KissMeData/032850/price/prices-20230901.csv at c90bbf7a3f90b92b50cbdcb1171c8e54ab8edfd2

Files

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

65 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	160409	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5530	50	2	0.91	208384490	38063	38.78	5410	5580	5350	7120	3840	5480	5474.29	1.48	2833	5693	5586	5523	5416	5353	5555	5385	83	1640	500	4050	10	1	16623293	919	18.87	1.44	12	0.23	293.00	3850.00	8100	20230203	-31.73	4825	20221013	14.61	8100	-31.73	20230203	5350	3.36	20230927	8100	-31.73	20230203	4825	14.61	20221013	5.18	N	032850	500	83 억	245687	N	N	3	N	N
3	20230927	150411	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5560	80	2	1.46	189028320	34571	35.22	5410	5580	5350	7120	3840	5480	5467.83	1.48	2289	5693	5586	5523	5416	5353	5555	5385	83	1640	500	4050	10	1	16623293	924	18.98	1.44	12	0.21	293.00	3850.00	8100	20230203	-31.36	4825	20221013	15.23	8100	-31.36	20230203	5350	3.93	20230927	8100	-31.36	20230203	4825	15.23	20221013	5.18	N	032850	500	83 억	245687	N	N	0	N	N
4	20230927	140411	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5530	50	2	0.91	155691300	28559	29.10	5410	5530	5350	7120	3840	5480	5451.57	1.48	-514	5693	5586	5523	5416	5353	5555	5385	83	1640	500	4050	10	1	16623293	919	18.87	1.44	12	0.17	293.00	3850.00	8100	20230203	-31.73	4825	20221013	14.61	8100	-31.73	20230203	5350	3.36	20230927	8100	-31.73	20230203	4825	14.61	20221013	5.18	N	032850	500	83 억	245687	N	N	0	N	N
5	20230927	130407	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5480	0	3	0.00	128987000	23702	24.15	5410	5500	5350	7120	3840	5480	5442.03	1.48	-1436	5693	5586	5523	5416	5353	5555	5385	83	1640	500	4050	10	1	16623293	911	18.70	1.42	12	0.14	293.00	3850.00	8100	20230203	-32.35	4825	20221013	13.58	8100	-32.35	20230203	5350	2.43	20230927	8100	-32.35	20230203	4825	13.58	20221013	5.18	N	032850	500	83 억	245687	N	N	0	N	N
6	20230927	120407	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5450	-30	5	-0.55	111163400	20458	20.84	5410	5480	5350	7120	3840	5480	5433.74	1.48	102	5693	5586	5523	5416	5353	5555	5385	83	1640	500	4050	10	1	16623293	906	18.60	1.42	12	0.12	293.00	3850.00	8100	20230203	-32.72	4825	20221013	12.95	8100	-32.72	20230203	5350	1.87	20230927	8100	-32.72	20230203	4825	12.95	20221013	5.18	N	032850	500	83 억	245687	N	N	0	N	N
7	20230927	110410	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5480	0	3	0.00	90781040	16733	17.05	5410	5480	5350	7120	3840	5480	5425.27	1.48	619	5693	5586	5523	5416	5353	5555	5385	83	1640	500	4050	10	1	16623293	911	18.70	1.42	12	0.10	293.00	3850.00	8100	20230203	-32.35	4825	20221013	13.58	8100	-32.35	20230203	5350	2.43	20230927	8100	-32.35	20230203	4825	13.58	20221013	5.18	N	032850	500	83 억	245687	N	N	0	N	N
8	20230927	100407	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5460	-20	5	-0.36	76079950	14042	14.31	5410	5480	5350	7120	3840	5480	5418.03	1.48	-77	5693	5586	5523	5416	5353	5555	5385	83	1640	500	4050	10	1	16623293	908	18.63	1.42	12	0.08	293.00	3850.00	8100	20230203	-32.59	4825	20221013	13.16	8100	-32.59	20230203	5350	2.06	20230927	8100	-32.59	20230203	4825	13.16	20221013	5.18	N	032850	500	83 억	245687	N	N	0	N	N
9	20230927	090414	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5420	-60	5	-1.09	39724070	7364	7.50	5410	5440	5350	7120	3840	5480	5394.36	1.48	922	5693	5586	5523	5416	5353	5555	5385	83	1640	500	4050	10	1	16623293	901	18.50	1.41	12	0.04	293.00	3850.00	8100	20230203	-33.09	4825	20221013	12.33	8100	-33.09	20230203	5350	1.31	20230927	8100	-33.09	20230203	4825	12.33	20221013	5.18	N	032850	500	83 억	245687	N	N	0	N	N
10	20230926	160407	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5480	-110	5	-1.97	520752690	94333	144.09	5580	5630	5460	7260	3920	5590	5520.38	1.63	-25794	5770	5680	5630	5540	5490	5655	5515	83	1670	500	4130	10	1	16623293	911	18.70	1.42	12	0.57	293.00	3850.00	8100	20230203	-32.35	4825	20221013	13.58	8100	-32.35	20230203	5400	1.48	20230726	8100	-32.35	20230203	4825	13.58	20221013	5.28	N	032850	500	83 억	271482	N	N	5	N	N
11	20230926	150409	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5480	-110	5	-1.97	474887180	85953	131.29	5580	5630	5480	7260	3920	5590	5524.96	1.63	-24654	5770	5680	5630	5540	5490	5655	5515	83	1670	500	4130	10	1	16623293	911	18.70	1.42	12	0.52	293.00	3850.00	8100	20230203	-32.35	4825	20221013	13.58	8100	-32.35	20230203	5400	1.48	20230726	8100	-32.35	20230203	4825	13.58	20221013	5.28	N	032850	500	83 억	271482	N	N	5	N	N
12	20230926	140404	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5480	-110	5	-1.97	405776190	73353	112.04	5580	5630	5480	7260	3920	5590	5531.83	1.63	-23926	5770	5680	5630	5540	5490	5655	5515	83	1670	500	4130	10	1	16623293	911	18.70	1.42	12	0.44	293.00	3850.00	8100	20230203	-32.35	4825	20221013	13.58	8100	-32.35	20230203	5400	1.48	20230726	8100	-32.35	20230203	4825	13.58	20221013	5.28	N	032850	500	83 억	271482	N	N	5	N	N
13	20230926	130405	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5520	-70	5	-1.25	265117680	47775	72.97	5580	5630	5510	7260	3920	5590	5549.30	1.63	-3530	5770	5680	5630	5540	5490	5655	5515	83	1670	500	4130	10	1	16623293	918	18.84	1.43	12	0.29	293.00	3850.00	8100	20230203	-31.85	4825	20221013	14.40	8100	-31.85	20230203	5400	2.22	20230726	8100	-31.85	20230203	4825	14.40	20221013	5.28	N	032850	500	83 억	271482	N	N	5	N	N
14	20230926	120407	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5520	-70	5	-1.25	240952000	43397	66.29	5580	5630	5510	7260	3920	5590	5552.27	1.63	-1675	5770	5680	5630	5540	5490	5655	5515	83	1670	500	4130	10	1	16623293	918	18.84	1.43	12	0.26	293.00	3850.00	8100	20230203	-31.85	4825	20221013	14.40	8100	-31.85	20230203	5400	2.22	20230726	8100	-31.85	20230203	4825	14.40	20221013	5.28	N	032850	500	83 억	271482	N	N	5	N	N
15	20230926	110407	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5530	-60	5	-1.07	211179960	38008	58.05	5580	5630	5520	7260	3920	5590	5556.20	1.63	938	5770	5680	5630	5540	5490	5655	5515	83	1670	500	4130	10	1	16623293	919	18.87	1.44	12	0.23	293.00	3850.00	8100	20230203	-31.73	4825	20221013	14.61	8100	-31.73	20230203	5400	2.41	20230726	8100	-31.73	20230203	4825	14.61	20221013	5.28	N	032850	500	83 억	271482	N	N	5	N	N
16	20230926	100405	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5560	-30	5	-0.54	167361600	30080	45.94	5580	5630	5520	7260	3920	5590	5563.88	1.63	1245	5770	5680	5630	5540	5490	5655	5515	83	1670	500	4130	10	1	16623293	924	18.98	1.44	12	0.18	293.00	3850.00	8100	20230203	-31.36	4825	20221013	15.23	8100	-31.36	20230203	5400	2.96	20230726	8100	-31.36	20230203	4825	15.23	20221013	5.28	N	032850	500	83 억	271482	N	N	5	N	N
17	20230926	090405	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5590	0	3	0.00	7025200	1256	1.92	5580	5630	5580	7260	3920	5590	5593.31	1.63	423	5770	5680	5630	5540	5490	5655	5515	83	1670	500	4130	10	1	16623293	929	19.08	1.45	12	0.01	293.00	3850.00	8100	20230203	-30.99	4825	20221013	15.85	8100	-30.99	20230203	5400	3.52	20230726	8100	-30.99	20230203	4825	15.85	20221013	5.28	N	032850	500	83 억	271482	N	N	5	N	N
18	20230925	160405	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5590	-60	5	-1.06	363559330	64756	91.89	5620	5720	5580	7340	3960	5650	5614.30	1.79	-25786	5803	5726	5643	5566	5483	5765	5605	83	1690	500	4180	10	1	16623293	929	19.08	1.45	12	0.39	293.00	3850.00	8100	20230203	-30.99	4825	20221013	15.85	8100	-30.99	20230203	5400	3.52	20230726	8100	-30.99	20230203	4825	15.85	20221013	5.42	N	032850	500	83 억	297323	N	N	5	N	N
19	20230925	150408	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5620	-30	5	-0.53	306090640	54465	77.29	5620	5720	5580	7340	3960	5650	5619.95	1.79	-25755	5803	5726	5643	5566	5483	5765	5605	83	1690	500	4180	10	1	16623293	934	19.18	1.46	12	0.33	293.00	3850.00	8100	20230203	-30.62	4825	20221013	16.48	8100	-30.62	20230203	5400	4.07	20230726	8100	-30.62	20230203	4825	16.48	20221013	5.42	N	032850	500	83 억	297323	N	N	7	N	N
20	20230925	140401	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5600	-50	5	-0.88	223031150	39627	56.23	5620	5720	5600	7340	3960	5650	5628.26	1.79	-19095	5803	5726	5643	5566	5483	5765	5605	83	1690	500	4180	10	1	16623293	931	19.11	1.45	12	0.24	293.00	3850.00	8100	20230203	-30.86	4825	20221013	16.06	8100	-30.86	20230203	5400	3.70	20230726	8100	-30.86	20230203	4825	16.06	20221013	5.42	N	032850	500	83 억	297323	N	N	7	N	N
