KissMeData/393210/price/prices-20230901.csv at d21a4642e3c77e556b7d64f466e00a23806983c5

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	161211	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	5650	-350	5	-5.83	5460568690	959798	23.93	5840	5840	5410	7800	4200	6000	5689.43	0.00	69454	6693	6346	6083	5736	5473	6520	5910	77	1800	500	4200	10	1	15356544	868	14.68	5.63	12	6.25	385.00	1003.00	9979	20230406	-43.38	2905	20221019	94.49	9979	-43.38	20230406	3500	61.43	20230809	29500	-80.85	20230406	3500	61.43	20230809	3.10	N	393210	500	76 억	0	N	N	N	N
3	20230927	151224	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	5760	-240	5	-4.00	5096320770	895692	22.33	5840	5840	5410	7800	4200	6000	5689.77	0.00	65058	6693	6346	6083	5736	5473	6520	5910	77	1800	500	4200	10	1	15356544	885	14.96	5.74	12	5.83	385.00	1003.00	9979	20230406	-42.28	2905	20221019	98.28	9979	-42.28	20230406	3500	64.57	20230809	29500	-80.47	20230406	3500	64.57	20230809	3.10	N	393210	500	76 억	0	N	N	N	N
4	20230927	141225	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	5720	-280	5	-4.67	4537336590	798651	19.91	5840	5840	5410	7800	4200	6000	5681.20	0.00	45216	6693	6346	6083	5736	5473	6520	5910	77	1800	500	4200	10	1	15356544	878	14.86	5.70	12	5.20	385.00	1003.00	9979	20230406	-42.68	2905	20221019	96.90	9979	-42.68	20230406	3500	63.43	20230809	29500	-80.61	20230406	3500	63.43	20230809	3.10	N	393210	500	76 억	0	N	N	N	N
5	20230927	131208	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	5700	-300	5	-5.00	4303890050	757912	18.89	5840	5840	5410	7800	4200	6000	5678.56	0.00	35150	6693	6346	6083	5736	5473	6520	5910	77	1800	500	4200	10	1	15356544	875	14.81	5.68	12	4.94	385.00	1003.00	9979	20230406	-42.88	2905	20221019	96.21	9979	-42.88	20230406	3500	62.86	20230809	29500	-80.68	20230406	3500	62.86	20230809	3.10	N	393210	500	76 억	0	N	N	N	N
6	20230927	121205	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	5740	-260	5	-4.33	4007863630	705951	17.60	5840	5840	5410	7800	4200	6000	5677.20	0.00	28452	6693	6346	6083	5736	5473	6520	5910	77	1800	500	4200	10	1	15356544	881	14.91	5.72	12	4.60	385.00	1003.00	9979	20230406	-42.48	2905	20221019	97.59	9979	-42.48	20230406	3500	64.00	20230809	29500	-80.54	20230406	3500	64.00	20230809	3.10	N	393210	500	76 억	0	N	N	N	N
7	20230927	111218	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	5790	-210	5	-3.50	3556715890	627495	15.64	5840	5840	5410	7800	4200	6000	5668.05	0.00	33545	6693	6346	6083	5736	5473	6520	5910	77	1800	500	4200	10	1	15356544	889	15.04	5.77	12	4.09	385.00	1003.00	9979	20230406	-41.98	2905	20221019	99.31	9979	-41.98	20230406	3500	65.43	20230809	29500	-80.37	20230406	3500	65.43	20230809	3.10	N	393210	500	76 억	0	N	N	N	N
8	20230927	101211	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	5700	-300	5	-5.00	2772595310	490937	12.24	5840	5840	5410	7800	4200	6000	5647.47	0.00	20016	6693	6346	6083	5736	5473	6520	5910	77	1800	500	4200	10	1	15356544	875	14.81	5.68	12	3.20	385.00	1003.00	9979	20230406	-42.88	2905	20221019	96.21	9979	-42.88	20230406	3500	62.86	20230809	29500	-80.68	20230406	3500	62.86	20230809	3.10	N	393210	500	76 억	0	N	N	N	N
9	20230927	091231	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	5680	-320	5	-5.33	1240498890	218024	5.44	5840	5840	5410	7800	4200	6000	5689.56	0.00	5503	6693	6346	6083	5736	5473	6520	5910	77	1800	500	4200	10	1	15356544	872	14.75	5.66	12	1.42	385.00	1003.00	9979	20230406	-43.08	2905	20221019	95.52	9979	-43.08	20230406	3500	62.29	20230809	29500	-80.75	20230406	3500	62.29	20230809	3.10	N	393210	500	76 억	0	N	N	N	N
