KissMeData/440320/price/prices-20230901.csv at c90bbf7a3f90b92b50cbdcb1171c8e54ab8edfd2

Files

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

65 KiB

Raw Blame History

1	stockBusinessDate	captureTime	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	investmentCareful	shortOverheated
2	20230927	161237	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	7450	0	3	0.00	497583230	67224	57.21	7270	7570	7240	9680	5220	7450	7401.55	0.21	8849	8076	7762	7536	7222	6996	7650	7110	10	2230	100	5210	10	1	9805000	730	-112.88	2.96	12	0.69	-66.00	2520.00	30950	20230630	-75.93	7000	20230728	6.43	30950	-75.93	20230630	7000	6.43	20230728	30950	-75.93	20230630	7000	6.43	20230728	1.54	N	440320	100	9 억	20379	N	N	N	N
3	20230927	151251	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	7470	20	2	0.27	455859370	61625	52.44	7270	7570	7240	9680	5220	7450	7397.31	0.21	8822	8076	7762	7536	7222	6996	7650	7110	10	2230	100	5210	10	1	9805000	732	-113.18	2.96	12	0.63	-66.00	2520.00	30950	20230630	-75.86	7000	20230728	6.71	30950	-75.86	20230630	7000	6.71	20230728	30950	-75.86	20230630	7000	6.71	20230728	1.54	N	440320	100	9 억	20379	N	N	N	N
4	20230927	141251	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	7510	60	2	0.81	381600910	51726	44.02	7270	7510	7240	9680	5220	7450	7377.35	0.21	7562	8076	7762	7536	7222	6996	7650	7110	10	2230	100	5210	10	1	9805000	736	-113.79	2.98	12	0.53	-66.00	2520.00	30950	20230630	-75.74	7000	20230728	7.29	30950	-75.74	20230630	7000	7.29	20230728	30950	-75.74	20230630	7000	7.29	20230728	1.54	N	440320	100	9 억	20379	N	N	N	N
5	20230927	131235	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	7400	-50	5	-0.67	299214760	40689	34.63	7270	7510	7240	9680	5220	7450	7353.70	0.21	8990	8076	7762	7536	7222	6996	7650	7110	10	2230	100	5210	10	1	9805000	726	-112.12	2.94	12	0.41	-66.00	2520.00	30950	20230630	-76.09	7000	20230728	5.71	30950	-76.09	20230630	7000	5.71	20230728	30950	-76.09	20230630	7000	5.71	20230728	1.54	N	440320	100	9 억	20379	N	N	N	N
6	20230927	121230	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	7370	-80	5	-1.07	288753710	39271	33.42	7270	7510	7240	9680	5220	7450	7352.85	0.21	9059	8076	7762	7536	7222	6996	7650	7110	10	2230	100	5210	10	1	9805000	723	-111.67	2.92	12	0.40	-66.00	2520.00	30950	20230630	-76.19	7000	20230728	5.29	30950	-76.19	20230630	7000	5.29	20230728	30950	-76.19	20230630	7000	5.29	20230728	1.54	N	440320	100	9 억	20379	N	N	N	N
7	20230927	111245	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	7430	-20	5	-0.27	246462160	33505	28.51	7270	7510	7240	9680	5220	7450	7355.98	0.21	9309	8076	7762	7536	7222	6996	7650	7110	10	2230	100	5210	10	1	9805000	729	-112.58	2.95	12	0.34	-66.00	2520.00	30950	20230630	-75.99	7000	20230728	6.14	30950	-75.99	20230630	7000	6.14	20230728	30950	-75.99	20230630	7000	6.14	20230728	1.54	N	440320	100	9 억	20379	N	N	N	N
8	20230927	101237	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	7360	-90	5	-1.21	128739150	17620	14.99	7270	7440	7240	9680	5220	7450	7306.42	0.21	2691	8076	7762	7536	7222	6996	7650	7110	10	2230	100	5210	10	1	9805000	722	-111.52	2.92	12	0.18	-66.00	2520.00	30950	20230630	-76.22	7000	20230728	5.14	30950	-76.22	20230630	7000	5.14	20230728	30950	-76.22	20230630	7000	5.14	20230728	1.54	N	440320	100	9 억	20379	N	N	N	N
9	20230927	091257	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	7340	-110	5	-1.48	81540800	11188	9.52	7270	7400	7240	9680	5220	7450	7288.24	0.21	2603	8076	7762	7536	7222	6996	7650	7110	10	2230	100	5210	10	1	9805000	720	-111.21	2.91	12	0.11	-66.00	2520.00	30950	20230630	-76.28	7000	20230728	4.86	30950	-76.28	20230630	7000	4.86	20230728	30950	-76.28	20230630	7000	4.86	20230728	1.54	N	440320	100	9 억	20379	N	N	N	N
10	20230926	161234	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	7450	-200	5	-2.61	886393170	116992	51.86	7700	7850	7310	9940	5360	7650	7576.99	0.20	-209	8590	8120	7870	7400	7150	7995	7275	10	2290	100	5350	10	1	9805000	730	-112.88	2.96	12	1.19	-66.00	2520.00	30950	20230630	-75.93	7000	20230728	6.43	30950	-75.93	20230630	7000	6.43	20230728	30950	-75.93	20230630	7000	6.43	20230728	1.61	N	440320	100	9 억	19627	N	N	N	N
11	20230926	151233	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	7350	-300	5	-3.92	808615950	106418	47.17	7700	7850	7330	9940	5360	7650	7598.49	0.20	-209	8590	8120	7870	7400	7150	7995	7275	10	2290	100	5350	10	1	9805000	721	-111.36	2.92	12	1.09	-66.00	2520.00	30950	20230630	-76.25	7000	20230728	5.00	30950	-76.25	20230630	7000	5.00	20230728	30950	-76.25	20230630	7000	5.00	20230728	1.61	N	440320	100	9 억	19627	N	N	N	N
12	20230926	141224	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	7440	-210	5	-2.75	640547030	83668	37.09	7700	7850	7410	9940	5360	7650	7655.82	0.20	1135	8590	8120	7870	7400	7150	7995	7275	10	2290	100	5350	10	1	9805000	729	-112.73	2.95	12	0.85	-66.00	2520.00	30950	20230630	-75.96	7000	20230728	6.29	30950	-75.96	20230630	7000	6.29	20230728	30950	-75.96	20230630	7000	6.29	20230728	1.61	N	440320	100	9 억	19627	N	N	N	N
13	20230926	131227	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	7510	-140	5	-1.83	522769860	67900	30.10	7700	7850	7500	9940	5360	7650	7699.11	0.20	1280	8590	8120	7870	7400	7150	7995	7275	10	2290	100	5350	10	1	9805000	736	-113.79	2.98	12	0.69	-66.00	2520.00	30950	20230630	-75.74	7000	20230728	7.29	30950	-75.74	20230630	7000	7.29	20230728	30950	-75.74	20230630	7000	7.29	20230728	1.61	N	440320	100	9 억	19627	N	N	N	N
14	20230926	121237	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	7650	0	3	0.00	402484550	52082	23.09	7700	7850	7640	9940	5360	7650	7727.90	0.20	2609	8590	8120	7870	7400	7150	7995	7275	10	2290	100	5350	10	1	9805000	750	-115.91	3.04	12	0.53	-66.00	2520.00	30950	20230630	-75.28	7000	20230728	9.29	30950	-75.28	20230630	7000	9.29	20230728	30950	-75.28	20230630	7000	9.29	20230728	1.61	N	440320	100	9 억	19627	N	N	N	N
15	20230926	111227	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	7700	50	2	0.65	290976740	37553	16.65	7700	7850	7650	9940	5360	7650	7748.43	0.20	3673	8590	8120	7870	7400	7150	7995	7275	10	2290	100	5350	10	1	9805000	755	-116.67	3.06	12	0.38	-66.00	2520.00	30950	20230630	-75.12	7000	20230728	10.00	30950	-75.12	20230630	7000	10.00	20230728	30950	-75.12	20230630	7000	10.00	20230728	1.61	N	440320	100	9 억	19627	N	N	N	N
16	20230926	101230	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	7760	110	2	1.44	229776990	29592	13.12	7700	7850	7650	9940	5360	7650	7764.83	0.20	3563	8590	8120	7870	7400	7150	7995	7275	10	2290	100	5350	10	1	9805000	761	-117.58	3.08	12	0.30	-66.00	2520.00	30950	20230630	-74.93	7000	20230728	10.86	30950	-74.93	20230630	7000	10.86	20230728	30950	-74.93	20230630	7000	10.86	20230728	1.61	N	440320	100	9 억	19627	N	N	N	N
17	20230926	091231	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	7790	140	2	1.83	43153350	5565	2.47	7700	7830	7690	9940	5360	7650	7754.42	0.20	865	8590	8120	7870	7400	7150	7995	7275	10	2290	100	5350	10	1	9805000	764	-118.03	3.09	12	0.06	-66.00	2520.00	30950	20230630	-74.83	7000	20230728	11.29	30950	-74.83	20230630	7000	11.29	20230728	30950	-74.83	20230630	7000	11.29	20230728	1.61	N	440320	100	9 억	19627	N	N	N	N
18	20230925	161236	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	7650	-340	5	-4.26	1755258790	222107	231.00	7990	8340	7620	10380	5600	7990	7902.88	0.29	-9784	8256	8122	7866	7732	7476	8190	7800	10	2390	100	5590	10	1	9805000	750	-115.91	3.04	12	2.27	-66.00	2520.00	30950	20230630	-75.28	7000	20230728	9.29	30950	-75.28	20230630	7000	9.29	20230728	30950	-75.28	20230630	7000	9.29	20230728	1.65	N	440320	100	9 억	28844	N	N	N	N
19	20230925	151236	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	7720	-270	5	-3.38	1633677390	206249	214.51	7990	8340	7620	10380	5600	7990	7920.74	0.29	-6338	8256	8122	7866	7732	7476	8190	7800	10	2390	100	5590	10	1	9805000	757	-116.97	3.06	12	2.10	-66.00	2520.00	30950	20230630	-75.06	7000	20230728	10.29	30950	-75.06	20230630	7000	10.29	20230728	30950	-75.06	20230630	7000	10.29	20230728	1.65	N	440320	100	9 억	28844	N	N	N	N
20	20230925	141217	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	7870	-120	5	-1.50	379827530	48577	50.52	7990	7990	7750	10380	5600	7990	7817.37	0.29	-9072	8256	8122	7866	7732	7476	8190	7800	10	2390	100	5590	10	1	9805000	772	-119.24	3.12	12	0.50	-66.00	2520.00	30950	20230630	-74.57	7000	20230728	12.43	30950	-74.57	20230630	7000	12.43	20230728	30950	-74.57	20230630	7000	12.43	20230728	1.65	N	440320	100	9 억	28844	N	N	N	N