21	20230925	130402	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5610	-40	5	-0.71	190466440	33826	48.00	5620	5720	5600	7340	3960	5650	5630.77	1.79	-16264	5803	5726	5643	5566	5483	5765	5605	83	1690	500	4180	10	1	16623293	933	19.15	1.46	12	0.20	293.00	3850.00	8100	20230203	-30.74	4825	20221013	16.27	8100	-30.74	20230203	5400	3.89	20230726	8100	-30.74	20230203	4825	16.27	20221013	5.42	N	032850	500	83 억	297323	N	N	7	N	N
22	20230925	120407	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5620	-30	5	-0.53	170677600	30306	43.01	5620	5720	5600	7340	3960	5650	5631.81	1.79	-15268	5803	5726	5643	5566	5483	5765	5605	83	1690	500	4180	10	1	16623293	934	19.18	1.46	12	0.18	293.00	3850.00	8100	20230203	-30.62	4825	20221013	16.48	8100	-30.62	20230203	5400	4.07	20230726	8100	-30.62	20230203	4825	16.48	20221013	5.42	N	032850	500	83 억	297323	N	N	7	N	N
23	20230925	110402	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5600	-50	5	-0.88	153198630	27197	38.59	5620	5720	5600	7340	3960	5650	5632.92	1.79	-13466	5803	5726	5643	5566	5483	5765	5605	83	1690	500	4180	10	1	16623293	931	19.11	1.45	12	0.16	293.00	3850.00	8100	20230203	-30.86	4825	20221013	16.06	8100	-30.86	20230203	5400	3.70	20230726	8100	-30.86	20230203	4825	16.06	20221013	5.42	N	032850	500	83 억	297323	N	N	7	N	N
24	20230925	100404	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5640	-10	5	-0.18	77940640	13793	19.57	5620	5720	5620	7340	3960	5650	5650.74	1.79	-4511	5803	5726	5643	5566	5483	5765	5605	83	1690	500	4180	10	1	16623293	938	19.25	1.46	12	0.08	293.00	3850.00	8100	20230203	-30.37	4825	20221013	16.89	8100	-30.37	20230203	5400	4.44	20230726	8100	-30.37	20230203	4825	16.89	20221013	5.42	N	032850	500	83 억	297323	N	N	7	N	N
25	20230925	090404	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5630	-20	5	-0.35	13724690	2439	3.46	5620	5680	5620	7340	3960	5650	5627.18	1.79	195	5803	5726	5643	5566	5483	5765	5605	83	1690	500	4180	10	1	16623293	936	19.22	1.46	12	0.01	293.00	3850.00	8100	20230203	-30.49	4825	20221013	16.68	8100	-30.49	20230203	5400	4.26	20230726	8100	-30.49	20230203	4825	16.68	20221013	5.42	N	032850	500	83 억	297323	N	N	7	N	N
26	20230922	160416	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5650	-20	5	-0.35	384783040	68172	67.71	5600	5720	5560	7370	3970	5670	5644.29	1.85	-9475	5810	5740	5690	5620	5570	5715	5595	83	1700	500	4190	10	1	16623293	939	19.28	1.47	12	0.41	293.00	3850.00	8100	20230203	-30.25	4825	20221013	17.10	8100	-30.25	20230203	5400	4.63	20230726	8100	-30.25	20230203	4825	17.10	20221013	5.32	N	032850	500	83 억	306797	N	N	7	N	N
27	20230922	150413	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5640	-30	5	-0.53	359959800	63767	63.34	5600	5720	5560	7370	3970	5670	5644.92	1.85	-8349	5810	5740	5690	5620	5570	5715	5595	83	1700	500	4190	10	1	16623293	938	19.25	1.46	12	0.38	293.00	3850.00	8100	20230203	-30.37	4825	20221013	16.89	8100	-30.37	20230203	5400	4.44	20230726	8100	-30.37	20230203	4825	16.89	20221013	5.32	N	032850	500	83 억	306797	N	N	4	N	N
28	20230922	140414	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5640	-30	5	-0.53	319238360	56544	56.16	5600	5720	5560	7370	3970	5670	5645.84	1.85	-6993	5810	5740	5690	5620	5570	5715	5595	83	1700	500	4190	10	1	16623293	938	19.25	1.46	12	0.34	293.00	3850.00	8100	20230203	-30.37	4825	20221013	16.89	8100	-30.37	20230203	5400	4.44	20230726	8100	-30.37	20230203	4825	16.89	20221013	5.32	N	032850	500	83 억	306797	N	N	4	N	N
29	20230922	130352	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5680	10	2	0.18	246673160	43640	43.35	5600	5720	5560	7370	3970	5670	5652.46	1.85	-6042	5810	5740	5690	5620	5570	5715	5595	83	1700	500	4190	10	1	16623293	944	19.39	1.48	12	0.26	293.00	3850.00	8100	20230203	-29.88	4825	20221013	17.72	8100	-29.88	20230203	5400	5.19	20230726	8100	-29.88	20230203	4825	17.72	20221013	5.32	N	032850	500	83 억	306797	N	N	4	N	N
30	20230922	120350	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5680	10	2	0.18	201222810	35591	35.35	5600	5720	5560	7370	3970	5670	5653.76	1.85	-3598	5810	5740	5690	5620	5570	5715	5595	83	1700	500	4190	10	1	16623293	944	19.39	1.48	12	0.21	293.00	3850.00	8100	20230203	-29.88	4825	20221013	17.72	8100	-29.88	20230203	5400	5.19	20230726	8100	-29.88	20230203	4825	17.72	20221013	5.32	N	032850	500	83 억	306797	N	N	4	N	N
31	20230922	110349	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5690	20	2	0.35	169557370	30023	29.82	5600	5720	5560	7370	3970	5670	5647.58	1.85	-5176	5810	5740	5690	5620	5570	5715	5595	83	1700	500	4190	10	1	16623293	946	19.42	1.48	12	0.18	293.00	3850.00	8100	20230203	-29.75	4825	20221013	17.93	8100	-29.75	20230203	5400	5.37	20230726	8100	-29.75	20230203	4825	17.93	20221013	5.32	N	032850	500	83 억	306797	N	N	4	N	N
32	20230922	100350	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5660	-10	5	-0.18	152147420	26946	26.76	5600	5720	5560	7370	3970	5670	5646.38	1.85	-6481	5810	5740	5690	5620	5570	5715	5595	83	1700	500	4190	10	1	16623293	941	19.32	1.47	12	0.16	293.00	3850.00	8100	20230203	-30.12	4825	20221013	17.31	8100	-30.12	20230203	5400	4.81	20230726	8100	-30.12	20230203	4825	17.31	20221013	5.32	N	032850	500	83 억	306797	N	N	4	N	N
33	20230922	090345	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5590	-80	5	-1.41	25767890	4609	4.58	5600	5620	5560	7370	3970	5670	5590.78	1.85	-701	5810	5740	5690	5620	5570	5715	5595	83	1700	500	4190	10	1	16623293	929	19.08	1.45	12	0.03	293.00	3850.00	8100	20230203	-30.99	4825	20221013	15.85	8100	-30.99	20230203	5400	3.52	20230726	8100	-30.99	20230203	4825	15.85	20221013	5.32	N	032850	500	83 억	306797	N	N	4	N	N
34	20230921	160351	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5670	-80	5	-1.39	568813620	99954	41.38	5730	5760	5640	7470	4030	5750	5690.98	1.98	-22823	6103	5926	5813	5636	5523	5870	5580	83	1720	500	4250	10	1	16623293	943	19.35	1.47	12	0.60	293.00	3850.00	8100	20230203	-30.00	4825	20221013	17.51	8100	-30.00	20230203	5400	5.00	20230726	8100	-30.00	20230203	4825	17.51	20221013	5.20	N	032850	500	83 억	328971	N	N	4	N	N
35	20230921	150346	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5680	-70	5	-1.22	515221940	90515	37.47	5730	5760	5640	7470	4030	5750	5692.12	1.98	-22723	6103	5926	5813	5636	5523	5870	5580	83	1720	500	4250	10	1	16623293	944	19.39	1.48	12	0.54	293.00	3850.00	8100	20230203	-29.88	4825	20221013	17.72	8100	-29.88	20230203	5400	5.19	20230726	8100	-29.88	20230203	4825	17.72	20221013	5.20	N	032850	500	83 억	328971	N	N	2	N	N
36	20230921	140348	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5730	-20	5	-0.35	403641390	70953	29.38	5730	5760	5640	7470	4030	5750	5688.86	1.98	-21218	6103	5926	5813	5636	5523	5870	5580	83	1720	500	4250	10	1	16623293	953	19.56	1.49	12	0.43	293.00	3850.00	8100	20230203	-29.26	4825	20221013	18.76	8100	-29.26	20230203	5400	6.11	20230726	8100	-29.26	20230203	4825	18.76	20221013	5.20	N	032850	500	83 억	328971	N	N	2	N	N
37	20230921	130345	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5680	-70	5	-1.22	338992160	59674	24.71	5730	5760	5640	7470	4030	5750	5680.73	1.98	-17649	6103	5926	5813	5636	5523	5870	5580	83	1720	500	4250	10	1	16623293	944	19.39	1.48	12	0.36	293.00	3850.00	8100	20230203	-29.88	4825	20221013	17.72	8100	-29.88	20230203	5400	5.19	20230726	8100	-29.88	20230203	4825	17.72	20221013	5.20	N	032850	500	83 억	328971	N	N	2	N	N
38	20230921	120344	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5660	-90	5	-1.57	268428000	47254	19.56	5730	5760	5640	7470	4030	5750	5680.53	1.98	-10337	6103	5926	5813	5636	5523	5870	5580	83	1720	500	4250	10	1	16623293	941	19.32	1.47	12	0.28	293.00	3850.00	8100	20230203	-30.12	4825	20221013	17.31	8100	-30.12	20230203	5400	4.81	20230726	8100	-30.12	20230203	4825	17.31	20221013	5.20	N	032850	500	83 억	328971	N	N	2	N	N
39	20230921	110352	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5680	-70	5	-1.22	229060880	40317	16.69	5730	5760	5640	7470	4030	5750	5681.50	1.98	-5125	6103	5926	5813	5636	5523	5870	5580	83	1720	500	4250	10	1	16623293	944	19.39	1.48	12	0.24	293.00	3850.00	8100	20230203	-29.88	4825	20221013	17.72	8100	-29.88	20230203	5400	5.19	20230726	8100	-29.88	20230203	4825	17.72	20221013	5.20	N	032850	500	83 억	328971	N	N	2	N	N