10	20230926	161208	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	6000	120	2	2.04	24341655410	3959445	281.94	5920	6430	5820	7640	4120	5880	6148.17	0.89	-271302	6573	6226	6023	5676	5473	6125	5575	77	1760	500	4110	10	1	15356544	921	15.58	5.98	12	25.78	385.00	1003.00	9979	20230406	-39.87	2905	20221019	106.54	9979	-39.87	20230406	3500	71.43	20230809	29500	-79.66	20230406	3500	71.43	20230809	4.16	N	393210	500	76 억	136366	N	N	N	N
11	20230926	151207	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	6000	120	2	2.04	23754697080	3861584	274.97	5920	6430	5820	7640	4120	5880	6151.63	0.89	-273586	6573	6226	6023	5676	5473	6125	5575	77	1760	500	4110	10	1	15356544	921	15.58	5.98	12	25.15	385.00	1003.00	9979	20230406	-39.87	2905	20221019	106.54	9979	-39.87	20230406	3500	71.43	20230809	29500	-79.66	20230406	3500	71.43	20230809	4.16	N	393210	500	76 억	136366	N	N	N	N
12	20230926	141158	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	6010	130	2	2.21	22410354210	3637894	259.05	5920	6430	5820	7640	4120	5880	6160.35	0.89	-275897	6573	6226	6023	5676	5473	6125	5575	77	1760	500	4110	10	1	15356544	923	15.61	5.99	12	23.69	385.00	1003.00	9979	20230406	-39.77	2905	20221019	106.88	9979	-39.77	20230406	3500	71.71	20230809	29500	-79.63	20230406	3500	71.71	20230809	4.16	N	393210	500	76 억	136366	N	N	N	N
13	20230926	131202	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	6160	280	2	4.76	18712106680	3029332	215.71	5920	6430	5820	7640	4120	5880	6177.10	0.89	-282427	6573	6226	6023	5676	5473	6125	5575	77	1760	500	4110	10	1	15356544	946	16.00	6.14	12	19.73	385.00	1003.00	9979	20230406	-38.27	2905	20221019	112.05	9979	-38.27	20230406	3500	76.00	20230809	29500	-79.12	20230406	3500	76.00	20230809	4.16	N	393210	500	76 억	136366	N	N	N	N
14	20230926	121211	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	5990	110	2	1.87	7303397970	1218274	86.75	5920	6120	5820	7640	4120	5880	5994.99	0.89	-160389	6573	6226	6023	5676	5473	6125	5575	77	1760	500	4110	10	1	15356544	920	15.56	5.97	12	7.93	385.00	1003.00	9979	20230406	-39.97	2905	20221019	106.20	9979	-39.97	20230406	3500	71.14	20230809	29500	-79.69	20230406	3500	71.14	20230809	4.16	N	393210	500	76 억	136366	N	N	N	N
15	20230926	111201	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	5980	100	2	1.70	6894821260	1150060	81.89	5920	6120	5820	7640	4120	5880	5995.31	0.89	-160808	6573	6226	6023	5676	5473	6125	5575	77	1760	500	4110	10	1	15356544	918	15.53	5.96	12	7.49	385.00	1003.00	9979	20230406	-40.07	2905	20221019	105.85	9979	-40.07	20230406	3500	70.86	20230809	29500	-79.73	20230406	3500	70.86	20230809	4.16	N	393210	500	76 억	136366	N	N	N	N
16	20230926	101204	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	6060	180	2	3.06	4691451460	785493	55.93	5920	6120	5820	7640	4120	5880	5972.77	0.89	-139785	6573	6226	6023	5676	5473	6125	5575	77	1760	500	4110	10	1	15356544	931	15.74	6.04	12	5.12	385.00	1003.00	9979	20230406	-39.27	2905	20221019	108.61	9979	-39.27	20230406	3500	73.14	20230809	29500	-79.46	20230406	3500	73.14	20230809	4.16	N	393210	500	76 억	136366	N	N	N	N
