116104	N	N	N	N
34	20230921	161041	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	45600	-3200	5	-6.56	12582637950	273245	81.52	47450	48650	44600	63400	34200	48800	46048.14	1.66	48816	58866	53832	51066	46032	43266	52450	44650	40	14600	1000	34160	50	1	3990882	1820	-12.56	41.95	12	6.85	-3630.00	1087.00	84900	20230906	-46.29	44600	20230921	2.24	84900	-46.29	20230906	44600	2.24	20230921	84900	-46.29	20230906	44600	2.24	20230921	0.00	N	355390	1000	39 억	66217	N	N	N	N
35	20230921	151031	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	44750	-4050	5	-8.30	12004480850	260462	77.70	47450	48650	44600	63400	34200	48800	46087.84	1.66	46975	58866	53832	51066	46032	43266	52450	44650	40	14600	1000	34160	50	1	3990882	1786	-12.33	41.17	12	6.53	-3630.00	1087.00	84900	20230906	-47.29	44600	20230921	0.34	84900	-47.29	20230906	44600	0.34	20230921	84900	-47.29	20230906	44600	0.34	20230921	0.00	N	355390	1000	39 억	66217	N	N	N	N
36	20230921	141036	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	44900	-3900	5	-7.99	10828917850	234240	69.88	47450	48650	44750	63400	34200	48800	46228.60	1.66	43892	58866	53832	51066	46032	43266	52450	44650	40	14600	1000	34160	50	1	3990882	1792	-12.37	41.31	12	5.87	-3630.00	1087.00	84900	20230906	-47.11	44750	20230921	0.34	84900	-47.11	20230906	44750	0.34	20230921	84900	-47.11	20230906	44750	0.34	20230921	0.00	N	355390	1000	39 억	66217	N	N	N	N
37	20230921	131035	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	45500	-3300	5	-6.76	9682627950	208886	62.32	47450	48650	45000	63400	34200	48800	46352.14	1.66	44110	58866	53832	51066	46032	43266	52450	44650	40	14600	1000	34160	50	1	3990882	1816	-12.53	41.86	12	5.23	-3630.00	1087.00	84900	20230906	-46.41	45000	20230921	1.11	84900	-46.41	20230906	45000	1.11	20230921	84900	-46.41	20230906	45000	1.11	20230921	0.00	N	355390	1000	39 억	66217	N	N	N	N
38	20230921	121027	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	45950	-2850	5	-5.84	9147402600	197157	58.82	47450	48650	45000	63400	34200	48800	46394.97	1.66	43700	58866	53832	51066	46032	43266	52450	44650	40	14600	1000	34160	50	1	3990882	1834	-12.66	42.27	12	4.94	-3630.00	1087.00	84900	20230906	-45.88	45000	20230921	2.11	84900	-45.88	20230906	45000	2.11	20230921	84900	-45.88	20230906	45000	2.11	20230921	0.00	N	355390	1000	39 억	66217	N	N	N	N
39	20230921	111049	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	46050	-2750	5	-5.64	8609760250	185505	55.34	47450	48650	45000	63400	34200	48800	46410.89	1.66	44249	58866	53832	51066	46032	43266	52450	44650	40	14600	1000	34160	50	1	3990882	1838	-12.69	42.36	12	4.65	-3630.00	1087.00	84900	20230906	-45.76	45000	20230921	2.33	84900	-45.76	20230906	45000	2.33	20230921	84900	-45.76	20230906	45000	2.33	20230921	0.00	N	355390	1000	39 억	66217	N	N	N	N
40	20230921	101025	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	45800	-3000	5	-6.15	5830690200	124515	37.15	47450	48650	45550	63400	34200	48800	46825.17	1.66	31673	58866	53832	51066	46032	43266	52450	44650	40	14600	1000	34160	50	1	3990882	1828	-12.62	42.13	12	3.12	-3630.00	1087.00	84900	20230906	-46.05	45000	20230831	1.78	84900	-46.05	20230906	45000	1.78	20230831	84900	-46.05	20230906	45000	1.78	20230831	0.00	N	355390	1000	39 억	66217	N	N	N	N
41	20230921	091029	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	47900	-900	5	-1.84	1027734000	21461	6.40	47450	48650	47350	63400	34200	48800	47882.94	1.66	960	58866	53832	51066	46032	43266	52450	44650	40	14600	1000	34160	50	1	3990882	1912	-13.20	44.07	12	0.54	-3630.00	1087.00	84900	20230906	-43.58	45000	20230831	6.44	84900	-43.58	20230906	45000	6.44	20230831	84900	-43.58	20230906	45000	6.44	20230831	0.00	N	355390	1000	39 억	66217	N	N	N	N
42	20230920	161039	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	48800	-7500	5	-13.32	16697936350	330432	113.62	55600	56100	48300	73100	39500	56300	50538.71	2.12	-17327	62766	59532	57266	54032	51766	58400	52900	40	16800	1000	39410	50	1	3990882	1948	-13.44	44.89	12	8.28	-3630.00	1087.00	84900	20230906	-42.52	45000	20230831	8.44	84900	-42.52	20230906	45000	8.44	20230831	84900	-42.52	20230906	45000	8.44	20230831	0.00	N	355390	1000	39 억	84410	N	N	N	N
43	20230920	151011	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	48900	-7400	5	-13.14	16018661450	316522	108.84	55600	56100	48300	73100	39500	56300	50607.38	2.12	-17410	62766	59532	57266	54032	51766	58400	52900	40	16800	1000	39410	50	1	3990882	1952	-13.47	44.99	12	7.93	-3630.00	1087.00	84900	20230906	-42.40	45000	20230831	8.67	84900	-42.40	20230906	45000	8.67	20230831	84900	-42.40	20230906	45000	8.67	20230831	0.00	N	355390	1000	39 억	84410	N	N	N	N
44	20230920	141029	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	48950	-7350	5	-13.06	13246964300	259897	89.36	55600	56100	48300	73100	39500	56300	50968.93	2.12	-21625	62766	59532	57266	54032	51766	58400	52900	40	16800	1000	39410	50	1	3990882	1954	-13.48	45.03	12	6.51	-3630.00	1087.00	84900	20230906	-42.34	45000	20230831	8.78	84900	-42.34	20230906	45000	8.78	20230831	84900	-42.34	20230906	45000	8.78	20230831	0.00	N	355390	1000	39 억	84410	N	N	N	N
45	20230920	131022	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	49300	-7000	5	-12.43	11038421050	214659	73.81	55600	56100	49050	73100	39500	56300	51421.80	2.12	-22478	62766	59532	57266	54032	51766	58400	52900	40	16800	1000	39410	50	1	3990882	1968	-13.58	45.35	12	5.38	-3630.00	1087.00	84900	20230906	-41.93	45000	20230831	9.56	84900	-41.93	20230906	45000	9.56	20230831	84900	-41.93	20230906	45000	9.56	20230831	0.00	N	355390	1000	39 억	84410	N	N	N	N
46	20230920	121020	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	49800	-6500	5	-11.55	9595702850	185604	63.82	55600	56100	49500	73100	39500	56300	51698.51	2.12	-16033	62766	59532	57266	54032	51766	58400	52900	40	16800	1000	39410	50	1	3990882	1987	-13.72	45.81	12	4.65	-3630.00	1087.00	84900	20230906	-41.34	45000	20230831	10.67	84900	-41.34	20230906	45000	10.67	20230831	84900	-41.34	20230906	45000	10.67	20230831	0.00	N	355390	1000	39 억	84410	N	N	N	N
47	20230920	111027	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	50400	-5900	5	-10.48	7333832200	140415	48.28	55600	56100	50200	73100	39500	56300	52228.10	2.12	60	62766	59532	57266	54032	51766	58400	52900	40	16800	1000	39410	100	1	3990882	2011	-13.88	46.37	12	3.52	-3630.00	1087.00	84900	20230906	-40.64	45000	20230831	12.00	84900	-40.64	20230906	45000	12.00	20230831	84900	-40.64	20230906	45000	12.00	20230831	0.00	N	355390	1000	39 억	84410	N	N	N	N