40	20230921	100345	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5680	-70	5	-1.22	103187190	18078	7.48	5730	5760	5670	7470	4030	5750	5707.89	1.98	-2039	6103	5926	5813	5636	5523	5870	5580	83	1720	500	4250	10	1	16623293	944	19.39	1.48	12	0.11	293.00	3850.00	8100	20230203	-29.88	4825	20221013	17.72	8100	-29.88	20230203	5400	5.19	20230726	8100	-29.88	20230203	4825	17.72	20221013	5.20	N	032850	500	83 억	328971	N	N	2	N	N
41	20230921	090350	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5680	-70	5	-1.22	13256100	2327	0.96	5730	5730	5670	7470	4030	5750	5696.65	1.98	-406	6103	5926	5813	5636	5523	5870	5580	83	1720	500	4250	10	1	16623293	944	19.39	1.48	12	0.01	293.00	3850.00	8100	20230203	-29.88	4825	20221013	17.72	8100	-29.88	20230203	5400	5.19	20230726	8100	-29.88	20230203	4825	17.72	20221013	5.20	N	032850	500	83 억	328971	N	N	2	N	N
42	20230920	160351	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5750	-210	5	-3.52	1381565540	239248	209.57	5990	5990	5700	7740	4180	5960	5774.65	2.64	-109291	6160	6060	6010	5910	5860	6035	5885	83	1780	500	4410	10	1	16623293	956	19.62	1.49	12	1.44	293.00	3850.00	8100	20230203	-29.01	4825	20221013	19.17	8100	-29.01	20230203	5400	6.48	20230726	8100	-29.01	20230203	4825	19.17	20221013	5.21	N	032850	500	83 억	438315	N	N	2	N	N
43	20230920	150341	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5740	-220	5	-3.69	1325496690	229490	201.02	5990	5990	5700	7740	4180	5960	5775.84	2.64	-107567	6160	6060	6010	5910	5860	6035	5885	83	1780	500	4410	10	1	16623293	954	19.59	1.49	12	1.38	293.00	3850.00	8100	20230203	-29.14	4825	20221013	18.96	8100	-29.14	20230203	5400	6.30	20230726	8100	-29.14	20230203	4825	18.96	20221013	5.21	N	032850	500	83 억	438315	N	N	7	N	N
44	20230920	140344	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5740	-220	5	-3.69	1199473340	207618	181.86	5990	5990	5700	7740	4180	5960	5777.31	2.64	-97773	6160	6060	6010	5910	5860	6035	5885	83	1780	500	4410	10	1	16623293	954	19.59	1.49	12	1.25	293.00	3850.00	8100	20230203	-29.14	4825	20221013	18.96	8100	-29.14	20230203	5400	6.30	20230726	8100	-29.14	20230203	4825	18.96	20221013	5.21	N	032850	500	83 억	438315	N	N	7	N	N
45	20230920	130343	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5750	-210	5	-3.52	984811210	170086	148.98	5990	5990	5720	7740	4180	5960	5790.08	2.64	-87434	6160	6060	6010	5910	5860	6035	5885	83	1780	500	4410	10	1	16623293	956	19.62	1.49	12	1.02	293.00	3850.00	8100	20230203	-29.01	4825	20221013	19.17	8100	-29.01	20230203	5400	6.48	20230726	8100	-29.01	20230203	4825	19.17	20221013	5.21	N	032850	500	83 억	438315	N	N	7	N	N
46	20230920	120342	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5780	-180	5	-3.02	919789210	158785	139.08	5990	5990	5720	7740	4180	5960	5792.67	2.64	-80877	6160	6060	6010	5910	5860	6035	5885	83	1780	500	4410	10	1	16623293	961	19.73	1.50	12	0.96	293.00	3850.00	8100	20230203	-28.64	4825	20221013	19.79	8100	-28.64	20230203	5400	7.04	20230726	8100	-28.64	20230203	4825	19.79	20221013	5.21	N	032850	500	83 억	438315	N	N	7	N	N
47	20230920	110346	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5730	-230	5	-3.86	830355770	143201	125.43	5990	5990	5720	7740	4180	5960	5798.53	2.64	-75063	6160	6060	6010	5910	5860	6035	5885	83	1780	500	4410	10	1	16623293	953	19.56	1.49	12	0.86	293.00	3850.00	8100	20230203	-29.26	4825	20221013	18.76	8100	-29.26	20230203	5400	6.11	20230726	8100	-29.26	20230203	4825	18.76	20221013	5.21	N	032850	500	83 억	438315	N	N	7	N	N
48	20230920	100336	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5770	-190	5	-3.19	598678600	102924	90.15	5990	5990	5760	7740	4180	5960	5816.71	2.64	-54293	6160	6060	6010	5910	5860	6035	5885	83	1780	500	4410	10	1	16623293	959	19.69	1.50	12	0.62	293.00	3850.00	8100	20230203	-28.77	4825	20221013	19.59	8100	-28.77	20230203	5400	6.85	20230726	8100	-28.77	20230203	4825	19.59	20221013	5.21	N	032850	500	83 억	438315	N	N	7	N	N
49	20230920	090344	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5910	-50	5	-0.84	59111780	9989	8.75	5990	5990	5860	7740	4180	5960	5917.69	2.64	-6881	6160	6060	6010	5910	5860	6035	5885	83	1780	500	4410	10	1	16623293	982	20.17	1.54	12	0.06	293.00	3850.00	8100	20230203	-27.04	4825	20221013	22.49	8100	-27.04	20230203	5400	9.44	20230726	8100	-27.04	20230203	4825	22.49	20221013	5.21	N	032850	500	83 억	438315	N	N	7	N	N
50	20230919	160340	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5960	-120	5	-1.97	677008050	112380	111.41	6030	6110	5960	7900	4260	6080	6024.24	2.81	-29151	6273	6176	6083	5986	5893	6225	6035	83	1820	500	4490	10	1	16623293	991	20.34	1.55	12	0.68	293.00	3850.00	8100	20230203	-26.42	4825	20221013	23.52	8100	-26.42	20230203	5400	10.37	20230726	8100	-26.42	20230203	4825	23.52	20221013	5.19	N	032850	500	83 억	467435	N	N	7	N	N
51	20230919	150339	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6000	-80	5	-1.32	622698160	103279	102.39	6030	6110	5970	7900	4260	6080	6029.24	2.81	-29780	6273	6176	6083	5986	5893	6225	6035	83	1820	500	4490	10	1	16623293	997	20.48	1.56	12	0.62	293.00	3850.00	8100	20230203	-25.93	4825	20221013	24.35	8100	-25.93	20230203	5400	11.11	20230726	8100	-25.93	20230203	4825	24.35	20221013	5.19	N	032850	500	83 억	467435	N	N	3	N	N
52	20230919	140337	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5970	-110	5	-1.81	593344570	98373	97.52	6030	6110	5970	7900	4260	6080	6031.54	2.81	-27204	6273	6176	6083	5986	5893	6225	6035	83	1820	500	4490	10	1	16623293	992	20.38	1.55	12	0.59	293.00	3850.00	8100	20230203	-26.30	4825	20221013	23.73	8100	-26.30	20230203	5400	10.56	20230726	8100	-26.30	20230203	4825	23.73	20221013	5.19	N	032850	500	83 억	467435	N	N	3	N	N
53	20230919	130336	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6010	-70	5	-1.15	541800170	89751	88.98	6030	6110	5980	7900	4260	6080	6036.66	2.81	-22864	6273	6176	6083	5986	5893	6225	6035	83	1820	500	4490	10	1	16623293	999	20.51	1.56	12	0.54	293.00	3850.00	8100	20230203	-25.80	4825	20221013	24.56	8100	-25.80	20230203	5400	11.30	20230726	8100	-25.80	20230203	4825	24.56	20221013	5.19	N	032850	500	83 억	467435	N	N	3	N	N
54	20230919	120346	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6050	-30	5	-0.49	450930500	74605	73.96	6030	6110	6010	7900	4260	6080	6044.20	2.81	-14736	6273	6176	6083	5986	5893	6225	6035	83	1820	500	4490	10	1	16623293	1006	20.65	1.57	12	0.45	293.00	3850.00	8100	20230203	-25.31	4825	20221013	25.39	8100	-25.31	20230203	5400	12.04	20230726	8100	-25.31	20230203	4825	25.39	20221013	5.19	N	032850	500	83 억	467435	N	N	3	N	N
55	20230919	110347	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6050	-30	5	-0.49	278658050	46002	45.60	6030	6110	6030	7900	4260	6080	6057.48	2.81	-11421	6273	6176	6083	5986	5893	6225	6035	83	1820	500	4490	10	1	16623293	1006	20.65	1.57	12	0.28	293.00	3850.00	8100	20230203	-25.31	4825	20221013	25.39	8100	-25.31	20230203	5400	12.04	20230726	8100	-25.31	20230203	4825	25.39	20221013	5.19	N	032850	500	83 억	467435	N	N	3	N	N
56	20230919	100341	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6080	0	3	0.00	181567980	29941	29.68	6030	6110	6030	7900	4260	6080	6064.15	2.81	-7881	6273	6176	6083	5986	5893	6225	6035	83	1820	500	4490	10	1	16623293	1011	20.75	1.58	12	0.18	293.00	3850.00	8100	20230203	-24.94	4825	20221013	26.01	8100	-24.94	20230203	5400	12.59	20230726	8100	-24.94	20230203	4825	26.01	20221013	5.19	N	032850	500	83 억	467435	N	N	3	N	N
57	20230919	090340	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6080	0	3	0.00	16759970	2768	2.74	6030	6080	6030	7900	4260	6080	6054.14	2.81	748	6273	6176	6083	5986	5893	6225	6035	83	1820	500	4490	10	1	16623293	1011	20.75	1.58	12	0.02	293.00	3850.00	8100	20230203	-24.94	4825	20221013	26.01	8100	-24.94	20230203	5400	12.59	20230726	8100	-24.94	20230203	4825	26.01	20221013	5.19	N	032850	500	83 억	467435	N	N	3	N	N
58	20230918	160344	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6080	30	2	0.50	599357130	98300	121.34	6020	6180	5990	7860	4240	6050	6097.48	2.75	10365	6230	6140	6080	5990	5930	6110	5960	83	1810	500	4470	10	1	16623293	1011	20.75	1.58	12	0.59	293.00	3850.00	8100	20230203	-24.94	4825	20221013	26.01	8100	-24.94	20230203	5400	12.59	20230726	8100	-24.94	20230203	4825	26.01	20221013	5.13	N	032850	500	83 억	457031	N	N	3	N	N