21	20230925	131223	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	7780	-210	5	-2.63	323567500	41359	43.02	7990	7990	7750	10380	5600	7990	7821.43	0.29	-9419	8256	8122	7866	7732	7476	8190	7800	10	2390	100	5590	10	1	9805000	763	-117.88	3.09	12	0.42	-66.00	2520.00	30950	20230630	-74.86	7000	20230728	11.14	30950	-74.86	20230630	7000	11.14	20230728	30950	-74.86	20230630	7000	11.14	20230728	1.65	N	440320	100	9 억	28844	N	N	N	N
22	20230925	121227	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	7820	-170	5	-2.13	268738710	34312	35.69	7990	7990	7760	10380	5600	7990	7829.96	0.29	-5925	8256	8122	7866	7732	7476	8190	7800	10	2390	100	5590	10	1	9805000	767	-118.48	3.10	12	0.35	-66.00	2520.00	30950	20230630	-74.73	7000	20230728	11.71	30950	-74.73	20230630	7000	11.71	20230728	30950	-74.73	20230630	7000	11.71	20230728	1.65	N	440320	100	9 억	28844	N	N	N	N
23	20230925	111222	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	7800	-190	5	-2.38	223062190	28454	29.59	7990	7990	7760	10380	5600	7990	7836.81	0.29	-5084	8256	8122	7866	7732	7476	8190	7800	10	2390	100	5590	10	1	9805000	765	-118.18	3.10	12	0.29	-66.00	2520.00	30950	20230630	-74.80	7000	20230728	11.43	30950	-74.80	20230630	7000	11.43	20230728	30950	-74.80	20230630	7000	11.43	20230728	1.65	N	440320	100	9 억	28844	N	N	N	N
24	20230925	101226	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	7820	-170	5	-2.13	150668030	19177	19.94	7990	7990	7760	10380	5600	7990	7853.28	0.29	-5232	8256	8122	7866	7732	7476	8190	7800	10	2390	100	5590	10	1	9805000	767	-118.48	3.10	12	0.20	-66.00	2520.00	30950	20230630	-74.73	7000	20230728	11.71	30950	-74.73	20230630	7000	11.71	20230728	30950	-74.73	20230630	7000	11.71	20230728	1.65	N	440320	100	9 억	28844	N	N	N	N
25	20230925	091220	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	7970	-20	5	-0.25	44775170	5676	5.90	7990	7990	7800	10380	5600	7990	7879.11	0.29	-205	8256	8122	7866	7732	7476	8190	7800	10	2390	100	5590	10	1	9805000	781	-120.76	3.16	12	0.06	-66.00	2520.00	30950	20230630	-74.25	7000	20230728	13.86	30950	-74.25	20230630	7000	13.86	20230728	30950	-74.25	20230630	7000	13.86	20230728	1.65	N	440320	100	9 억	28844	N	N	N	N
26	20230922	161302	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	7990	190	2	2.44	740986850	95265	67.06	7610	8000	7610	10140	5460	7800	7771.42	0.28	568	8240	8020	7850	7630	7460	8130	7740	10	2340	100	5460	10	1	9805000	783	-121.06	3.17	12	0.97	-66.00	2520.00	30950	20230630	-74.18	7000	20230728	14.14	30950	-74.18	20230630	7000	14.14	20230728	30950	-74.18	20230630	7000	14.14	20230728	1.58	N	440320	100	9 억	27777	N	N	N	N
27	20230922	151301	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	7870	70	2	0.90	634209770	81855	57.62	7610	7890	7610	10140	5460	7800	7747.94	0.28	1055	8240	8020	7850	7630	7460	8130	7740	10	2340	100	5460	10	1	9805000	772	-119.24	3.12	12	0.83	-66.00	2520.00	30950	20230630	-74.57	7000	20230728	12.43	30950	-74.57	20230630	7000	12.43	20230728	30950	-74.57	20230630	7000	12.43	20230728	1.58	N	440320	100	9 억	27777	N	N	N	N
28	20230922	141259	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	7770	-30	5	-0.38	428511910	55384	38.99	7610	7850	7610	10140	5460	7800	7737.06	0.28	32	8240	8020	7850	7630	7460	8130	7740	10	2340	100	5460	10	1	9805000	762	-117.73	3.08	12	0.56	-66.00	2520.00	30950	20230630	-74.89	7000	20230728	11.00	30950	-74.89	20230630	7000	11.00	20230728	30950	-74.89	20230630	7000	11.00	20230728	1.58	N	440320	100	9 억	27777	N	N	N	N
29	20230922	131137	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	7750	-50	5	-0.64	337901310	43679	30.75	7610	7850	7610	10140	5460	7800	7735.95	0.28	4499	8240	8020	7850	7630	7460	8130	7740	10	2340	100	5460	10	1	9805000	760	-117.42	3.08	12	0.45	-66.00	2520.00	30950	20230630	-74.96	7000	20230728	10.71	30950	-74.96	20230630	7000	10.71	20230728	30950	-74.96	20230630	7000	10.71	20230728	1.58	N	440320	100	9 억	27777	N	N	N	N
30	20230922	121137	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	7770	-30	5	-0.38	317702140	41073	28.91	7610	7850	7610	10140	5460	7800	7735.00	0.28	4937	8240	8020	7850	7630	7460	8130	7740	10	2340	100	5460	10	1	9805000	762	-117.73	3.08	12	0.42	-66.00	2520.00	30950	20230630	-74.89	7000	20230728	11.00	30950	-74.89	20230630	7000	11.00	20230728	30950	-74.89	20230630	7000	11.00	20230728	1.58	N	440320	100	9 억	27777	N	N	N	N
31	20230922	111132	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	7800	0	3	0.00	261754080	33889	23.86	7610	7850	7610	10140	5460	7800	7723.77	0.28	5036	8240	8020	7850	7630	7460	8130	7740	10	2340	100	5460	10	1	9805000	765	-118.18	3.10	12	0.35	-66.00	2520.00	30950	20230630	-74.80	7000	20230728	11.43	30950	-74.80	20230630	7000	11.43	20230728	30950	-74.80	20230630	7000	11.43	20230728	1.58	N	440320	100	9 억	27777	N	N	N	N
32	20230922	101129	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	7720	-80	5	-1.03	159509330	20701	14.57	7610	7850	7610	10140	5460	7800	7705.20	0.28	954	8240	8020	7850	7630	7460	8130	7740	10	2340	100	5460	10	1	9805000	757	-116.97	3.06	12	0.21	-66.00	2520.00	30950	20230630	-75.06	7000	20230728	10.29	30950	-75.06	20230630	7000	10.29	20230728	30950	-75.06	20230630	7000	10.29	20230728	1.58	N	440320	100	9 억	27777	N	N	N	N
33	20230922	091130	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	7740	-60	5	-0.77	62850100	8226	5.79	7610	7750	7610	10140	5460	7800	7639.62	0.28	865	8240	8020	7850	7630	7460	8130	7740	10	2340	100	5460	10	1	9805000	759	-117.27	3.07	12	0.08	-66.00	2520.00	30950	20230630	-74.99	7000	20230728	10.57	30950	-74.99	20230630	7000	10.57	20230728	30950	-74.99	20230630	7000	10.57	20230728	1.58	N	440320	100	9 억	27777	N	N	N	N
34	20230921	161126	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	7800	-50	5	-0.64	1090569450	138913	99.80	7730	8070	7680	10200	5500	7850	7850.94	0.40	-8553	8210	8030	7940	7760	7670	7985	7715	10	2350	100	5490	10	1	9805000	765	-118.18	3.10	12	1.42	-66.00	2520.00	30950	20230630	-74.80	7000	20230728	11.43	30950	-74.80	20230630	7000	11.43	20230728	30950	-74.80	20230630	7000	11.43	20230728	1.74	N	440320	100	9 억	39137	N	N	N	N
35	20230921	151118	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	7800	-50	5	-0.64	1035133990	131806	94.70	7730	8070	7680	10200	5500	7850	7853.47	0.40	-7197	8210	8030	7940	7760	7670	7985	7715	10	2350	100	5490	10	1	9805000	765	-118.18	3.10	12	1.34	-66.00	2520.00	30950	20230630	-74.80	7000	20230728	11.43	30950	-74.80	20230630	7000	11.43	20230728	30950	-74.80	20230630	7000	11.43	20230728	1.74	N	440320	100	9 억	39137	N	N	N	N
36	20230921	141121	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	7820	-30	5	-0.38	864691540	109924	78.98	7730	8070	7680	10200	5500	7850	7866.27	0.40	-4384	8210	8030	7940	7760	7670	7985	7715	10	2350	100	5490	10	1	9805000	767	-118.48	3.10	12	1.12	-66.00	2520.00	30950	20230630	-74.73	7000	20230728	11.71	30950	-74.73	20230630	7000	11.71	20230728	30950	-74.73	20230630	7000	11.71	20230728	1.74	N	440320	100	9 억	39137	N	N	N	N
37	20230921	131122	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	7720	-130	5	-1.66	778325570	98869	71.03	7730	8070	7680	10200	5500	7850	7872.29	0.40	-3715	8210	8030	7940	7760	7670	7985	7715	10	2350	100	5490	10	1	9805000	757	-116.97	3.06	12	1.01	-66.00	2520.00	30950	20230630	-75.06	7000	20230728	10.29	30950	-75.06	20230630	7000	10.29	20230728	30950	-75.06	20230630	7000	10.29	20230728	1.74	N	440320	100	9 억	39137	N	N	N	N
38	20230921	121113	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	7810	-40	5	-0.51	581743970	73455	52.77	7730	8070	7720	10200	5500	7850	7919.73	0.40	-2129	8210	8030	7940	7760	7670	7985	7715	10	2350	100	5490	10	1	9805000	766	-118.33	3.10	12	0.75	-66.00	2520.00	30950	20230630	-74.77	7000	20230728	11.57	30950	-74.77	20230630	7000	11.57	20230728	30950	-74.77	20230630	7000	11.57	20230728	1.74	N	440320	100	9 억	39137	N	N	N	N
39	20230921	111137	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	7940	90	2	1.15	449109020	56612	40.67	7730	8070	7720	10200	5500	7850	7933.11	0.40	29	8210	8030	7940	7760	7670	7985	7715	10	2350	100	5490	10	1	9805000	779	-120.30	3.15	12	0.58	-66.00	2520.00	30950	20230630	-74.35	7000	20230728	13.43	30950	-74.35	20230630	7000	13.43	20230728	30950	-74.35	20230630	7000	13.43	20230728	1.74	N	440320	100	9 억	39137	N	N	N	N
