KissMeData/303530/price/prices-20230901.csv at cd2886aae8d800c4ce068c08ecea8d00bc868332

Files

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

67 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	161105	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10780	320	2	3.06	439568720	41666	47.24	10200	10900	10200	13590	7330	10460	10549.59	0.70	5231	11306	10882	10646	10222	9986	10765	10105	37	3130	500	7320	10	1	7339299	791	140.00	1.88	12	0.57	77.00	5748.00	20900	20230208	-48.42	9930	20220930	8.56	20900	-48.42	20230208	10200	5.69	20230927	20900	-48.42	20230208	9930	8.56	20220930	3.36	N	303530	500	36 억	51263	N	N	25	N	N
3	20230927	151116	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10870	410	2	3.92	387177700	36836	41.76	10200	10890	10200	13590	7330	10460	10510.98	0.70	4226	11306	10882	10646	10222	9986	10765	10105	37	3130	500	7320	10	1	7339299	798	141.17	1.89	12	0.50	77.00	5748.00	20900	20230208	-47.99	9930	20220930	9.47	20900	-47.99	20230208	10200	6.57	20230927	20900	-47.99	20230208	9930	9.47	20220930	3.36	N	303530	500	36 억	51263	N	N	26	N	N
4	20230927	141116	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10650	190	2	1.82	315957970	30224	34.27	10200	10680	10200	13590	7330	10460	10453.86	0.70	-211	11306	10882	10646	10222	9986	10765	10105	37	3130	500	7320	10	1	7339299	782	138.31	1.85	12	0.41	77.00	5748.00	20900	20230208	-49.04	9930	20220930	7.25	20900	-49.04	20230208	10200	4.41	20230927	20900	-49.04	20230208	9930	7.25	20220930	3.36	N	303530	500	36 억	51263	N	N	26	N	N
5	20230927	131100	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10540	80	2	0.76	233824410	22452	25.46	10200	10550	10200	13590	7330	10460	10414.22	0.70	-1523	11306	10882	10646	10222	9986	10765	10105	37	3130	500	7320	10	1	7339299	774	136.88	1.83	12	0.31	77.00	5748.00	20900	20230208	-49.57	9930	20220930	6.14	20900	-49.57	20230208	10200	3.33	20230927	20900	-49.57	20230208	9930	6.14	20220930	3.36	N	303530	500	36 억	51263	N	N	26	N	N
6	20230927	121059	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10460	0	3	0.00	194769710	18724	21.23	10200	10510	10200	13590	7330	10460	10401.85	0.70	-1675	11306	10882	10646	10222	9986	10765	10105	37	3130	500	7320	10	1	7339299	768	135.84	1.82	12	0.26	77.00	5748.00	20900	20230208	-49.95	9930	20220930	5.34	20900	-49.95	20230208	10200	2.55	20230927	20900	-49.95	20230208	9930	5.34	20220930	3.36	N	303530	500	36 억	51263	N	N	26	N	N
7	20230927	111110	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10400	-60	5	-0.57	169735270	16322	18.51	10200	10510	10200	13590	7330	10460	10398.81	0.70	-1220	11306	10882	10646	10222	9986	10765	10105	37	3130	500	7320	10	1	7339299	763	135.06	1.81	12	0.22	77.00	5748.00	20900	20230208	-50.24	9930	20220930	4.73	20900	-50.24	20230208	10200	1.96	20230927	20900	-50.24	20230208	9930	4.73	20220930	3.36	N	303530	500	36 억	51263	N	N	26	N	N
8	20230927	101103	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10460	0	3	0.00	118148230	11383	12.91	10200	10510	10200	13590	7330	10460	10378.68	0.70	-1503	11306	10882	10646	10222	9986	10765	10105	37	3130	500	7320	10	1	7339299	768	135.84	1.82	12	0.16	77.00	5748.00	20900	20230208	-49.95	9930	20220930	5.34	20900	-49.95	20230208	10200	2.55	20230927	20900	-49.95	20230208	9930	5.34	20220930	3.36	N	303530	500	36 억	51263	N	N	26	N	N
9	20230927	091123	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10390	-70	5	-0.67	43868250	4269	4.84	10200	10430	10200	13590	7330	10460	10271.81	0.70	334	11306	10882	10646	10222	9986	10765	10105	37	3130	500	7320	10	1	7339299	763	134.94	1.81	12	0.06	77.00	5748.00	20900	20230208	-50.29	9930	20220930	4.63	20900	-50.29	20230208	10200	1.86	20230927	20900	-50.29	20230208	9930	4.63	20220930	3.36	N	303530	500	36 억	51263	N	N	26	N	N
10	20230926	161101	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10460	-460	5	-4.21	924156630	86872	32.17	11000	11070	10410	14190	7650	10920	10638.72	0.76	-4185	12933	11926	11413	10406	9893	11670	10150	37	3270	500	7640	10	1	7339299	768	135.84	1.82	12	1.18	77.00	5748.00	20900	20230208	-49.95	9930	20220930	5.34	20900	-49.95	20230208	10200	2.55	20230818	20900	-49.95	20230208	9930	5.34	20220930	3.55	N	303530	500	36 억	55518	N	N	26	N	N
11	20230926	151059	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10470	-450	5	-4.12	874369660	82105	30.41	11000	11070	10430	14190	7650	10920	10649.41	0.76	-3772	12933	11926	11413	10406	9893	11670	10150	37	3270	500	7640	10	1	7339299	768	135.97	1.82	12	1.12	77.00	5748.00	20900	20230208	-49.90	9930	20220930	5.44	20900	-49.90	20230208	10200	2.65	20230818	20900	-49.90	20230208	9930	5.44	20220930	3.55	N	303530	500	36 억	55518	N	N	0	N	N
12	20230926	141052	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10480	-440	5	-4.03	794141120	74433	27.57	11000	11070	10430	14190	7650	10920	10669.21	0.76	-4512	12933	11926	11413	10406	9893	11670	10150	37	3270	500	7640	10	1	7339299	769	136.10	1.82	12	1.01	77.00	5748.00	20900	20230208	-49.86	9930	20220930	5.54	20900	-49.86	20230208	10200	2.75	20230818	20900	-49.86	20230208	9930	5.54	20220930	3.55	N	303530	500	36 억	55518	N	N	0	N	N
13	20230926	131057	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10550	-370	5	-3.39	711448870	66544	24.64	11000	11070	10470	14190	7650	10920	10691.41	0.76	-4480	12933	11926	11413	10406	9893	11670	10150	37	3270	500	7640	10	1	7339299	774	137.01	1.84	12	0.91	77.00	5748.00	20900	20230208	-49.52	9930	20220930	6.24	20900	-49.52	20230208	10200	3.43	20230818	20900	-49.52	20230208	9930	6.24	20220930	3.55	N	303530	500	36 억	55518	N	N	0	N	N
14	20230926	121103	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10640	-280	5	-2.56	563001040	52459	19.43	11000	11070	10580	14190	7650	10920	10732.21	0.76	-2231	12933	11926	11413	10406	9893	11670	10150	37	3270	500	7640	10	1	7339299	781	138.18	1.85	12	0.71	77.00	5748.00	20900	20230208	-49.09	9930	20220930	7.15	20900	-49.09	20230208	10200	4.31	20230818	20900	-49.09	20230208	9930	7.15	20220930	3.55	N	303530	500	36 억	55518	N	N	0	N	N
15	20230926	111057	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10620	-300	5	-2.75	507561440	47242	17.50	11000	11070	10580	14190	7650	10920	10743.86	0.76	-2018	12933	11926	11413	10406	9893	11670	10150	37	3270	500	7640	10	1	7339299	779	137.92	1.85	12	0.64	77.00	5748.00	20900	20230208	-49.19	9930	20220930	6.95	20900	-49.19	20230208	10200	4.12	20230818	20900	-49.19	20230208	9930	6.95	20220930	3.55	N	303530	500	36 억	55518	N	N	0	N	N
16	20230926	101058	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10660	-260	5	-2.38	350550320	32482	12.03	11000	11070	10600	14190	7650	10920	10792.14	0.76	-1842	12933	11926	11413	10406	9893	11670	10150	37	3270	500	7640	10	1	7339299	782	138.44	1.85	12	0.44	77.00	5748.00	20900	20230208	-49.00	9930	20220930	7.35	20900	-49.00	20230208	10200	4.51	20230818	20900	-49.00	20230208	9930	7.35	20220930	3.55	N	303530	500	36 억	55518	N	N	0	N	N
17	20230926	091059	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10910	-10	5	-0.09	86801750	7924	2.93	11000	11070	10890	14190	7650	10920	10954.28	0.76	154	12933	11926	11413	10406	9893	11670	10150	37	3270	500	7640	10	1	7339299	801	141.69	1.90	12	0.11	77.00	5748.00	20900	20230208	-47.80	9930	20220930	9.87	20900	-47.80	20230208	10200	6.96	20230818	20900	-47.80	20230208	9930	9.87	20220930	3.55	N	303530	500	36 억	55518	N	N	0	N	N
18	20230925	161102	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10920	-530	5	-4.63	3142763100	267995	22.08	11460	12420	10900	14880	8020	11450	11728.18	0.23	40083	14750	13100	12230	10580	9710	12665	10145	37	3430	500	8010	10	1	7339299	801	141.82	1.90	12	3.65	77.00	5748.00	20900	20230208	-47.75	9930	20220930	9.97	20900	-47.75	20230208	10200	7.06	20230818	20900	-47.75	20230208	9930	9.97	20220930	3.64	N	303530	500	36 억	17201	N	N	0	N	N
19	20230925	151103	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10930	-520	5	-4.54	3028993080	257576	21.23	11460	12420	10930	14880	8020	11450	11760.07	0.23	39234	14750	13100	12230	10580	9710	12665	10145	37	3430	500	8010	10	1	7339299	802	141.95	1.90	12	3.51	77.00	5748.00	20900	20230208	-47.70	9930	20220930	10.07	20900	-47.70	20230208	10200	7.16	20230818	20900	-47.70	20230208	9930	10.07	20220930	3.64	N	303530	500	36 억	17201	N	N	0	N	N
20	20230925	141044	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11160	-290	5	-2.53	2807983760	237585	19.58	11460	12420	11050	14880	8020	11450	11819.46	0.23	39903	14750	13100	12230	10580	9710	12665	10145	37	3430	500	8010	10	1	7339299	819	144.94	1.94	12	3.24	77.00	5748.00	20900	20230208	-46.60	9930	20220930	12.39	20900	-46.60	20230208	10200	9.41	20230818	20900	-46.60	20230208	9930	12.39	20220930	3.64	N	303530	500	36 억	17201	N	N	0	N	N