59	20230918	150339	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6070	20	2	0.33	528893120	86738	107.07	6020	6180	5990	7860	4240	6050	6097.86	2.75	11495	6230	6140	6080	5990	5930	6110	5960	83	1810	500	4470	10	1	16623293	1009	20.72	1.58	12	0.52	293.00	3850.00	8100	20230203	-25.06	4825	20221013	25.80	8100	-25.06	20230203	5400	12.41	20230726	8100	-25.06	20230203	4825	25.80	20221013	5.13	N	032850	500	83 억	457031	N	N	0	N	N
60	20230918	140348	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6090	40	2	0.66	456153890	74752	92.27	6020	6180	5990	7860	4240	6050	6102.57	2.75	11929	6230	6140	6080	5990	5930	6110	5960	83	1810	500	4470	10	1	16623293	1012	20.78	1.58	12	0.45	293.00	3850.00	8100	20230203	-24.81	4825	20221013	26.22	8100	-24.81	20230203	5400	12.78	20230726	8100	-24.81	20230203	4825	26.22	20221013	5.13	N	032850	500	83 억	457031	N	N	0	N	N
61	20230918	130340	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6100	50	2	0.83	428062290	70137	86.57	6020	6180	5990	7860	4240	6050	6103.61	2.75	12526	6230	6140	6080	5990	5930	6110	5960	83	1810	500	4470	10	1	16623293	1014	20.82	1.58	12	0.42	293.00	3850.00	8100	20230203	-24.69	4825	20221013	26.42	8100	-24.69	20230203	5400	12.96	20230726	8100	-24.69	20230203	4825	26.42	20221013	5.13	N	032850	500	83 억	457031	N	N	0	N	N
62	20230918	120342	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6120	70	2	1.16	404168340	66210	81.73	6020	6180	5990	7860	4240	6050	6104.74	2.75	12452	6230	6140	6080	5990	5930	6110	5960	83	1810	500	4470	10	1	16623293	1017	20.89	1.59	12	0.40	293.00	3850.00	8100	20230203	-24.44	4825	20221013	26.84	8100	-24.44	20230203	5400	13.33	20230726	8100	-24.44	20230203	4825	26.84	20221013	5.13	N	032850	500	83 억	457031	N	N	0	N	N
63	20230918	110343	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6140	90	2	1.49	335651290	54975	67.86	6020	6180	5990	7860	4240	6050	6106.03	2.75	11525	6230	6140	6080	5990	5930	6110	5960	83	1810	500	4470	10	1	16623293	1021	20.96	1.59	12	0.33	293.00	3850.00	8100	20230203	-24.20	4825	20221013	27.25	8100	-24.20	20230203	5400	13.70	20230726	8100	-24.20	20230203	4825	27.25	20221013	5.13	N	032850	500	83 억	457031	N	N	0	N	N
64	20230918	100337	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6120	70	2	1.16	162029240	26682	32.94	6020	6130	5990	7860	4240	6050	6073.03	2.75	598	6230	6140	6080	5990	5930	6110	5960	83	1810	500	4470	10	1	16623293	1017	20.89	1.59	12	0.16	293.00	3850.00	8100	20230203	-24.44	4825	20221013	26.84	8100	-24.44	20230203	5400	13.33	20230726	8100	-24.44	20230203	4825	26.84	20221013	5.13	N	032850	500	83 억	457031	N	N	0	N	N
65	20230918	090334	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6010	-40	5	-0.66	22777530	3792	4.68	6020	6020	5990	7860	4240	6050	6000.31	2.75	123	6230	6140	6080	5990	5930	6110	5960	83	1810	500	4470	10	1	16623293	999	20.51	1.56	12	0.02	293.00	3850.00	8100	20230203	-25.80	4825	20221013	24.56	8100	-25.80	20230203	5400	11.30	20230726	8100	-25.80	20230203	4825	24.56	20221013	5.13	N	032850	500	83 억	457031	N	N	0	N	N
66	20230915	160340	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6050	-30	5	-0.49	490022770	80586	82.36	6150	6170	6020	7900	4260	6080	6080.81	2.77	-3055	6200	6140	6040	5980	5880	6170	6010	83	1820	500	4490	10	1	16623293	1006	20.65	1.57	12	0.48	293.00	3850.00	8100	20230203	-25.31	4825	20221013	25.39	8100	-25.31	20230203	5400	12.04	20230726	8100	-25.31	20230203	4825	25.39	20221013	5.07	N	032850	500	83 억	459929	N	N	0	N	N
67	20230915	150340	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6070	-10	5	-0.16	461279360	75833	77.50	6150	6170	6020	7900	4260	6080	6082.83	2.77	-2260	6200	6140	6040	5980	5880	6170	6010	83	1820	500	4490	10	1	16623293	1009	20.72	1.58	12	0.46	293.00	3850.00	8100	20230203	-25.06	4825	20221013	25.80	8100	-25.06	20230203	5400	12.41	20230726	8100	-25.06	20230203	4825	25.80	20221013	5.07	N	032850	500	83 억	459929	N	N	0	N	N
68	20230915	140338	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6070	-10	5	-0.16	387445180	63625	65.03	6150	6170	6050	7900	4260	6080	6089.51	2.77	706	6200	6140	6040	5980	5880	6170	6010	83	1820	500	4490	10	1	16623293	1009	20.72	1.58	12	0.38	293.00	3850.00	8100	20230203	-25.06	4825	20221013	25.80	8100	-25.06	20230203	5400	12.41	20230726	8100	-25.06	20230203	4825	25.80	20221013	5.07	N	032850	500	83 억	459929	N	N	0	N	N
69	20230915	130337	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6090	10	2	0.16	329040490	53985	55.18	6150	6170	6050	7900	4260	6080	6095.04	2.77	2117	6200	6140	6040	5980	5880	6170	6010	83	1820	500	4490	10	1	16623293	1012	20.78	1.58	12	0.32	293.00	3850.00	8100	20230203	-24.81	4825	20221013	26.22	8100	-24.81	20230203	5400	12.78	20230726	8100	-24.81	20230203	4825	26.22	20221013	5.07	N	032850	500	83 억	459929	N	N	0	N	N
70	20230915	120341	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6090	10	2	0.16	272390800	44660	45.64	6150	6170	6050	7900	4260	6080	6099.21	2.77	3382	6200	6140	6040	5980	5880	6170	6010	83	1820	500	4490	10	1	16623293	1012	20.78	1.58	12	0.27	293.00	3850.00	8100	20230203	-24.81	4825	20221013	26.22	8100	-24.81	20230203	5400	12.78	20230726	8100	-24.81	20230203	4825	26.22	20221013	5.07	N	032850	500	83 억	459929	N	N	0	N	N
71	20230915	110341	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6090	10	2	0.16	226430340	37095	37.91	6150	6170	6060	7900	4260	6080	6104.07	2.77	5798	6200	6140	6040	5980	5880	6170	6010	83	1820	500	4490	10	1	16623293	1012	20.78	1.58	12	0.22	293.00	3850.00	8100	20230203	-24.81	4825	20221013	26.22	8100	-24.81	20230203	5400	12.78	20230726	8100	-24.81	20230203	4825	26.22	20221013	5.07	N	032850	500	83 억	459929	N	N	0	N	N
72	20230915	100342	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6070	-10	5	-0.16	161151040	26358	26.94	6150	6170	6060	7900	4260	6080	6113.93	2.77	3207	6200	6140	6040	5980	5880	6170	6010	83	1820	500	4490	10	1	16623293	1009	20.72	1.58	12	0.16	293.00	3850.00	8100	20230203	-25.06	4825	20221013	25.80	8100	-25.06	20230203	5400	12.41	20230726	8100	-25.06	20230203	4825	25.80	20221013	5.07	N	032850	500	83 억	459929	N	N	0	N	N
73	20230915	090335	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6100	20	2	0.33	39837710	6477	6.62	6150	6170	6100	7900	4260	6080	6150.64	2.77	-1294	6200	6140	6040	5980	5880	6170	6010	83	1820	500	4490	10	1	16623293	1014	20.82	1.58	12	0.04	293.00	3850.00	8100	20230203	-24.69	4825	20221013	26.42	8100	-24.69	20230203	5400	12.96	20230726	8100	-24.69	20230203	4825	26.42	20221013	5.07	N	032850	500	83 억	459929	N	N	0	N	N
74	20230914	160339	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6080	130	2	2.18	585274370	97003	74.03	6000	6100	5940	7730	4170	5950	6033.22	2.65	19033	6103	6026	5973	5896	5843	6000	5870	83	1780	500	4400	10	1	16623293	1011	20.75	1.58	12	0.58	293.00	3850.00	8100	20230203	-24.94	4825	20221013	26.01	8100	-24.94	20230203	5400	12.59	20230726	8100	-24.94	20230203	4825	26.01	20221013	4.91	N	032850	500	83 억	440548	N	N	0	N	N
75	20230914	150334	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6080	130	2	2.18	557515590	92429	70.54	6000	6100	5940	7730	4170	5950	6031.83	2.65	20074	6103	6026	5973	5896	5843	6000	5870	83	1780	500	4400	10	1	16623293	1011	20.75	1.58	12	0.56	293.00	3850.00	8100	20230203	-24.94	4825	20221013	26.01	8100	-24.94	20230203	5400	12.59	20230726	8100	-24.94	20230203	4825	26.01	20221013	4.91	N	032850	500	83 억	440548	N	N	0	N	N
76	20230914	140334	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6060	110	2	1.85	454603650	75460	57.59	6000	6100	5940	7730	4170	5950	6024.43	2.65	16937	6103	6026	5973	5896	5843	6000	5870	83	1780	500	4400	10	1	16623293	1007	20.68	1.57	12	0.45	293.00	3850.00	8100	20230203	-25.19	4825	20221013	25.60	8100	-25.19	20230203	5400	12.22	20230726	8100	-25.19	20230203	4825	25.60	20221013	4.91	N	032850	500	83 억	440548	N	N	0	N	N
77	20230914	130332	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6080	130	2	2.18	424474810	70486	53.80	6000	6100	5940	7730	4170	5950	6022.12	2.65	13939	6103	6026	5973	5896	5843	6000	5870	83	1780	500	4400	10	1	16623293	1011	20.75	1.58	12	0.42	293.00	3850.00	8100	20230203	-24.94	4825	20221013	26.01	8100	-24.94	20230203	5400	12.59	20230726	8100	-24.94	20230203	4825	26.01	20221013	4.91	N	032850	500	83 억	440548	N	N	0	N	N