48	20230920	101006	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	51200	-5100	5	-9.06	4703941700	88583	30.46	55600	56100	50800	73100	39500	56300	53100.09	2.12	-765	62766	59532	57266	54032	51766	58400	52900	40	16800	1000	39410	100	1	3990882	2043	-14.10	47.10	12	2.22	-3630.00	1087.00	84900	20230906	-39.69	45000	20230831	13.78	84900	-39.69	20230906	45000	13.78	20230831	84900	-39.69	20230906	45000	13.78	20230831	0.00	N	355390	1000	39 억	84410	N	N	N	N
49	20230920	091019	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	55300	-1000	5	-1.78	465285200	8372	2.88	55600	56100	55200	73100	39500	56300	55571.56	2.12	631	62766	59532	57266	54032	51766	58400	52900	40	16800	1000	39410	100	1	3990882	2207	-15.23	50.87	12	0.21	-3630.00	1087.00	84900	20230906	-34.86	45000	20230831	22.89	84900	-34.86	20230906	45000	22.89	20230831	84900	-34.86	20230906	45000	22.89	20230831	0.00	N	355390	1000	39 억	84410	N	N	N	N
50	20230919	161014	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	56300	-500	5	-0.88	16753633100	289680	80.96	56600	60500	55000	73800	39800	56800	57838.39	1.86	9463	62266	59532	55566	52832	48866	60900	54200	40	17000	1000	39760	100	1	3990882	2247	-15.51	51.79	12	7.26	-3630.00	1087.00	84900	20230906	-33.69	45000	20230831	25.11	84900	-33.69	20230906	45000	25.11	20230831	84900	-33.69	20230906	45000	25.11	20230831	0.00	N	355390	1000	39 억	74112	N	N	N	N
51	20230919	151018	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	55700	-1100	5	-1.94	16373682200	282896	79.07	56600	60500	55000	73800	39800	56800	57879.05	1.86	10005	62266	59532	55566	52832	48866	60900	54200	40	17000	1000	39760	100	1	3990882	2223	-15.34	51.24	12	7.09	-3630.00	1087.00	84900	20230906	-34.39	45000	20230831	23.78	84900	-34.39	20230906	45000	23.78	20230831	84900	-34.39	20230906	45000	23.78	20230831	0.00	N	355390	1000	39 억	74112	N	N	N	N
52	20230919	141019	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	56700	-100	5	-0.18	15303764400	263634	73.68	56600	60500	55000	73800	39800	56800	58049.59	1.86	9818	62266	59532	55566	52832	48866	60900	54200	40	17000	1000	39760	100	1	3990882	2263	-15.62	52.16	12	6.61	-3630.00	1087.00	84900	20230906	-33.22	45000	20230831	26.00	84900	-33.22	20230906	45000	26.00	20230831	84900	-33.22	20230906	45000	26.00	20230831	0.00	N	355390	1000	39 억	74112	N	N	N	N
53	20230919	131000	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	56500	-300	5	-0.53	14620180400	251466	70.28	56600	60500	55000	73800	39800	56800	58140.13	1.86	10000	62266	59532	55566	52832	48866	60900	54200	40	17000	1000	39760	100	1	3990882	2255	-15.56	51.98	12	6.30	-3630.00	1087.00	84900	20230906	-33.45	45000	20230831	25.56	84900	-33.45	20230906	45000	25.56	20230831	84900	-33.45	20230906	45000	25.56	20230831	0.00	N	355390	1000	39 억	74112	N	N	N	N
54	20230919	121016	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	55800	-1000	5	-1.76	13308071900	228339	63.82	56600	60500	55000	73800	39800	56800	58282.50	1.86	13445	62266	59532	55566	52832	48866	60900	54200	40	17000	1000	39760	100	1	3990882	2227	-15.37	51.33	12	5.72	-3630.00	1087.00	84900	20230906	-34.28	45000	20230831	24.00	84900	-34.28	20230906	45000	24.00	20230831	84900	-34.28	20230906	45000	24.00	20230831	0.00	N	355390	1000	39 억	74112	N	N	N	N
55	20230919	111022	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	56500	-300	5	-0.53	11647844100	198452	55.47	56600	60500	56100	73800	39800	56800	58694.12	1.86	12336	62266	59532	55566	52832	48866	60900	54200	40	17000	1000	39760	100	1	3990882	2255	-15.56	51.98	12	4.97	-3630.00	1087.00	84900	20230906	-33.45	45000	20230831	25.56	84900	-33.45	20230906	45000	25.56	20230831	84900	-33.45	20230906	45000	25.56	20230831	0.00	N	355390	1000	39 억	74112	N	N	N	N
56	20230919	101014	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	59100	2300	2	4.05	9025173900	153045	42.77	56600	60500	56400	73800	39800	56800	58971.63	1.86	13836	62266	59532	55566	52832	48866	60900	54200	40	17000	1000	39760	100	1	3990882	2359	-16.28	54.37	12	3.83	-3630.00	1087.00	84900	20230906	-30.39	45000	20230831	31.33	84900	-30.39	20230906	45000	31.33	20230831	84900	-30.39	20230906	45000	31.33	20230831	0.00	N	355390	1000	39 억	74112	N	N	N	N
57	20230919	091012	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	58300	1500	2	2.64	1925002700	33077	9.24	56600	59100	56400	73800	39800	56800	58200.33	1.86	2522	62266	59532	55566	52832	48866	60900	54200	40	17000	1000	39760	100	1	3990882	2327	-16.06	53.63	12	0.83	-3630.00	1087.00	84900	20230906	-31.33	45000	20230831	29.56	84900	-31.33	20230906	45000	29.56	20230831	84900	-31.33	20230906	45000	29.56	20230831	0.00	N	355390	1000	39 억	74112	N	N	N	N
58	20230918	161016	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	56800	1600	2	2.90	19609618700	353940	134.77	53500	58300	51600	71700	38700	55200	55399.69	2.25	-13121	60066	57632	56266	53832	52466	56950	53150	40	16500	1000	38640	100	1	3990882	2267	-15.65	52.25	12	8.87	-3630.00	1087.00	84900	20230906	-33.10	45000	20230831	26.22	84900	-33.10	20230906	45000	26.22	20230831	84900	-33.10	20230906	45000	26.22	20230831	0.00	N	355390	1000	39 억	89777	N	N	N	N
59	20230918	151014	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	57000	1800	2	3.26	18971989300	342759	130.52	53500	58300	51600	71700	38700	55200	55350.83	2.25	-13208	60066	57632	56266	53832	52466	56950	53150	40	16500	1000	38640	100	1	3990882	2275	-15.70	52.44	12	8.59	-3630.00	1087.00	84900	20230906	-32.86	45000	20230831	26.67	84900	-32.86	20230906	45000	26.67	20230831	84900	-32.86	20230906	45000	26.67	20230831	0.00	N	355390	1000	39 억	89777	N	N	N	N
60	20230918	141038	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	57300	2100	2	3.80	16588518900	301079	114.64	53500	58300	51600	71700	38700	55200	55096.88	2.25	-9820	60066	57632	56266	53832	52466	56950	53150	40	16500	1000	38640	100	1	3990882	2287	-15.79	52.71	12	7.54	-3630.00	1087.00	84900	20230906	-32.51	45000	20230831	27.33	84900	-32.51	20230906	45000	27.33	20230831	84900	-32.51	20230906	45000	27.33	20230831	0.00	N	355390	1000	39 억	89777	N	N	N	N
61	20230918	131011	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	55500	300	2	0.54	11618915500	214072	81.51	53500	56400	51600	71700	38700	55200	54275.56	2.25	718	60066	57632	56266	53832	52466	56950	53150	40	16500	1000	38640	100	1	3990882	2215	-15.29	51.06	12	5.36	-3630.00	1087.00	84900	20230906	-34.63	45000	20230831	23.33	84900	-34.63	20230906	45000	23.33	20230831	84900	-34.63	20230906	45000	23.33	20230831	0.00	N	355390	1000	39 억	89777	N	N	N	N