21	20230925	131051	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11240	-210	5	-1.83	2519769450	211856	17.46	11460	12420	11240	14880	8020	11450	11894.59	0.23	35680	14750	13100	12230	10580	9710	12665	10145	37	3430	500	8010	10	1	7339299	825	145.97	1.96	12	2.89	77.00	5748.00	20900	20230208	-46.22	9930	20220930	13.19	20900	-46.22	20230208	10200	10.20	20230818	20900	-46.22	20230208	9930	13.19	20220930	3.64	N	303530	500	36 억	17201	N	N	0	N	N
22	20230925	121056	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11540	90	2	0.79	2325763370	194868	16.06	11460	12420	11400	14880	8020	11450	11936.03	0.23	41821	14750	13100	12230	10580	9710	12665	10145	37	3430	500	8010	10	1	7339299	847	149.87	2.01	12	2.66	77.00	5748.00	20900	20230208	-44.78	9930	20220930	16.21	20900	-44.78	20230208	10200	13.14	20230818	20900	-44.78	20230208	9930	16.21	20220930	3.64	N	303530	500	36 억	17201	N	N	0	N	N
23	20230925	111052	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11550	100	2	0.87	2161143840	180542	14.88	11460	12420	11460	14880	8020	11450	11971.42	0.23	50577	14750	13100	12230	10580	9710	12665	10145	37	3430	500	8010	10	1	7339299	848	150.00	2.01	12	2.46	77.00	5748.00	20900	20230208	-44.74	9930	20220930	16.31	20900	-44.74	20230208	10200	13.24	20230818	20900	-44.74	20230208	9930	16.31	20220930	3.64	N	303530	500	36 억	17201	N	N	0	N	N
24	20230925	101054	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11740	290	2	2.53	1934263620	160988	13.27	11460	12420	11460	14880	8020	11450	12016.30	0.23	49938	14750	13100	12230	10580	9710	12665	10145	37	3430	500	8010	10	1	7339299	862	152.47	2.04	12	2.19	77.00	5748.00	20900	20230208	-43.83	9930	20220930	18.23	20900	-43.83	20230208	10200	15.10	20230818	20900	-43.83	20230208	9930	18.23	20220930	3.64	N	303530	500	36 억	17201	N	N	0	N	N
25	20230925	091050	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12000	550	2	4.80	697726640	58870	4.85	11460	12120	11460	14880	8020	11450	11854.62	0.23	19525	14750	13100	12230	10580	9710	12665	10145	37	3430	500	8010	10	1	7339299	881	155.84	2.09	12	0.80	77.00	5748.00	20900	20230208	-42.58	9930	20220930	20.85	20900	-42.58	20230208	10200	17.65	20230818	20900	-42.58	20230208	9930	20.85	20220930	3.64	N	303530	500	36 억	17201	N	N	0	N	N
26	20230922	161131	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11450	-440	5	-3.70	15384102610	1207791	1547.34	11800	13880	11360	15450	8330	11890	12738.93	0.45	-15995	12583	12236	12033	11686	11483	12135	11585	37	3560	500	8320	10	1	7339299	840	148.70	1.99	12	16.46	77.00	5748.00	20900	20230208	-45.22	9930	20220930	15.31	20900	-45.22	20230208	10200	12.25	20230818	20900	-45.22	20230208	9930	15.31	20220930	3.66	N	303530	500	36 억	33367	N	N	0	N	N
27	20230922	151124	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11470	-420	5	-3.53	15123727500	1185002	1518.14	11800	13880	11430	15450	8330	11890	12762.62	0.45	-19960	12583	12236	12033	11686	11483	12135	11585	37	3560	500	8320	10	1	7339299	842	148.96	2.00	12	16.15	77.00	5748.00	20900	20230208	-45.12	9930	20220930	15.51	20900	-45.12	20230208	10200	12.45	20230818	20900	-45.12	20230208	9930	15.51	20220930	3.66	N	303530	500	36 억	33367	N	N	0	N	N
28	20230922	141123	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12140	250	2	2.10	12828407130	990361	1268.78	11800	13880	11610	15450	8330	11890	12953.26	0.45	-20218	12583	12236	12033	11686	11483	12135	11585	37	3560	500	8320	10	1	7339299	891	157.66	2.11	12	13.49	77.00	5748.00	20900	20230208	-41.91	9930	20220930	22.26	20900	-41.91	20230208	10200	19.02	20230818	20900	-41.91	20230208	9930	22.26	20220930	3.66	N	303530	500	36 억	33367	N	N	0	N	N
29	20230922	131014	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12120	230	2	1.93	942346150	78282	100.29	11800	12340	11610	15450	8330	11890	12037.84	0.45	4176	12583	12236	12033	11686	11483	12135	11585	37	3560	500	8320	10	1	7339299	890	157.40	2.11	12	1.07	77.00	5748.00	20900	20230208	-42.01	9930	20220930	22.05	20900	-42.01	20230208	10200	18.82	20230818	20900	-42.01	20230208	9930	22.05	20220930	3.66	N	303530	500	36 억	33367	N	N	0	N	N
30	20230922	121011	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12050	160	2	1.35	748536920	62203	79.69	11800	12340	11610	15450	8330	11890	12033.78	0.45	7135	12583	12236	12033	11686	11483	12135	11585	37	3560	500	8320	10	1	7339299	884	156.49	2.10	12	0.85	77.00	5748.00	20900	20230208	-42.34	9930	20220930	21.35	20900	-42.34	20230208	10200	18.14	20230818	20900	-42.34	20230208	9930	21.35	20220930	3.66	N	303530	500	36 억	33367	N	N	0	N	N
31	20230922	111007	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12280	390	2	3.28	645804910	53697	68.79	11800	12340	11610	15450	8330	11890	12026.84	0.45	10786	12583	12236	12033	11686	11483	12135	11585	37	3560	500	8320	10	1	7339299	901	159.48	2.14	12	0.73	77.00	5748.00	20900	20230208	-41.24	9930	20220930	23.67	20900	-41.24	20230208	10200	20.39	20230818	20900	-41.24	20230208	9930	23.67	20220930	3.66	N	303530	500	36 억	33367	N	N	0	N	N
32	20230922	101006	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11960	70	2	0.59	338686580	28468	36.47	11800	12130	11610	15450	8330	11890	11897.10	0.45	5993	12583	12236	12033	11686	11483	12135	11585	37	3560	500	8320	10	1	7339299	878	155.32	2.08	12	0.39	77.00	5748.00	20900	20230208	-42.78	9930	20220930	20.44	20900	-42.78	20230208	10200	17.25	20230818	20900	-42.78	20230208	9930	20.44	20220930	3.66	N	303530	500	36 억	33367	N	N	0	N	N
33	20230922	091005	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11970	80	2	0.67	145700870	12413	15.90	11800	11970	11610	15450	8330	11890	11737.75	0.45	3754	12583	12236	12033	11686	11483	12135	11585	37	3560	500	8320	10	1	7339299	879	155.45	2.08	12	0.17	77.00	5748.00	20900	20230208	-42.73	9930	20220930	20.54	20900	-42.73	20230208	10200	17.35	20230818	20900	-42.73	20230208	9930	20.54	20220930	3.66	N	303530	500	36 억	33367	N	N	0	N	N
34	20230921	161005	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11890	-490	5	-3.96	895168080	74487	95.08	12380	12380	11830	16090	8670	12380	12024.40	0.45	-358	12866	12622	12326	12082	11786	12745	12205	37	3710	500	8660	10	1	7339299	873	154.42	2.07	12	1.01	77.00	5748.00	20900	20230208	-43.11	9930	20220930	19.74	20900	-43.11	20230208	10200	16.57	20230818	20900	-43.11	20230208	9930	19.74	20220930	3.62	N	303530	500	36 억	33250	N	N	0	N	N
35	20230921	150953	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12020	-360	5	-2.91	783296930	65076	83.07	12380	12380	11830	16090	8670	12380	12036.65	0.45	-237	12866	12622	12326	12082	11786	12745	12205	37	3710	500	8660	10	1	7339299	882	156.10	2.09	12	0.89	77.00	5748.00	20900	20230208	-42.49	9930	20220930	21.05	20900	-42.49	20230208	10200	17.84	20230818	20900	-42.49	20230208	9930	21.05	20220930	3.62	N	303530	500	36 억	33250	N	N	0	N	N
36	20230921	141000	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12100	-280	5	-2.26	701445810	58223	74.32	12380	12380	11830	16090	8670	12380	12047.57	0.45	160	12866	12622	12326	12082	11786	12745	12205	37	3710	500	8660	10	1	7339299	888	157.14	2.11	12	0.79	77.00	5748.00	20900	20230208	-42.11	9930	20220930	21.85	20900	-42.11	20230208	10200	18.63	20230818	20900	-42.11	20230208	9930	21.85	20220930	3.62	N	303530	500	36 억	33250	N	N	0	N	N
37	20230921	130958	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11880	-500	5	-4.04	511944740	42606	54.39	12380	12380	11830	16090	8670	12380	12015.79	0.45	2055	12866	12622	12326	12082	11786	12745	12205	37	3710	500	8660	10	1	7339299	872	154.29	2.07	12	0.58	77.00	5748.00	20900	20230208	-43.16	9930	20220930	19.64	20900	-43.16	20230208	10200	16.47	20230818	20900	-43.16	20230208	9930	19.64	20220930	3.62	N	303530	500	36 억	33250	N	N	0	N	N
38	20230921	120951	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11840	-540	5	-4.36	431452600	35845	45.76	12380	12380	11830	16090	8670	12380	12036.62	0.45	2148	12866	12622	12326	12082	11786	12745	12205	37	3710	500	8660	10	1	7339299	869	153.77	2.06	12	0.49	77.00	5748.00	20900	20230208	-43.35	9930	20220930	19.23	20900	-43.35	20230208	10200	16.08	20230818	20900	-43.35	20230208	9930	19.23	20220930	3.62	N	303530	500	36 억	33250	N	N	0	N	N
39	20230921	111012	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11950	-430	5	-3.47	301246130	24913	31.80	12380	12380	11890	16090	8670	12380	12091.93	0.45	726	12866	12622	12326	12082	11786	12745	12205	37	3710	500	8660	10	1	7339299	877	155.19	2.08	12	0.34	77.00	5748.00	20900	20230208	-42.82	9930	20220930	20.34	20900	-42.82	20230208	10200	17.16	20230818	20900	-42.82	20230208	9930	20.34	20220930	3.62	N	303530	500	36 억	33250	N	N	0	N	N