40	20230921	101113	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	7930	80	2	1.02	343503220	43317	31.12	7730	8070	7720	10200	5500	7850	7929.99	0.40	2288	8210	8030	7940	7760	7670	7985	7715	10	2350	100	5490	10	1	9805000	778	-120.15	3.15	12	0.44	-66.00	2520.00	30950	20230630	-74.38	7000	20230728	13.29	30950	-74.38	20230630	7000	13.29	20230728	30950	-74.38	20230630	7000	13.29	20230728	1.74	N	440320	100	9 억	39137	N	N	N	N
41	20230921	091114	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	7980	130	2	1.66	92721800	11836	8.50	7730	7990	7720	10200	5500	7850	7833.88	0.40	2727	8210	8030	7940	7760	7670	7985	7715	10	2350	100	5490	10	1	9805000	782	-120.91	3.17	12	0.12	-66.00	2520.00	30950	20230630	-74.22	7000	20230728	14.00	30950	-74.22	20230630	7000	14.00	20230728	30950	-74.22	20230630	7000	14.00	20230728	1.74	N	440320	100	9 억	39137	N	N	N	N
42	20230920	161126	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	7850	-240	5	-2.97	1075655850	135371	30.12	8120	8120	7850	10510	5670	8090	7946.03	0.42	-1757	9290	8690	8370	7770	7450	8530	7610	10	2420	100	5660	10	1	9805000	770	-118.94	3.12	12	1.38	-66.00	2520.00	30950	20230630	-74.64	7000	20230728	12.14	30950	-74.64	20230630	7000	12.14	20230728	30950	-74.64	20230630	7000	12.14	20230728	1.75	N	440320	100	9 억	41165	N	N	N	N
43	20230920	151055	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	7950	-140	5	-1.73	930291640	116910	26.01	8120	8120	7850	10510	5670	8090	7957.33	0.42	-1453	9290	8690	8370	7770	7450	8530	7610	10	2420	100	5660	10	1	9805000	779	-120.45	3.15	12	1.19	-66.00	2520.00	30950	20230630	-74.31	7000	20230728	13.57	30950	-74.31	20230630	7000	13.57	20230728	30950	-74.31	20230630	7000	13.57	20230728	1.75	N	440320	100	9 억	41165	N	N	N	N
44	20230920	141114	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	7940	-150	5	-1.85	826644250	103842	23.10	8120	8120	7850	10510	5670	8090	7960.60	0.42	-529	9290	8690	8370	7770	7450	8530	7610	10	2420	100	5660	10	1	9805000	779	-120.30	3.15	12	1.06	-66.00	2520.00	30950	20230630	-74.35	7000	20230728	13.43	30950	-74.35	20230630	7000	13.43	20230728	30950	-74.35	20230630	7000	13.43	20230728	1.75	N	440320	100	9 억	41165	N	N	N	N
45	20230920	131106	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	7920	-170	5	-2.10	778514760	97788	21.76	8120	8120	7850	10510	5670	8090	7961.25	0.42	-12	9290	8690	8370	7770	7450	8530	7610	10	2420	100	5660	10	1	9805000	777	-120.00	3.14	12	1.00	-66.00	2520.00	30950	20230630	-74.41	7000	20230728	13.14	30950	-74.41	20230630	7000	13.14	20230728	30950	-74.41	20230630	7000	13.14	20230728	1.75	N	440320	100	9 억	41165	N	N	N	N
46	20230920	121105	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	7950	-140	5	-1.73	730276750	91715	20.40	8120	8120	7850	10510	5670	8090	7962.46	0.42	332	9290	8690	8370	7770	7450	8530	7610	10	2420	100	5660	10	1	9805000	779	-120.45	3.15	12	0.94	-66.00	2520.00	30950	20230630	-74.31	7000	20230728	13.57	30950	-74.31	20230630	7000	13.57	20230728	30950	-74.31	20230630	7000	13.57	20230728	1.75	N	440320	100	9 억	41165	N	N	N	N
47	20230920	111115	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	7890	-200	5	-2.47	675658210	84830	18.87	8120	8120	7850	10510	5670	8090	7964.85	0.42	200	9290	8690	8370	7770	7450	8530	7610	10	2420	100	5660	10	1	9805000	774	-119.55	3.13	12	0.87	-66.00	2520.00	30950	20230630	-74.51	7000	20230728	12.71	30950	-74.51	20230630	7000	12.71	20230728	30950	-74.51	20230630	7000	12.71	20230728	1.75	N	440320	100	9 억	41165	N	N	N	N
48	20230920	101050	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	7870	-220	5	-2.72	555049170	69553	15.47	8120	8120	7850	10510	5670	8090	7980.23	0.42	441	9290	8690	8370	7770	7450	8530	7610	10	2420	100	5660	10	1	9805000	772	-119.24	3.12	12	0.71	-66.00	2520.00	30950	20230630	-74.57	7000	20230728	12.43	30950	-74.57	20230630	7000	12.43	20230728	30950	-74.57	20230630	7000	12.43	20230728	1.75	N	440320	100	9 억	41165	N	N	N	N
49	20230920	091103	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	8020	-70	5	-0.87	156173350	19404	4.32	8120	8120	8000	10510	5670	8090	8048.51	0.42	1266	9290	8690	8370	7770	7450	8530	7610	10	2420	100	5660	10	1	9805000	786	-121.52	3.18	12	0.20	-66.00	2520.00	30950	20230630	-74.09	7000	20230728	14.57	30950	-74.09	20230630	7000	14.57	20230728	30950	-74.09	20230630	7000	14.57	20230728	1.75	N	440320	100	9 억	41165	N	N	N	N
50	20230919	161101	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	8090	-500	5	-5.82	3765093300	444572	293.45	8790	8970	8050	11160	6020	8590	8469.67	1.30	-85945	8830	8710	8530	8410	8230	8770	8470	10	2570	100	6010	10	1	9805000	793	-122.58	3.21	12	4.53	-66.00	2520.00	30950	20230630	-73.86	7000	20230728	15.57	30950	-73.86	20230630	7000	15.57	20230728	30950	-73.86	20230630	7000	15.57	20230728	1.75	N	440320	100	9 억	127241	N	N	N	N
51	20230919	151103	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	8110	-480	5	-5.59	3693912010	435777	287.64	8790	8970	8050	11160	6020	8590	8476.61	1.30	-84669	8830	8710	8530	8410	8230	8770	8470	10	2570	100	6010	10	1	9805000	795	-122.88	3.22	12	4.44	-66.00	2520.00	30950	20230630	-73.80	7000	20230728	15.86	30950	-73.80	20230630	7000	15.86	20230728	30950	-73.80	20230630	7000	15.86	20230728	1.75	N	440320	100	9 억	127241	N	N	N	N
52	20230919	141106	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	8200	-390	5	-4.54	3165009040	370634	244.64	8790	8970	8120	11160	6020	8590	8539.45	1.30	-71199	8830	8710	8530	8410	8230	8770	8470	10	2570	100	6010	10	1	9805000	804	-124.24	3.25	12	3.78	-66.00	2520.00	30950	20230630	-73.51	7000	20230728	17.14	30950	-73.51	20230630	7000	17.14	20230728	30950	-73.51	20230630	7000	17.14	20230728	1.75	N	440320	100	9 억	127241	N	N	N	N
53	20230919	131043	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	8210	-380	5	-4.42	3039971800	355370	234.57	8790	8970	8120	11160	6020	8590	8554.39	1.30	-68239	8830	8710	8530	8410	8230	8770	8470	10	2570	100	6010	10	1	9805000	805	-124.39	3.26	12	3.62	-66.00	2520.00	30950	20230630	-73.47	7000	20230728	17.29	30950	-73.47	20230630	7000	17.29	20230728	30950	-73.47	20230630	7000	17.29	20230728	1.75	N	440320	100	9 억	127241	N	N	N	N
54	20230919	121059	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	8200	-390	5	-4.54	2946519830	343985	227.05	8790	8970	8120	11160	6020	8590	8565.84	1.30	-63332	8830	8710	8530	8410	8230	8770	8470	10	2570	100	6010	10	1	9805000	804	-124.24	3.25	12	3.51	-66.00	2520.00	30950	20230630	-73.51	7000	20230728	17.14	30950	-73.51	20230630	7000	17.14	20230728	30950	-73.51	20230630	7000	17.14	20230728	1.75	N	440320	100	9 억	127241	N	N	N	N
55	20230919	111106	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	8220	-370	5	-4.31	2774735630	323021	213.22	8790	8970	8120	11160	6020	8590	8589.95	1.30	-63605	8830	8710	8530	8410	8230	8770	8470	10	2570	100	6010	10	1	9805000	806	-124.55	3.26	12	3.29	-66.00	2520.00	30950	20230630	-73.44	7000	20230728	17.43	30950	-73.44	20230630	7000	17.43	20230728	30950	-73.44	20230630	7000	17.43	20230728	1.75	N	440320	100	9 억	127241	N	N	N	N
56	20230919	101059	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	8320	-270	5	-3.14	2272634540	261833	172.83	8790	8970	8220	11160	6020	8590	8679.71	1.30	-47837	8830	8710	8530	8410	8230	8770	8470	10	2570	100	6010	10	1	9805000	816	-126.06	3.30	12	2.67	-66.00	2520.00	30950	20230630	-73.12	7000	20230728	18.86	30950	-73.12	20230630	7000	18.86	20230728	30950	-73.12	20230630	7000	18.86	20230728	1.75	N	440320	100	9 억	127241	N	N	N	N
57	20230919	091056	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	8770	180	2	2.10	963310100	109072	72.00	8790	8970	8680	11160	6020	8590	8831.87	1.30	-3772	8830	8710	8530	8410	8230	8770	8470	10	2570	100	6010	10	1	9805000	860	-132.88	3.48	12	1.11	-66.00	2520.00	30950	20230630	-71.66	7000	20230728	25.29	30950	-71.66	20230630	7000	25.29	20230728	30950	-71.66	20230630	7000	25.29	20230728	1.75	N	440320	100	9 억	127241	N	N	N	N
58	20230918	161103	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	8590	150	2	1.78	1263505030	148080	80.25	8360	8650	8350	10970	5910	8440	8532.33	1.02	26965	8946	8692	8566	8312	8186	8630	8250	10	2530	100	5900	10	1	9805000	842	-130.15	3.41	12	1.51	-66.00	2520.00	30950	20230630	-72.25	7000	20230728	22.71	30950	-72.25	20230630	7000	22.71	20230728	30950	-72.25	20230630	7000	22.71	20230728	1.61	N	440320	100	9 억	99958	N	N	N	N