62	20230918	121021	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	55600	400	2	0.72	10672621500	197090	75.05	53500	56400	51600	71700	38700	55200	54150.78	2.25	-2697	60066	57632	56266	53832	52466	56950	53150	40	16500	1000	38640	100	1	3990882	2219	-15.32	51.15	12	4.94	-3630.00	1087.00	84900	20230906	-34.51	45000	20230831	23.56	84900	-34.51	20230906	45000	23.56	20230831	84900	-34.51	20230906	45000	23.56	20230831	0.00	N	355390	1000	39 억	89777	N	N	N	N
63	20230918	111001	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	55400	200	2	0.36	9745533000	180387	68.69	53500	56400	51600	71700	38700	55200	54025.42	2.25	-4788	60066	57632	56266	53832	52466	56950	53150	40	16500	1000	38640	100	1	3990882	2211	-15.26	50.97	12	4.52	-3630.00	1087.00	84900	20230906	-34.75	45000	20230831	23.11	84900	-34.75	20230906	45000	23.11	20230831	84900	-34.75	20230906	45000	23.11	20230831	0.00	N	355390	1000	39 억	89777	N	N	N	N
64	20230918	100955	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	55600	400	2	0.72	8201197400	152551	58.09	53500	56400	51600	71700	38700	55200	53759.97	2.25	-7690	60066	57632	56266	53832	52466	56950	53150	40	16500	1000	38640	100	1	3990882	2219	-15.32	51.15	12	3.82	-3630.00	1087.00	84900	20230906	-34.51	45000	20230831	23.56	84900	-34.51	20230906	45000	23.56	20230831	84900	-34.51	20230906	45000	23.56	20230831	0.00	N	355390	1000	39 억	89777	N	N	N	N
65	20230918	091001	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	53700	-1500	5	-2.72	1692435300	31514	12.00	53500	54600	53100	71700	38700	55200	53702.24	2.25	-5839	60066	57632	56266	53832	52466	56950	53150	40	16500	1000	38640	100	1	3990882	2143	-14.79	49.40	12	0.79	-3630.00	1087.00	84900	20230906	-36.75	45000	20230831	19.33	84900	-36.75	20230906	45000	19.33	20230831	84900	-36.75	20230906	45000	19.33	20230831	0.00	N	355390	1000	39 억	89777	N	N	N	N
66	20230915	161009	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	55200	-2600	5	-4.50	14009286400	249346	96.59	58400	58700	54900	75100	40500	57800	56187.05	1.72	20607	62200	60000	58400	56200	54600	59200	55400	40	17300	1000	40460	100	1	3990882	2203	-15.21	50.78	12	6.25	-3630.00	1087.00	84900	20230906	-34.98	45000	20230831	22.67	84900	-34.98	20230906	45000	22.67	20230831	84900	-34.98	20230906	45000	22.67	20230831	0.00	N	355390	1000	39 억	68464	N	N	N	N
67	20230915	151006	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	55400	-2400	5	-4.15	12378678000	219779	85.13	58400	58700	55200	75100	40500	57800	56323.29	1.72	18819	62200	60000	58400	56200	54600	59200	55400	40	17300	1000	40460	100	1	3990882	2211	-15.26	50.97	12	5.51	-3630.00	1087.00	84900	20230906	-34.75	45000	20230831	23.11	84900	-34.75	20230906	45000	23.11	20230831	84900	-34.75	20230906	45000	23.11	20230831	0.00	N	355390	1000	39 억	68464	N	N	N	N
68	20230915	141012	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	56300	-1500	5	-2.60	10377660100	183791	71.19	58400	58700	55200	75100	40500	57800	56464.46	1.72	20072	62200	60000	58400	56200	54600	59200	55400	40	17300	1000	40460	100	1	3990882	2247	-15.51	51.79	12	4.61	-3630.00	1087.00	84900	20230906	-33.69	45000	20230831	25.11	84900	-33.69	20230906	45000	25.11	20230831	84900	-33.69	20230906	45000	25.11	20230831	0.00	N	355390	1000	39 억	68464	N	N	N	N
69	20230915	130958	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	57100	-700	5	-1.21	9713735200	172031	66.64	58400	58700	55200	75100	40500	57800	56465.02	1.72	20340	62200	60000	58400	56200	54600	59200	55400	40	17300	1000	40460	100	1	3990882	2279	-15.73	52.53	12	4.31	-3630.00	1087.00	84900	20230906	-32.74	45000	20230831	26.89	84900	-32.74	20230906	45000	26.89	20230831	84900	-32.74	20230906	45000	26.89	20230831	0.00	N	355390	1000	39 억	68464	N	N	N	N
70	20230915	121006	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	56400	-1400	5	-2.42	8799201600	155917	60.40	58400	58700	55200	75100	40500	57800	56435.16	1.72	14356	62200	60000	58400	56200	54600	59200	55400	40	17300	1000	40460	100	1	3990882	2251	-15.54	51.89	12	3.91	-3630.00	1087.00	84900	20230906	-33.57	45000	20230831	25.33	84900	-33.57	20230906	45000	25.33	20230831	84900	-33.57	20230906	45000	25.33	20230831	0.00	N	355390	1000	39 억	68464	N	N	N	N
71	20230915	111015	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	56800	-1000	5	-1.73	7844198700	139023	53.85	58400	58700	55200	75100	40500	57800	56423.74	1.72	11257	62200	60000	58400	56200	54600	59200	55400	40	17300	1000	40460	100	1	3990882	2267	-15.65	52.25	12	3.48	-3630.00	1087.00	84900	20230906	-33.10	45000	20230831	26.22	84900	-33.10	20230906	45000	26.22	20230831	84900	-33.10	20230906	45000	26.22	20230831	0.00	N	355390	1000	39 억	68464	N	N	N	N
72	20230915	101013	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	55700	-2100	5	-3.63	5547339500	98312	38.08	58400	58700	55200	75100	40500	57800	56425.85	1.72	6457	62200	60000	58400	56200	54600	59200	55400	40	17300	1000	40460	100	1	3990882	2223	-15.34	51.24	12	2.46	-3630.00	1087.00	84900	20230906	-34.39	45000	20230831	23.78	84900	-34.39	20230906	45000	23.78	20230831	84900	-34.39	20230906	45000	23.78	20230831	0.00	N	355390	1000	39 억	68464	N	N	N	N
73	20230915	091000	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	56500	-1300	5	-2.25	1462216200	25403	9.84	58400	58700	56200	75100	40500	57800	57560.76	1.72	-2219	62200	60000	58400	56200	54600	59200	55400	40	17300	1000	40460	100	1	3990882	2255	-15.56	51.98	12	0.64	-3630.00	1087.00	84900	20230906	-33.45	45000	20230831	25.56	84900	-33.45	20230906	45000	25.56	20230831	84900	-33.45	20230906	45000	25.56	20230831	0.00	N	355390	1000	39 억	68464	N	N	N	N
74	20230914	161013	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	57800	-1100	5	-1.87	14705188000	251189	82.36	60400	60600	56800	76500	41300	58900	58548.42	1.17	22772	66300	62600	60600	56900	54900	61600	55900	40	17600	1000	41230	100	1	3990882	2307	-15.92	53.17	12	6.29	-3630.00	1087.00	84900	20230906	-31.92	45000	20230831	28.44	84900	-31.92	20230906	45000	28.44	20230831	84900	-31.92	20230906	45000	28.44	20230831	0.00	N	355390	1000	39 억	46556	N	N	N	N
75	20230914	150939	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	58400	-500	5	-0.85	13206465600	225316	73.88	60400	60600	56800	76500	41300	58900	58613.06	1.17	18285	66300	62600	60600	56900	54900	61600	55900	40	17600	1000	41230	100	1	3990882	2331	-16.09	53.73	12	5.65	-3630.00	1087.00	84900	20230906	-31.21	45000	20230831	29.78	84900	-31.21	20230906	45000	29.78	20230831	84900	-31.21	20230906	45000	29.78	20230831	0.00	N	355390	1000	39 억	46556	N	N	N	N