40	20230921	100949	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12160	-220	5	-1.78	128316550	10519	13.43	12380	12380	12110	16090	8670	12380	12198.55	0.45	769	12866	12622	12326	12082	11786	12745	12205	37	3710	500	8660	10	1	7339299	892	157.92	2.12	12	0.14	77.00	5748.00	20900	20230208	-41.82	9930	20220930	22.46	20900	-41.82	20230208	10200	19.22	20230818	20900	-41.82	20230208	9930	22.46	20220930	3.62	N	303530	500	36 억	33250	N	N	0	N	N
41	20230921	090955	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12360	-20	5	-0.16	27096830	2212	2.82	12380	12380	12190	16090	8670	12380	12249.92	0.45	-99	12866	12622	12326	12082	11786	12745	12205	37	3710	500	8660	10	1	7339299	907	160.52	2.15	12	0.03	77.00	5748.00	20900	20230208	-40.86	9930	20220930	24.47	20900	-40.86	20230208	10200	21.18	20230818	20900	-40.86	20230208	9930	24.47	20220930	3.62	N	303530	500	36 억	33250	N	N	0	N	N
42	20230920	161003	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12380	-50	5	-0.40	939536570	76656	36.39	12290	12570	12030	16150	8710	12430	12256.04	0.39	4223	13210	12820	12410	12020	11610	12615	11815	37	3720	500	8700	10	1	7339299	909	160.78	2.15	12	1.04	77.00	5748.00	20900	20230208	-40.77	9930	20220930	24.67	20900	-40.77	20230208	10200	21.37	20230818	20900	-40.77	20230208	9930	24.67	20220930	3.59	N	303530	500	36 억	28260	N	N	0	N	N
43	20230920	150936	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12310	-120	5	-0.97	871512460	71144	33.78	12290	12570	12030	16150	8710	12430	12249.98	0.39	3862	13210	12820	12410	12020	11610	12615	11815	37	3720	500	8700	10	1	7339299	903	159.87	2.14	12	0.97	77.00	5748.00	20900	20230208	-41.10	9930	20220930	23.97	20900	-41.10	20230208	10200	20.69	20230818	20900	-41.10	20230208	9930	23.97	20220930	3.59	N	303530	500	36 억	28260	N	N	0	N	N
44	20230920	140953	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12100	-330	5	-2.65	718865350	58708	27.87	12290	12570	12030	16150	8710	12430	12244.76	0.39	4997	13210	12820	12410	12020	11610	12615	11815	37	3720	500	8700	10	1	7339299	888	157.14	2.11	12	0.80	77.00	5748.00	20900	20230208	-42.11	9930	20220930	21.85	20900	-42.11	20230208	10200	18.63	20230818	20900	-42.11	20230208	9930	21.85	20220930	3.59	N	303530	500	36 억	28260	N	N	0	N	N
45	20230920	130947	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12220	-210	5	-1.69	675152890	55110	26.16	12290	12570	12030	16150	8710	12430	12251.00	0.39	4436	13210	12820	12410	12020	11610	12615	11815	37	3720	500	8700	10	1	7339299	897	158.70	2.13	12	0.75	77.00	5748.00	20900	20230208	-41.53	9930	20220930	23.06	20900	-41.53	20230208	10200	19.80	20230818	20900	-41.53	20230208	9930	23.06	20220930	3.59	N	303530	500	36 억	28260	N	N	0	N	N
46	20230920	120946	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12120	-310	5	-2.49	589626940	48114	22.84	12290	12570	12030	16150	8710	12430	12254.79	0.39	4408	13210	12820	12410	12020	11610	12615	11815	37	3720	500	8700	10	1	7339299	890	157.40	2.11	12	0.66	77.00	5748.00	20900	20230208	-42.01	9930	20220930	22.05	20900	-42.01	20230208	10200	18.82	20230818	20900	-42.01	20230208	9930	22.05	20220930	3.59	N	303530	500	36 억	28260	N	N	0	N	N
47	20230920	110950	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12110	-320	5	-2.57	513371770	41796	19.84	12290	12570	12070	16150	8710	12430	12282.79	0.39	3205	13210	12820	12410	12020	11610	12615	11815	37	3720	500	8700	10	1	7339299	889	157.27	2.11	12	0.57	77.00	5748.00	20900	20230208	-42.06	9930	20220930	21.95	20900	-42.06	20230208	10200	18.73	20230818	20900	-42.06	20230208	9930	21.95	20220930	3.59	N	303530	500	36 억	28260	N	N	0	N	N
48	20230920	100931	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12210	-220	5	-1.77	386011720	31319	14.87	12290	12570	12150	16150	8710	12430	12325.16	0.39	3741	13210	12820	12410	12020	11610	12615	11815	37	3720	500	8700	10	1	7339299	896	158.57	2.12	12	0.43	77.00	5748.00	20900	20230208	-41.58	9930	20220930	22.96	20900	-41.58	20230208	10200	19.71	20230818	20900	-41.58	20230208	9930	22.96	20220930	3.59	N	303530	500	36 억	28260	N	N	0	N	N
49	20230920	090944	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12310	-120	5	-0.97	118308570	9635	4.57	12290	12320	12150	16150	8710	12430	12279.03	0.39	2164	13210	12820	12410	12020	11610	12615	11815	37	3720	500	8700	10	1	7339299	903	159.87	2.14	12	0.13	77.00	5748.00	20900	20230208	-41.10	9930	20220930	23.97	20900	-41.10	20230208	10200	20.69	20230818	20900	-41.10	20230208	9930	23.97	20220930	3.59	N	303530	500	36 억	28260	N	N	0	N	N
50	20230919	160940	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12430	-370	5	-2.89	2577446380	206585	134.17	12650	12800	12000	16640	8960	12800	12476.68	0.86	-35350	13153	12976	12723	12546	12293	13065	12635	37	3840	500	8960	10	1	7339299	912	161.43	2.16	12	2.81	77.00	5748.00	20900	20230208	-40.53	9930	20220930	25.18	20900	-40.53	20230208	10200	21.86	20230818	20900	-40.53	20230208	9930	25.18	20220930	3.47	N	303530	500	36 억	63192	N	N	0	N	N
51	20230919	150943	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12510	-290	5	-2.27	2473941360	198281	128.77	12650	12800	12000	16640	8960	12800	12476.93	0.86	-34846	13153	12976	12723	12546	12293	13065	12635	37	3840	500	8960	10	1	7339299	918	162.47	2.18	12	2.70	77.00	5748.00	20900	20230208	-40.14	9930	20220930	25.98	20900	-40.14	20230208	10200	22.65	20230818	20900	-40.14	20230208	9930	25.98	20220930	3.47	N	303530	500	36 억	63192	N	N	0	N	N
52	20230919	140943	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12690	-110	5	-0.86	2304920200	184854	120.05	12650	12800	12000	16640	8960	12800	12468.85	0.86	-33295	13153	12976	12723	12546	12293	13065	12635	37	3840	500	8960	10	1	7339299	931	164.81	2.21	12	2.52	77.00	5748.00	20900	20230208	-39.28	9930	20220930	27.79	20900	-39.28	20230208	10200	24.41	20230818	20900	-39.28	20230208	9930	27.79	20220930	3.47	N	303530	500	36 억	63192	N	N	0	N	N
53	20230919	130926	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12640	-160	5	-1.25	1885037530	151704	98.52	12650	12800	12000	16640	8960	12800	12425.74	0.86	-29181	13153	12976	12723	12546	12293	13065	12635	37	3840	500	8960	10	1	7339299	928	164.16	2.20	12	2.07	77.00	5748.00	20900	20230208	-39.52	9930	20220930	27.29	20900	-39.52	20230208	10200	23.92	20230818	20900	-39.52	20230208	9930	27.29	20220930	3.47	N	303530	500	36 억	63192	N	N	0	N	N
54	20230919	120942	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12260	-540	5	-4.22	1548706440	124899	81.11	12650	12800	12000	16640	8960	12800	12399.64	0.86	-26516	13153	12976	12723	12546	12293	13065	12635	37	3840	500	8960	10	1	7339299	900	159.22	2.13	12	1.70	77.00	5748.00	20900	20230208	-41.34	9930	20220930	23.46	20900	-41.34	20230208	10200	20.20	20230818	20900	-41.34	20230208	9930	23.46	20220930	3.47	N	303530	500	36 억	63192	N	N	0	N	N
55	20230919	110947	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12220	-580	5	-4.53	1473095420	118716	77.10	12650	12800	12000	16640	8960	12800	12408.53	0.86	-25534	13153	12976	12723	12546	12293	13065	12635	37	3840	500	8960	10	1	7339299	897	158.70	2.13	12	1.62	77.00	5748.00	20900	20230208	-41.53	9930	20220930	23.06	20900	-41.53	20230208	10200	19.80	20230818	20900	-41.53	20230208	9930	23.06	20220930	3.47	N	303530	500	36 억	63192	N	N	0	N	N
56	20230919	100940	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12220	-580	5	-4.53	1168108930	93709	60.86	12650	12800	12000	16640	8960	12800	12465.24	0.86	-19207	13153	12976	12723	12546	12293	13065	12635	37	3840	500	8960	10	1	7339299	897	158.70	2.13	12	1.28	77.00	5748.00	20900	20230208	-41.53	9930	20220930	23.06	20900	-41.53	20230208	10200	19.80	20230818	20900	-41.53	20230208	9930	23.06	20220930	3.47	N	303530	500	36 억	63192	N	N	0	N	N
57	20230919	090937	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12630	-170	5	-1.33	364738630	28733	18.66	12650	12800	12630	16640	8960	12800	12694.03	0.86	-8419	13153	12976	12723	12546	12293	13065	12635	37	3840	500	8960	10	1	7339299	927	164.03	2.20	12	0.39	77.00	5748.00	20900	20230208	-39.57	9930	20220930	27.19	20900	-39.57	20230208	10200	23.82	20230818	20900	-39.57	20230208	9930	27.19	20220930	3.47	N	303530	500	36 억	63192	N	N	0	N	N
58	20230918	160941	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12800	110	2	0.87	1943341770	152956	21.47	12690	12900	12470	16490	8890	12690	12705.09	0.88	-825	13810	13250	12940	12380	12070	13095	12225	37	3800	500	8880	10	1	7339299	939	166.23	2.23	12	2.08	77.00	5748.00	20900	20230208	-38.76	9930	20220930	28.90	20900	-38.76	20230208	10200	25.49	20230818	20900	-38.76	20230208	9930	28.90	20220930	3.05	N	303530	500	36 억	64280	N	N	0	N	N