78	20230914	120339	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6010	60	2	1.01	266536320	44439	33.92	6000	6070	5940	7730	4170	5950	5997.80	2.65	8965	6103	6026	5973	5896	5843	6000	5870	83	1780	500	4400	10	1	16623293	999	20.51	1.56	12	0.27	293.00	3850.00	8100	20230203	-25.80	4825	20221013	24.56	8100	-25.80	20230203	5400	11.30	20230726	8100	-25.80	20230203	4825	24.56	20221013	4.91	N	032850	500	83 억	440548	N	N	0	N	N
79	20230914	110335	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6020	70	2	1.18	234438420	39100	29.84	6000	6070	5940	7730	4170	5950	5995.87	2.65	6918	6103	6026	5973	5896	5843	6000	5870	83	1780	500	4400	10	1	16623293	1001	20.55	1.56	12	0.24	293.00	3850.00	8100	20230203	-25.68	4825	20221013	24.77	8100	-25.68	20230203	5400	11.48	20230726	8100	-25.68	20230203	4825	24.77	20221013	4.91	N	032850	500	83 억	440548	N	N	0	N	N
80	20230914	100331	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6010	60	2	1.01	137417720	22949	17.51	6000	6050	5940	7730	4170	5950	5987.96	2.65	6863	6103	6026	5973	5896	5843	6000	5870	83	1780	500	4400	10	1	16623293	999	20.51	1.56	12	0.14	293.00	3850.00	8100	20230203	-25.80	4825	20221013	24.56	8100	-25.80	20230203	5400	11.30	20230726	8100	-25.80	20230203	4825	24.56	20221013	4.91	N	032850	500	83 억	440548	N	N	0	N	N
81	20230914	090336	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6000	50	2	0.84	10701120	1788	1.36	6000	6000	5960	7730	4170	5950	5984.97	2.65	-586	6103	6026	5973	5896	5843	6000	5870	83	1780	500	4400	10	1	16623293	997	20.48	1.56	12	0.01	293.00	3850.00	8100	20230203	-25.93	4825	20221013	24.35	8100	-25.93	20230203	5400	11.11	20230726	8100	-25.93	20230203	4825	24.35	20221013	4.91	N	032850	500	83 억	440548	N	N	0	N	N
82	20230913	160338	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5950	-90	5	-1.49	779183390	130671	81.63	6020	6050	5920	7850	4230	6040	5962.93	2.69	-6409	6366	6202	6066	5902	5766	6135	5835	83	1810	500	4460	10	1	16623293	989	20.31	1.55	12	0.79	293.00	3850.00	8100	20230203	-26.54	4825	20221013	23.32	8100	-26.54	20230203	5400	10.19	20230726	8100	-26.54	20230203	4825	23.32	20221013	4.92	N	032850	500	83 억	446957	N	N	0	N	N
83	20230913	150333	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5960	-80	5	-1.32	730168820	122422	76.48	6020	6050	5920	7850	4230	6040	5964.35	2.69	-6285	6366	6202	6066	5902	5766	6135	5835	83	1810	500	4460	10	1	16623293	991	20.34	1.55	12	0.74	293.00	3850.00	8100	20230203	-26.42	4825	20221013	23.52	8100	-26.42	20230203	5400	10.37	20230726	8100	-26.42	20230203	4825	23.52	20221013	4.92	N	032850	500	83 억	446957	N	N	0	N	N
84	20230913	140337	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5970	-70	5	-1.16	601747090	100800	62.97	6020	6050	5920	7850	4230	6040	5969.70	2.69	-2612	6366	6202	6066	5902	5766	6135	5835	83	1810	500	4460	10	1	16623293	992	20.38	1.55	12	0.61	293.00	3850.00	8100	20230203	-26.30	4825	20221013	23.73	8100	-26.30	20230203	5400	10.56	20230726	8100	-26.30	20230203	4825	23.73	20221013	4.92	N	032850	500	83 억	446957	N	N	0	N	N
85	20230913	130329	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5960	-80	5	-1.32	559576270	93713	58.54	6020	6050	5920	7850	4230	6040	5971.16	2.69	-984	6366	6202	6066	5902	5766	6135	5835	83	1810	500	4460	10	1	16623293	991	20.34	1.55	12	0.56	293.00	3850.00	8100	20230203	-26.42	4825	20221013	23.52	8100	-26.42	20230203	5400	10.37	20230726	8100	-26.42	20230203	4825	23.52	20221013	4.92	N	032850	500	83 억	446957	N	N	0	N	N
86	20230913	120338	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5990	-50	5	-0.83	501471910	83969	52.46	6020	6050	5920	7850	4230	6040	5972.10	2.69	6446	6366	6202	6066	5902	5766	6135	5835	83	1810	500	4460	10	1	16623293	996	20.44	1.56	12	0.51	293.00	3850.00	8100	20230203	-26.05	4825	20221013	24.15	8100	-26.05	20230203	5400	10.93	20230726	8100	-26.05	20230203	4825	24.15	20221013	4.92	N	032850	500	83 억	446957	N	N	0	N	N
87	20230913	110333	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5920	-120	5	-1.99	477106930	79875	49.90	6020	6050	5920	7850	4230	6040	5973.16	2.69	7327	6366	6202	6066	5902	5766	6135	5835	83	1810	500	4460	10	1	16623293	984	20.20	1.54	12	0.48	293.00	3850.00	8100	20230203	-26.91	4825	20221013	22.69	8100	-26.91	20230203	5400	9.63	20230726	8100	-26.91	20230203	4825	22.69	20221013	4.92	N	032850	500	83 억	446957	N	N	0	N	N
88	20230913	100332	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5950	-90	5	-1.49	316258360	52860	33.02	6020	6050	5930	7850	4230	6040	5982.93	2.69	16723	6366	6202	6066	5902	5766	6135	5835	83	1810	500	4460	10	1	16623293	989	20.31	1.55	12	0.32	293.00	3850.00	8100	20230203	-26.54	4825	20221013	23.32	8100	-26.54	20230203	5400	10.19	20230726	8100	-26.54	20230203	4825	23.32	20221013	4.92	N	032850	500	83 억	446957	N	N	0	N	N
89	20230913	090329	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5980	-60	5	-0.99	7493370	1248	0.78	6020	6020	5980	7850	4230	6040	6003.90	2.69	-379	6366	6202	6066	5902	5766	6135	5835	83	1810	500	4460	10	1	16623293	994	20.41	1.55	12	0.01	293.00	3850.00	8100	20230203	-26.17	4825	20221013	23.94	8100	-26.17	20230203	5400	10.74	20230726	8100	-26.17	20230203	4825	23.94	20221013	4.92	N	032850	500	83 억	446957	N	N	0	N	N
90	20230912	160327	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6040	-50	5	-0.82	958951990	158036	125.40	6130	6230	5930	7910	4270	6090	6067.94	2.94	-42049	6256	6172	6106	6022	5956	6215	6065	83	1820	500	4500	10	1	16623293	1004	20.61	1.57	12	0.95	293.00	3850.00	8100	20230203	-25.43	4825	20221013	25.18	8100	-25.43	20230203	5400	11.85	20230726	8100	-25.43	20230203	4825	25.18	20221013	5.04	N	032850	500	83 억	488227	N	N	0	N	N
91	20230912	150333	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6030	-60	5	-0.99	822999350	135344	107.40	6130	6230	5990	7910	4270	6090	6080.80	2.94	-43220	6256	6172	6106	6022	5956	6215	6065	83	1820	500	4500	10	1	16623293	1002	20.58	1.57	12	0.81	293.00	3850.00	8100	20230203	-25.56	4825	20221013	24.97	8100	-25.56	20230203	5400	11.67	20230726	8100	-25.56	20230203	4825	24.97	20221013	5.04	N	032850	500	83 억	488227	N	N	0	N	N
92	20230912	140332	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6040	-50	5	-0.82	690282130	113244	89.86	6130	6230	6000	7910	4270	6090	6095.53	2.94	-37583	6256	6172	6106	6022	5956	6215	6065	83	1820	500	4500	10	1	16623293	1004	20.61	1.57	12	0.68	293.00	3850.00	8100	20230203	-25.43	4825	20221013	25.18	8100	-25.43	20230203	5400	11.85	20230726	8100	-25.43	20230203	4825	25.18	20221013	5.04	N	032850	500	83 억	488227	N	N	0	N	N
93	20230912	130329	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6060	-30	5	-0.49	461215060	75284	59.74	6130	6230	6040	7910	4270	6090	6126.34	2.94	-9133	6256	6172	6106	6022	5956	6215	6065	83	1820	500	4500	10	1	16623293	1007	20.68	1.57	12	0.45	293.00	3850.00	8100	20230203	-25.19	4825	20221013	25.60	8100	-25.19	20230203	5400	12.22	20230726	8100	-25.19	20230203	4825	25.60	20221013	5.04	N	032850	500	83 억	488227	N	N	0	N	N
94	20230912	120324	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6090	0	3	0.00	409908610	66807	53.01	6130	6230	6060	7910	4270	6090	6135.71	2.94	-3238	6256	6172	6106	6022	5956	6215	6065	83	1820	500	4500	10	1	16623293	1012	20.78	1.58	12	0.40	293.00	3850.00	8100	20230203	-24.81	4825	20221013	26.22	8100	-24.81	20230203	5400	12.78	20230726	8100	-24.81	20230203	4825	26.22	20221013	5.04	N	032850	500	83 억	488227	N	N	0	N	N
95	20230912	110328	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6100	10	2	0.16	333065080	54175	42.99	6130	6230	6090	7910	4270	6090	6147.95	2.94	-1461	6256	6172	6106	6022	5956	6215	6065	83	1820	500	4500	10	1	16623293	1014	20.82	1.58	12	0.33	293.00	3850.00	8100	20230203	-24.69	4825	20221013	26.42	8100	-24.69	20230203	5400	12.96	20230726	8100	-24.69	20230203	4825	26.42	20221013	5.04	N	032850	500	83 억	488227	N	N	0	N	N
96	20230912	100328	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6120	30	2	0.49	250899030	40731	32.32	6130	6230	6100	7910	4270	6090	6159.90	2.94	2169	6256	6172	6106	6022	5956	6215	6065	83	1820	500	4500	10	1	16623293	1017	20.89	1.59	12	0.25	293.00	3850.00	8100	20230203	-24.44	4825	20221013	26.84	8100	-24.44	20230203	5400	13.33	20230726	8100	-24.44	20230203	4825	26.84	20221013	5.04	N	032850	500	83 억	488227	N	N	0	N	N