76	20230914	141005	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	59000	100	2	0.17	11367556200	194250	63.69	60400	60600	56800	76500	41300	58900	58520.21	1.17	18647	66300	62600	60600	56900	54900	61600	55900	40	17600	1000	41230	100	1	3990882	2355	-16.25	54.28	12	4.87	-3630.00	1087.00	84900	20230906	-30.51	45000	20230831	31.11	84900	-30.51	20230906	45000	31.11	20230831	84900	-30.51	20230906	45000	31.11	20230831	0.00	N	355390	1000	39 억	46556	N	N	N	N
77	20230914	130944	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	59000	100	2	0.17	9786376600	167340	54.87	60400	60600	56800	76500	41300	58900	58481.95	1.17	15002	66300	62600	60600	56900	54900	61600	55900	40	17600	1000	41230	100	1	3990882	2355	-16.25	54.28	12	4.19	-3630.00	1087.00	84900	20230906	-30.51	45000	20230831	31.11	84900	-30.51	20230906	45000	31.11	20230831	84900	-30.51	20230906	45000	31.11	20230831	0.00	N	355390	1000	39 억	46556	N	N	N	N
78	20230914	120952	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	59600	700	2	1.19	9154289700	156652	51.37	60400	60600	56800	76500	41300	58900	58437.06	1.17	15016	66300	62600	60600	56900	54900	61600	55900	40	17600	1000	41230	100	1	3990882	2379	-16.42	54.83	12	3.93	-3630.00	1087.00	84900	20230906	-29.80	45000	20230831	32.44	84900	-29.80	20230906	45000	32.44	20230831	84900	-29.80	20230906	45000	32.44	20230831	0.00	N	355390	1000	39 억	46556	N	N	N	N
79	20230914	110945	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	58500	-400	5	-0.68	7763970000	133184	43.67	60400	60600	56800	76500	41300	58900	58294.99	1.17	15697	66300	62600	60600	56900	54900	61600	55900	40	17600	1000	41230	100	1	3990882	2335	-16.12	53.82	12	3.34	-3630.00	1087.00	84900	20230906	-31.10	45000	20230831	30.00	84900	-31.10	20230906	45000	30.00	20230831	84900	-31.10	20230906	45000	30.00	20230831	0.00	N	355390	1000	39 억	46556	N	N	N	N
80	20230914	100938	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	57200	-1700	5	-2.89	5949634100	101726	33.36	60400	60600	57000	76500	41300	58900	58486.79	1.17	13168	66300	62600	60600	56900	54900	61600	55900	40	17600	1000	41230	100	1	3990882	2283	-15.76	52.62	12	2.55	-3630.00	1087.00	84900	20230906	-32.63	45000	20230831	27.11	84900	-32.63	20230906	45000	27.11	20230831	84900	-32.63	20230906	45000	27.11	20230831	0.00	N	355390	1000	39 억	46556	N	N	N	N
81	20230914	090957	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	58000	-900	5	-1.53	1979491300	33290	10.92	60400	60600	57700	76500	41300	58900	59462.31	1.17	-2614	66300	62600	60600	56900	54900	61600	55900	40	17600	1000	41230	100	1	3990882	2315	-15.98	53.36	12	0.83	-3630.00	1087.00	84900	20230906	-31.68	45000	20230831	28.89	84900	-31.68	20230906	45000	28.89	20230831	84900	-31.68	20230906	45000	28.89	20230831	0.00	N	355390	1000	39 억	46556	N	N	N	N
82	20230913	161001	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	58900	-2800	5	-4.54	18193525400	297077	50.14	61700	64300	58600	80200	43200	61700	61243.77	0.74	17797	78433	70066	65133	56766	51833	67600	54300	40	18500	1000	43190	100	1	3990882	2351	-16.23	54.19	12	7.44	-3630.00	1087.00	84900	20230906	-30.62	45000	20230831	30.89	84900	-30.62	20230906	45000	30.89	20230831	84900	-30.62	20230906	45000	30.89	20230831	0.00	N	355390	1000	39 억	29705	N	N	N	N
83	20230913	150952	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	59300	-2400	5	-3.89	17511443100	285507	48.19	61700	64300	58800	80200	43200	61700	61334.53	0.74	17846	78433	70066	65133	56766	51833	67600	54300	40	18500	1000	43190	100	1	3990882	2367	-16.34	54.55	12	7.15	-3630.00	1087.00	84900	20230906	-30.15	45000	20230831	31.78	84900	-30.15	20230906	45000	31.78	20230831	84900	-30.15	20230906	45000	31.78	20230831	0.00	N	355390	1000	39 억	29705	N	N	N	N
84	20230913	141000	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	60200	-1500	5	-2.43	15296901100	248347	41.92	61700	64300	58800	80200	43200	61700	61594.86	0.74	19312	78433	70066	65133	56766	51833	67600	54300	40	18500	1000	43190	100	1	3990882	2403	-16.58	55.38	12	6.22	-3630.00	1087.00	84900	20230906	-29.09	45000	20230831	33.78	84900	-29.09	20230906	45000	33.78	20230831	84900	-29.09	20230906	45000	33.78	20230831	0.00	N	355390	1000	39 억	29705	N	N	N	N
85	20230913	130932	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	61800	100	2	0.16	14416982800	233938	39.48	61700	64300	58800	80200	43200	61700	61627.36	0.74	19796	78433	70066	65133	56766	51833	67600	54300	40	18500	1000	43190	100	1	3990882	2466	-17.02	56.85	12	5.86	-3630.00	1087.00	84900	20230906	-27.21	45000	20230831	37.33	84900	-27.21	20230906	45000	37.33	20230831	84900	-27.21	20230906	45000	37.33	20230831	0.00	N	355390	1000	39 억	29705	N	N	N	N
86	20230913	120957	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	62600	900	2	1.46	13565067900	220171	37.16	61700	64300	58800	80200	43200	61700	61611.50	0.74	20993	78433	70066	65133	56766	51833	67600	54300	40	18500	1000	43190	100	1	3990882	2498	-17.25	57.59	12	5.52	-3630.00	1087.00	84900	20230906	-26.27	45000	20230831	39.11	84900	-26.27	20230906	45000	39.11	20230831	84900	-26.27	20230906	45000	39.11	20230831	0.00	N	355390	1000	39 억	29705	N	N	N	N
87	20230913	110956	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	60100	-1600	5	-2.59	11537909300	187269	31.61	61700	64300	58800	80200	43200	61700	61611.41	0.74	20053	78433	70066	65133	56766	51833	67600	54300	40	18500	1000	43190	100	1	3990882	2399	-16.56	55.29	12	4.69	-3630.00	1087.00	84900	20230906	-29.21	45000	20230831	33.56	84900	-29.21	20230906	45000	33.56	20230831	84900	-29.21	20230906	45000	33.56	20230831	0.00	N	355390	1000	39 억	29705	N	N	N	N
88	20230913	100942	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	62400	700	2	1.13	6429352400	103174	17.41	61700	64300	60400	80200	43200	61700	62315.73	0.74	-780	78433	70066	65133	56766	51833	67600	54300	40	18500	1000	43190	100	1	3990882	2490	-17.19	57.41	12	2.59	-3630.00	1087.00	84900	20230906	-26.50	45000	20230831	38.67	84900	-26.50	20230906	45000	38.67	20230831	84900	-26.50	20230906	45000	38.67	20230831	0.00	N	355390	1000	39 억	29705	N	N	N	N
89	20230913	090934	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	61600	-100	5	-0.16	1119487800	18324	3.09	61700	62100	60400	80200	43200	61700	61093.51	0.74	184	78433	70066	65133	56766	51833	67600	54300	40	18500	1000	43190	100	1	3990882	2458	-16.97	56.67	12	0.46	-3630.00	1087.00	84900	20230906	-27.44	45000	20230831	36.89	84900	-27.44	20230906	45000	36.89	20230831	84900	-27.44	20230906	45000	36.89	20230831	0.00	N	355390	1000	39 억	29705	N	N	N	N