59	20230918	150939	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12750	60	2	0.47	1777787430	140028	19.66	12690	12900	12470	16490	8890	12690	12695.94	0.88	765	13810	13250	12940	12380	12070	13095	12225	37	3800	500	8880	10	1	7339299	936	165.58	2.22	12	1.91	77.00	5748.00	20900	20230208	-39.00	9930	20220930	28.40	20900	-39.00	20230208	10200	25.00	20230818	20900	-39.00	20230208	9930	28.40	20220930	3.05	N	303530	500	36 억	64280	N	N	0	N	N
60	20230918	141000	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12570	-120	5	-0.95	1472877960	116196	16.31	12690	12900	12470	16490	8890	12690	12675.80	0.88	1831	13810	13250	12940	12380	12070	13095	12225	37	3800	500	8880	10	1	7339299	923	163.25	2.19	12	1.58	77.00	5748.00	20900	20230208	-39.86	9930	20220930	26.59	20900	-39.86	20230208	10200	23.24	20230818	20900	-39.86	20230208	9930	26.59	20220930	3.05	N	303530	500	36 억	64280	N	N	0	N	N
61	20230918	130936	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12650	-40	5	-0.32	1377458480	108624	15.25	12690	12900	12470	16490	8890	12690	12680.97	0.88	1696	13810	13250	12940	12380	12070	13095	12225	37	3800	500	8880	10	1	7339299	928	164.29	2.20	12	1.48	77.00	5748.00	20900	20230208	-39.47	9930	20220930	27.39	20900	-39.47	20230208	10200	24.02	20230818	20900	-39.47	20230208	9930	27.39	20220930	3.05	N	303530	500	36 억	64280	N	N	0	N	N
62	20230918	120944	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12630	-60	5	-0.47	1264281230	99636	13.99	12690	12900	12470	16490	8890	12690	12689.00	0.88	-2421	13810	13250	12940	12380	12070	13095	12225	37	3800	500	8880	10	1	7339299	927	164.03	2.20	12	1.36	77.00	5748.00	20900	20230208	-39.57	9930	20220930	27.19	20900	-39.57	20230208	10200	23.82	20230818	20900	-39.57	20230208	9930	27.19	20220930	3.05	N	303530	500	36 억	64280	N	N	0	N	N
63	20230918	110928	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12750	60	2	0.47	1113971410	87799	12.33	12690	12900	12470	16490	8890	12690	12687.74	0.88	-2528	13810	13250	12940	12380	12070	13095	12225	37	3800	500	8880	10	1	7339299	936	165.58	2.22	12	1.20	77.00	5748.00	20900	20230208	-39.00	9930	20220930	28.40	20900	-39.00	20230208	10200	25.00	20230818	20900	-39.00	20230208	9930	28.40	20220930	3.05	N	303530	500	36 억	64280	N	N	0	N	N
64	20230918	100920	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12840	150	2	1.18	894567730	70663	9.92	12690	12900	12470	16490	8890	12690	12659.61	0.88	-424	13810	13250	12940	12380	12070	13095	12225	37	3800	500	8880	10	1	7339299	942	166.75	2.23	12	0.96	77.00	5748.00	20900	20230208	-38.56	9930	20220930	29.31	20900	-38.56	20230208	10200	25.88	20230818	20900	-38.56	20230208	9930	29.31	20220930	3.05	N	303530	500	36 억	64280	N	N	0	N	N
65	20230918	090924	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12640	-50	5	-0.39	368578270	29155	4.09	12690	12840	12470	16490	8890	12690	12641.94	0.88	-3456	13810	13250	12940	12380	12070	13095	12225	37	3800	500	8880	10	1	7339299	928	164.16	2.20	12	0.40	77.00	5748.00	20900	20230208	-39.52	9930	20220930	27.29	20900	-39.52	20230208	10200	23.92	20230818	20900	-39.52	20230208	9930	27.29	20220930	3.05	N	303530	500	36 억	64280	N	N	0	N	N
66	20230915	160935	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12690	-150	5	-1.17	9121621770	703907	25.64	13000	13500	12630	16690	8990	12840	12959.74	0.37	36625	15406	14122	12316	11032	9226	14765	11675	37	3850	500	8980	10	1	7339299	931	164.81	2.21	12	9.59	77.00	5748.00	20900	20230208	-39.28	9930	20220930	27.79	20900	-39.28	20230208	10200	24.41	20230818	20900	-39.28	20230208	9930	27.79	20220930	3.06	N	303530	500	36 억	26972	N	N	0	N	N
67	20230915	150931	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12710	-130	5	-1.01	8944769750	689963	25.13	13000	13500	12630	16690	8990	12840	12964.79	0.37	35104	15406	14122	12316	11032	9226	14765	11675	37	3850	500	8980	10	1	7339299	933	165.06	2.21	12	9.40	77.00	5748.00	20900	20230208	-39.19	9930	20220930	28.00	20900	-39.19	20230208	10200	24.61	20230818	20900	-39.19	20230208	9930	28.00	20220930	3.06	N	303530	500	36 억	26972	N	N	0	N	N
68	20230915	140937	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12840	0	3	0.00	8390830310	646673	23.56	13000	13500	12630	16690	8990	12840	12976.16	0.37	34145	15406	14122	12316	11032	9226	14765	11675	37	3850	500	8980	10	1	7339299	942	166.75	2.23	12	8.81	77.00	5748.00	20900	20230208	-38.56	9930	20220930	29.31	20900	-38.56	20230208	10200	25.88	20230818	20900	-38.56	20230208	9930	29.31	20220930	3.06	N	303530	500	36 억	26972	N	N	0	N	N
69	20230915	130926	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12960	120	2	0.93	8065241610	621373	22.63	13000	13500	12630	16690	8990	12840	12980.54	0.37	32662	15406	14122	12316	11032	9226	14765	11675	37	3850	500	8980	10	1	7339299	951	168.31	2.25	12	8.47	77.00	5748.00	20900	20230208	-37.99	9930	20220930	30.51	20900	-37.99	20230208	10200	27.06	20230818	20900	-37.99	20230208	9930	30.51	20220930	3.06	N	303530	500	36 억	26972	N	N	0	N	N
70	20230915	120932	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12880	40	2	0.31	7308268640	562862	20.50	13000	13500	12630	16690	8990	12840	12985.07	0.37	23447	15406	14122	12316	11032	9226	14765	11675	37	3850	500	8980	10	1	7339299	945	167.27	2.24	12	7.67	77.00	5748.00	20900	20230208	-38.37	9930	20220930	29.71	20900	-38.37	20230208	10200	26.27	20230818	20900	-38.37	20230208	9930	29.71	20220930	3.06	N	303530	500	36 억	26972	N	N	0	N	N
71	20230915	110940	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12870	30	2	0.23	6144732810	473050	17.23	13000	13500	12630	16690	8990	12840	12990.78	0.37	12617	15406	14122	12316	11032	9226	14765	11675	37	3850	500	8980	10	1	7339299	945	167.14	2.24	12	6.45	77.00	5748.00	20900	20230208	-38.42	9930	20220930	29.61	20900	-38.42	20230208	10200	26.18	20230818	20900	-38.42	20230208	9930	29.61	20220930	3.06	N	303530	500	36 억	26972	N	N	0	N	N
72	20230915	100938	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12720	-120	5	-0.93	5622793560	432231	15.74	13000	13500	12630	16690	8990	12840	13010.22	0.37	7480	15406	14122	12316	11032	9226	14765	11675	37	3850	500	8980	10	1	7339299	934	165.19	2.21	12	5.89	77.00	5748.00	20900	20230208	-39.14	9930	20220930	28.10	20900	-39.14	20230208	10200	24.71	20230818	20900	-39.14	20230208	9930	28.10	20220930	3.06	N	303530	500	36 억	26972	N	N	0	N	N
73	20230915	090926	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12930	90	2	0.70	2346431760	178461	6.50	13000	13500	12930	16690	8990	12840	13154.62	0.37	196	15406	14122	12316	11032	9226	14765	11675	37	3850	500	8980	10	1	7339299	949	167.92	2.25	12	2.43	77.00	5748.00	20900	20230208	-38.13	9930	20220930	30.21	20900	-38.13	20230208	10200	26.76	20230818	20900	-38.13	20230208	9930	30.21	20220930	3.06	N	303530	500	36 억	26972	N	N	0	N	N
74	20230914	160939	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12840	2370	2	22.64	34266552750	2669295	23603.28	10510	13600	10510	13610	7330	10470	12837.30	0.60	-18799	10703	10586	10483	10366	10263	10535	10315	37	3140	500	7320	10	1	7339299	942	166.75	2.23	12	36.37	77.00	5748.00	20900	20230208	-38.56	9930	20220930	29.31	20900	-38.56	20230208	10200	25.88	20230818	20900	-38.56	20230208	9930	29.31	20220930	3.06	N	303530	500	36 억	43837	N	N	66	N	N
75	20230914	150906	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12850	2380	2	22.73	32253904550	2511115	22204.57	10510	13600	10510	13610	7330	10470	12844.46	0.60	-19394	10703	10586	10483	10366	10263	10535	10315	37	3140	500	7320	10	1	7339299	943	166.88	2.24	12	34.21	77.00	5748.00	20900	20230208	-38.52	9930	20220930	29.41	20900	-38.52	20230208	10200	25.98	20230818	20900	-38.52	20230208	9930	29.41	20220930	3.06	N	303530	500	36 억	43837	N	N	66	N	N
76	20230914	140929	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13440	2970	2	28.37	27042738530	2108981	18648.70	10510	13600	10510	13610	7330	10470	12822.66	0.60	-20619	10703	10586	10483	10366	10263	10535	10315	37	3140	500	7320	10	1	7339299	986	174.55	2.34	12	28.74	77.00	5748.00	20900	20230208	-35.69	9930	20220930	35.35	20900	-35.69	20230208	10200	31.76	20230818	20900	-35.69	20230208	9930	35.35	20220930	3.06	N	303530	500	36 억	43837	N	N	66	N	N