17	20230926	091205	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	5890	10	2	0.17	981166780	164945	11.75	5920	6020	5860	7640	4120	5880	5948.98	0.89	-20819	6573	6226	6023	5676	5473	6125	5575	77	1760	500	4110	10	1	15356544	905	15.30	5.87	12	1.07	385.00	1003.00	9979	20230406	-40.98	2905	20221019	102.75	9979	-40.98	20230406	3500	68.29	20230809	29500	-80.03	20230406	3500	68.29	20230809	4.16	N	393210	500	76 억	136366	N	N	N	N
18	20230925	161209	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	5880	-540	5	-8.41	8101804080	1339856	21.63	6350	6370	5820	8340	4500	6420	6046.44	0.95	-7303	7720	7070	6650	6000	5580	6860	5790	77	1920	500	4490	10	1	15356544	903	15.27	5.86	12	8.72	385.00	1003.00	9979	20230406	-41.08	2905	20221019	102.41	9979	-41.08	20230406	3500	68.00	20230809	29500	-80.07	20230406	3500	68.00	20230809	4.07	N	393210	500	76 억	145151	N	N	N	N
19	20230925	151210	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	5870	-550	5	-8.57	7684486650	1268780	20.48	6350	6370	5820	8340	4500	6420	6055.14	0.95	-12575	7720	7070	6650	6000	5580	6860	5790	77	1920	500	4490	10	1	15356544	901	15.25	5.85	12	8.26	385.00	1003.00	9979	20230406	-41.18	2905	20221019	102.07	9979	-41.18	20230406	3500	67.71	20230809	29500	-80.10	20230406	3500	67.71	20230809	4.07	N	393210	500	76 억	145151	N	N	N	N
20	20230925	141151	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	5970	-450	5	-7.01	6519122160	1070663	17.28	6350	6370	5920	8340	4500	6420	6087.29	0.95	-42099	7720	7070	6650	6000	5580	6860	5790	77	1920	500	4490	10	1	15356544	917	15.51	5.95	12	6.97	385.00	1003.00	9979	20230406	-40.17	2905	20221019	105.51	9979	-40.17	20230406	3500	70.57	20230809	29500	-79.76	20230406	3500	70.57	20230809	4.07	N	393210	500	76 억	145151	N	N	N	N
21	20230925	131157	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	5970	-450	5	-7.01	5943205790	973935	15.72	6350	6370	5950	8340	4500	6420	6100.60	0.95	-29806	7720	7070	6650	6000	5580	6860	5790	77	1920	500	4490	10	1	15356544	917	15.51	5.95	12	6.34	385.00	1003.00	9979	20230406	-40.17	2905	20221019	105.51	9979	-40.17	20230406	3500	70.57	20230809	29500	-79.76	20230406	3500	70.57	20230809	4.07	N	393210	500	76 억	145151	N	N	N	N
22	20230925	121202	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	5990	-430	5	-6.70	5295503370	865888	13.98	6350	6370	5960	8340	4500	6420	6113.90	0.95	9524	7720	7070	6650	6000	5580	6860	5790	77	1920	500	4490	10	1	15356544	920	15.56	5.97	12	5.64	385.00	1003.00	9979	20230406	-39.97	2905	20221019	106.20	9979	-39.97	20230406	3500	71.14	20230809	29500	-79.69	20230406	3500	71.14	20230809	4.07	N	393210	500	76 억	145151	N	N	N	N
23	20230925	111157	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	6000	-420	5	-6.54	4679092790	763053	12.32	6350	6370	5980	8340	4500	6420	6130.14	0.95	6591	7720	7070	6650	6000	5580	6860	5790	77	1920	500	4490	10	1	15356544	921	15.58	5.98	12	4.97	385.00	1003.00	9979	20230406	-39.87	2905	20221019	106.54	9979	-39.87	20230406	3500	71.43	20230809	29500	-79.66	20230406	3500	71.43	20230809	4.07	N	393210	500	76 억	145151	N	N	N	N
24	20230925	101200	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	6020	-400	5	-6.23	3659784770	593664	9.58	6350	6370	5980	8340	4500	6420	6162.54	0.95	-31962	7720	7070	6650	6000	5580	6860	5790	77	1920	500	4490	10	1	15356544	924	15.64	6.00	12	3.87	385.00	1003.00	9979	20230406	-39.67	2905	20221019	107.23	9979	-39.67	20230406	3500	72.00	20230809	29500	-79.59	20230406	3500	72.00	20230809	4.07	N	393210	500	76 억	145151	N	N	N	N