59	20230918	151057	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	8570	130	2	1.54	1150995540	134962	73.14	8360	8650	8350	10970	5910	8440	8528.29	1.02	25809	8946	8692	8566	8312	8186	8630	8250	10	2530	100	5900	10	1	9805000	840	-129.85	3.40	12	1.38	-66.00	2520.00	30950	20230630	-72.31	7000	20230728	22.43	30950	-72.31	20230630	7000	22.43	20230728	30950	-72.31	20230630	7000	22.43	20230728	1.61	N	440320	100	9 억	99958	N	N	N	N
60	20230918	141123	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	8580	140	2	1.66	894546720	105124	56.97	8360	8650	8350	10970	5910	8440	8509.44	1.02	17192	8946	8692	8566	8312	8186	8630	8250	10	2530	100	5900	10	1	9805000	841	-130.00	3.40	12	1.07	-66.00	2520.00	30950	20230630	-72.28	7000	20230728	22.57	30950	-72.28	20230630	7000	22.57	20230728	30950	-72.28	20230630	7000	22.57	20230728	1.61	N	440320	100	9 억	99958	N	N	N	N
61	20230918	131057	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	8580	140	2	1.66	790275190	92947	50.37	8360	8650	8350	10970	5910	8440	8502.43	1.02	14887	8946	8692	8566	8312	8186	8630	8250	10	2530	100	5900	10	1	9805000	841	-130.00	3.40	12	0.95	-66.00	2520.00	30950	20230630	-72.28	7000	20230728	22.57	30950	-72.28	20230630	7000	22.57	20230728	30950	-72.28	20230630	7000	22.57	20230728	1.61	N	440320	100	9 억	99958	N	N	N	N
62	20230918	121107	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	8500	60	2	0.71	584986400	69026	37.41	8360	8650	8350	10970	5910	8440	8474.87	1.02	8312	8946	8692	8566	8312	8186	8630	8250	10	2530	100	5900	10	1	9805000	833	-128.79	3.37	12	0.70	-66.00	2520.00	30950	20230630	-72.54	7000	20230728	21.43	30950	-72.54	20230630	7000	21.43	20230728	30950	-72.54	20230630	7000	21.43	20230728	1.61	N	440320	100	9 억	99958	N	N	N	N
63	20230918	111044	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	8460	20	2	0.24	495458880	58487	31.70	8360	8650	8350	10970	5910	8440	8471.27	1.02	5826	8946	8692	8566	8312	8186	8630	8250	10	2530	100	5900	10	1	9805000	830	-128.18	3.36	12	0.60	-66.00	2520.00	30950	20230630	-72.67	7000	20230728	20.86	30950	-72.67	20230630	7000	20.86	20230728	30950	-72.67	20230630	7000	20.86	20230728	1.61	N	440320	100	9 억	99958	N	N	N	N
64	20230918	101038	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	8420	-20	5	-0.24	296595810	35196	19.07	8360	8580	8350	10970	5910	8440	8426.97	1.02	5528	8946	8692	8566	8312	8186	8630	8250	10	2530	100	5900	10	1	9805000	826	-127.58	3.34	12	0.36	-66.00	2520.00	30950	20230630	-72.79	7000	20230728	20.29	30950	-72.79	20230630	7000	20.29	20230728	30950	-72.79	20230630	7000	20.29	20230728	1.61	N	440320	100	9 억	99958	N	N	N	N
65	20230918	091046	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	8490	50	2	0.59	143428720	17006	9.22	8360	8580	8350	10970	5910	8440	8434.01	1.02	3929	8946	8692	8566	8312	8186	8630	8250	10	2530	100	5900	10	1	9805000	832	-128.64	3.37	12	0.17	-66.00	2520.00	30950	20230630	-72.57	7000	20230728	21.29	30950	-72.57	20230630	7000	21.29	20230728	30950	-72.57	20230630	7000	21.29	20230728	1.61	N	440320	100	9 억	99958	N	N	N	N
66	20230915	161053	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	8440	-130	5	-1.52	1567359730	182284	67.61	8570	8820	8440	11140	6000	8570	8599.33	1.08	-5584	9183	8876	8683	8376	8183	8780	8280	10	2570	100	5990	10	1	9805000	828	-127.88	3.35	12	1.86	-66.00	2520.00	30950	20230630	-72.73	7000	20230728	20.57	30950	-72.73	20230630	7000	20.57	20230728	30950	-72.73	20230630	7000	20.57	20230728	1.28	N	440320	100	9 억	105542	N	N	N	N
67	20230915	151049	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	8460	-110	5	-1.28	1450222820	168420	62.47	8570	8820	8450	11140	6000	8570	8610.75	1.08	-5724	9183	8876	8683	8376	8183	8780	8280	10	2570	100	5990	10	1	9805000	830	-128.18	3.36	12	1.72	-66.00	2520.00	30950	20230630	-72.67	7000	20230728	20.86	30950	-72.67	20230630	7000	20.86	20230728	30950	-72.67	20230630	7000	20.86	20230728	1.28	N	440320	100	9 억	105542	N	N	N	N
68	20230915	141056	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	8530	-40	5	-0.47	1188040610	137511	51.00	8570	8820	8500	11140	6000	8570	8639.60	1.08	2602	9183	8876	8683	8376	8183	8780	8280	10	2570	100	5990	10	1	9805000	836	-129.24	3.38	12	1.40	-66.00	2520.00	30950	20230630	-72.44	7000	20230728	21.86	30950	-72.44	20230630	7000	21.86	20230728	30950	-72.44	20230630	7000	21.86	20230728	1.28	N	440320	100	9 억	105542	N	N	N	N
69	20230915	131042	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	8530	-40	5	-0.47	1017071900	117447	43.56	8570	8820	8510	11140	6000	8570	8659.84	1.08	4249	9183	8876	8683	8376	8183	8780	8280	10	2570	100	5990	10	1	9805000	836	-129.24	3.38	12	1.20	-66.00	2520.00	30950	20230630	-72.44	7000	20230728	21.86	30950	-72.44	20230630	7000	21.86	20230728	30950	-72.44	20230630	7000	21.86	20230728	1.28	N	440320	100	9 억	105542	N	N	N	N
70	20230915	121050	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	8590	20	2	0.23	880625770	101456	37.63	8570	8820	8520	11140	6000	8570	8679.88	1.08	7142	9183	8876	8683	8376	8183	8780	8280	10	2570	100	5990	10	1	9805000	842	-130.15	3.41	12	1.03	-66.00	2520.00	30950	20230630	-72.25	7000	20230728	22.71	30950	-72.25	20230630	7000	22.71	20230728	30950	-72.25	20230630	7000	22.71	20230728	1.28	N	440320	100	9 억	105542	N	N	N	N
71	20230915	111100	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	8580	10	2	0.12	763126750	87745	32.55	8570	8820	8560	11140	6000	8570	8697.10	1.08	10536	9183	8876	8683	8376	8183	8780	8280	10	2570	100	5990	10	1	9805000	841	-130.00	3.40	12	0.89	-66.00	2520.00	30950	20230630	-72.28	7000	20230728	22.57	30950	-72.28	20230630	7000	22.57	20230728	30950	-72.28	20230630	7000	22.57	20230728	1.28	N	440320	100	9 억	105542	N	N	N	N
72	20230915	101058	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	8660	90	2	1.05	581183760	66745	24.76	8570	8820	8560	11140	6000	8570	8707.53	1.08	12604	9183	8876	8683	8376	8183	8780	8280	10	2570	100	5990	10	1	9805000	849	-131.21	3.44	12	0.68	-66.00	2520.00	30950	20230630	-72.02	7000	20230728	23.71	30950	-72.02	20230630	7000	23.71	20230728	30950	-72.02	20230630	7000	23.71	20230728	1.28	N	440320	100	9 억	105542	N	N	N	N
73	20230915	091045	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	8610	40	2	0.47	108200000	12601	4.67	8570	8650	8560	11140	6000	8570	8586.62	1.08	3334	9183	8876	8683	8376	8183	8780	8280	10	2570	100	5990	10	1	9805000	844	-130.45	3.42	12	0.13	-66.00	2520.00	30950	20230630	-72.18	7000	20230728	23.00	30950	-72.18	20230630	7000	23.00	20230728	30950	-72.18	20230630	7000	23.00	20230728	1.28	N	440320	100	9 억	105542	N	N	N	N
74	20230914	161055	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	8570	-240	5	-2.72	2262218010	262373	92.39	8820	8990	8490	11450	6170	8810	8622.36	1.20	-12072	9276	9042	8816	8582	8356	8930	8470	10	2640	100	6160	10	1	9805000	840	-129.85	3.40	12	2.68	-66.00	2520.00	30950	20230630	-72.31	7000	20230728	22.43	30950	-72.31	20230630	7000	22.43	20230728	30950	-72.31	20230630	7000	22.43	20230728	0.89	N	440320	100	9 억	117768	N	N	N	N
75	20230914	151020	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	8590	-220	5	-2.50	2114597190	245162	86.33	8820	8990	8490	11450	6170	8810	8625.31	1.20	-11648	9276	9042	8816	8582	8356	8930	8470	10	2640	100	6160	10	1	9805000	842	-130.15	3.41	12	2.50	-66.00	2520.00	30950	20230630	-72.25	7000	20230728	22.71	30950	-72.25	20230630	7000	22.71	20230728	30950	-72.25	20230630	7000	22.71	20230728	0.89	N	440320	100	9 억	117768	N	N	N	N
76	20230914	141050	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	8520	-290	5	-3.29	1806715700	209372	73.73	8820	8990	8490	11450	6170	8810	8629.21	1.20	-19786	9276	9042	8816	8582	8356	8930	8470	10	2640	100	6160	10	1	9805000	835	-129.09	3.38	12	2.14	-66.00	2520.00	30950	20230630	-72.47	7000	20230728	21.71	30950	-72.47	20230630	7000	21.71	20230728	30950	-72.47	20230630	7000	21.71	20230728	0.89	N	440320	100	9 억	117768	N	N	N	N
77	20230914	131026	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	8500	-310	5	-3.52	1469580570	169780	59.79	8820	8990	8490	11450	6170	8810	8655.79	1.20	-13865	9276	9042	8816	8582	8356	8930	8470	10	2640	100	6160	10	1	9805000	833	-128.79	3.37	12	1.73	-66.00	2520.00	30950	20230630	-72.54	7000	20230728	21.43	30950	-72.54	20230630	7000	21.43	20230728	30950	-72.54	20230630	7000	21.43	20230728	0.89	N	440320	100	9 억	117768	N	N	N	N