77	20230914	130910	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13040	2570	2	24.55	19292555090	1528691	13517.47	10510	13370	10510	13610	7330	10470	12620.31	0.60	-15425	10703	10586	10483	10366	10263	10535	10315	37	3140	500	7320	10	1	7339299	957	169.35	2.27	12	20.83	77.00	5748.00	20900	20230208	-37.61	9930	20220930	31.32	20900	-37.61	20230208	10200	27.84	20230818	20900	-37.61	20230208	9930	31.32	20220930	3.06	N	303530	500	36 억	43837	N	N	66	N	N
78	20230914	120920	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12890	2420	2	23.11	14525728750	1151641	10183.40	10510	13370	10510	13610	7330	10470	12613.07	0.60	-18296	10703	10586	10483	10366	10263	10535	10315	37	3140	500	7320	10	1	7339299	946	167.40	2.24	12	15.69	77.00	5748.00	20900	20230208	-38.33	9930	20220930	29.81	20900	-38.33	20230208	10200	26.37	20230818	20900	-38.33	20230208	9930	29.81	20220930	3.06	N	303530	500	36 억	43837	N	N	66	N	N
79	20230914	110913	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11290	820	2	7.83	705291700	62489	552.56	10510	11760	10510	13610	7330	10470	11286.65	0.60	-7760	10703	10586	10483	10366	10263	10535	10315	37	3140	500	7320	10	1	7339299	829	146.62	1.96	12	0.85	77.00	5748.00	20900	20230208	-45.98	9930	20220930	13.70	20900	-45.98	20230208	10200	10.69	20230818	20900	-45.98	20230208	9930	13.70	20220930	3.06	N	303530	500	36 억	43837	N	N	66	N	N
80	20230914	100906	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10650	180	2	1.72	69271110	6509	57.56	10510	10830	10510	13610	7330	10470	10642.36	0.60	2129	10703	10586	10483	10366	10263	10535	10315	37	3140	500	7320	10	1	7339299	782	138.31	1.85	12	0.09	77.00	5748.00	20900	20230208	-49.04	9930	20220930	7.25	20900	-49.04	20230208	10200	4.41	20230818	20900	-49.04	20230208	9930	7.25	20220930	3.06	N	303530	500	36 억	43837	N	N	66	N	N
81	20230914	090923	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10730	260	2	2.48	54517980	5123	45.30	10510	10830	10510	13610	7330	10470	10641.81	0.60	2613	10703	10586	10483	10366	10263	10535	10315	37	3140	500	7320	10	1	7339299	788	139.35	1.87	12	0.07	77.00	5748.00	20900	20230208	-48.66	9930	20220930	8.06	20900	-48.66	20230208	10200	5.20	20230818	20900	-48.66	20230208	9930	8.06	20220930	3.06	N	303530	500	36 억	43837	N	N	66	N	N
82	20230913	160926	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10470	-110	5	-1.04	117397880	11216	86.38	10580	10600	10380	13750	7410	10580	10467.00	0.64	-2830	10766	10672	10596	10502	10426	10720	10550	37	3170	500	7400	10	1	7339299	768	135.97	1.82	12	0.15	77.00	5748.00	20900	20230208	-49.90	9930	20220930	5.44	20900	-49.90	20230208	10200	2.65	20230818	20900	-49.90	20230208	9930	5.44	20220930	3.05	N	303530	500	36 억	46905	N	N	66	N	N
83	20230913	150918	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10450	-130	5	-1.23	107810310	10299	79.31	10580	10600	10380	13750	7410	10580	10468.04	0.64	-2867	10766	10672	10596	10502	10426	10720	10550	37	3170	500	7400	10	1	7339299	767	135.71	1.82	12	0.14	77.00	5748.00	20900	20230208	-50.00	9930	20220930	5.24	20900	-50.00	20230208	10200	2.45	20230818	20900	-50.00	20230208	9930	5.24	20220930	3.05	N	303530	500	36 억	46905	N	N	0	N	N
84	20230913	140926	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10490	-90	5	-0.85	97198030	9282	71.48	10580	10600	10380	13750	7410	10580	10471.67	0.64	-2782	10766	10672	10596	10502	10426	10720	10550	37	3170	500	7400	10	1	7339299	770	136.23	1.82	12	0.13	77.00	5748.00	20900	20230208	-49.81	9930	20220930	5.64	20900	-49.81	20230208	10200	2.84	20230818	20900	-49.81	20230208	9930	5.64	20220930	3.05	N	303530	500	36 억	46905	N	N	0	N	N
85	20230913	130859	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10400	-180	5	-1.70	83740430	7995	61.57	10580	10600	10380	13750	7410	10580	10474.10	0.64	-2919	10766	10672	10596	10502	10426	10720	10550	37	3170	500	7400	10	1	7339299	763	135.06	1.81	12	0.11	77.00	5748.00	20900	20230208	-50.24	9930	20220930	4.73	20900	-50.24	20230208	10200	1.96	20230818	20900	-50.24	20230208	9930	4.73	20220930	3.05	N	303530	500	36 억	46905	N	N	0	N	N
86	20230913	120925	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10470	-110	5	-1.04	78404780	7484	57.64	10580	10600	10380	13750	7410	10580	10476.32	0.64	-2886	10766	10672	10596	10502	10426	10720	10550	37	3170	500	7400	10	1	7339299	768	135.97	1.82	12	0.10	77.00	5748.00	20900	20230208	-49.90	9930	20220930	5.44	20900	-49.90	20230208	10200	2.65	20230818	20900	-49.90	20230208	9930	5.44	20220930	3.05	N	303530	500	36 억	46905	N	N	0	N	N
87	20230913	110922	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10500	-80	5	-0.76	45718290	4351	33.51	10580	10600	10470	13750	7410	10580	10507.54	0.64	-1770	10766	10672	10596	10502	10426	10720	10550	37	3170	500	7400	10	1	7339299	771	136.36	1.83	12	0.06	77.00	5748.00	20900	20230208	-49.76	9930	20220930	5.74	20900	-49.76	20230208	10200	2.94	20230818	20900	-49.76	20230208	9930	5.74	20220930	3.05	N	303530	500	36 억	46905	N	N	0	N	N
88	20230913	100909	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10530	-50	5	-0.47	31860690	3031	23.34	10580	10600	10470	13750	7410	10580	10511.61	0.64	-907	10766	10672	10596	10502	10426	10720	10550	37	3170	500	7400	10	1	7339299	773	136.75	1.83	12	0.04	77.00	5748.00	20900	20230208	-49.62	9930	20220930	6.04	20900	-49.62	20230208	10200	3.24	20230818	20900	-49.62	20230208	9930	6.04	20220930	3.05	N	303530	500	36 억	46905	N	N	0	N	N
89	20230913	090902	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10590	10	2	0.09	12602560	1198	9.23	10580	10600	10470	13750	7410	10580	10519.67	0.64	-947	10766	10672	10596	10502	10426	10720	10550	37	3170	500	7400	10	1	7339299	777	137.53	1.84	12	0.02	77.00	5748.00	20900	20230208	-49.33	9930	20220930	6.65	20900	-49.33	20230208	10200	3.82	20230818	20900	-49.33	20230208	9930	6.65	20220930	3.05	N	303530	500	36 억	46905	N	N	0	N	N
90	20230912	160900	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10580	70	2	0.67	136946700	12953	84.90	10550	10690	10520	13660	7360	10510	10572.57	0.66	-1415	10956	10732	10616	10392	10276	10675	10335	37	3150	500	7350	10	1	7339299	776	137.40	1.84	12	0.18	77.00	5748.00	20900	20230208	-49.38	9930	20220930	6.55	20900	-49.38	20230208	10200	3.73	20230818	20900	-49.38	20230208	9930	6.55	20220930	3.05	N	303530	500	36 억	48320	N	N	0	N	N
91	20230912	150910	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10540	30	2	0.29	123025350	11632	76.25	10550	10690	10520	13660	7360	10510	10576.46	0.66	-1264	10956	10732	10616	10392	10276	10675	10335	37	3150	500	7350	10	1	7339299	774	136.88	1.83	12	0.16	77.00	5748.00	20900	20230208	-49.57	9930	20220930	6.14	20900	-49.57	20230208	10200	3.33	20230818	20900	-49.57	20230208	9930	6.14	20220930	3.05	N	303530	500	36 억	48320	N	N	0	N	N
92	20230912	140908	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10530	20	2	0.19	110517390	10445	68.46	10550	10690	10530	13660	7360	10510	10580.89	0.66	-1075	10956	10732	10616	10392	10276	10675	10335	37	3150	500	7350	10	1	7339299	773	136.75	1.83	12	0.14	77.00	5748.00	20900	20230208	-49.62	9930	20220930	6.04	20900	-49.62	20230208	10200	3.24	20230818	20900	-49.62	20230208	9930	6.04	20220930	3.05	N	303530	500	36 억	48320	N	N	0	N	N
93	20230912	130857	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10580	70	2	0.67	83788170	7912	51.86	10550	10690	10550	13660	7360	10510	10590.01	0.66	1164	10956	10732	10616	10392	10276	10675	10335	37	3150	500	7350	10	1	7339299	776	137.40	1.84	12	0.11	77.00	5748.00	20900	20230208	-49.38	9930	20220930	6.55	20900	-49.38	20230208	10200	3.73	20230818	20900	-49.38	20230208	9930	6.55	20220930	3.05	N	303530	500	36 억	48320	N	N	0	N	N
94	20230912	120856	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10580	70	2	0.67	50574450	4770	31.27	10550	10690	10550	13660	7360	10510	10602.61	0.66	1447	10956	10732	10616	10392	10276	10675	10335	37	3150	500	7350	10	1	7339299	776	137.40	1.84	12	0.06	77.00	5748.00	20900	20230208	-49.38	9930	20220930	6.55	20900	-49.38	20230208	10200	3.73	20230818	20900	-49.38	20230208	9930	6.55	20220930	3.05	N	303530	500	36 억	48320	N	N	0	N	N
95	20230912	110901	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10610	100	2	0.95	46120240	4349	28.51	10550	10690	10550	13660	7360	10510	10604.79	0.66	1337	10956	10732	10616	10392	10276	10675	10335	37	3150	500	7350	10	1	7339299	779	137.79	1.85	12	0.06	77.00	5748.00	20900	20230208	-49.23	9930	20220930	6.85	20900	-49.23	20230208	10200	4.02	20230818	20900	-49.23	20230208	9930	6.85	20220930	3.05	N	303530	500	36 억	48320	N	N	0	N	N
96	20230912	100851	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10620	110	2	1.05	21804770	2052	13.45	10550	10690	10550	13660	7360	10510	10626.11	0.66	776	10956	10732	10616	10392	10276	10675	10335	37	3150	500	7350	10	1	7339299	779	137.92	1.85	12	0.03	77.00	5748.00	20900	20230208	-49.19	9930	20220930	6.95	20900	-49.19	20230208	10200	4.12	20230818	20900	-49.19	20230208	9930	6.95	20220930	3.05	N	303530	500	36 억	48320	N	N	0	N	N