25	20230925	091155	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	6120	-300	5	-4.67	1400061550	224294	3.62	6350	6370	6120	8340	4500	6420	6237.97	0.95	-30892	7720	7070	6650	6000	5580	6860	5790	77	1920	500	4490	10	1	15356544	940	15.90	6.10	12	1.46	385.00	1003.00	9979	20230406	-38.67	2905	20221019	110.67	9979	-38.67	20230406	3500	74.86	20230809	29500	-79.25	20230406	3500	74.86	20230809	4.07	N	393210	500	76 억	145151	N	N	N	N
26	20230922	161238	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	6420	-240	5	-3.60	42116990490	6157715	68.42	6490	7300	6230	8650	4670	6660	6840.06	0.67	34020	8606	7632	7096	6122	5586	7365	5855	77	1990	500	4660	10	1	15356544	986	16.68	6.40	12	40.10	385.00	1003.00	9979	20230406	-35.66	2905	20221019	121.00	9979	-35.66	20230406	3500	83.43	20230809	29500	-78.24	20230406	3500	83.43	20230809	4.07	N	393210	500	76 억	103488	N	N	N	N
27	20230922	151234	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	6330	-330	5	-4.95	41280470910	6026787	66.97	6490	7300	6230	8650	4670	6660	6849.53	0.67	17038	8606	7632	7096	6122	5586	7365	5855	77	1990	500	4660	10	1	15356544	972	16.44	6.31	12	39.25	385.00	1003.00	9979	20230406	-36.57	2905	20221019	117.90	9979	-36.57	20230406	3500	80.86	20230809	29500	-78.54	20230406	3500	80.86	20230809	4.07	N	393210	500	76 억	103488	N	N	N	N
28	20230922	141231	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	6400	-260	5	-3.90	39981338330	5821653	64.69	6490	7300	6230	8650	4670	6660	6867.73	0.67	26803	8606	7632	7096	6122	5586	7365	5855	77	1990	500	4660	10	1	15356544	983	16.62	6.38	12	37.91	385.00	1003.00	9979	20230406	-35.87	2905	20221019	120.31	9979	-35.87	20230406	3500	82.86	20230809	29500	-78.31	20230406	3500	82.86	20230809	4.07	N	393210	500	76 억	103488	N	N	N	N
29	20230922	131114	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	6380	-280	5	-4.20	39339235080	5721147	63.57	6490	7300	6230	8650	4670	6660	6876.15	0.67	8486	8606	7632	7096	6122	5586	7365	5855	77	1990	500	4660	10	1	15356544	980	16.57	6.36	12	37.26	385.00	1003.00	9979	20230406	-36.07	2905	20221019	119.62	9979	-36.07	20230406	3500	82.29	20230809	29500	-78.37	20230406	3500	82.29	20230809	4.07	N	393210	500	76 억	103488	N	N	N	N
30	20230922	121113	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	6500	-160	5	-2.40	38560490070	5600674	62.23	6490	7300	6230	8650	4670	6660	6885.01	0.67	11389	8606	7632	7096	6122	5586	7365	5855	77	1990	500	4660	10	1	15356544	998	16.88	6.48	12	36.47	385.00	1003.00	9979	20230406	-34.86	2905	20221019	123.75	9979	-34.86	20230406	3500	85.71	20230809	29500	-77.97	20230406	3500	85.71	20230809	4.07	N	393210	500	76 억	103488	N	N	N	N
31	20230922	111108	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	6580	-80	5	-1.20	36919087830	5347352	59.42	6490	7300	6230	8650	4670	6660	6904.23	0.67	-24681	8606	7632	7096	6122	5586	7365	5855	77	1990	500	4660	10	1	15356544	1010	17.09	6.56	12	34.82	385.00	1003.00	9979	20230406	-34.06	2905	20221019	126.51	9979	-34.06	20230406	3500	88.00	20230809	29500	-77.69	20230406	3500	88.00	20230809	4.07	N	393210	500	76 억	103488	N	N	N	N
32	20230922	101105	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	6480	-180	5	-2.70	30250381640	4307763	47.87	6490	7300	6410	8650	4670	6660	7022.38	0.67	-55208	8606	7632	7096	6122	5586	7365	5855	77	1990	500	4660	10	1	15356544	995	16.83	6.46	12	28.05	385.00	1003.00	9979	20230406	-35.06	2905	20221019	123.06	9979	-35.06	20230406	3500	85.14	20230809	29500	-78.03	20230406	3500	85.14	20230809	4.07	N	393210	500	76 억	103488	Y	N	N	N