97	20230912	090332	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6140	50	2	0.82	26943590	4393	3.49	6130	6140	6120	7910	4270	6090	6133.30	2.94	-1647	6256	6172	6106	6022	5956	6215	6065	83	1820	500	4500	10	1	16623293	1021	20.96	1.59	12	0.03	293.00	3850.00	8100	20230203	-24.20	4825	20221013	27.25	8100	-24.20	20230203	5400	13.70	20230726	8100	-24.20	20230203	4825	27.25	20221013	5.04	N	032850	500	83 억	488227	N	N	0	N	N
98	20230911	160324	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6090	50	2	0.83	770335530	125900	63.04	6040	6190	6040	7850	4230	6040	6119.35	2.80	22473	6333	6186	6103	5956	5873	6145	5915	83	1810	500	4460	10	1	16623293	1012	20.78	1.58	12	0.76	293.00	3850.00	8100	20230203	-24.81	4825	20221013	26.22	8100	-24.81	20230203	5400	12.78	20230726	8100	-24.81	20230203	4825	26.22	20221013	4.92	N	032850	500	83 억	465785	N	N	0	N	N
99	20230911	150331	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6070	30	2	0.50	714058360	116661	58.41	6040	6190	6040	7850	4230	6040	6120.99	2.80	21808	6333	6186	6103	5956	5873	6145	5915	83	1810	500	4460	10	1	16623293	1009	20.72	1.58	12	0.70	293.00	3850.00	8100	20230203	-25.06	4825	20221013	25.80	8100	-25.06	20230203	5400	12.41	20230726	8100	-25.06	20230203	4825	25.80	20221013	4.92	N	032850	500	83 억	465785	N	N	0	N	N
100	20230911	140333	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6140	100	2	1.66	573492830	93598	46.87	6040	6190	6040	7850	4230	6040	6127.46	2.80	28634	6333	6186	6103	5956	5873	6145	5915	83	1810	500	4460	10	1	16623293	1021	20.96	1.59	12	0.56	293.00	3850.00	8100	20230203	-24.20	4825	20221013	27.25	8100	-24.20	20230203	5400	13.70	20230726	8100	-24.20	20230203	4825	27.25	20221013	4.92	N	032850	500	83 억	465785	N	N	0	N	N
101	20230911	130326	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6150	110	2	1.82	529490390	86436	43.28	6040	6190	6040	7850	4230	6040	6126.09	2.80	28368	6333	6186	6103	5956	5873	6145	5915	83	1810	500	4460	10	1	16623293	1022	20.99	1.60	12	0.52	293.00	3850.00	8100	20230203	-24.07	4825	20221013	27.46	8100	-24.07	20230203	5400	13.89	20230726	8100	-24.07	20230203	4825	27.46	20221013	4.92	N	032850	500	83 억	465785	N	N	0	N	N
102	20230911	120328	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6150	110	2	1.82	396205530	64791	32.44	6040	6180	6040	7850	4230	6040	6115.46	2.80	24978	6333	6186	6103	5956	5873	6145	5915	83	1810	500	4460	10	1	16623293	1022	20.99	1.60	12	0.39	293.00	3850.00	8100	20230203	-24.07	4825	20221013	27.46	8100	-24.07	20230203	5400	13.89	20230726	8100	-24.07	20230203	4825	27.46	20221013	4.92	N	032850	500	83 억	465785	N	N	0	N	N
103	20230911	110322	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6130	90	2	1.49	279204280	45762	22.91	6040	6160	6040	7850	4230	6040	6101.61	2.80	15004	6333	6186	6103	5956	5873	6145	5915	83	1810	500	4460	10	1	16623293	1019	20.92	1.59	12	0.28	293.00	3850.00	8100	20230203	-24.32	4825	20221013	27.05	8100	-24.32	20230203	5400	13.52	20230726	8100	-24.32	20230203	4825	27.05	20221013	4.92	N	032850	500	83 억	465785	N	N	0	N	N
104	20230911	100324	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6110	70	2	1.16	222459380	36482	18.27	6040	6160	6040	7850	4230	6040	6098.24	2.80	13282	6333	6186	6103	5956	5873	6145	5915	83	1810	500	4460	10	1	16623293	1016	20.85	1.59	12	0.22	293.00	3850.00	8100	20230203	-24.57	4825	20221013	26.63	8100	-24.57	20230203	5400	13.15	20230726	8100	-24.57	20230203	4825	26.63	20221013	4.92	N	032850	500	83 억	465785	N	N	0	N	N
105	20230911	090323	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6110	70	2	1.16	38045390	6274	3.14	6040	6110	6040	7850	4230	6040	6065.11	2.80	4876	6333	6186	6103	5956	5873	6145	5915	83	1810	500	4460	10	1	16623293	1016	20.85	1.59	12	0.04	293.00	3850.00	8100	20230203	-24.57	4825	20221013	26.63	8100	-24.57	20230203	5400	13.15	20230726	8100	-24.57	20230203	4825	26.63	20221013	4.92	N	032850	500	83 억	465785	N	N	0	N	N
106	20230908	160327	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6040	0	3	0.00	1206154310	197178	101.46	6230	6250	6020	7850	4230	6040	6117.72	2.91	-17658	6333	6186	6103	5956	5873	6145	5915	83	1810	500	4460	10	1	16623293	1004	20.61	1.57	12	1.19	293.00	3850.00	8100	20230203	-25.43	4825	20221013	25.18	8100	-25.43	20230203	5400	11.85	20230726	8100	-25.43	20230203	4825	25.18	20221013	5.12	N	032850	500	83 억	483443	N	N	0	N	N
107	20230908	150328	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6070	30	2	0.50	1092287700	178338	91.77	6230	6250	6020	7850	4230	6040	6124.82	2.91	-24332	6333	6186	6103	5956	5873	6145	5915	83	1810	500	4460	10	1	16623293	1009	20.72	1.58	12	1.07	293.00	3850.00	8100	20230203	-25.06	4825	20221013	25.80	8100	-25.06	20230203	5400	12.41	20230726	8100	-25.06	20230203	4825	25.80	20221013	5.12	N	032850	500	83 억	483443	N	N	0	N	N
108	20230908	140326	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6060	20	2	0.33	977361910	159325	81.99	6230	6250	6030	7850	4230	6040	6134.39	2.91	-28117	6333	6186	6103	5956	5873	6145	5915	83	1810	500	4460	10	1	16623293	1007	20.68	1.57	12	0.96	293.00	3850.00	8100	20230203	-25.19	4825	20221013	25.60	8100	-25.19	20230203	5400	12.22	20230726	8100	-25.19	20230203	4825	25.60	20221013	5.12	N	032850	500	83 억	483443	N	N	0	N	N
109	20230908	130330	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6070	30	2	0.50	918928050	149693	77.03	6230	6250	6030	7850	4230	6040	6138.75	2.91	-28666	6333	6186	6103	5956	5873	6145	5915	83	1810	500	4460	10	1	16623293	1009	20.72	1.58	12	0.90	293.00	3850.00	8100	20230203	-25.06	4825	20221013	25.80	8100	-25.06	20230203	5400	12.41	20230726	8100	-25.06	20230203	4825	25.80	20221013	5.12	N	032850	500	83 억	483443	N	N	0	N	N
110	20230908	120336	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6080	40	2	0.66	855534580	139248	71.65	6230	6250	6030	7850	4230	6040	6143.97	2.91	-25819	6333	6186	6103	5956	5873	6145	5915	83	1810	500	4460	10	1	16623293	1011	20.75	1.58	12	0.84	293.00	3850.00	8100	20230203	-24.94	4825	20221013	26.01	8100	-24.94	20230203	5400	12.59	20230726	8100	-24.94	20230203	4825	26.01	20221013	5.12	N	032850	500	83 억	483443	N	N	0	N	N
111	20230908	110331	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6070	30	2	0.50	784415720	127503	65.61	6230	6250	6060	7850	4230	6040	6152.14	2.91	-25845	6333	6186	6103	5956	5873	6145	5915	83	1810	500	4460	10	1	16623293	1009	20.72	1.58	12	0.77	293.00	3850.00	8100	20230203	-25.06	4825	20221013	25.80	8100	-25.06	20230203	5400	12.41	20230726	8100	-25.06	20230203	4825	25.80	20221013	5.12	N	032850	500	83 억	483443	N	N	0	N	N
112	20230908	100327	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6110	70	2	1.16	682652570	110772	57.00	6230	6250	6080	7850	4230	6040	6162.68	2.91	-21339	6333	6186	6103	5956	5873	6145	5915	83	1810	500	4460	10	1	16623293	1016	20.85	1.59	12	0.67	293.00	3850.00	8100	20230203	-24.57	4825	20221013	26.63	8100	-24.57	20230203	5400	13.15	20230726	8100	-24.57	20230203	4825	26.63	20221013	5.12	N	032850	500	83 억	483443	N	N	0	N	N
113	20230908	090333	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6140	100	2	1.66	235927340	38044	19.58	6230	6250	6140	7850	4230	6040	6201.45	2.91	-10828	6333	6186	6103	5956	5873	6145	5915	83	1810	500	4460	10	1	16623293	1021	20.96	1.59	12	0.23	293.00	3850.00	8100	20230203	-24.20	4825	20221013	27.25	8100	-24.20	20230203	5400	13.70	20230726	8100	-24.20	20230203	4825	27.25	20221013	5.12	N	032850	500	83 억	483443	N	N	0	N	N
114	20230907	160327	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6040	-110	5	-1.79	1168552980	190991	44.89	6170	6250	6020	7990	4310	6150	6118.42	3.00	-16986	6443	6296	6143	5996	5843	6370	6070	83	1840	500	4550	10	1	16623293	1004	20.61	1.57	12	1.15	293.00	3850.00	8100	20230203	-25.43	4825	20221013	25.18	8100	-25.43	20230203	5400	11.85	20230726	8100	-25.43	20230203	4825	25.18	20221013	5.04	N	032850	500	83 억	499380	N	N	0	N	N
115	20230907	150327	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6040	-110	5	-1.79	1056798440	172524	40.55	6170	6250	6020	7990	4310	6150	6125.47	3.00	-18906	6443	6296	6143	5996	5843	6370	6070	83	1840	500	4550	10	1	16623293	1004	20.61	1.57	12	1.04	293.00	3850.00	8100	20230203	-25.43	4825	20221013	25.18	8100	-25.43	20230203	5400	11.85	20230726	8100	-25.43	20230203	4825	25.18	20221013	5.04	N	032850	500	83 억	499380	N	N	0	N	N