78	20230914	121035	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	8610	-200	5	-2.27	1082615130	124481	43.83	8820	8990	8580	11450	6170	8810	8697.03	1.20	-5485	9276	9042	8816	8582	8356	8930	8470	10	2640	100	6160	10	1	9805000	844	-130.45	3.42	12	1.27	-66.00	2520.00	30950	20230630	-72.18	7000	20230728	23.00	30950	-72.18	20230630	7000	23.00	20230728	30950	-72.18	20230630	7000	23.00	20230728	0.89	N	440320	100	9 억	117768	N	N	N	N
79	20230914	111027	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	8680	-130	5	-1.48	740995610	84836	29.87	8820	8990	8610	11450	6170	8810	8734.45	1.20	-6555	9276	9042	8816	8582	8356	8930	8470	10	2640	100	6160	10	1	9805000	851	-131.52	3.44	12	0.87	-66.00	2520.00	30950	20230630	-71.95	7000	20230728	24.00	30950	-71.95	20230630	7000	24.00	20230728	30950	-71.95	20230630	7000	24.00	20230728	0.89	N	440320	100	9 억	117768	N	N	N	N
80	20230914	101022	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	8690	-120	5	-1.36	496015390	56502	19.90	8820	8990	8670	11450	6170	8810	8778.72	1.20	-5180	9276	9042	8816	8582	8356	8930	8470	10	2640	100	6160	10	1	9805000	852	-131.67	3.45	12	0.58	-66.00	2520.00	30950	20230630	-71.92	7000	20230728	24.14	30950	-71.92	20230630	7000	24.14	20230728	30950	-71.92	20230630	7000	24.14	20230728	0.89	N	440320	100	9 억	117768	N	N	N	N
81	20230914	091040	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	8820	10	2	0.11	112500760	12739	4.49	8820	8990	8720	11450	6170	8810	8831.21	1.20	-673	9276	9042	8816	8582	8356	8930	8470	10	2640	100	6160	10	1	9805000	865	-133.64	3.50	12	0.13	-66.00	2520.00	30950	20230630	-71.50	7000	20230728	26.00	30950	-71.50	20230630	7000	26.00	20230728	30950	-71.50	20230630	7000	26.00	20230728	0.89	N	440320	100	9 억	117768	N	N	N	N
82	20230913	161046	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	8810	-160	5	-1.78	2468589660	281649	36.35	8950	9050	8590	11660	6280	8970	8764.50	1.31	-11550	9670	9320	9100	8750	8530	9210	8640	10	2690	100	6270	10	1	9805000	864	-133.48	3.50	12	2.87	-66.00	2520.00	30950	20230630	-71.53	7000	20230728	25.86	30950	-71.53	20230630	7000	25.86	20230728	30950	-71.53	20230630	7000	25.86	20230728	0.54	N	440320	100	9 억	128878	N	N	N	N
83	20230913	151036	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	8740	-230	5	-2.56	2333421670	266251	34.37	8950	9050	8590	11660	6280	8970	8763.99	1.31	-13995	9670	9320	9100	8750	8530	9210	8640	10	2690	100	6270	10	1	9805000	857	-132.42	3.47	12	2.72	-66.00	2520.00	30950	20230630	-71.76	7000	20230728	24.86	30950	-71.76	20230630	7000	24.86	20230728	30950	-71.76	20230630	7000	24.86	20230728	0.54	N	440320	100	9 억	128878	N	N	N	N
84	20230913	141046	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	8710	-260	5	-2.90	1921488070	218659	28.22	8950	9050	8620	11660	6280	8970	8787.60	1.31	-2867	9670	9320	9100	8750	8530	9210	8640	10	2690	100	6270	10	1	9805000	854	-131.97	3.46	12	2.23	-66.00	2520.00	30950	20230630	-71.86	7000	20230728	24.43	30950	-71.86	20230630	7000	24.43	20230728	30950	-71.86	20230630	7000	24.43	20230728	0.54	N	440320	100	9 억	128878	N	N	N	N
85	20230913	131014	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	8670	-300	5	-3.34	1820585600	207050	26.73	8950	9050	8620	11660	6280	8970	8792.97	1.31	-2882	9670	9320	9100	8750	8530	9210	8640	10	2690	100	6270	10	1	9805000	850	-131.36	3.44	12	2.11	-66.00	2520.00	30950	20230630	-71.99	7000	20230728	23.86	30950	-71.99	20230630	7000	23.86	20230728	30950	-71.99	20230630	7000	23.86	20230728	0.54	N	440320	100	9 억	128878	N	N	N	N
86	20230913	121040	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	8680	-290	5	-3.23	1593291190	180760	23.33	8950	9050	8650	11660	6280	8970	8814.40	1.31	2832	9670	9320	9100	8750	8530	9210	8640	10	2690	100	6270	10	1	9805000	851	-131.52	3.44	12	1.84	-66.00	2520.00	30950	20230630	-71.95	7000	20230728	24.00	30950	-71.95	20230630	7000	24.00	20230728	30950	-71.95	20230630	7000	24.00	20230728	0.54	N	440320	100	9 억	128878	N	N	N	N
87	20230913	111041	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	8730	-240	5	-2.68	1237269540	139770	18.04	8950	9050	8690	11660	6280	8970	8852.18	1.31	-7665	9670	9320	9100	8750	8530	9210	8640	10	2690	100	6270	10	1	9805000	856	-132.27	3.46	12	1.43	-66.00	2520.00	30950	20230630	-71.79	7000	20230728	24.71	30950	-71.79	20230630	7000	24.71	20230728	30950	-71.79	20230630	7000	24.71	20230728	0.54	N	440320	100	9 억	128878	N	N	N	N
88	20230913	101024	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	8960	-10	5	-0.11	709698820	79821	10.30	8950	9050	8720	11660	6280	8970	8891.13	1.31	-773	9670	9320	9100	8750	8530	9210	8640	10	2690	100	6270	10	1	9805000	879	-135.76	3.56	12	0.81	-66.00	2520.00	30950	20230630	-71.05	7000	20230728	28.00	30950	-71.05	20230630	7000	28.00	20230728	30950	-71.05	20230630	7000	28.00	20230728	0.54	N	440320	100	9 억	128878	N	N	N	N
89	20230913	091017	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	8770	-200	5	-2.23	311270830	35119	4.53	8950	8970	8720	11660	6280	8970	8863.31	1.31	-6261	9670	9320	9100	8750	8530	9210	8640	10	2690	100	6270	10	1	9805000	860	-132.88	3.48	12	0.36	-66.00	2520.00	30950	20230630	-71.66	7000	20230728	25.29	30950	-71.66	20230630	7000	25.29	20230728	30950	-71.66	20230630	7000	25.29	20230728	0.54	N	440320	100	9 억	128878	N	N	N	N
90	20230912	161015	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	8970	-210	5	-2.29	7095587580	769408	114.06	9230	9450	8880	11930	6430	9180	9222.67	1.44	-13352	9760	9470	9110	8820	8460	9615	8965	10	2750	100	6420	10	1	9805000	880	-135.91	3.56	12	7.85	-66.00	2520.00	30950	20230630	-71.02	7000	20230728	28.14	30950	-71.02	20230630	7000	28.14	20230728	30950	-71.02	20230630	7000	28.14	20230728	0.43	N	440320	100	9 억	141612	N	N	N	N
91	20230912	151024	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	8980	-200	5	-2.18	6867117260	743936	110.29	9230	9450	8880	11930	6430	9180	9230.80	1.44	-16252	9760	9470	9110	8820	8460	9615	8965	10	2750	100	6420	10	1	9805000	880	-136.06	3.56	12	7.59	-66.00	2520.00	30950	20230630	-70.99	7000	20230728	28.29	30950	-70.99	20230630	7000	28.29	20230728	30950	-70.99	20230630	7000	28.29	20230728	0.43	N	440320	100	9 억	141612	N	N	N	N
92	20230912	141021	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	9060	-120	5	-1.31	6144116970	663200	98.32	9230	9450	8980	11930	6430	9180	9264.37	1.44	-17167	9760	9470	9110	8820	8460	9615	8965	10	2750	100	6420	10	1	9805000	888	-137.27	3.60	12	6.76	-66.00	2520.00	30950	20230630	-70.73	7000	20230728	29.43	30950	-70.73	20230630	7000	29.43	20230728	30950	-70.73	20230630	7000	29.43	20230728	0.43	N	440320	100	9 억	141612	N	N	N	N
93	20230912	131008	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	9190	10	2	0.11	5331224890	573828	85.07	9230	9450	9040	11930	6430	9180	9290.66	1.44	-12459	9760	9470	9110	8820	8460	9615	8965	10	2750	100	6420	10	1	9805000	901	-139.24	3.65	12	5.85	-66.00	2520.00	30950	20230630	-70.31	7000	20230728	31.29	30950	-70.31	20230630	7000	31.29	20230728	30950	-70.31	20230630	7000	31.29	20230728	0.43	N	440320	100	9 억	141612	N	N	N	N
94	20230912	121009	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	9340	160	2	1.74	4498128630	483442	71.67	9230	9450	9040	11930	6430	9180	9304.41	1.44	-236	9760	9470	9110	8820	8460	9615	8965	10	2750	100	6420	10	1	9805000	916	-141.52	3.71	12	4.93	-66.00	2520.00	30950	20230630	-69.82	7000	20230728	33.43	30950	-69.82	20230630	7000	33.43	20230728	30950	-69.82	20230630	7000	33.43	20230728	0.43	N	440320	100	9 억	141612	N	N	N	N
95	20230912	111017	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	9350	170	2	1.85	3539738640	381133	56.50	9230	9450	9040	11930	6430	9180	9287.45	1.44	13175	9760	9470	9110	8820	8460	9615	8965	10	2750	100	6420	10	1	9805000	917	-141.67	3.71	12	3.89	-66.00	2520.00	30950	20230630	-69.79	7000	20230728	33.57	30950	-69.79	20230630	7000	33.57	20230728	30950	-69.79	20230630	7000	33.57	20230728	0.43	N	440320	100	9 억	141612	N	N	N	N
96	20230912	101005	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	9320	140	2	1.53	2247699250	242610	35.97	9230	9430	9040	11930	6430	9180	9264.71	1.44	-5097	9760	9470	9110	8820	8460	9615	8965	10	2750	100	6420	10	1	9805000	914	-141.21	3.70	12	2.47	-66.00	2520.00	30950	20230630	-69.89	7000	20230728	33.14	30950	-69.89	20230630	7000	33.14	20230728	30950	-69.89	20230630	7000	33.14	20230728	0.43	N	440320	100	9 억	141612	N	N	N	N