33	20230922	091106	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	7010	350	2	5.26	6830047800	987566	10.97	6490	7190	6410	8650	4670	6660	6916.30	0.67	14758	8606	7632	7096	6122	5586	7365	5855	77	1990	500	4660	10	1	15356544	1076	18.21	6.99	12	6.43	385.00	1003.00	9979	20230406	-29.75	2905	20221019	141.31	9979	-29.75	20230406	3500	100.29	20230809	29500	-76.24	20230406	3500	100.29	20230809	4.07	N	393210	500	76 억	103488	N	N	N	N
34	20230921	161105	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	6660	-620	5	-8.52	64871864340	8919449	50.65	7900	8070	6560	9460	5100	7280	7275.65	0.00	249235	8520	7900	6840	6220	5160	8210	6530	77	2180	500	5090	10	1	15356544	1023	17.30	6.64	12	58.08	385.00	1003.00	9979	20230406	-33.26	2905	20221019	129.26	9979	-33.26	20230406	3500	90.29	20230809	29500	-77.42	20230406	3500	90.29	20230809	3.68	N	393210	500	76 억	0	N	N	N	N
35	20230921	151055	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	6590	-690	5	-9.48	63653217560	8735992	49.61	7900	8070	6560	9460	5100	7280	7286.32	0.00	217160	8520	7900	6840	6220	5160	8210	6530	77	2180	500	5090	10	1	15356544	1012	17.12	6.57	12	56.89	385.00	1003.00	9979	20230406	-33.96	2905	20221019	126.85	9979	-33.96	20230406	3500	88.29	20230809	29500	-77.66	20230406	3500	88.29	20230809	3.68	N	393210	500	76 억	0	N	N	N	N
36	20230921	141058	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	6800	-480	5	-6.59	60544323630	8270748	46.97	7900	8070	6710	9460	5100	7280	7320.30	0.00	163775	8520	7900	6840	6220	5160	8210	6530	77	2180	500	5090	10	1	15356544	1044	17.66	6.78	12	53.86	385.00	1003.00	9979	20230406	-31.86	2905	20221019	134.08	9979	-31.86	20230406	3500	94.29	20230809	29500	-76.95	20230406	3500	94.29	20230809	3.68	N	393210	500	76 억	0	N	N	N	N
37	20230921	131059	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	6860	-420	5	-5.77	58664922680	7994989	45.40	7900	8070	6710	9460	5100	7280	7337.71	0.00	140711	8520	7900	6840	6220	5160	8210	6530	77	2180	500	5090	10	1	15356544	1053	17.82	6.84	12	52.06	385.00	1003.00	9979	20230406	-31.26	2905	20221019	136.14	9979	-31.26	20230406	3500	96.00	20230809	29500	-76.75	20230406	3500	96.00	20230809	3.68	N	393210	500	76 억	0	N	N	N	N
38	20230921	121049	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	6940	-340	5	-4.67	57148870980	7775396	44.15	7900	8070	6710	9460	5100	7280	7349.96	0.00	136943	8520	7900	6840	6220	5160	8210	6530	77	2180	500	5090	10	1	15356544	1066	18.03	6.92	12	50.63	385.00	1003.00	9979	20230406	-30.45	2905	20221019	138.90	9979	-30.45	20230406	3500	98.29	20230809	29500	-76.47	20230406	3500	98.29	20230809	3.68	N	393210	500	76 억	0	N	N	N	N
39	20230921	111113	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	7020	-260	5	-3.57	54963441810	7461990	42.37	7900	8070	6710	9460	5100	7280	7365.79	0.00	90072	8520	7900	6840	6220	5160	8210	6530	77	2180	500	5090	10	1	15356544	1078	18.23	7.00	12	48.59	385.00	1003.00	9979	20230406	-29.65	2905	20221019	141.65	9979	-29.65	20230406	3500	100.57	20230809	29500	-76.20	20230406	3500	100.57	20230809	3.68	N	393210	500	76 억	0	N	N	N	N
40	20230921	101049	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	7220	-60	5	-0.82	34944694900	4662512	26.48	7900	8070	7050	9460	5100	7280	7494.83	0.00	79225	8520	7900	6840	6220	5160	8210	6530	77	2180	500	5090	10	1	15356544	1109	18.75	7.20	12	30.36	385.00	1003.00	9979	20230406	-27.65	2905	20221019	148.54	9979	-27.65	20230406	3500	106.29	20230809	29500	-75.53	20230406	3500	106.29	20230809	3.68	N	393210	500	76 억	0	N	N	N	N