97	20230912	090913	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10570	60	2	0.57	3188420	302	1.98	10550	10650	10550	13660	7360	10510	10557.68	0.66	31	10956	10732	10616	10392	10276	10675	10335	37	3150	500	7350	10	1	7339299	776	137.27	1.84	12	0.00	77.00	5748.00	20900	20230208	-49.43	9930	20220930	6.45	20900	-49.43	20230208	10200	3.63	20230818	20900	-49.43	20230208	9930	6.45	20220930	3.05	N	303530	500	36 억	48320	N	N	0	N	N
98	20230911	160854	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10510	-250	5	-2.32	161276000	15253	144.15	10760	10840	10500	13980	7540	10760	10573.15	0.68	-1447	10980	10870	10730	10620	10480	10800	10550	37	3220	500	7530	10	1	7339299	771	136.49	1.83	12	0.21	77.00	5748.00	20900	20230208	-49.71	9930	20220930	5.84	20900	-49.71	20230208	10200	3.04	20230818	20900	-49.71	20230208	9930	5.84	20220930	3.13	N	303530	500	36 억	49767	N	N	0	N	N
99	20230911	150858	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10590	-170	5	-1.58	149030410	14091	133.17	10760	10840	10500	13980	7540	10760	10576.02	0.68	-1233	10980	10870	10730	10620	10480	10800	10550	37	3220	500	7530	10	1	7339299	777	137.53	1.84	12	0.19	77.00	5748.00	20900	20230208	-49.33	9930	20220930	6.65	20900	-49.33	20230208	10200	3.82	20230818	20900	-49.33	20230208	9930	6.65	20220930	3.13	N	303530	500	36 억	49767	N	N	0	N	N
100	20230911	140907	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10590	-170	5	-1.58	100380330	9476	89.56	10760	10840	10500	13980	7540	10760	10592.76	0.68	510	10980	10870	10730	10620	10480	10800	10550	37	3220	500	7530	10	1	7339299	777	137.53	1.84	12	0.13	77.00	5748.00	20900	20230208	-49.33	9930	20220930	6.65	20900	-49.33	20230208	10200	3.82	20230818	20900	-49.33	20230208	9930	6.65	20220930	3.13	N	303530	500	36 억	49767	N	N	0	N	N
101	20230911	130840	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10570	-190	5	-1.77	93273410	8805	83.22	10760	10840	10500	13980	7540	10760	10592.85	0.68	755	10980	10870	10730	10620	10480	10800	10550	37	3220	500	7530	10	1	7339299	776	137.27	1.84	12	0.12	77.00	5748.00	20900	20230208	-49.43	9930	20220930	6.45	20900	-49.43	20230208	10200	3.63	20230818	20900	-49.43	20230208	9930	6.45	20220930	3.13	N	303530	500	36 억	49767	N	N	0	N	N
102	20230911	120855	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10650	-110	5	-1.02	62677770	5911	55.86	10760	10840	10500	13980	7540	10760	10603.05	0.68	292	10980	10870	10730	10620	10480	10800	10550	37	3220	500	7530	10	1	7339299	782	138.31	1.85	12	0.08	77.00	5748.00	20900	20230208	-49.04	9930	20220930	7.25	20900	-49.04	20230208	10200	4.41	20230818	20900	-49.04	20230208	9930	7.25	20220930	3.13	N	303530	500	36 억	49767	N	N	0	N	N
103	20230911	110840	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10640	-120	5	-1.12	59457530	5608	53.00	10760	10840	10500	13980	7540	10760	10601.71	0.68	269	10980	10870	10730	10620	10480	10800	10550	37	3220	500	7530	10	1	7339299	781	138.18	1.85	12	0.08	77.00	5748.00	20900	20230208	-49.09	9930	20220930	7.15	20900	-49.09	20230208	10200	4.31	20230818	20900	-49.09	20230208	9930	7.15	20220930	3.13	N	303530	500	36 억	49767	N	N	0	N	N
104	20230911	100839	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10630	-130	5	-1.21	54674930	5158	48.75	10760	10840	10500	13980	7540	10760	10599.40	0.68	134	10980	10870	10730	10620	10480	10800	10550	37	3220	500	7530	10	1	7339299	780	138.05	1.85	12	0.07	77.00	5748.00	20900	20230208	-49.14	9930	20220930	7.05	20900	-49.14	20230208	10200	4.22	20230818	20900	-49.14	20230208	9930	7.05	20220930	3.13	N	303530	500	36 억	49767	N	N	0	N	N
105	20230911	090839	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10670	-90	5	-0.84	4992720	465	4.39	10760	10840	10620	13980	7540	10760	10736.00	0.68	-30	10980	10870	10730	10620	10480	10800	10550	37	3220	500	7530	10	1	7339299	783	138.57	1.86	12	0.01	77.00	5748.00	20900	20230208	-48.95	9930	20220930	7.45	20900	-48.95	20230208	10200	4.61	20230818	20900	-48.95	20230208	9930	7.45	20220930	3.13	N	303530	500	36 억	49767	N	N	0	N	N
106	20230908	160900	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10760	-10	5	-0.09	112959290	10581	41.52	10770	10840	10590	14000	7540	10770	10675.67	0.74	-3786	11343	11056	10863	10576	10383	10960	10480	37	3230	500	7530	10	1	7339299	790	139.74	1.87	12	0.14	77.00	5748.00	20900	20230208	-48.52	9930	20220930	8.36	20900	-48.52	20230208	10200	5.49	20230818	20900	-48.52	20230208	9930	8.36	20220930	3.16	N	303530	500	36 억	54303	N	N	0	N	N
107	20230908	150901	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10770	0	3	0.00	109247590	10236	40.17	10770	10840	10590	14000	7540	10770	10672.88	0.74	-3719	11343	11056	10863	10576	10383	10960	10480	37	3230	500	7530	10	1	7339299	790	139.87	1.87	12	0.14	77.00	5748.00	20900	20230208	-48.47	9930	20220930	8.46	20900	-48.47	20230208	10200	5.59	20230818	20900	-48.47	20230208	9930	8.46	20220930	3.16	N	303530	500	36 억	54303	N	N	0	N	N
108	20230908	140851	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10670	-100	5	-0.93	94861680	8888	34.88	10770	10840	10590	14000	7540	10770	10673.01	0.74	-3225	11343	11056	10863	10576	10383	10960	10480	37	3230	500	7530	10	1	7339299	783	138.57	1.86	12	0.12	77.00	5748.00	20900	20230208	-48.95	9930	20220930	7.45	20900	-48.95	20230208	10200	4.61	20230818	20900	-48.95	20230208	9930	7.45	20220930	3.16	N	303530	500	36 억	54303	N	N	0	N	N
109	20230908	130859	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10670	-100	5	-0.93	90193860	8450	33.16	10770	10840	10590	14000	7540	10770	10673.83	0.74	-3357	11343	11056	10863	10576	10383	10960	10480	37	3230	500	7530	10	1	7339299	783	138.57	1.86	12	0.12	77.00	5748.00	20900	20230208	-48.95	9930	20220930	7.45	20900	-48.95	20230208	10200	4.61	20230818	20900	-48.95	20230208	9930	7.45	20220930	3.16	N	303530	500	36 억	54303	N	N	0	N	N
110	20230908	120912	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10630	-140	5	-1.30	75465370	7065	27.73	10770	10840	10610	14000	7540	10770	10681.58	0.74	-3150	11343	11056	10863	10576	10383	10960	10480	37	3230	500	7530	10	1	7339299	780	138.05	1.85	12	0.10	77.00	5748.00	20900	20230208	-49.14	9930	20220930	7.05	20900	-49.14	20230208	10200	4.22	20230818	20900	-49.14	20230208	9930	7.05	20220930	3.16	N	303530	500	36 억	54303	N	N	0	N	N
111	20230908	110907	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10720	-50	5	-0.46	57049990	5332	20.92	10770	10840	10610	14000	7540	10770	10699.55	0.74	-3332	11343	11056	10863	10576	10383	10960	10480	37	3230	500	7530	10	1	7339299	787	139.22	1.86	12	0.07	77.00	5748.00	20900	20230208	-48.71	9930	20220930	7.96	20900	-48.71	20230208	10200	5.10	20230818	20900	-48.71	20230208	9930	7.96	20220930	3.16	N	303530	500	36 억	54303	N	N	0	N	N
112	20230908	100857	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10660	-110	5	-1.02	35819130	3344	13.12	10770	10840	10610	14000	7540	10770	10711.46	0.74	-2505	11343	11056	10863	10576	10383	10960	10480	37	3230	500	7530	10	1	7339299	782	138.44	1.85	12	0.05	77.00	5748.00	20900	20230208	-49.00	9930	20220930	7.35	20900	-49.00	20230208	10200	4.51	20230818	20900	-49.00	20230208	9930	7.35	20220930	3.16	N	303530	500	36 억	54303	N	N	0	N	N
113	20230908	090904	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10840	70	2	0.65	11265490	1046	4.10	10770	10840	10770	14000	7540	10770	10770.07	0.74	-1017	11343	11056	10863	10576	10383	10960	10480	37	3230	500	7530	10	1	7339299	796	140.78	1.89	12	0.01	77.00	5748.00	20900	20230208	-48.13	9930	20220930	9.16	20900	-48.13	20230208	10200	6.27	20230818	20900	-48.13	20230208	9930	9.16	20220930	3.16	N	303530	500	36 억	54303	N	N	0	N	N
114	20230907	160848	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10770	-80	5	-0.74	276720200	25460	137.87	10850	11150	10670	14100	7600	10850	10868.84	0.73	577	11210	11030	10870	10690	10530	11120	10780	37	3250	500	7590	10	1	7339299	790	139.87	1.87	12	0.35	77.00	5748.00	20900	20230208	-48.47	9930	20220930	8.46	20900	-48.47	20230208	10200	5.59	20230818	20900	-48.47	20230208	9930	8.46	20220930	3.15	N	303530	500	36 억	53826	N	N	0	N	N
115	20230907	150855	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10670	-180	5	-1.66	270036260	24838	134.50	10850	11150	10670	14100	7600	10850	10871.92	0.73	581	11210	11030	10870	10690	10530	11120	10780	37	3250	500	7590	10	1	7339299	783	138.57	1.86	12	0.34	77.00	5748.00	20900	20230208	-48.95	9930	20220930	7.45	20900	-48.95	20230208	10200	4.61	20230818	20900	-48.95	20230208	9930	7.45	20220930	3.15	N	303530	500	36 억	53826	N	N	0	N	N