97	20230912	091029	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	9180	0	3	0.00	318572270	34916	5.18	9230	9230	9050	11930	6430	9180	9123.76	1.44	-9245	9760	9470	9110	8820	8460	9615	8965	10	2750	100	6420	10	1	9805000	900	-139.09	3.64	12	0.36	-66.00	2520.00	30950	20230630	-70.34	7000	20230728	31.14	30950	-70.34	20230630	7000	31.14	20230728	30950	-70.34	20230630	7000	31.14	20230728	0.43	N	440320	100	9 억	141612	N	N	N	N
98	20230911	161008	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	9180	250	2	2.80	6034241130	662853	23.03	8790	9400	8750	11600	6260	8930	9103.13	1.56	-17429	10550	9740	9030	8220	7510	10145	8625	10	2670	100	6250	10	1	9805000	900	-139.09	3.64	12	6.76	-66.00	2520.00	30950	20230630	-70.34	7000	20230728	31.14	30950	-70.34	20230630	7000	31.14	20230728	30950	-70.34	20230630	7000	31.14	20230728	0.50	N	440320	100	9 억	152556	N	N	N	N
99	20230911	151009	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	9160	230	2	2.58	5729167260	629563	21.87	8790	9400	8750	11600	6260	8930	9100.36	1.56	-13213	10550	9740	9030	8220	7510	10145	8625	10	2670	100	6250	10	1	9805000	898	-138.79	3.63	12	6.42	-66.00	2520.00	30950	20230630	-70.40	7000	20230728	30.86	30950	-70.40	20230630	7000	30.86	20230728	30950	-70.40	20230630	7000	30.86	20230728	0.50	N	440320	100	9 억	152556	N	N	N	N
100	20230911	141020	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	9080	150	2	1.68	5253504200	577082	20.05	8790	9400	8750	11600	6260	8930	9103.71	1.56	-22907	10550	9740	9030	8220	7510	10145	8625	10	2670	100	6250	10	1	9805000	890	-137.58	3.60	12	5.89	-66.00	2520.00	30950	20230630	-70.66	7000	20230728	29.71	30950	-70.66	20230630	7000	29.71	20230728	30950	-70.66	20230630	7000	29.71	20230728	0.50	N	440320	100	9 억	152556	N	N	N	N
101	20230911	130951	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	9170	240	2	2.69	4742448360	521077	18.10	8790	9400	8750	11600	6260	8930	9101.40	1.56	-16818	10550	9740	9030	8220	7510	10145	8625	10	2670	100	6250	10	1	9805000	899	-138.94	3.64	12	5.31	-66.00	2520.00	30950	20230630	-70.37	7000	20230728	31.00	30950	-70.37	20230630	7000	31.00	20230728	30950	-70.37	20230630	7000	31.00	20230728	0.50	N	440320	100	9 억	152556	N	N	N	N
102	20230911	121009	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	9210	280	2	3.14	4450521230	489305	17.00	8790	9400	8750	11600	6260	8930	9095.76	1.56	-18366	10550	9740	9030	8220	7510	10145	8625	10	2670	100	6250	10	1	9805000	903	-139.55	3.65	12	4.99	-66.00	2520.00	30950	20230630	-70.24	7000	20230728	31.57	30950	-70.24	20230630	7000	31.57	20230728	30950	-70.24	20230630	7000	31.57	20230728	0.50	N	440320	100	9 억	152556	N	N	N	N
103	20230911	110951	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	9150	220	2	2.46	3201180500	354143	12.30	8790	9200	8750	11600	6260	8930	9039.38	1.56	-14665	10550	9740	9030	8220	7510	10145	8625	10	2670	100	6250	10	1	9805000	897	-138.64	3.63	12	3.61	-66.00	2520.00	30950	20230630	-70.44	7000	20230728	30.71	30950	-70.44	20230630	7000	30.71	20230728	30950	-70.44	20230630	7000	30.71	20230728	0.50	N	440320	100	9 억	152556	N	N	N	N
104	20230911	100951	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	9010	80	2	0.90	2131516230	237128	8.24	8790	9150	8750	11600	6260	8930	8989.00	1.56	-20604	10550	9740	9030	8220	7510	10145	8625	10	2670	100	6250	10	1	9805000	883	-136.52	3.58	12	2.42	-66.00	2520.00	30950	20230630	-70.89	7000	20230728	28.71	30950	-70.89	20230630	7000	28.71	20230728	30950	-70.89	20230630	7000	28.71	20230728	0.50	N	440320	100	9 억	152556	N	N	N	N
105	20230911	090948	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	9080	150	2	1.68	655583320	73562	2.56	8790	9090	8750	11600	6260	8930	8911.87	1.56	11377	10550	9740	9030	8220	7510	10145	8625	10	2670	100	6250	10	1	9805000	890	-137.58	3.60	12	0.75	-66.00	2520.00	30950	20230630	-70.66	7000	20230728	29.71	30950	-70.66	20230630	7000	29.71	20230728	30950	-70.66	20230630	7000	29.71	20230728	0.50	N	440320	100	9 억	152556	N	N	N	N
106	20230908	161014	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	8930	380	2	4.44	26599011360	2858542	417.38	8550	9840	8320	11110	5990	8550	9305.55	0.54	107263	9250	8900	8700	8350	8150	8800	8250	10	2560	100	5980	10	1	9805000	876	-135.30	3.54	12	29.15	-66.00	2520.00	30950	20230630	-71.15	7000	20230728	27.57	30950	-71.15	20230630	7000	27.57	20230728	30950	-71.15	20230630	7000	27.57	20230728	0.49	N	440320	100	9 억	52667	N	N	N	N
107	20230908	151016	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	9090	540	2	6.32	26117587830	2804993	409.56	8550	9840	8320	11110	5990	8550	9311.22	0.54	94875	9250	8900	8700	8350	8150	8800	8250	10	2560	100	5980	10	1	9805000	891	-137.73	3.61	12	28.61	-66.00	2520.00	30950	20230630	-70.63	7000	20230728	29.86	30950	-70.63	20230630	7000	29.86	20230728	30950	-70.63	20230630	7000	29.86	20230728	0.49	N	440320	100	9 억	52667	N	N	N	N
108	20230908	141004	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	8930	380	2	4.44	25463216140	2732492	398.97	8550	9840	8320	11110	5990	8550	9318.80	0.54	83826	9250	8900	8700	8350	8150	8800	8250	10	2560	100	5980	10	1	9805000	876	-135.30	3.54	12	27.87	-66.00	2520.00	30950	20230630	-71.15	7000	20230728	27.57	30950	-71.15	20230630	7000	27.57	20230728	30950	-71.15	20230630	7000	27.57	20230728	0.49	N	440320	100	9 억	52667	N	N	N	N
109	20230908	131013	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	8990	440	2	5.15	24742909490	2652204	387.25	8550	9840	8320	11110	5990	8550	9329.31	0.54	76287	9250	8900	8700	8350	8150	8800	8250	10	2560	100	5980	10	1	9805000	881	-136.21	3.57	12	27.05	-66.00	2520.00	30950	20230630	-70.95	7000	20230728	28.43	30950	-70.95	20230630	7000	28.43	20230728	30950	-70.95	20230630	7000	28.43	20230728	0.49	N	440320	100	9 억	52667	N	N	N	N
110	20230908	121027	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	9050	500	2	5.85	23345504460	2497012	364.59	8550	9840	8320	11110	5990	8550	9349.51	0.54	62786	9250	8900	8700	8350	8150	8800	8250	10	2560	100	5980	10	1	9805000	887	-137.12	3.59	12	25.47	-66.00	2520.00	30950	20230630	-70.76	7000	20230728	29.29	30950	-70.76	20230630	7000	29.29	20230728	30950	-70.76	20230630	7000	29.29	20230728	0.49	N	440320	100	9 억	52667	N	N	N	N
111	20230908	111019	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	9450	900	2	10.53	17747427790	1889602	275.90	8550	9840	8320	11110	5990	8550	9392.34	0.54	13513	9250	8900	8700	8350	8150	8800	8250	10	2560	100	5980	10	1	9805000	927	-143.18	3.75	12	19.27	-66.00	2520.00	30950	20230630	-69.47	7000	20230728	35.00	30950	-69.47	20230630	7000	35.00	20230728	30950	-69.47	20230630	7000	35.00	20230728	0.49	N	440320	100	9 억	52667	N	N	N	N
112	20230908	101012	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	8700	150	2	1.75	1144326110	132657	19.37	8550	8840	8320	11110	5990	8550	8626.45	0.54	3904	9250	8900	8700	8350	8150	8800	8250	10	2560	100	5980	10	1	9805000	853	-131.82	3.45	12	1.35	-66.00	2520.00	30950	20230630	-71.89	7000	20230728	24.29	30950	-71.89	20230630	7000	24.29	20230728	30950	-71.89	20230630	7000	24.29	20230728	0.49	N	440320	100	9 억	52667	N	N	N	N
113	20230908	091020	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	8500	-50	5	-0.58	226493680	26804	3.91	8550	8550	8320	11110	5990	8550	8448.37	0.54	4112	9250	8900	8700	8350	8150	8800	8250	10	2560	100	5980	10	1	9805000	833	-128.79	3.37	12	0.27	-66.00	2520.00	30950	20230630	-72.54	7000	20230728	21.43	30950	-72.54	20230630	7000	21.43	20230728	30950	-72.54	20230630	7000	21.43	20230728	0.49	N	440320	100	9 억	52667	N	N	N	N
114	20230907	161001	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	8550	-600	5	-6.56	5896753610	676591	21.92	9010	9050	8500	11890	6410	9150	8715.39	1.30	-82454	10276	9712	9086	8522	7896	9995	8805	10	2740	100	6400	10	1	9805000	838	-129.55	3.39	12	6.90	-66.00	2520.00	30950	20230630	-72.37	7000	20230728	22.14	30950	-72.37	20230630	7000	22.14	20230728	30950	-72.37	20230630	7000	22.14	20230728	0.41	N	440320	100	9 억	127068	N	N	N	N
115	20230907	151005	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	8620	-530	5	-5.79	5715900810	655505	21.23	9010	9050	8500	11890	6410	9150	8719.71	1.30	-80501	10276	9712	9086	8522	7896	9995	8805	10	2740	100	6400	10	1	9805000	845	-130.61	3.42	12	6.69	-66.00	2520.00	30950	20230630	-72.15	7000	20230728	23.14	30950	-72.15	20230630	7000	23.14	20230728	30950	-72.15	20230630	7000	23.14	20230728	0.41	N	440320	100	9 억	127068	N	N	N	N