41	20230921	091051	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	7470	190	2	2.61	19096132720	2486585	14.12	7900	8070	7280	9460	5100	7280	7679.68	0.00	-4923	8520	7900	6840	6220	5160	8210	6530	77	2180	500	5090	10	1	15356544	1147	19.40	7.45	12	16.19	385.00	1003.00	9979	20230406	-25.14	2905	20221019	157.14	9979	-25.14	20230406	3500	113.43	20230809	29500	-74.68	20230406	3500	113.43	20230809	3.68	N	393210	500	76 억	0	N	N	N	N
42	20230920	161103	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	7280	1460	2	25.09	117529241530	17365479	1413.97	5880	7460	5780	7560	4080	5820	6767.11	0.80	-260398	6360	6090	5900	5630	5440	5995	5535	77	1740	500	4070	10	1	15356544	1118	18.91	7.26	12	113.08	385.00	1003.00	9979	20230406	-27.05	2905	20221019	150.60	9979	-27.05	20230406	3500	108.00	20230809	29500	-75.32	20230406	3500	108.00	20230809	3.97	N	393210	500	76 억	122590	N	N	N	N
43	20230920	151033	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	7360	1540	2	26.46	111026326710	16472033	1341.22	5880	7460	5780	7560	4080	5820	6740.29	0.80	-262234	6360	6090	5900	5630	5440	5995	5535	77	1740	500	4070	10	1	15356544	1130	19.12	7.34	12	107.26	385.00	1003.00	9979	20230406	-26.25	2905	20221019	153.36	9979	-26.25	20230406	3500	110.29	20230809	29500	-75.05	20230406	3500	110.29	20230809	3.97	N	393210	500	76 억	122590	N	N	N	N
44	20230920	141052	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	6890	1070	2	18.38	64068449480	9854472	802.39	5880	6920	5780	7560	4080	5820	6501.46	0.80	-226944	6360	6090	5900	5630	5440	5995	5535	77	1740	500	4070	10	1	15356544	1058	17.90	6.87	12	64.17	385.00	1003.00	9979	20230406	-30.96	2905	20221019	137.18	9979	-30.96	20230406	3500	96.86	20230809	29500	-76.64	20230406	3500	96.86	20230809	3.97	N	393210	500	76 억	122590	N	N	N	N
45	20230920	131044	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	6410	590	2	10.14	50008130700	7761861	632.00	5880	6750	5780	7560	4080	5820	6442.80	0.80	-241155	6360	6090	5900	5630	5440	5995	5535	77	1740	500	4070	10	1	15356544	984	16.65	6.39	12	50.54	385.00	1003.00	9979	20230406	-35.77	2905	20221019	120.65	9979	-35.77	20230406	3500	83.14	20230809	29500	-78.27	20230406	3500	83.14	20230809	3.97	N	393210	500	76 억	122590	N	N	N	N
46	20230920	121042	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	6430	610	2	10.48	48108875410	7466807	607.98	5880	6750	5780	7560	4080	5820	6443.03	0.80	-234068	6360	6090	5900	5630	5440	5995	5535	77	1740	500	4070	10	1	15356544	987	16.70	6.41	12	48.62	385.00	1003.00	9979	20230406	-35.56	2905	20221019	121.34	9979	-35.56	20230406	3500	83.71	20230809	29500	-78.20	20230406	3500	83.71	20230809	3.97	N	393210	500	76 억	122590	N	N	N	N
47	20230920	111051	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	6340	520	2	8.93	43147645590	6698703	545.44	5880	6750	5780	7560	4080	5820	6441.19	0.80	-223674	6360	6090	5900	5630	5440	5995	5535	77	1740	500	4070	10	1	15356544	974	16.47	6.32	12	43.62	385.00	1003.00	9979	20230406	-36.47	2905	20221019	118.24	9979	-36.47	20230406	3500	81.14	20230809	29500	-78.51	20230406	3500	81.14	20230809	3.97	N	393210	500	76 억	122590	N	N	N	N