116	20230907	140852	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10770	-80	5	-0.74	235871530	21652	117.25	10850	11150	10750	14100	7600	10850	10893.80	0.73	1917	11210	11030	10870	10690	10530	11120	10780	37	3250	500	7590	10	1	7339299	790	139.87	1.87	12	0.30	77.00	5748.00	20900	20230208	-48.47	9930	20220930	8.46	20900	-48.47	20230208	10200	5.59	20230818	20900	-48.47	20230208	9930	8.46	20220930	3.15	N	303530	500	36 억	53826	N	N	0	N	N
117	20230907	130846	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10790	-60	5	-0.55	206309250	18909	102.39	10850	11150	10750	14100	7600	10850	10910.71	0.73	3179	11210	11030	10870	10690	10530	11120	10780	37	3250	500	7590	10	1	7339299	792	140.13	1.88	12	0.26	77.00	5748.00	20900	20230208	-48.37	9930	20220930	8.66	20900	-48.37	20230208	10200	5.78	20230818	20900	-48.37	20230208	9930	8.66	20220930	3.15	N	303530	500	36 억	53826	N	N	0	N	N
118	20230907	120900	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10830	-20	5	-0.18	181273270	16587	89.82	10850	11150	10750	14100	7600	10850	10928.74	0.73	3941	11210	11030	10870	10690	10530	11120	10780	37	3250	500	7590	10	1	7339299	795	140.65	1.88	12	0.23	77.00	5748.00	20900	20230208	-48.18	9930	20220930	9.06	20900	-48.18	20230208	10200	6.18	20230818	20900	-48.18	20230208	9930	9.06	20220930	3.15	N	303530	500	36 억	53826	N	N	0	N	N
119	20230907	110851	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10840	-10	5	-0.09	174675680	15977	86.52	10850	11150	10750	14100	7600	10850	10933.07	0.73	4031	11210	11030	10870	10690	10530	11120	10780	37	3250	500	7590	10	1	7339299	796	140.78	1.89	12	0.22	77.00	5748.00	20900	20230208	-48.13	9930	20220930	9.16	20900	-48.13	20230208	10200	6.27	20230818	20900	-48.13	20230208	9930	9.16	20220930	3.15	N	303530	500	36 억	53826	N	N	0	N	N
120	20230907	100851	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10910	60	2	0.55	136102560	12428	67.30	10850	11150	10750	14100	7600	10850	10951.47	0.73	7095	11210	11030	10870	10690	10530	11120	10780	37	3250	500	7590	10	1	7339299	801	141.69	1.90	12	0.17	77.00	5748.00	20900	20230208	-47.80	9930	20220930	9.87	20900	-47.80	20230208	10200	6.96	20230818	20900	-47.80	20230208	9930	9.87	20220930	3.15	N	303530	500	36 억	53826	N	N	0	N	N
121	20230907	090905	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11000	150	2	1.38	23071300	2098	11.36	10850	11150	10750	14100	7600	10850	10998.43	0.73	671	11210	11030	10870	10690	10530	11120	10780	37	3250	500	7590	10	1	7339299	807	142.86	1.91	12	0.03	77.00	5748.00	20900	20230208	-47.37	9930	20220930	10.78	20900	-47.37	20230208	10200	7.84	20230818	20900	-47.37	20230208	9930	10.78	20220930	3.15	N	303530	500	36 억	53826	N	N	0	N	N
122	20230906	160853	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10850	20	2	0.18	199709230	18467	148.90	10800	11050	10710	14070	7590	10830	10814.37	0.66	5294	11050	10940	10840	10730	10630	10995	10785	37	3240	500	7580	10	1	7339299	796	140.91	1.89	12	0.25	77.00	5748.00	20900	20230208	-48.09	9930	20220930	9.26	20900	-48.09	20230208	10200	6.37	20230818	20900	-48.09	20230208	9930	9.26	20220930	3.14	N	303530	500	36 억	48538	N	N	0	N	N
123	20230906	150854	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10830	0	3	0.00	198071190	18316	147.69	10800	11050	10710	14070	7590	10830	10814.11	0.66	5294	11050	10940	10840	10730	10630	10995	10785	37	3240	500	7580	10	1	7339299	795	140.65	1.88	12	0.25	77.00	5748.00	20900	20230208	-48.18	9930	20220930	9.06	20900	-48.18	20230208	10200	6.18	20230818	20900	-48.18	20230208	9930	9.06	20220930	3.14	N	303530	500	36 억	48538	N	N	0	N	N
124	20230906	140854	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10870	40	2	0.37	120191570	11152	89.92	10800	10940	10710	14070	7590	10830	10777.58	0.66	1929	11050	10940	10840	10730	10630	10995	10785	37	3240	500	7580	10	1	7339299	798	141.17	1.89	12	0.15	77.00	5748.00	20900	20230208	-47.99	9930	20220930	9.47	20900	-47.99	20230208	10200	6.57	20230818	20900	-47.99	20230208	9930	9.47	20220930	3.14	N	303530	500	36 억	48538	N	N	0	N	N
125	20230906	130843	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10750	-80	5	-0.74	86576050	8037	64.80	10800	10940	10710	14070	7590	10830	10772.18	0.66	1124	11050	10940	10840	10730	10630	10995	10785	37	3240	500	7580	10	1	7339299	789	139.61	1.87	12	0.11	77.00	5748.00	20900	20230208	-48.56	9930	20220930	8.26	20900	-48.56	20230208	10200	5.39	20230818	20900	-48.56	20230208	9930	8.26	20220930	3.14	N	303530	500	36 억	48538	N	N	0	N	N
126	20230906	120855	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10860	30	2	0.28	76969780	7146	57.62	10800	10940	10710	14070	7590	10830	10771.03	0.66	1066	11050	10940	10840	10730	10630	10995	10785	37	3240	500	7580	10	1	7339299	797	141.04	1.89	12	0.10	77.00	5748.00	20900	20230208	-48.04	9930	20220930	9.37	20900	-48.04	20230208	10200	6.47	20230818	20900	-48.04	20230208	9930	9.37	20220930	3.14	N	303530	500	36 억	48538	N	N	0	N	N
127	20230906	110903	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10850	20	2	0.18	70083460	6511	52.50	10800	10940	10710	14070	7590	10830	10763.86	0.66	1112	11050	10940	10840	10730	10630	10995	10785	37	3240	500	7580	10	1	7339299	796	140.91	1.89	12	0.09	77.00	5748.00	20900	20230208	-48.09	9930	20220930	9.26	20900	-48.09	20230208	10200	6.37	20230818	20900	-48.09	20230208	9930	9.26	20220930	3.14	N	303530	500	36 억	48538	N	N	0	N	N
128	20230906	100838	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10760	-70	5	-0.65	54956060	5108	41.19	10800	10940	10710	14070	7590	10830	10758.82	0.66	674	11050	10940	10840	10730	10630	10995	10785	37	3240	500	7580	10	1	7339299	790	139.74	1.87	12	0.07	77.00	5748.00	20900	20230208	-48.52	9930	20220930	8.36	20900	-48.52	20230208	10200	5.49	20230818	20900	-48.52	20230208	9930	8.36	20220930	3.14	N	303530	500	36 억	48538	N	N	0	N	N
129	20230906	090841	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10720	-110	5	-1.02	13234990	1229	9.91	10800	10940	10720	14070	7590	10830	10768.91	0.66	-717	11050	10940	10840	10730	10630	10995	10785	37	3240	500	7580	10	1	7339299	787	139.22	1.86	12	0.02	77.00	5748.00	20900	20230208	-48.71	9930	20220930	7.96	20900	-48.71	20230208	10200	5.10	20230818	20900	-48.71	20230208	9930	7.96	20220930	3.14	N	303530	500	36 억	48538	N	N	0	N	N
130	20230905	160842	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10830	-50	5	-0.46	133947680	12399	101.03	10800	10950	10740	14140	7620	10880	10802.95	0.71	-3333	11093	10986	10863	10756	10633	10925	10695	37	3260	500	7610	10	1	7339299	795	140.65	1.88	12	0.17	77.00	5748.00	20900	20230208	-48.18	9930	20220930	9.06	20900	-48.18	20230208	10200	6.18	20230818	20900	-48.18	20230208	9930	9.06	20220930	3.17	N	303530	500	36 억	51871	N	N	0	N	N
131	20230905	150855	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10820	-60	5	-0.55	129081420	11948	97.35	10800	10950	10740	14140	7620	10880	10803.60	0.71	-3349	11093	10986	10863	10756	10633	10925	10695	37	3260	500	7610	10	1	7339299	794	140.52	1.88	12	0.16	77.00	5748.00	20900	20230208	-48.23	9930	20220930	8.96	20900	-48.23	20230208	10200	6.08	20230818	20900	-48.23	20230208	9930	8.96	20220930	3.17	N	303530	500	36 억	51871	N	N	0	N	N
132	20230905	140853	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10830	-50	5	-0.46	113788840	10529	85.79	10800	10950	10740	14140	7620	10880	10807.18	0.71	-2632	11093	10986	10863	10756	10633	10925	10695	37	3260	500	7610	10	1	7339299	795	140.65	1.88	12	0.14	77.00	5748.00	20900	20230208	-48.18	9930	20220930	9.06	20900	-48.18	20230208	10200	6.18	20230818	20900	-48.18	20230208	9930	9.06	20220930	3.17	N	303530	500	36 억	51871	N	N	0	N	N
133	20230905	130834	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10820	-60	5	-0.55	104199140	9639	78.54	10800	10950	10740	14140	7620	10880	10810.16	0.71	-2588	11093	10986	10863	10756	10633	10925	10695	37	3260	500	7610	10	1	7339299	794	140.52	1.88	12	0.13	77.00	5748.00	20900	20230208	-48.23	9930	20220930	8.96	20900	-48.23	20230208	10200	6.08	20230818	20900	-48.23	20230208	9930	8.96	20220930	3.17	N	303530	500	36 억	51871	N	N	0	N	N
134	20230905	120836	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10860	-20	5	-0.18	79214260	7321	59.65	10800	10950	10770	14140	7620	10880	10820.14	0.71	-2155	11093	10986	10863	10756	10633	10925	10695	37	3260	500	7610	10	1	7339299	797	141.04	1.89	12	0.10	77.00	5748.00	20900	20230208	-48.04	9930	20220930	9.37	20900	-48.04	20230208	10200	6.47	20230818	20900	-48.04	20230208	9930	9.37	20220930	3.17	N	303530	500	36 억	51871	N	N	0	N	N