116	20230907	141005	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	8570	-580	5	-6.34	5074404040	581038	18.82	9010	9050	8500	11890	6410	9150	8733.19	1.30	-49375	10276	9712	9086	8522	7896	9995	8805	10	2740	100	6400	10	1	9805000	840	-129.85	3.40	12	5.93	-66.00	2520.00	30950	20230630	-72.31	7000	20230728	22.43	30950	-72.31	20230630	7000	22.43	20230728	30950	-72.31	20230630	7000	22.43	20230728	0.41	N	440320	100	9 억	127068	N	N	N	N
117	20230907	130959	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	8550	-600	5	-6.56	4647230370	530980	17.20	9010	9050	8540	11890	6410	9150	8752.02	1.30	-42679	10276	9712	9086	8522	7896	9995	8805	10	2740	100	6400	10	1	9805000	838	-129.55	3.39	12	5.42	-66.00	2520.00	30950	20230630	-72.37	7000	20230728	22.14	30950	-72.37	20230630	7000	22.14	20230728	30950	-72.37	20230630	7000	22.14	20230728	0.41	N	440320	100	9 억	127068	N	N	N	N
118	20230907	121015	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	8560	-590	5	-6.45	4250415770	484677	15.70	9010	9050	8550	11890	6410	9150	8769.42	1.30	-39396	10276	9712	9086	8522	7896	9995	8805	10	2740	100	6400	10	1	9805000	839	-129.70	3.40	12	4.94	-66.00	2520.00	30950	20230630	-72.34	7000	20230728	22.29	30950	-72.34	20230630	7000	22.29	20230728	30950	-72.34	20230630	7000	22.29	20230728	0.41	N	440320	100	9 억	127068	N	N	N	N
119	20230907	111002	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	8620	-530	5	-5.79	3908611990	444918	14.41	9010	9050	8590	11890	6410	9150	8784.84	1.30	-25483	10276	9712	9086	8522	7896	9995	8805	10	2740	100	6400	10	1	9805000	845	-130.61	3.42	12	4.54	-66.00	2520.00	30950	20230630	-72.15	7000	20230728	23.14	30950	-72.15	20230630	7000	23.14	20230728	30950	-72.15	20230630	7000	23.14	20230728	0.41	N	440320	100	9 억	127068	N	N	N	N
120	20230907	101003	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	8710	-440	5	-4.81	3141790450	356220	11.54	9010	9050	8660	11890	6410	9150	8819.61	1.30	-13135	10276	9712	9086	8522	7896	9995	8805	10	2740	100	6400	10	1	9805000	854	-131.97	3.46	12	3.63	-66.00	2520.00	30950	20230630	-71.86	7000	20230728	24.43	30950	-71.86	20230630	7000	24.43	20230728	30950	-71.86	20230630	7000	24.43	20230728	0.41	N	440320	100	9 억	127068	N	N	N	N
121	20230907	091018	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	8840	-310	5	-3.39	1085323590	121397	3.93	9010	9050	8800	11890	6410	9150	8939.92	1.30	-10562	10276	9712	9086	8522	7896	9995	8805	10	2740	100	6400	10	1	9805000	867	-133.94	3.51	12	1.24	-66.00	2520.00	30950	20230630	-71.44	7000	20230728	26.29	30950	-71.44	20230630	7000	26.29	20230728	30950	-71.44	20230630	7000	26.29	20230728	0.41	N	440320	100	9 억	127068	N	N	N	N
122	20230906	161003	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	9150	680	2	8.03	28148261340	3065468	227.17	8470	9650	8460	11010	5930	8470	9182.46	0.43	93942	9556	9012	8556	8012	7556	9285	8285	10	2540	100	5920	10	1	9805000	897	-138.64	3.63	12	31.26	-66.00	2520.00	30950	20230630	-70.44	7000	20230728	30.71	30950	-70.44	20230630	7000	30.71	20230728	30950	-70.44	20230630	7000	30.71	20230728	0.26	N	440320	100	9 억	41830	N	N	N	N
123	20230906	151008	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	9230	760	2	8.97	27154523090	2957046	219.13	8470	9650	8460	11010	5930	8470	9183.00	0.43	93551	9556	9012	8556	8012	7556	9285	8285	10	2540	100	5920	10	1	9805000	905	-139.85	3.66	12	30.16	-66.00	2520.00	30950	20230630	-70.18	7000	20230728	31.86	30950	-70.18	20230630	7000	31.86	20230728	30950	-70.18	20230630	7000	31.86	20230728	0.26	N	440320	100	9 억	41830	N	N	N	N
124	20230906	141009	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	9260	790	2	9.33	22615898750	2467948	182.89	8470	9650	8460	11010	5930	8470	9163.86	0.43	87728	9556	9012	8556	8012	7556	9285	8285	10	2540	100	5920	10	1	9805000	908	-140.30	3.67	12	25.17	-66.00	2520.00	30950	20230630	-70.08	7000	20230728	32.29	30950	-70.08	20230630	7000	32.29	20230728	30950	-70.08	20230630	7000	32.29	20230728	0.26	N	440320	100	9 억	41830	N	N	N	N
125	20230906	130955	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	8960	490	2	5.79	20930410320	2283075	169.19	8470	9650	8460	11010	5930	8470	9167.65	0.43	82805	9556	9012	8556	8012	7556	9285	8285	10	2540	100	5920	10	1	9805000	879	-135.76	3.56	12	23.28	-66.00	2520.00	30950	20230630	-71.05	7000	20230728	28.00	30950	-71.05	20230630	7000	28.00	20230728	30950	-71.05	20230630	7000	28.00	20230728	0.26	N	440320	100	9 억	41830	N	N	N	N
126	20230906	121009	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	9000	530	2	6.26	20120733970	2192074	162.45	8470	9650	8460	11010	5930	8470	9178.87	0.43	89477	9556	9012	8556	8012	7556	9285	8285	10	2540	100	5920	10	1	9805000	882	-136.36	3.57	12	22.36	-66.00	2520.00	30950	20230630	-70.92	7000	20230728	28.57	30950	-70.92	20230630	7000	28.57	20230728	30950	-70.92	20230630	7000	28.57	20230728	0.26	N	440320	100	9 억	41830	N	N	N	N
127	20230906	111016	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	8940	470	2	5.55	19710151220	2146402	159.06	8470	9650	8460	11010	5930	8470	9182.90	0.43	92588	9556	9012	8556	8012	7556	9285	8285	10	2540	100	5920	10	1	9805000	877	-135.45	3.55	12	21.89	-66.00	2520.00	30950	20230630	-71.11	7000	20230728	27.71	30950	-71.11	20230630	7000	27.71	20230728	30950	-71.11	20230630	7000	27.71	20230728	0.26	N	440320	100	9 억	41830	N	N	N	N
128	20230906	100953	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	9070	600	2	7.08	17311098410	1882265	139.49	8470	9650	8460	11010	5930	8470	9196.97	0.43	79778	9556	9012	8556	8012	7556	9285	8285	10	2540	100	5920	10	1	9805000	889	-137.42	3.60	12	19.20	-66.00	2520.00	30950	20230630	-70.69	7000	20230728	29.57	30950	-70.69	20230630	7000	29.57	20230728	30950	-70.69	20230630	7000	29.57	20230728	0.26	N	440320	100	9 억	41830	N	N	N	N
129	20230906	090953	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	8710	240	2	2.83	664034330	77252	5.72	8470	8730	8460	11010	5930	8470	8595.77	0.43	22832	9556	9012	8556	8012	7556	9285	8285	10	2540	100	5920	10	1	9805000	854	-131.97	3.46	12	0.79	-66.00	2520.00	30950	20230630	-71.86	7000	20230728	24.43	30950	-71.86	20230630	7000	24.43	20230728	30950	-71.86	20230630	7000	24.43	20230728	0.26	N	440320	100	9 억	41830	N	N	N	N
130	20230905	160953	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	8470	180	2	2.17	11474460270	1339090	51.93	8160	9100	8100	10770	5810	8290	8569.23	0.64	-20966	9883	9086	8443	7646	7003	9485	8045	10	2480	100	5800	10	1	9805000	830	-128.33	3.36	12	13.66	-66.00	2520.00	30950	20230630	-72.63	7000	20230728	21.00	30950	-72.63	20230630	7000	21.00	20230728	30950	-72.63	20230630	7000	21.00	20230728	0.30	N	440320	100	9 억	63076	N	N	N	N
131	20230905	151007	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	8450	160	2	1.93	11148253210	1300551	50.44	8160	9100	8100	10770	5810	8290	8572.15	0.64	-28808	9883	9086	8443	7646	7003	9485	8045	10	2480	100	5800	10	1	9805000	829	-128.03	3.35	12	13.26	-66.00	2520.00	30950	20230630	-72.70	7000	20230728	20.71	30950	-72.70	20230630	7000	20.71	20230728	30950	-72.70	20230630	7000	20.71	20230728	0.30	N	440320	100	9 억	63076	N	N	N	N
132	20230905	141005	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	8360	70	2	0.84	10651743780	1241650	48.16	8160	9100	8100	10770	5810	8290	8578.92	0.64	-36872	9883	9086	8443	7646	7003	9485	8045	10	2480	100	5800	10	1	9805000	820	-126.67	3.32	12	12.66	-66.00	2520.00	30950	20230630	-72.99	7000	20230728	19.43	30950	-72.99	20230630	7000	19.43	20230728	30950	-72.99	20230630	7000	19.43	20230728	0.30	N	440320	100	9 억	63076	N	N	N	N
133	20230905	130948	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	8340	50	2	0.60	9530997780	1107647	42.96	8160	9100	8100	10770	5810	8290	8605.00	0.64	-32745	9883	9086	8443	7646	7003	9485	8045	10	2480	100	5800	10	1	9805000	818	-126.36	3.31	12	11.30	-66.00	2520.00	30950	20230630	-73.05	7000	20230728	19.14	30950	-73.05	20230630	7000	19.14	20230728	30950	-73.05	20230630	7000	19.14	20230728	0.30	N	440320	100	9 억	63076	N	N	N	N
134	20230905	120947	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	8180	-110	5	-1.33	1327554210	162543	6.30	8160	8300	8100	10770	5810	8290	8166.68	0.64	14762	9883	9086	8443	7646	7003	9485	8045	10	2480	100	5800	10	1	9805000	802	-123.94	3.25	12	1.66	-66.00	2520.00	30950	20230630	-73.57	7000	20230728	16.86	30950	-73.57	20230630	7000	16.86	20230728	30950	-73.57	20230630	7000	16.86	20230728	0.30	N	440320	100	9 억	63076	N	N	N	N