48	20230920	101029	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	6440	620	2	10.65	36215964800	5613115	457.04	5880	6750	5780	7560	4080	5820	6452.03	0.80	-204834	6360	6090	5900	5630	5440	5995	5535	77	1740	500	4070	10	1	15356544	989	16.73	6.42	12	36.55	385.00	1003.00	9979	20230406	-35.46	2905	20221019	121.69	9979	-35.46	20230406	3500	84.00	20230809	29500	-78.17	20230406	3500	84.00	20230809	3.97	N	393210	500	76 억	122590	N	N	N	N
49	20230920	091041	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	6020	200	2	3.44	1917309910	323173	26.31	5880	6050	5780	7560	4080	5820	5932.77	0.80	19776	6360	6090	5900	5630	5440	5995	5535	77	1740	500	4070	10	1	15356544	924	15.64	6.00	12	2.10	385.00	1003.00	9979	20230406	-39.67	2905	20221019	107.23	9979	-39.67	20230406	3500	72.00	20230809	29500	-79.59	20230406	3500	72.00	20230809	3.97	N	393210	500	76 억	122590	N	N	N	N
50	20230919	161038	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	5820	-270	5	-4.43	6942501750	1176650	61.92	6090	6170	5710	7910	4270	6090	5900.46	0.64	25234	6816	6452	6266	5902	5716	6360	5810	77	1820	500	4260	10	1	15356544	894	15.12	5.80	12	7.66	385.00	1003.00	9979	20230406	-41.68	2905	20221019	100.34	9979	-41.68	20230406	3500	66.29	20230809	29500	-80.27	20230406	3500	66.29	20230809	2.86	N	393210	500	76 억	98486	N	N	N	N
51	20230919	151040	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	5790	-300	5	-4.93	6537605810	1106965	58.25	6090	6170	5710	7910	4270	6090	5905.70	0.64	21385	6816	6452	6266	5902	5716	6360	5810	77	1820	500	4260	10	1	15356544	889	15.04	5.77	12	7.21	385.00	1003.00	9979	20230406	-41.98	2905	20221019	99.31	9979	-41.98	20230406	3500	65.43	20230809	29500	-80.37	20230406	3500	65.43	20230809	2.86	N	393210	500	76 억	98486	N	N	N	N
52	20230919	141043	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	5770	-320	5	-5.25	5627190990	949203	49.95	6090	6170	5740	7910	4270	6090	5928.14	0.64	39286	6816	6452	6266	5902	5716	6360	5810	77	1820	500	4260	10	1	15356544	886	14.99	5.75	12	6.18	385.00	1003.00	9979	20230406	-42.18	2905	20221019	98.62	9979	-42.18	20230406	3500	64.86	20230809	29500	-80.44	20230406	3500	64.86	20230809	2.86	N	393210	500	76 억	98486	N	N	N	N
53	20230919	131022	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	5780	-310	5	-5.09	5141753750	864957	45.52	6090	6170	5750	7910	4270	6090	5944.33	0.64	27971	6816	6452	6266	5902	5716	6360	5810	77	1820	500	4260	10	1	15356544	888	15.01	5.76	12	5.63	385.00	1003.00	9979	20230406	-42.08	2905	20221019	98.97	9979	-42.08	20230406	3500	65.14	20230809	29500	-80.41	20230406	3500	65.14	20230809	2.86	N	393210	500	76 억	98486	N	N	N	N
54	20230919	121038	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	5830	-260	5	-4.27	4515542300	757055	39.84	6090	6170	5820	7910	4270	6090	5964.43	0.64	39524	6816	6452	6266	5902	5716	6360	5810	77	1820	500	4260	10	1	15356544	895	15.14	5.81	12	4.93	385.00	1003.00	9979	20230406	-41.58	2905	20221019	100.69	9979	-41.58	20230406	3500	66.57	20230809	29500	-80.24	20230406	3500	66.57	20230809	2.86	N	393210	500	76 억	98486	N	N	N	N
55	20230919	111043	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	5860	-230	5	-3.78	3741284600	624793	32.88	6090	6170	5860	7910	4270	6090	5987.85	0.64	50032	6816	6452	6266	5902	5716	6360	5810	77	1820	500	4260	10	1	15356544	900	15.22	5.84	12	4.07	385.00	1003.00	9979	20230406	-41.28	2905	20221019	101.72	9979	-41.28	20230406	3500	67.43	20230809	29500	-80.14	20230406	3500	67.43	20230809	2.86	N	393210	500	76 억	98486	N	N	N	N