116	20230907	140326	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6050	-100	5	-1.63	943945300	153813	36.15	6170	6250	6030	7990	4310	6150	6136.94	3.00	-18533	6443	6296	6143	5996	5843	6370	6070	83	1840	500	4550	10	1	16623293	1006	20.65	1.57	12	0.93	293.00	3850.00	8100	20230203	-25.31	4825	20221013	25.39	8100	-25.31	20230203	5400	12.04	20230726	8100	-25.31	20230203	4825	25.39	20221013	5.04	N	032850	500	83 억	499380	N	N	0	N	N
117	20230907	130328	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6080	-70	5	-1.14	786850160	127870	30.05	6170	6250	6040	7990	4310	6150	6153.52	3.00	-15702	6443	6296	6143	5996	5843	6370	6070	83	1840	500	4550	10	1	16623293	1011	20.75	1.58	12	0.77	293.00	3850.00	8100	20230203	-24.94	4825	20221013	26.01	8100	-24.94	20230203	5400	12.59	20230726	8100	-24.94	20230203	4825	26.01	20221013	5.04	N	032850	500	83 억	499380	N	N	0	N	N
118	20230907	120329	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6110	-40	5	-0.65	713891010	115840	27.22	6170	6250	6070	7990	4310	6150	6162.77	3.00	-13612	6443	6296	6143	5996	5843	6370	6070	83	1840	500	4550	10	1	16623293	1016	20.85	1.59	12	0.70	293.00	3850.00	8100	20230203	-24.57	4825	20221013	26.63	8100	-24.57	20230203	5400	13.15	20230726	8100	-24.57	20230203	4825	26.63	20221013	5.04	N	032850	500	83 억	499380	N	N	0	N	N
119	20230907	110329	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6130	-20	5	-0.33	621080400	100603	23.64	6170	6250	6090	7990	4310	6150	6173.65	3.00	-4568	6443	6296	6143	5996	5843	6370	6070	83	1840	500	4550	10	1	16623293	1019	20.92	1.59	12	0.61	293.00	3850.00	8100	20230203	-24.32	4825	20221013	27.05	8100	-24.32	20230203	5400	13.52	20230726	8100	-24.32	20230203	4825	27.05	20221013	5.04	N	032850	500	83 억	499380	N	N	0	N	N
120	20230907	100327	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6120	-30	5	-0.49	477900490	77183	18.14	6170	6250	6120	7990	4310	6150	6191.94	3.00	-3183	6443	6296	6143	5996	5843	6370	6070	83	1840	500	4550	10	1	16623293	1017	20.89	1.59	12	0.46	293.00	3850.00	8100	20230203	-24.44	4825	20221013	26.84	8100	-24.44	20230203	5400	13.33	20230726	8100	-24.44	20230203	4825	26.84	20221013	5.04	N	032850	500	83 억	499380	N	N	0	N	N
121	20230907	090331	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6180	30	2	0.49	67686790	10990	2.58	6170	6180	6130	7990	4310	6150	6159.19	3.00	-337	6443	6296	6143	5996	5843	6370	6070	83	1840	500	4550	10	1	16623293	1027	21.09	1.61	12	0.07	293.00	3850.00	8100	20230203	-23.70	4825	20221013	28.08	8100	-23.70	20230203	5400	14.44	20230726	8100	-23.70	20230203	4825	28.08	20221013	5.04	N	032850	500	83 억	499380	N	N	0	N	N
122	20230906	160326	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6150	50	2	0.82	2612768230	423039	189.40	6100	6290	5990	7930	4270	6100	6176.63	2.98	4449	6293	6196	6073	5976	5853	6245	6025	83	1830	500	4510	10	1	16623293	1022	20.99	1.60	12	2.54	293.00	3850.00	8100	20230203	-24.07	4825	20221013	27.46	8100	-24.07	20230203	5400	13.89	20230726	8100	-24.07	20230203	4825	27.46	20221013	4.97	N	032850	500	83 억	494851	N	N	15	N	N
123	20230906	150326	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6150	50	2	0.82	2498680970	404503	181.10	6100	6290	5990	7930	4270	6100	6177.63	2.98	-2474	6293	6196	6073	5976	5853	6245	6025	83	1830	500	4510	10	1	16623293	1022	20.99	1.60	12	2.43	293.00	3850.00	8100	20230203	-24.07	4825	20221013	27.46	8100	-24.07	20230203	5400	13.89	20230726	8100	-24.07	20230203	4825	27.46	20221013	4.97	N	032850	500	83 억	494851	N	N	15	N	N
124	20230906	140328	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6190	90	2	1.48	1963662060	318002	142.37	6100	6290	5990	7930	4270	6100	6175.58	2.98	-12391	6293	6196	6073	5976	5853	6245	6025	83	1830	500	4510	10	1	16623293	1029	21.13	1.61	12	1.91	293.00	3850.00	8100	20230203	-23.58	4825	20221013	28.29	8100	-23.58	20230203	5400	14.63	20230726	8100	-23.58	20230203	4825	28.29	20221013	4.97	N	032850	500	83 억	494851	N	N	15	N	N
125	20230906	130326	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6180	80	2	1.31	1774188880	287333	128.64	6100	6290	5990	7930	4270	6100	6175.32	2.98	-11624	6293	6196	6073	5976	5853	6245	6025	83	1830	500	4510	10	1	16623293	1027	21.09	1.61	12	1.73	293.00	3850.00	8100	20230203	-23.70	4825	20221013	28.08	8100	-23.70	20230203	5400	14.44	20230726	8100	-23.70	20230203	4825	28.08	20221013	4.97	N	032850	500	83 억	494851	N	N	15	N	N
126	20230906	120329	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6210	110	2	1.80	1329392970	215999	96.71	6100	6280	5990	7930	4270	6100	6155.25	2.98	-1732	6293	6196	6073	5976	5853	6245	6025	83	1830	500	4510	10	1	16623293	1032	21.19	1.61	12	1.30	293.00	3850.00	8100	20230203	-23.33	4825	20221013	28.70	8100	-23.33	20230203	5400	15.00	20230726	8100	-23.33	20230203	4825	28.70	20221013	4.97	N	032850	500	83 억	494851	N	N	15	N	N
127	20230906	110329	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6150	50	2	0.82	913063520	149076	66.74	6100	6220	5990	7930	4270	6100	6125.23	2.98	11040	6293	6196	6073	5976	5853	6245	6025	83	1830	500	4510	10	1	16623293	1022	20.99	1.60	12	0.90	293.00	3850.00	8100	20230203	-24.07	4825	20221013	27.46	8100	-24.07	20230203	5400	13.89	20230726	8100	-24.07	20230203	4825	27.46	20221013	4.97	N	032850	500	83 억	494851	N	N	15	N	N
128	20230906	100320	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6170	70	2	1.15	673548740	110232	49.35	6100	6200	5990	7930	4270	6100	6110.52	2.98	8304	6293	6196	6073	5976	5853	6245	6025	83	1830	500	4510	10	1	16623293	1026	21.06	1.60	12	0.66	293.00	3850.00	8100	20230203	-23.83	4825	20221013	27.88	8100	-23.83	20230203	5400	14.26	20230726	8100	-23.83	20230203	4825	27.88	20221013	4.97	N	032850	500	83 억	494851	N	N	15	N	N
129	20230906	090322	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6000	-100	5	-1.64	128929310	21264	9.52	6100	6100	6000	7930	4270	6100	6058.50	2.98	-2253	6293	6196	6073	5976	5853	6245	6025	83	1830	500	4510	10	1	16623293	997	20.48	1.56	12	0.13	293.00	3850.00	8100	20230203	-25.93	4825	20221013	24.35	8100	-25.93	20230203	5400	11.11	20230726	8100	-25.93	20230203	4825	24.35	20221013	4.97	N	032850	500	83 억	494851	N	N	15	N	N
130	20230905	160322	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6100	120	2	2.01	1297769180	215014	100.81	5980	6170	5950	7770	4190	5980	6035.25	3.14	-28721	6166	6072	5986	5892	5806	6030	5850	83	1790	500	4420	10	1	16623293	1014	20.82	1.58	12	1.29	293.00	3850.00	8100	20230203	-24.69	4825	20221013	26.42	8100	-24.69	20230203	5400	12.96	20230726	8100	-24.69	20230203	4825	26.42	20221013	5.01	N	032850	500	83 억	521829	N	N	15	N	N
131	20230905	150332	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6060	80	2	1.34	980854010	163029	76.44	5980	6080	5950	7770	4190	5980	6016.46	3.14	-28972	6166	6072	5986	5892	5806	6030	5850	83	1790	500	4420	10	1	16623293	1007	20.68	1.57	12	0.98	293.00	3850.00	8100	20230203	-25.19	4825	20221013	25.60	8100	-25.19	20230203	5400	12.22	20230726	8100	-25.19	20230203	4825	25.60	20221013	5.01	N	032850	500	83 억	521829	N	N	0	N	N
132	20230905	140325	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6010	30	2	0.50	878882560	146144	68.52	5980	6080	5950	7770	4190	5980	6013.83	3.14	-24318	6166	6072	5986	5892	5806	6030	5850	83	1790	500	4420	10	1	16623293	999	20.51	1.56	12	0.88	293.00	3850.00	8100	20230203	-25.80	4825	20221013	24.56	8100	-25.80	20230203	5400	11.30	20230726	8100	-25.80	20230203	4825	24.56	20221013	5.01	N	032850	500	83 억	521829	N	N	0	N	N
133	20230905	130316	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6030	50	2	0.84	776170080	129079	60.52	5980	6080	5950	7770	4190	5980	6013.16	3.14	-21289	6166	6072	5986	5892	5806	6030	5850	83	1790	500	4420	10	1	16623293	1002	20.58	1.57	12	0.78	293.00	3850.00	8100	20230203	-25.56	4825	20221013	24.97	8100	-25.56	20230203	5400	11.67	20230726	8100	-25.56	20230203	4825	24.97	20221013	5.01	N	032850	500	83 억	521829	N	N	0	N	N
134	20230905	120323	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6020	40	2	0.67	640023900	106560	49.96	5980	6080	5950	7770	4190	5980	6006.25	3.14	-16159	6166	6072	5986	5892	5806	6030	5850	83	1790	500	4420	10	1	16623293	1001	20.55	1.56	12	0.64	293.00	3850.00	8100	20230203	-25.68	4825	20221013	24.77	8100	-25.68	20230203	5400	11.48	20230726	8100	-25.68	20230203	4825	24.77	20221013	5.01	N	032850	500	83 억	521829	N	N	0	N	N