135	20230905	110954	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	8170	-120	5	-1.45	1196750150	146555	5.68	8160	8300	8100	10770	5810	8290	8165.06	0.64	15418	9883	9086	8443	7646	7003	9485	8045	10	2480	100	5800	10	1	9805000	801	-123.79	3.24	12	1.49	-66.00	2520.00	30950	20230630	-73.60	7000	20230728	16.71	30950	-73.60	20230630	7000	16.71	20230728	30950	-73.60	20230630	7000	16.71	20230728	0.30	N	440320	100	9 억	63076	N	N	N	N
136	20230905	100942	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	8200	-90	5	-1.09	1007827630	123530	4.79	8160	8300	8100	10770	5810	8290	8157.54	0.64	16603	9883	9086	8443	7646	7003	9485	8045	10	2480	100	5800	10	1	9805000	804	-124.24	3.25	12	1.26	-66.00	2520.00	30950	20230630	-73.51	7000	20230728	17.14	30950	-73.51	20230630	7000	17.14	20230728	30950	-73.51	20230630	7000	17.14	20230728	0.30	N	440320	100	9 억	63076	N	N	N	N
137	20230905	090943	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	8190	-100	5	-1.21	422026610	51634	2.00	8160	8300	8100	10770	5810	8290	8171.23	0.64	3429	9883	9086	8443	7646	7003	9485	8045	10	2480	100	5800	10	1	9805000	803	-124.09	3.25	12	0.53	-66.00	2520.00	30950	20230630	-73.54	7000	20230728	17.00	30950	-73.54	20230630	7000	17.00	20230728	30950	-73.54	20230630	7000	17.00	20230728	0.30	N	440320	100	9 억	63076	N	N	N	N
138	20230904	160936	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	8290	470	2	6.01	21938690890	2557512	762.48	7850	9240	7800	10160	5480	7820	8578.27	0.87	-12680	8493	8156	7893	7556	7293	8325	7725	10	2340	100	5470	10	1	9805000	813	-125.61	3.29	12	26.08	-66.00	2520.00	30950	20230630	-73.21	7000	20230728	18.43	30950	-73.21	20230630	7000	18.43	20230728	30950	-73.21	20230630	7000	18.43	20230728	0.22	N	440320	100	9 억	85155	N	N	N	N
139	20230904	150923	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	8180	360	2	4.60	21443208040	2497607	744.62	7850	9240	7800	10160	5480	7820	8585.50	0.87	-33433	8493	8156	7893	7556	7293	8325	7725	10	2340	100	5470	10	1	9805000	802	-123.94	3.25	12	25.47	-66.00	2520.00	30950	20230630	-73.57	7000	20230728	16.86	30950	-73.57	20230630	7000	16.86	20230728	30950	-73.57	20230630	7000	16.86	20230728	0.22	N	440320	100	9 억	85155	N	N	N	N
140	20230904	140923	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	8300	480	2	6.14	5138794620	629666	187.72	7850	8580	7800	10160	5480	7820	8161.14	0.87	-11277	8493	8156	7893	7556	7293	8325	7725	10	2340	100	5470	10	1	9805000	814	-125.76	3.29	12	6.42	-66.00	2520.00	30950	20230630	-73.18	7000	20230728	18.57	30950	-73.18	20230630	7000	18.57	20230728	30950	-73.18	20230630	7000	18.57	20230728	0.22	N	440320	100	9 억	85155	N	N	N	N
141	20230904	130935	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	7940	120	2	1.53	1009961660	126878	37.83	7850	8150	7800	10160	5480	7820	7960.10	0.87	-14554	8493	8156	7893	7556	7293	8325	7725	10	2340	100	5470	10	1	9805000	779	-120.30	3.15	12	1.29	-66.00	2520.00	30950	20230630	-74.35	7000	20230728	13.43	30950	-74.35	20230630	7000	13.43	20230728	30950	-74.35	20230630	7000	13.43	20230728	0.22	N	440320	100	9 억	85155	N	N	N	N
142	20230904	120919	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	7910	90	2	1.15	831895580	104358	31.11	7850	8150	7800	10160	5480	7820	7971.56	0.87	-8555	8493	8156	7893	7556	7293	8325	7725	10	2340	100	5470	10	1	9805000	776	-119.85	3.14	12	1.06	-66.00	2520.00	30950	20230630	-74.44	7000	20230728	13.00	30950	-74.44	20230630	7000	13.00	20230728	30950	-74.44	20230630	7000	13.00	20230728	0.22	N	440320	100	9 억	85155	N	N	N	N
143	20230904	110901	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	7900	80	2	1.02	767143160	96138	28.66	7850	8150	7800	10160	5480	7820	7979.61	0.87	-7406	8493	8156	7893	7556	7293	8325	7725	10	2340	100	5470	10	1	9805000	775	-119.70	3.13	12	0.98	-66.00	2520.00	30950	20230630	-74.47	7000	20230728	12.86	30950	-74.47	20230630	7000	12.86	20230728	30950	-74.47	20230630	7000	12.86	20230728	0.22	N	440320	100	9 억	85155	N	N	N	N
144	20230904	100907	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	8000	180	2	2.30	587124230	73468	21.90	7850	8150	7800	10160	5480	7820	7991.57	0.87	-470	8493	8156	7893	7556	7293	8325	7725	10	2340	100	5470	10	1	9805000	784	-121.21	3.17	12	0.75	-66.00	2520.00	30950	20230630	-74.15	7000	20230728	14.29	30950	-74.15	20230630	7000	14.29	20230728	30950	-74.15	20230630	7000	14.29	20230728	0.22	N	440320	100	9 억	85155	N	N	N	N
145	20230904	090916	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	7930	110	2	1.41	90954450	11511	3.43	7850	7980	7800	10160	5480	7820	7901.53	0.87	-1853	8493	8156	7893	7556	7293	8325	7725	10	2340	100	5470	10	1	9805000	778	-120.15	3.15	12	0.12	-66.00	2520.00	30950	20230630	-74.38	7000	20230728	13.29	30950	-74.38	20230630	7000	13.29	20230728	30950	-74.38	20230630	7000	13.29	20230728	0.22	N	440320	100	9 억	85155	N	N	N	N
146	20230901	160911	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	7820	140	2	1.82	2636329820	332962	85.78	7680	8230	7630	9980	5380	7680	7918.11	0.27	58026	8240	7960	7770	7490	7300	7865	7395	10	2300	100	5370	10	1	9805000	767	-118.48	3.10	12	3.40	-66.00	2520.00	30950	20230630	-74.73	7000	20230728	11.71	30950	-74.73	20230630	7000	11.71	20230728	30950	-74.73	20230630	7000	11.71	20230728	0.21	N	440320	100	9 억	26839	N	N	N	N
147	20230901	150925	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	7860	180	2	2.34	2556621390	322818	83.17	7680	8230	7630	9980	5380	7680	7919.80	0.27	56614	8240	7960	7770	7490	7300	7865	7395	10	2300	100	5370	10	1	9805000	771	-119.09	3.12	12	3.29	-66.00	2520.00	30950	20230630	-74.60	7000	20230728	12.29	30950	-74.60	20230630	7000	12.29	20230728	30950	-74.60	20230630	7000	12.29	20230728	0.21	N	440320	100	9 억	26839	N	N	N	N
148	20230901	140925	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	7980	300	2	3.91	2323138510	293226	75.54	7680	8230	7630	9980	5380	7680	7922.81	0.27	50519	8240	7960	7770	7490	7300	7865	7395	10	2300	100	5370	10	1	9805000	782	-120.91	3.17	12	2.99	-66.00	2520.00	30950	20230630	-74.22	7000	20230728	14.00	30950	-74.22	20230630	7000	14.00	20230728	30950	-74.22	20230630	7000	14.00	20230728	0.21	N	440320	100	9 억	26839	N	N	N	N
149	20230901	130856	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	7910	230	2	2.99	2175922530	274641	70.76	7680	8230	7630	9980	5380	7680	7922.91	0.27	50307	8240	7960	7770	7490	7300	7865	7395	10	2300	100	5370	10	1	9805000	776	-119.85	3.14	12	2.80	-66.00	2520.00	30950	20230630	-74.44	7000	20230728	13.00	30950	-74.44	20230630	7000	13.00	20230728	30950	-74.44	20230630	7000	13.00	20230728	0.21	N	440320	100	9 억	26839	N	N	N	N
150	20230901	120908	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	8050	370	2	4.82	1394647000	177651	45.77	7680	8050	7630	9980	5380	7680	7850.62	0.27	37563	8240	7960	7770	7490	7300	7865	7395	10	2300	100	5370	10	1	9805000	789	-121.97	3.19	12	1.81	-66.00	2520.00	30950	20230630	-73.99	7000	20230728	15.00	30950	-73.99	20230630	7000	15.00	20230728	30950	-73.99	20230630	7000	15.00	20230728	0.21	N	440320	100	9 억	26839	N	N	N	N
151	20230901	110906	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	7930	250	2	3.26	1010612700	129528	33.37	7680	8020	7630	9980	5380	7680	7802.40	0.27	16736	8240	7960	7770	7490	7300	7865	7395	10	2300	100	5370	10	1	9805000	778	-120.15	3.15	12	1.32	-66.00	2520.00	30950	20230630	-74.38	7000	20230728	13.29	30950	-74.38	20230630	7000	13.29	20230728	30950	-74.38	20230630	7000	13.29	20230728	0.21	N	440320	100	9 억	26839	N	N	N	N
152	20230901	100903	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	7760	80	2	1.04	519154370	67083	17.28	7680	7890	7630	9980	5380	7680	7739.11	0.27	2514	8240	7960	7770	7490	7300	7865	7395	10	2300	100	5370	10	1	9805000	761	-117.58	3.08	12	0.68	-66.00	2520.00	30950	20230630	-74.93	7000	20230728	10.86	30950	-74.93	20230630	7000	10.86	20230728	30950	-74.93	20230630	7000	10.86	20230728	0.21	N	440320	100	9 억	26839	N	N	N	N
153	20230901	090848	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	7690	10	2	0.13	66095240	8626	2.22	7680	7710	7640	9980	5380	7680	7662.04	0.27	-1774	8240	7960	7770	7490	7300	7865	7395	10	2300	100	5370	10	1	9805000	754	-116.52	3.05	12	0.09	-66.00	2520.00	30950	20230630	-75.15	7000	20230728	9.86	30950	-75.15	20230630	7000	9.86	20230728	30950	-75.15	20230630	7000	9.86	20230728	0.21	N	440320	100	9 억	26839	N	N	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History