90	20230912	160932	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	61700	-10100	5	-14.07	38783578400	587603	53.75	72300	73500	60200	93300	50300	71800	65998.71	1.71	-34791	81000	76400	70300	65700	59600	78700	68000	40	21500	1000	50260	100	1	3990882	2462	-17.00	56.76	12	14.72	-3630.00	1087.00	84900	20230906	-27.33	45000	20230831	37.11	84900	-27.33	20230906	45000	37.11	20230831	84900	-27.33	20230906	45000	37.11	20230831	0.00	N	355390	1000	39 억	68092	N	N	N	N
91	20230912	150942	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	61700	-10100	5	-14.07	36904012300	557022	50.95	72300	73500	60200	93300	50300	71800	66244.06	1.71	-33531	81000	76400	70300	65700	59600	78700	68000	40	21500	1000	50260	100	1	3990882	2462	-17.00	56.76	12	13.96	-3630.00	1087.00	84900	20230906	-27.33	45000	20230831	37.11	84900	-27.33	20230906	45000	37.11	20230831	84900	-27.33	20230906	45000	37.11	20230831	0.00	N	355390	1000	39 억	68092	N	N	N	N
92	20230912	140940	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	63300	-8500	5	-11.84	28906295000	428292	39.18	72300	73500	63200	93300	50300	71800	67483.66	1.71	-30592	81000	76400	70300	65700	59600	78700	68000	40	21500	1000	50260	100	1	3990882	2526	-17.44	58.23	12	10.73	-3630.00	1087.00	84900	20230906	-25.44	45000	20230831	40.67	84900	-25.44	20230906	45000	40.67	20230831	84900	-25.44	20230906	45000	40.67	20230831	0.00	N	355390	1000	39 억	68092	N	N	N	N
93	20230912	130928	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	65000	-6800	5	-9.47	25031324500	368114	33.67	72300	73500	63800	93300	50300	71800	67990.25	1.71	-22987	81000	76400	70300	65700	59600	78700	68000	40	21500	1000	50260	100	1	3990882	2594	-17.91	59.80	12	9.22	-3630.00	1087.00	84900	20230906	-23.44	45000	20230831	44.44	84900	-23.44	20230906	45000	44.44	20230831	84900	-23.44	20230906	45000	44.44	20230831	0.00	N	355390	1000	39 억	68092	N	N	N	N
94	20230912	120928	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	64600	-7200	5	-10.03	21851214100	318906	29.17	72300	73500	64200	93300	50300	71800	68510.73	1.71	-15606	81000	76400	70300	65700	59600	78700	68000	40	21500	1000	50260	100	1	3990882	2578	-17.80	59.43	12	7.99	-3630.00	1087.00	84900	20230906	-23.91	45000	20230831	43.56	84900	-23.91	20230906	45000	43.56	20230831	84900	-23.91	20230906	45000	43.56	20230831	0.00	N	355390	1000	39 억	68092	N	N	N	N
95	20230912	110934	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	65800	-6000	5	-8.36	16400956600	235102	21.50	72300	73500	65600	93300	50300	71800	69753.80	1.71	-7122	81000	76400	70300	65700	59600	78700	68000	40	21500	1000	50260	100	1	3990882	2626	-18.13	60.53	12	5.89	-3630.00	1087.00	84900	20230906	-22.50	45000	20230831	46.22	84900	-22.50	20230906	45000	46.22	20230831	84900	-22.50	20230906	45000	46.22	20230831	0.00	N	355390	1000	39 억	68092	N	N	N	N
96	20230912	100924	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	69300	-2500	5	-3.48	10156325700	142780	13.06	72300	73500	68700	93300	50300	71800	71128.79	1.71	-10243	81000	76400	70300	65700	59600	78700	68000	40	21500	1000	50260	100	1	3990882	2766	-19.09	63.75	12	3.58	-3630.00	1087.00	84900	20230906	-18.37	45000	20230831	54.00	84900	-18.37	20230906	45000	54.00	20230831	84900	-18.37	20230906	45000	54.00	20230831	0.00	N	355390	1000	39 억	68092	N	N	N	N
97	20230912	090945	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	71800	0	3	0.00	3651152700	50589	4.63	72300	73500	70400	93300	50300	71800	72179.08	1.71	-4248	81000	76400	70300	65700	59600	78700	68000	40	21500	1000	50260	100	1	3990882	2865	-19.78	66.05	12	1.27	-3630.00	1087.00	84900	20230906	-15.43	45000	20230831	59.56	84900	-15.43	20230906	45000	59.56	20230831	84900	-15.43	20230906	45000	59.56	20230831	0.00	N	355390	1000	39 억	68092	N	N	N	N
98	20230911	160926	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	71800	5900	2	8.95	76880066700	1082524	129.06	65200	74900	64200	85600	46200	65900	71019.72	0.11	56805	76833	71366	67333	61866	57833	69350	59850	40	19700	1000	46130	100	1	3990882	2865	-19.78	66.05	12	27.12	-3630.00	1087.00	84900	20230906	-15.43	45000	20230831	59.56	84900	-15.43	20230906	45000	59.56	20230831	84900	-15.43	20230906	45000	59.56	20230831	0.00	N	355390	1000	39 억	4420	N	N	N	N
99	20230911	150929	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	70800	4900	2	7.44	74613410600	1050817	125.28	65200	74900	64200	85600	46200	65900	71006.50	0.11	57950	76833	71366	67333	61866	57833	69350	59850	40	19700	1000	46130	100	1	3990882	2826	-19.50	65.13	12	26.33	-3630.00	1087.00	84900	20230906	-16.61	45000	20230831	57.33	84900	-16.61	20230906	45000	57.33	20230831	84900	-16.61	20230906	45000	57.33	20230831	0.00	N	355390	1000	39 억	4420	N	N	N	N
100	20230911	140939	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	72600	6700	2	10.17	68866219800	970219	115.67	65200	74900	64200	85600	46200	65900	70981.54	0.11	55870	76833	71366	67333	61866	57833	69350	59850	40	19700	1000	46130	100	1	3990882	2897	-20.00	66.79	12	24.31	-3630.00	1087.00	84900	20230906	-14.49	45000	20230831	61.33	84900	-14.49	20230906	45000	61.33	20230831	84900	-14.49	20230906	45000	61.33	20230831	0.00	N	355390	1000	39 억	4420	N	N	N	N
101	20230911	130911	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	74900	9000	2	13.66	60392436500	854177	101.84	65200	74900	64200	85600	46200	65900	70704.05	0.11	42906	76833	71366	67333	61866	57833	69350	59850	40	19700	1000	46130	100	1	3990882	2989	-20.63	68.91	12	21.40	-3630.00	1087.00	84900	20230906	-11.78	45000	20230831	66.44	84900	-11.78	20230906	45000	66.44	20230831	84900	-11.78	20230906	45000	66.44	20230831	0.00	N	355390	1000	39 억	4420	N	N	N	N
102	20230911	120928	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	72800	6900	2	10.47	51144313000	727861	86.78	65200	74400	64200	85600	46200	65900	70268.27	0.11	29459	76833	71366	67333	61866	57833	69350	59850	40	19700	1000	46130	100	1	3990882	2905	-20.06	66.97	12	18.24	-3630.00	1087.00	84900	20230906	-14.25	45000	20230831	61.78	84900	-14.25	20230906	45000	61.78	20230831	84900	-14.25	20230906	45000	61.78	20230831	0.00	N	355390	1000	39 억	4420	N	N	N	N