135	20230905	110323	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6030	50	2	0.84	471525010	78585	36.84	5980	6080	5950	7770	4190	5980	6000.21	3.14	-10567	6166	6072	5986	5892	5806	6030	5850	83	1790	500	4420	10	1	16623293	1002	20.58	1.57	12	0.47	293.00	3850.00	8100	20230203	-25.56	4825	20221013	24.97	8100	-25.56	20230203	5400	11.67	20230726	8100	-25.56	20230203	4825	24.97	20221013	5.01	N	032850	500	83 억	521829	N	N	0	N	N
136	20230905	100321	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5980	0	3	0.00	325644830	54337	25.48	5980	6040	5950	7770	4190	5980	5993.08	3.14	-8119	6166	6072	5986	5892	5806	6030	5850	83	1790	500	4420	10	1	16623293	994	20.41	1.55	12	0.33	293.00	3850.00	8100	20230203	-26.17	4825	20221013	23.94	8100	-26.17	20230203	5400	10.74	20230726	8100	-26.17	20230203	4825	23.94	20221013	5.01	N	032850	500	83 억	521829	N	N	0	N	N
137	20230905	090316	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6030	50	2	0.84	104075580	17350	8.13	5980	6040	5970	7770	4190	5980	5998.68	3.14	8776	6166	6072	5986	5892	5806	6030	5850	83	1790	500	4420	10	1	16623293	1002	20.58	1.57	12	0.10	293.00	3850.00	8100	20230203	-25.56	4825	20221013	24.97	8100	-25.56	20230203	5400	11.67	20230726	8100	-25.56	20230203	4825	24.97	20221013	5.01	N	032850	500	83 억	521829	N	N	0	N	N
138	20230904	160320	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5980	-30	5	-0.50	1218180040	203338	42.81	6060	6080	5900	7810	4210	6010	5990.99	3.30	-27367	6563	6286	6103	5826	5643	6195	5735	83	1800	500	4440	10	1	16623293	994	20.41	1.55	12	1.22	293.00	3850.00	8100	20230203	-26.17	4825	20221013	23.94	8100	-26.17	20230203	5400	10.74	20230726	8100	-26.17	20230203	4825	23.94	20221013	5.26	N	032850	500	83 억	549196	N	N	0	N	N
139	20230904	150315	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5960	-50	5	-0.83	1116525180	186317	39.23	6060	6080	5900	7810	4210	6010	5992.61	3.30	-25794	6563	6286	6103	5826	5643	6195	5735	83	1800	500	4440	10	1	16623293	991	20.34	1.55	12	1.12	293.00	3850.00	8100	20230203	-26.42	4825	20221013	23.52	8100	-26.42	20230203	5400	10.37	20230726	8100	-26.42	20230203	4825	23.52	20221013	5.26	N	032850	500	83 억	549196	N	N	0	N	N
140	20230904	140314	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5970	-40	5	-0.67	1049542850	175067	36.86	6060	6080	5900	7810	4210	6010	5995.09	3.30	-21682	6563	6286	6103	5826	5643	6195	5735	83	1800	500	4440	10	1	16623293	992	20.38	1.55	12	1.05	293.00	3850.00	8100	20230203	-26.30	4825	20221013	23.73	8100	-26.30	20230203	5400	10.56	20230726	8100	-26.30	20230203	4825	23.73	20221013	5.26	N	032850	500	83 억	549196	N	N	0	N	N
141	20230904	130318	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5960	-50	5	-0.83	962292470	160405	33.77	6060	6080	5900	7810	4210	6010	5999.14	3.30	-19668	6563	6286	6103	5826	5643	6195	5735	83	1800	500	4440	10	1	16623293	991	20.34	1.55	12	0.96	293.00	3850.00	8100	20230203	-26.42	4825	20221013	23.52	8100	-26.42	20230203	5400	10.37	20230726	8100	-26.42	20230203	4825	23.52	20221013	5.26	N	032850	500	83 억	549196	N	N	0	N	N
142	20230904	120313	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5980	-30	5	-0.50	843721740	140541	29.59	6060	6080	5900	7810	4210	6010	6003.39	3.30	-15799	6563	6286	6103	5826	5643	6195	5735	83	1800	500	4440	10	1	16623293	994	20.41	1.55	12	0.85	293.00	3850.00	8100	20230203	-26.17	4825	20221013	23.94	8100	-26.17	20230203	5400	10.74	20230726	8100	-26.17	20230203	4825	23.94	20221013	5.26	N	032850	500	83 억	549196	N	N	0	N	N
143	20230904	110309	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5990	-20	5	-0.33	734100800	122219	25.73	6060	6080	5900	7810	4210	6010	6006.44	3.30	-15704	6563	6286	6103	5826	5643	6195	5735	83	1800	500	4440	10	1	16623293	996	20.44	1.56	12	0.74	293.00	3850.00	8100	20230203	-26.05	4825	20221013	24.15	8100	-26.05	20230203	5400	10.93	20230726	8100	-26.05	20230203	4825	24.15	20221013	5.26	N	032850	500	83 억	549196	N	N	0	N	N
144	20230904	100309	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6050	40	2	0.67	584580340	97302	20.49	6060	6080	5900	7810	4210	6010	6007.90	3.30	-12025	6563	6286	6103	5826	5643	6195	5735	83	1800	500	4440	10	1	16623293	1006	20.65	1.57	12	0.59	293.00	3850.00	8100	20230203	-25.31	4825	20221013	25.39	8100	-25.31	20230203	5400	12.04	20230726	8100	-25.31	20230203	4825	25.39	20221013	5.26	N	032850	500	83 억	549196	N	N	0	N	N
145	20230904	090315	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5980	-30	5	-0.50	206087180	34255	7.21	6060	6080	5950	7810	4210	6010	6016.27	3.30	-11547	6563	6286	6103	5826	5643	6195	5735	83	1800	500	4440	10	1	16623293	994	20.41	1.55	12	0.21	293.00	3850.00	8100	20230203	-26.17	4825	20221013	23.94	8100	-26.17	20230203	5400	10.74	20230726	8100	-26.17	20230203	4825	23.94	20221013	5.26	N	032850	500	83 억	549196	N	N	0	N	N
146	20230901	160311	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6010	-180	5	-2.91	2875519190	469168	44.72	6300	6380	5920	8040	4340	6190	6128.91	2.95	58119	6870	6530	6360	6020	5850	6445	5935	83	1850	500	4580	10	1	16623293	999	20.51	1.56	12	2.82	293.00	3850.00	8100	20230203	-25.80	4825	20221013	24.56	8100	-25.80	20230203	5400	11.30	20230726	8100	-25.80	20230203	4825	24.56	20221013	4.64	N	032850	500	83 억	490880	N	N	0	N	N
147	20230901	150316	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6040	-150	5	-2.42	2486893830	404498	38.56	6300	6380	5920	8040	4340	6190	6147.97	2.95	60326	6870	6530	6360	6020	5850	6445	5935	83	1850	500	4580	10	1	16623293	1004	20.61	1.57	12	2.43	293.00	3850.00	8100	20230203	-25.43	4825	20221013	25.18	8100	-25.43	20230203	5400	11.85	20230726	8100	-25.43	20230203	4825	25.18	20221013	4.64	N	032850	500	83 억	490880	N	N	0	N	N
148	20230901	140314	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6070	-120	5	-1.94	2273004890	368965	35.17	6300	6380	5920	8040	4340	6190	6160.39	2.95	56618	6870	6530	6360	6020	5850	6445	5935	83	1850	500	4580	10	1	16623293	1009	20.72	1.58	12	2.22	293.00	3850.00	8100	20230203	-25.06	4825	20221013	25.80	8100	-25.06	20230203	5400	12.41	20230726	8100	-25.06	20230203	4825	25.80	20221013	4.64	N	032850	500	83 억	490880	N	N	0	N	N
149	20230901	130310	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6080	-110	5	-1.78	1895292770	306477	29.21	6300	6380	5920	8040	4340	6190	6184.10	2.95	41370	6870	6530	6360	6020	5850	6445	5935	83	1850	500	4580	10	1	16623293	1011	20.75	1.58	12	1.84	293.00	3850.00	8100	20230203	-24.94	4825	20221013	26.01	8100	-24.94	20230203	5400	12.59	20230726	8100	-24.94	20230203	4825	26.01	20221013	4.64	N	032850	500	83 억	490880	N	N	0	N	N
150	20230901	120312	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6110	-80	5	-1.29	1720121370	277735	26.47	6300	6380	5920	8040	4340	6190	6193.41	2.95	37448	6870	6530	6360	6020	5850	6445	5935	83	1850	500	4580	10	1	16623293	1016	20.85	1.59	12	1.67	293.00	3850.00	8100	20230203	-24.57	4825	20221013	26.63	8100	-24.57	20230203	5400	13.15	20230726	8100	-24.57	20230203	4825	26.63	20221013	4.64	N	032850	500	83 억	490880	N	N	0	N	N
151	20230901	110311	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6130	-60	5	-0.97	1652080950	266635	25.42	6300	6380	5920	8040	4340	6190	6196.07	2.95	36030	6870	6530	6360	6020	5850	6445	5935	83	1850	500	4580	10	1	16623293	1019	20.92	1.59	12	1.60	293.00	3850.00	8100	20230203	-24.32	4825	20221013	27.05	8100	-24.32	20230203	5400	13.52	20230726	8100	-24.32	20230203	4825	27.05	20221013	4.64	N	032850	500	83 억	490880	N	N	0	N	N
152	20230901	100310	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6170	-20	5	-0.32	1427468570	230067	21.93	6300	6380	5920	8040	4340	6190	6204.65	2.95	31536	6870	6530	6360	6020	5850	6445	5935	83	1850	500	4580	10	1	16623293	1026	21.06	1.60	12	1.38	293.00	3850.00	8100	20230203	-23.83	4825	20221013	27.88	8100	-23.83	20230203	5400	14.26	20230726	8100	-23.83	20230203	4825	27.88	20221013	4.64	N	032850	500	83 억	490880	N	N	0	N	N
153	20230901	090307	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6290	100	2	1.62	155790360	24796	2.36	6300	6310	6230	8040	4340	6190	6287.60	2.95	-5745	6870	6530	6360	6020	5850	6445	5935	83	1850	500	4580	10	1	16623293	1046	21.47	1.63	12	0.15	293.00	3850.00	8100	20230203	-22.35	4825	20221013	30.36	8100	-22.35	20230203	5400	16.48	20230726	8100	-22.35	20230203	4825	30.36	20221013	4.64	N	032850	500	83 억	490880	N	N	0	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History