135	20230905	110843	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10810	-70	5	-0.64	72568680	6707	54.65	10800	10950	10770	14140	7620	10880	10819.84	0.71	-1876	11093	10986	10863	10756	10633	10925	10695	37	3260	500	7610	10	1	7339299	793	140.39	1.88	12	0.09	77.00	5748.00	20900	20230208	-48.28	9930	20220930	8.86	20900	-48.28	20230208	10200	5.98	20230818	20900	-48.28	20230208	9930	8.86	20220930	3.17	N	303530	500	36 억	51871	N	N	0	N	N
136	20230905	100832	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10820	-60	5	-0.55	27728170	2563	20.88	10800	10950	10780	14140	7620	10880	10818.64	0.71	-778	11093	10986	10863	10756	10633	10925	10695	37	3260	500	7610	10	1	7339299	794	140.52	1.88	12	0.03	77.00	5748.00	20900	20230208	-48.23	9930	20220930	8.96	20900	-48.23	20230208	10200	6.08	20230818	20900	-48.23	20230208	9930	8.96	20220930	3.17	N	303530	500	36 억	51871	N	N	0	N	N
137	20230905	090832	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10950	70	2	0.64	3635950	336	2.74	10800	10950	10800	14140	7620	10880	10821.28	0.71	-49	11093	10986	10863	10756	10633	10925	10695	37	3260	500	7610	10	1	7339299	804	142.21	1.91	12	0.00	77.00	5748.00	20900	20230208	-47.61	9930	20220930	10.27	20900	-47.61	20230208	10200	7.35	20230818	20900	-47.61	20230208	9930	10.27	20220930	3.17	N	303530	500	36 억	51871	N	N	0	N	N
138	20230904	160829	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10880	-20	5	-0.18	132858370	12247	49.87	10900	10970	10740	14170	7630	10900	10847.11	0.68	1772	11493	11196	11003	10706	10513	11345	10855	37	3270	500	7630	10	1	7339299	799	141.30	1.89	12	0.17	77.00	5748.00	20900	20230208	-47.94	9930	20220930	9.57	20900	-47.94	20230208	10200	6.67	20230818	20900	-47.94	20230208	9930	9.57	20220930	3.15	N	303530	500	36 억	50197	N	N	0	N	N
139	20230904	150815	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10840	-60	5	-0.55	122162380	11261	45.85	10900	10970	10740	14170	7630	10900	10847.34	0.68	1728	11493	11196	11003	10706	10513	11345	10855	37	3270	500	7630	10	1	7339299	796	140.78	1.89	12	0.15	77.00	5748.00	20900	20230208	-48.13	9930	20220930	9.16	20900	-48.13	20230208	10200	6.27	20230818	20900	-48.13	20230208	9930	9.16	20220930	3.15	N	303530	500	36 억	50197	N	N	0	N	N
140	20230904	140814	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10900	0	3	0.00	109939060	10136	41.27	10900	10970	10740	14170	7630	10900	10845.32	0.68	1845	11493	11196	11003	10706	10513	11345	10855	37	3270	500	7630	10	1	7339299	800	141.56	1.90	12	0.14	77.00	5748.00	20900	20230208	-47.85	9930	20220930	9.77	20900	-47.85	20230208	10200	6.86	20230818	20900	-47.85	20230208	9930	9.77	20220930	3.15	N	303530	500	36 억	50197	N	N	0	N	N
141	20230904	130825	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10820	-80	5	-0.73	103077150	9506	38.71	10900	10970	10740	14170	7630	10900	10842.16	0.68	1891	11493	11196	11003	10706	10513	11345	10855	37	3270	500	7630	10	1	7339299	794	140.52	1.88	12	0.13	77.00	5748.00	20900	20230208	-48.23	9930	20220930	8.96	20900	-48.23	20230208	10200	6.08	20230818	20900	-48.23	20230208	9930	8.96	20220930	3.15	N	303530	500	36 억	50197	N	N	0	N	N
142	20230904	120811	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10950	50	2	0.46	93782750	8649	35.22	10900	10970	10740	14170	7630	10900	10841.85	0.68	1913	11493	11196	11003	10706	10513	11345	10855	37	3270	500	7630	10	1	7339299	804	142.21	1.91	12	0.12	77.00	5748.00	20900	20230208	-47.61	9930	20220930	10.27	20900	-47.61	20230208	10200	7.35	20230818	20900	-47.61	20230208	9930	10.27	20220930	3.15	N	303530	500	36 억	50197	N	N	0	N	N
143	20230904	110756	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10810	-90	5	-0.83	69542380	6424	26.16	10900	10950	10740	14170	7630	10900	10823.00	0.68	1791	11493	11196	11003	10706	10513	11345	10855	37	3270	500	7630	10	1	7339299	793	140.39	1.88	12	0.09	77.00	5748.00	20900	20230208	-48.28	9930	20220930	8.86	20900	-48.28	20230208	10200	5.98	20230818	20900	-48.28	20230208	9930	8.86	20220930	3.15	N	303530	500	36 억	50197	N	N	0	N	N
144	20230904	100801	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10900	0	3	0.00	54336830	5020	20.44	10900	10950	10740	14170	7630	10900	10820.92	0.68	1276	11493	11196	11003	10706	10513	11345	10855	37	3270	500	7630	10	1	7339299	800	141.56	1.90	12	0.07	77.00	5748.00	20900	20230208	-47.85	9930	20220930	9.77	20900	-47.85	20230208	10200	6.86	20230818	20900	-47.85	20230208	9930	9.77	20220930	3.15	N	303530	500	36 억	50197	N	N	0	N	N
145	20230904	090814	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10800	-100	5	-0.92	17756810	1640	6.68	10900	10900	10750	14170	7630	10900	10817.23	0.68	396	11493	11196	11003	10706	10513	11345	10855	37	3270	500	7630	10	1	7339299	793	140.26	1.88	12	0.02	77.00	5748.00	20900	20230208	-48.33	9930	20220930	8.76	20900	-48.33	20230208	10200	5.88	20230818	20900	-48.33	20230208	9930	8.76	20220930	3.15	N	303530	500	36 억	50197	N	N	0	N	N
146	20230901	160806	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10900	-70	5	-0.64	259709090	23722	103.26	10870	11300	10810	14260	7680	10970	10948.07	0.68	228	11570	11270	11080	10780	10590	11175	10685	37	3290	500	7670	10	1	7339299	800	141.56	1.90	12	0.32	77.00	5748.00	20900	20230208	-47.85	9930	20220930	9.77	20900	-47.85	20230208	10200	6.86	20230818	20900	-47.85	20230208	9930	9.77	20220930	3.23	N	303530	500	36 억	49699	N	N	30	N	N
147	20230901	150817	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10920	-50	5	-0.46	250312020	22859	99.50	10870	11300	10810	14260	7680	10970	10950.26	0.68	51	11570	11270	11080	10780	10590	11175	10685	37	3290	500	7670	10	1	7339299	801	141.82	1.90	12	0.31	77.00	5748.00	20900	20230208	-47.75	9930	20220930	9.97	20900	-47.75	20230208	10200	7.06	20230818	20900	-47.75	20230208	9930	9.97	20220930	3.23	N	303530	500	36 억	49699	N	N	30	N	N
148	20230901	140817	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10980	10	2	0.09	192474480	17535	76.33	10870	11300	10830	14260	7680	10970	10976.59	0.68	41	11570	11270	11080	10780	10590	11175	10685	37	3290	500	7670	10	1	7339299	806	142.60	1.91	12	0.24	77.00	5748.00	20900	20230208	-47.46	9930	20220930	10.57	20900	-47.46	20230208	10200	7.65	20230818	20900	-47.46	20230208	9930	10.57	20220930	3.23	N	303530	500	36 억	49699	N	N	30	N	N
149	20230901	130752	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10900	-70	5	-0.64	105632250	9672	42.10	10870	11150	10830	14260	7680	10970	10921.42	0.68	1528	11570	11270	11080	10780	10590	11175	10685	37	3290	500	7670	10	1	7339299	800	141.56	1.90	12	0.13	77.00	5748.00	20900	20230208	-47.85	9930	20220930	9.77	20900	-47.85	20230208	10200	6.86	20230818	20900	-47.85	20230208	9930	9.77	20220930	3.23	N	303530	500	36 억	49699	N	N	30	N	N
150	20230901	120804	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10950	-20	5	-0.18	97271850	8903	38.75	10870	11150	10830	14260	7680	10970	10925.71	0.68	1507	11570	11270	11080	10780	10590	11175	10685	37	3290	500	7670	10	1	7339299	804	142.21	1.91	12	0.12	77.00	5748.00	20900	20230208	-47.61	9930	20220930	10.27	20900	-47.61	20230208	10200	7.35	20230818	20900	-47.61	20230208	9930	10.27	20220930	3.23	N	303530	500	36 억	49699	N	N	30	N	N
151	20230901	110803	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10960	-10	5	-0.09	83893740	7673	33.40	10870	11150	10830	14260	7680	10970	10933.60	0.68	1540	11570	11270	11080	10780	10590	11175	10685	37	3290	500	7670	10	1	7339299	804	142.34	1.91	12	0.10	77.00	5748.00	20900	20230208	-47.56	9930	20220930	10.37	20900	-47.56	20230208	10200	7.45	20230818	20900	-47.56	20230208	9930	10.37	20220930	3.23	N	303530	500	36 억	49699	N	N	30	N	N
152	20230901	100757	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10890	-80	5	-0.73	57042680	5211	22.68	10870	11150	10840	14260	7680	10970	10946.56	0.68	798	11570	11270	11080	10780	10590	11175	10685	37	3290	500	7670	10	1	7339299	799	141.43	1.89	12	0.07	77.00	5748.00	20900	20230208	-47.89	9930	20220930	9.67	20900	-47.89	20230208	10200	6.76	20230818	20900	-47.89	20230208	9930	9.67	20220930	3.23	N	303530	500	36 억	49699	N	N	30	N	N
153	20230901	090746	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10930	-40	5	-0.36	14654500	1348	5.87	10870	11040	10870	14260	7680	10970	10870.85	0.68	-90	11570	11270	11080	10780	10590	11175	10685	37	3290	500	7670	10	1	7339299	802	141.95	1.90	12	0.02	77.00	5748.00	20900	20230208	-47.70	9930	20220930	10.07	20900	-47.70	20230208	10200	7.16	20230818	20900	-47.70	20230208	9930	10.07	20220930	3.23	N	303530	500	36 억	49699	N	N	30	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History