103	20230911	110911	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	71700	5800	2	8.80	27991391700	407182	48.55	65200	71700	64200	85600	46200	65900	68746.13	0.11	23326	76833	71366	67333	61866	57833	69350	59850	40	19700	1000	46130	100	1	3990882	2861	-19.75	65.96	12	10.20	-3630.00	1087.00	84900	20230906	-15.55	45000	20230831	59.33	84900	-15.55	20230906	45000	59.33	20230831	84900	-15.55	20230906	45000	59.33	20230831	0.00	N	355390	1000	39 억	4420	Y	N	N	N
104	20230911	100912	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	69800	3900	2	5.92	18301213300	269105	32.08	65200	70500	64200	85600	46200	65900	68009.89	0.11	1668	76833	71366	67333	61866	57833	69350	59850	40	19700	1000	46130	100	1	3990882	2786	-19.23	64.21	12	6.74	-3630.00	1087.00	84900	20230906	-17.79	45000	20230831	55.11	84900	-17.79	20230906	45000	55.11	20230831	84900	-17.79	20230906	45000	55.11	20230831	0.00	N	355390	1000	39 억	4420	N	N	N	N
105	20230911	090909	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	69000	3100	2	4.70	5861890800	87738	10.46	65200	69600	64200	85600	46200	65900	66814.22	0.11	-2758	76833	71366	67333	61866	57833	69350	59850	40	19700	1000	46130	100	1	3990882	2754	-19.01	63.48	12	2.20	-3630.00	1087.00	84900	20230906	-18.73	45000	20230831	53.33	84900	-18.73	20230906	45000	53.33	20230831	84900	-18.73	20230906	45000	53.33	20230831	0.00	N	355390	1000	39 억	4420	N	N	N	N
106	20230908	160932	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	65900	-6600	5	-9.10	54810793700	820677	72.07	68900	72800	63300	94200	50800	72500	66788.08	0.06	1908	85700	79100	74600	68000	63500	76850	65750	40	21700	1000	50750	100	1	3990882	2630	-18.15	60.63	12	20.56	-3630.00	1087.00	84900	20230906	-22.38	45000	20230831	46.44	84900	-22.38	20230906	45000	46.44	20230831	84900	-22.38	20230906	45000	46.44	20230831	0.00	N	355390	1000	39 억	2317	N	N	N	N
107	20230908	150934	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	67100	-5400	5	-7.45	52625740200	787689	69.17	68900	72800	63300	94200	50800	72500	66809.91	0.06	2936	85700	79100	74600	68000	63500	76850	65750	40	21700	1000	50750	100	1	3990882	2678	-18.48	61.73	12	19.74	-3630.00	1087.00	84900	20230906	-20.97	45000	20230831	49.11	84900	-20.97	20230906	45000	49.11	20230831	84900	-20.97	20230906	45000	49.11	20230831	0.00	N	355390	1000	39 억	2317	N	N	N	N
108	20230908	140923	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	64300	-8200	5	-11.31	42734277200	638917	56.11	68900	72800	63300	94200	50800	72500	66885.02	0.06	7998	85700	79100	74600	68000	63500	76850	65750	40	21700	1000	50750	100	1	3990882	2566	-17.71	59.15	12	16.01	-3630.00	1087.00	84900	20230906	-24.26	45000	20230831	42.89	84900	-24.26	20230906	45000	42.89	20230831	84900	-24.26	20230906	45000	42.89	20230831	0.00	N	355390	1000	39 억	2317	N	N	N	N
109	20230908	130932	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	65000	-7500	5	-10.34	36934406300	548541	48.17	68900	72800	64300	94200	50800	72500	67331.57	0.06	5112	85700	79100	74600	68000	63500	76850	65750	40	21700	1000	50750	100	1	3990882	2594	-17.91	59.80	12	13.74	-3630.00	1087.00	84900	20230906	-23.44	45000	20230831	44.44	84900	-23.44	20230906	45000	44.44	20230831	84900	-23.44	20230906	45000	44.44	20230831	0.00	N	355390	1000	39 억	2317	N	N	N	N
110	20230908	120943	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	66200	-6300	5	-8.69	30812713700	454686	39.93	68900	72800	65500	94200	50800	72500	67766.45	0.06	4148	85700	79100	74600	68000	63500	76850	65750	40	21700	1000	50750	100	1	3990882	2642	-18.24	60.90	12	11.39	-3630.00	1087.00	84900	20230906	-22.03	45000	20230831	47.11	84900	-22.03	20230906	45000	47.11	20230831	84900	-22.03	20230906	45000	47.11	20230831	0.00	N	355390	1000	39 억	2317	N	N	N	N
111	20230908	110939	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	66200	-6300	5	-8.69	27740861800	408487	35.87	68900	72800	65500	94200	50800	72500	67910.64	0.06	4759	85700	79100	74600	68000	63500	76850	65750	40	21700	1000	50750	100	1	3990882	2642	-18.24	60.90	12	10.24	-3630.00	1087.00	84900	20230906	-22.03	45000	20230831	47.11	84900	-22.03	20230906	45000	47.11	20230831	84900	-22.03	20230906	45000	47.11	20230831	0.00	N	355390	1000	39 억	2317	N	N	N	N
112	20230908	100931	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	65900	-6600	5	-9.10	23202756100	340341	29.89	68900	72800	65500	94200	50800	72500	68174.34	0.06	3403	85700	79100	74600	68000	63500	76850	65750	40	21700	1000	50750	100	1	3990882	2630	-18.15	60.63	12	8.53	-3630.00	1087.00	84900	20230906	-22.38	45000	20230831	46.44	84900	-22.38	20230906	45000	46.44	20230831	84900	-22.38	20230906	45000	46.44	20230831	0.00	N	355390	1000	39 억	2317	N	N	N	N
113	20230908	090938	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	72000	-500	5	-0.69	7224861900	103434	9.08	68900	72800	68000	94200	50800	72500	69848.59	0.06	-963	85700	79100	74600	68000	63500	76850	65750	40	21700	1000	50750	100	1	3990882	2873	-19.83	66.24	12	2.59	-3630.00	1087.00	84900	20230906	-15.19	45000	20230831	60.00	84900	-15.19	20230906	45000	60.00	20230831	84900	-15.19	20230906	45000	60.00	20230831	0.00	N	355390	1000	39 억	2317	N	N	N	N
114	20230907	160920	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	72500	-2800	5	-3.72	77716309300	1035040	54.25	78300	81200	70100	97800	52800	75300	75090.22	0.08	-382	89700	82500	77700	70500	65700	80100	68100	40	22500	1000	52710	100	1	3990882	2893	-19.97	66.70	12	25.94	-3630.00	1087.00	84900	20230906	-14.61	45000	20230831	61.11	84900	-14.61	20230906	45000	61.11	20230831	84900	-14.61	20230906	45000	61.11	20230831	0.00	N	355390	1000	39 억	3295	N	N	N	N
115	20230907	150926	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	73100	-2200	5	-2.92	75783091500	1008388	52.85	78300	81200	70100	97800	52800	75300	75152.70	0.08	-433	89700	82500	77700	70500	65700	80100	68100	40	22500	1000	52710	100	1	3990882	2917	-20.14	67.25	12	25.27	-3630.00	1087.00	84900	20230906	-13.90	45000	20230831	62.44	84900	-13.90	20230906	45000	62.44	20230831	84900	-13.90	20230906	45000	62.44	20230831	0.00	N	355390	1000	39 억	3295	N	N	N	N
116	20230907	140924	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	71900	-3400	5	-4.52	64902225100	855936	44.86	78300	81200	71500	97800	52800	75300	75826.05	0.08	-2275	89700	82500	77700	70500	65700	80100	68100	40	22500	1000	52710	100	1	3990882	2869	-19.81	66.15	12	21.45	-3630.00	1087.00	84900	20230906	-15.31	45000	20230831	59.78	84900	-15.31	20230906	45000	59.78	20230831	84900	-15.31	20230906	45000	59.78	20230831	0.00	N	355390	1000	39 억	3295	N	N	N	N
117	20230907	130919	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	73200	-2100	5	-2.79	59803087400	785269	41.16	78300	81200	71600	97800	52800	75300	76156.23	0.08	-1658	89700	82500	77700	70500	65700	80100	68100	40	22500	1000	52710	100	1	3990882	2921	-20.17	67.34	12	19.68	-3630.00	1087.00	84900	20230906	-13.78	45000	20230831	62.67	84900	-13.78	20230906	45000	62.67	20230831	84900	-13.78	20230906	45000	62.67	20230831	0.00	N	355390	1000	39 억	3295	N	N	N	N
118	20230907	120933	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	74500	-800	5	-1.06	55708297600	729616	38.24	78300	81200	71600	97800	52800	75300	76352.97	0.08	4461	89700	82500	77700	70500	65700	80100	68100	40	22500	1000	52710	100	1	3990882	2973	-20.52	68.54	12	18.28	-3630.00	1087.00	84900	20230906	-12.25	45000	20230831	65.56	84900	-12.25	20230906	45000	65.56	20230831	84900	-12.25	20230906	45000	65.56	20230831	0.00	N	355390	1000	39 억	3295	N	N	N	N
119	20230907	110922	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	73500	-1800	5	-2.39	53325419100	697479	36.56	78300	81200	71600	97800	52800	75300	76454.59	0.08	8024	89700	82500	77700	70500	65700	80100	68100	40	22500	1000	52710	100	1	3990882	2933	-20.25	67.62	12	17.48	-3630.00	1087.00	84900	20230906	-13.43	45000	20230831	63.33	84900	-13.43	20230906	45000	63.33	20230831	84900	-13.43	20230906	45000	63.33	20230831	0.00	N	355390	1000	39 억	3295	N	N	N	N
120	20230907	100923	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	74200	-1100	5	-1.46	45375459000	590040	30.93	78300	81200	71600	97800	52800	75300	76902.47	0.08	19790	89700	82500	77700	70500	65700	80100	68100	40	22500	1000	52710	100	1	3990882	2961	-20.44	68.26	12	14.78	-3630.00	1087.00	84900	20230906	-12.60	45000	20230831	64.89	84900	-12.60	20230906	45000	64.89	20230831	84900	-12.60	20230906	45000	64.89	20230831	0.00	N	355390	1000	39 억	3295	N	N	N	N
121	20230907	090937	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	77000	1700	2	2.26	17413960500	220427	11.55	78300	81200	76000	97800	52800	75300	79001.79	0.08	449	89700	82500	77700	70500	65700	80100	68100	40	22500	1000	52710	100	1	3990882	3073	-21.21	70.84	12	5.52	-3630.00	1087.00	84900	20230906	-9.31	45000	20230831	71.11	84900	-9.31	20230906	45000	71.11	20230831	84900	-9.31	20230906	45000	71.11	20230831	0.00	N	355390	1000	39 억	3295	N	N	N	N
122	20230906	160924	50.00	KOSDAQ	신고가	소프트웨어	N	N	N	N	50	N	75300	0	3	0.00	147490468300	1870519	47.75	78000	84900	72900	97800	52800	75300	78850.50	0.27	-8892	91700	83500	73300	65100	54900	87600	69200	40	22500	1000	52710	100	1	3990882	3005	-20.74	69.27	12	46.87	-3630.00	1087.00	84900	20230906	-11.31	45000	20230831	67.33	84900	-11.31	20230906	45000	67.33	20230831	84900	-11.31	20230906	45000	67.33	20230831	0.00	N	355390	1000	39 억	10834	N	N	N	N
123	20230906	150926	50.00	KOSDAQ	신고가	소프트웨어	N	N	N	N	50	N	74400	-900	5	-1.20	143990146700	1823979	46.56	78000	84900	72900	97800	52800	75300	78942.89	0.27	-11436	91700	83500	73300	65100	54900	87600	69200	40	22500	1000	52710	100	1	3990882	2969	-20.50	68.45	12	45.70	-3630.00	1087.00	84900	20230906	-12.37	45000	20230831	65.33	84900	-12.37	20230906	45000	65.33	20230831	84900	-12.37	20230906	45000	65.33	20230831	0.00	N	355390	1000	39 억	10834	N	N	N	N
124	20230906	140926	50.00	KOSDAQ	신고가	소프트웨어	N	N	N	N	50	N	75200	-100	5	-0.13	137766700100	1739869	44.42	78000	84900	72900	97800	52800	75300	79182.24	0.27	-9920	91700	83500	73300	65100	54900	87600	69200	40	22500	1000	52710	100	1	3990882	3001	-20.72	69.18	12	43.60	-3630.00	1087.00	84900	20230906	-11.43	45000	20230831	67.11	84900	-11.43	20230906	45000	67.11	20230831	84900	-11.43	20230906	45000	67.11	20230831	0.00	N	355390	1000	39 억	10834	N	N	N	N
125	20230906	130915	50.00	KOSDAQ	신고가	소프트웨어	N	N	N	N	50	N	74200	-1100	5	-1.46	129678616600	1632626	41.68	78000	84900	72900	97800	52800	75300	79429.48	0.27	-9892	91700	83500	73300	65100	54900	87600	69200	40	22500	1000	52710	100	1	3990882	2961	-20.44	68.26	12	40.91	-3630.00	1087.00	84900	20230906	-12.60	45000	20230831	64.89	84900	-12.60	20230906	45000	64.89	20230831	84900	-12.60	20230906	45000	64.89	20230831	0.00	N	355390	1000	39 억	10834	N	N	N	N
126	20230906	120927	50.00	KOSDAQ	신고가	소프트웨어	N	N	N	N	50	N	76300	1000	2	1.33	116255795100	1451506	37.06	78000	84900	74900	97800	52800	75300	80093.24	0.27	-856	91700	83500	73300	65100	54900	87600	69200	40	22500	1000	52710	100	1	3990882	3045	-21.02	70.19	12	36.37	-3630.00	1087.00	84900	20230906	-10.13	45000	20230831	69.56	84900	-10.13	20230906	45000	69.56	20230831	84900	-10.13	20230906	45000	69.56	20230831	0.00	N	355390	1000	39 억	10834	N	N	N	N
127	20230906	110935	50.00	KOSDAQ	신고가	소프트웨어	N	N	N	N	50	N	79000	3700	2	4.91	101148961700	1253865	32.01	78000	84900	75900	97800	52800	75300	80669.76	0.27	14647	91700	83500	73300	65100	54900	87600	69200	40	22500	1000	52710	100	1	3990882	3153	-21.76	72.68	12	31.42	-3630.00	1087.00	84900	20230906	-6.95	45000	20230831	75.56	84900	-6.95	20230906	45000	75.56	20230831	84900	-6.95	20230906	45000	75.56	20230831	0.00	N	355390	1000	39 억	10834	N	N	N	N
128	20230906	100910	50.00	KOSDAQ	신고가	소프트웨어	N	N	N	N	50	N	81300	6000	2	7.97	87909121700	1088091	27.78	78000	84900	75900	97800	52800	75300	80792.10	0.27	14201	91700	83500	73300	65100	54900	87600	69200	40	22500	1000	52710	100	1	3990882	3245	-22.40	74.79	12	27.26	-3630.00	1087.00	84900	20230906	-4.24	45000	20230831	80.67	84900	-4.24	20230906	45000	80.67	20230831	84900	-4.24	20230906	45000	80.67	20230831	0.00	N	355390	1000	39 억	10834	N	N	N	N
129	20230906	090912	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	80500	5200	2	6.91	17370973500	221199	5.65	78000	81100	75900	97800	52800	75300	78531.06	0.27	-9956	91700	83500	73300	65100	54900	87600	69200	40	22500	1000	52710	100	1	3990882	3213	-22.18	74.06	12	5.54	-3630.00	1087.00	81500	20230905	-1.23	45000	20230831	78.89	81500	-1.23	20230905	45000	78.89	20230831	81500	-1.23	20230905	45000	78.89	20230831	0.00	N	355390	1000	39 억	10834	N	N	N	N
130	20230905	160912	50.00	KOSDAQ	신고가	소프트웨어	N	N	N	N	50	N	75300	10000	2	15.31	289901635900	3894668	99.41	66100	81500	63100	84800	45800	65300	74435.04	0.26	1263	76233	70766	64533	59066	52833	67650	55950	40	19500	1000	45710	100	1	3990882	3005	-20.74	69.27	12	97.59	-3630.00	1087.00	81500	20230905	-7.61	45000	20230831	67.33	81500	-7.61	20230905	45000	67.33	20230831	81500	-7.61	20230905	45000	67.33	20230831	0.01	N	355390	1000	39 억	10533	N	N	N	N
131	20230905	150927	50.00	KOSDAQ	신고가	소프트웨어	N	N	N	N	50	N	72600	7300	2	11.18	282645363500	3797178	96.92	66100	81500	63100	84800	45800	65300	74435.95	0.26	300	76233	70766	64533	59066	52833	67650	55950	40	19500	1000	45710	100	1	3990882	2897	-20.00	66.79	12	95.15	-3630.00	1087.00	81500	20230905	-10.92	45000	20230831	61.33	81500	-10.92	20230905	45000	61.33	20230831	81500	-10.92	20230905	45000	61.33	20230831	0.01	N	355390	1000	39 억	10533	Y	N	N	N
132	20230905	140924	50.00	KOSDAQ	신고가	소프트웨어	N	N	N	N	50	N	75700	10400	2	15.93	252598129700	3402816	86.86	66100	81500	63100	84800	45800	65300	74232.42	0.26	-94	76233	70766	64533	59066	52833	67650	55950	40	19500	1000	45710	100	1	3990882	3021	-20.85	69.64	12	85.26	-3630.00	1087.00	81500	20230905	-7.12	45000	20230831	68.22	81500	-7.12	20230905	45000	68.22	20230831	81500	-7.12	20230905	45000	68.22	20230831	0.01	N	355390	1000	39 억	10533	N	N	N	N
133	20230905	130906	50.00	KOSDAQ	신고가	소프트웨어	N	N	N	N	50	N	76200	10900	2	16.69	226683512800	3067082	78.29	66100	81500	63100	84800	45800	65300	73908.89	0.26	-81	76233	70766	64533	59066	52833	67650	55950	40	19500	1000	45710	100	1	3990882	3041	-20.99	70.10	12	76.85	-3630.00	1087.00	81500	20230905	-6.50	45000	20230831	69.33	81500	-6.50	20230905	45000	69.33	20230831	81500	-6.50	20230905	45000	69.33	20230831	0.01	N	355390	1000	39 억	10533	N	N	N	N
134	20230905	120908	50.00	KOSDAQ	신고가	소프트웨어	N	N	N	N	50	N	76900	11600	2	17.76	204008492000	2765261	70.58	66100	81500	63100	84800	45800	65300	73775.89	0.26	-435	76233	70766	64533	59066	52833	67650	55950	40	19500	1000	45710	100	1	3990882	3069	-21.18	70.75	12	69.29	-3630.00	1087.00	81500	20230905	-5.64	45000	20230831	70.89	81500	-5.64	20230905	45000	70.89	20230831	81500	-5.64	20230905	45000	70.89	20230831	0.01	N	355390	1000	39 억	10533	N	N	N	N
135	20230905	110915	50.00	KOSDAQ	신고가	소프트웨어	N	N	N	N	50	N	78500	13200	2	20.21	186004385500	2533140	64.66	66100	81500	63100	84800	45800	65300	73428.80	0.26	1828	76233	70766	64533	59066	52833	67650	55950	40	19500	1000	45710	100	1	3990882	3133	-21.63	72.22	12	63.47	-3630.00	1087.00	81500	20230905	-3.68	45000	20230831	74.44	81500	-3.68	20230905	45000	74.44	20230831	81500	-3.68	20230905	45000	74.44	20230831	0.01	N	355390	1000	39 억	10533	N	N	N	N
136	20230905	100903	50.00	KOSDAQ	신고가	소프트웨어	N	N	N	N	50	N	74400	9100	2	13.94	89717019100	1295106	33.06	66100	75400	63100	84800	45800	65300	69274.28	0.26	310	76233	70766	64533	59066	52833	67650	55950	40	19500	1000	45710	100	1	3990882	2969	-20.50	68.45	12	32.45	-3630.00	1087.00	75400	20230905	-1.33	45000	20230831	65.33	75400	-1.33	20230905	45000	65.33	20230831	75400	-1.33	20230905	45000	65.33	20230831	0.01	N	355390	1000	39 억	10533	N	N	N	N
137	20230905	090903	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	64000	-1300	5	-1.99	10293799900	156500	3.99	66100	68400	63500	84800	45800	65300	65775.47	0.26	1215	76233	70766	64533	59066	52833	67650	55950	40	19500	1000	45710	100	1	3990882	2554	-17.63	58.88	12	3.92	-3630.00	1087.00	70000	20230904	-8.57	45000	20230831	42.22	70000	-8.57	20230904	45000	42.22	20230831	70000	-8.57	20230904	45000	42.22	20230831	0.01	N	355390	1000	39 억	10533	N	N	N	N
138	20230904	160857	50.00	KOSDAQ	신고가	소프트웨어	N	N	N	N	50	N	65300	4100	2	6.70	251800940500	3888621	213.91	66000	70000	58300	79500	42900	61200	64751.99	0.31	798	68666	64932	57466	53732	46266	66800	55600	40	18300	1000	42840	100	1	3990882	2606	0.00	0.00	12	97.44	0.00	0.00	70000	20230904	-6.71	45000	20230831	45.11	70000	-6.71	20230904	45000	45.11	20230831	70000	-6.71	20230904	45000	45.11	20230831	0.06	N	355390	1000	39 억	12309	N	N	N	N
139	20230904	150844	50.00	KOSDAQ	신고가	소프트웨어	N	N	N	N	50	N	62600	1400	2	2.29	244146813800	3769740	207.37	66000	70000	58300	79500	42900	61200	64764.89	0.31	835	68666	64932	57466	53732	46266	66800	55600	40	18300	1000	42840	100	1	3990882	2498	0.00	0.00	12	94.46	0.00	0.00	70000	20230904	-10.57	45000	20230831	39.11	70000	-10.57	20230904	45000	39.11	20230831	70000	-10.57	20230904	45000	39.11	20230831	0.06	N	355390	1000	39 억	12309	N	N	N	N
140	20230904	140843	50.00	KOSDAQ	신고가	소프트웨어	N	N	N	N	50	N	63500	2300	2	3.76	236900528100	3654814	201.05	66000	70000	58300	79500	42900	61200	64818.76	0.31	-242	68666	64932	57466	53732	46266	66800	55600	40	18300	1000	42840	100	1	3990882	2534	0.00	0.00	12	91.58	0.00	0.00	70000	20230904	-9.29	45000	20230831	41.11	70000	-9.29	20230904	45000	41.11	20230831	70000	-9.29	20230904	45000	41.11	20230831	0.06	N	355390	1000	39 억	12309	N	N	N	N
141	20230904	130857	50.00	KOSDAQ	신고가	소프트웨어	N	N	N	N	50	N	62900	1700	2	2.78	219651611100	3386360	186.28	66000	70000	58300	79500	42900	61200	64863.63	0.31	-435	68666	64932	57466	53732	46266	66800	55600	40	18300	1000	42840	100	1	3990882	2510	0.00	0.00	12	84.85	0.00	0.00	70000	20230904	-10.14	45000	20230831	39.78	70000	-10.14	20230904	45000	39.78	20230831	70000	-10.14	20230904	45000	39.78	20230831	0.06	N	355390	1000	39 억	12309	N	N	N	N
142	20230904	120841	50.00	KOSDAQ	신고가	소프트웨어	N	N	N	N	50	N	63100	1900	2	3.10	209352087100	3220838	177.18	66000	70000	58300	79500	42900	61200	64999.26	0.31	-1192	68666	64932	57466	53732	46266	66800	55600	40	18300	1000	42840	100	1	3990882	2518	0.00	0.00	12	80.70	0.00	0.00	70000	20230904	-9.86	45000	20230831	40.22	70000	-9.86	20230904	45000	40.22	20230831	70000	-9.86	20230904	45000	40.22	20230831	0.06	N	355390	1000	39 억	12309	N	N	N	N
143	20230904	110824	50.00	KOSDAQ	신고가	소프트웨어	N	N	N	N	50	N	66000	4800	2	7.84	191075756000	2936887	161.56	66000	70000	58300	79500	42900	61200	65060.64	0.31	-1225	68666	64932	57466	53732	46266	66800	55600	40	18300	1000	42840	100	1	3990882	2634	0.00	0.00	12	73.59	0.00	0.00	70000	20230904	-5.71	45000	20230831	46.67	70000	-5.71	20230904	45000	46.67	20230831	70000	-5.71	20230904	45000	46.67	20230831	0.06	N	355390	1000	39 억	12309	N	N	N	N
144	20230904	100830	50.00	KOSDAQ	신고가	소프트웨어	N	N	N	N	50	N	62900	1700	2	2.78	118070274300	1846811	101.59	66000	67600	58300	79500	42900	61200	63931.97	0.31	-1111	68666	64932	57466	53732	46266	66800	55600	40	18300	1000	42840	100	1	3990882	2510	0.00	0.00	12	46.28	0.00	0.00	67600	20230904	-6.95	45000	20230831	39.78	67600	-6.95	20230904	45000	39.78	20230831	67600	-6.95	20230904	45000	39.78	20230831	0.06	N	355390	1000	39 억	12309	N	N	N	N
145	20230904	090842	50.00	KOSDAQ	신고가	소프트웨어	N	N	N	N	50	N	61100	-100	5	-0.16	35043170900	558089	30.70	66000	66400	58300	79500	42900	61200	62791.37	0.31	2886	68666	64932	57466	53732	46266	66800	55600	40	18300	1000	42840	100	1	3990882	2438	0.00	0.00	12	13.98	0.00	0.00	66400	20230904	-7.98	45000	20230831	35.78	66400	-7.98	20230904	45000	35.78	20230831	66400	-7.98	20230904	45000	35.78	20230831	0.06	N	355390	1000	39 억	12309	N	N	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History