56	20230919	101036	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	6030	-60	5	-0.99	2763191080	459365	24.17	6090	6170	5920	7910	4270	6090	6015.06	0.64	52740	6816	6452	6266	5902	5716	6360	5810	77	1820	500	4260	10	1	15356544	926	15.66	6.01	12	2.99	385.00	1003.00	9979	20230406	-39.57	2905	20221019	107.57	9979	-39.57	20230406	3500	72.29	20230809	29500	-79.56	20230406	3500	72.29	20230809	2.86	N	393210	500	76 억	98486	N	N	N	N
57	20230919	091034	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	6060	-30	5	-0.49	1289080620	213680	11.24	6090	6170	5940	7910	4270	6090	6032.46	0.64	32364	6816	6452	6266	5902	5716	6360	5810	77	1820	500	4260	10	1	15356544	931	15.74	6.04	12	1.39	385.00	1003.00	9979	20230406	-39.27	2905	20221019	108.61	9979	-39.27	20230406	3500	73.14	20230809	29500	-79.46	20230406	3500	73.14	20230809	2.86	N	393210	500	76 억	98486	N	N	N	N
58	20230918	161039	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	6090	-500	5	-7.59	11767395420	1876091	13.57	6600	6630	6080	8560	4620	6590	6271.97	0.60	5281	8096	7342	6826	6072	5556	7720	6450	77	1970	500	4610	10	1	15356544	935	15.82	6.07	12	12.22	385.00	1003.00	9979	20230406	-38.97	2905	20221019	109.64	9979	-38.97	20230406	3500	74.00	20230809	29500	-79.36	20230406	3500	74.00	20230809	4.17	N	393210	500	76 억	92666	N	N	N	N
59	20230918	151036	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	6090	-500	5	-7.59	11174346590	1779109	12.87	6600	6630	6080	8560	4620	6590	6279.96	0.60	3836	8096	7342	6826	6072	5556	7720	6450	77	1970	500	4610	10	1	15356544	935	15.82	6.07	12	11.59	385.00	1003.00	9979	20230406	-38.97	2905	20221019	109.64	9979	-38.97	20230406	3500	74.00	20230809	29500	-79.36	20230406	3500	74.00	20230809	4.17	N	393210	500	76 억	92666	N	N	N	N
60	20230918	141101	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	6230	-360	5	-5.46	9959390670	1581894	11.44	6600	6630	6110	8560	4620	6590	6294.90	0.60	60311	8096	7342	6826	6072	5556	7720	6450	77	1970	500	4610	10	1	15356544	957	16.18	6.21	12	10.30	385.00	1003.00	9979	20230406	-37.57	2905	20221019	114.46	9979	-37.57	20230406	3500	78.00	20230809	29500	-78.88	20230406	3500	78.00	20230809	4.17	N	393210	500	76 억	92666	N	N	N	N
61	20230918	131034	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	6170	-420	5	-6.37	9459670000	1500927	10.85	6600	6630	6110	8560	4620	6590	6301.56	0.60	73169	8096	7342	6826	6072	5556	7720	6450	77	1970	500	4610	10	1	15356544	947	16.03	6.15	12	9.77	385.00	1003.00	9979	20230406	-38.17	2905	20221019	112.39	9979	-38.17	20230406	3500	76.29	20230809	29500	-79.08	20230406	3500	76.29	20230809	4.17	N	393210	500	76 억	92666	N	N	N	N
62	20230918	121044	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	6170	-420	5	-6.37	8834835220	1399176	10.12	6600	6630	6110	8560	4620	6590	6313.29	0.60	78587	8096	7342	6826	6072	5556	7720	6450	77	1970	500	4610	10	1	15356544	947	16.03	6.15	12	9.11	385.00	1003.00	9979	20230406	-38.17	2905	20221019	112.39	9979	-38.17	20230406	3500	76.29	20230809	29500	-79.08	20230406	3500	76.29	20230809	4.17	N	393210	500	76 억	92666	N	N	N	N
63	20230918	111023	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	6190	-400	5	-6.07	7914317220	1249681	9.04	6600	6630	6150	8560	4620	6590	6332.00	0.60	51683	8096	7342	6826	6072	5556	7720	6450	77	1970	500	4610	10	1	15356544	951	16.08	6.17	12	8.14	385.00	1003.00	9979	20230406	-37.97	2905	20221019	113.08	9979	-37.97	20230406	3500	76.86	20230809	29500	-79.02	20230406	3500	76.86	20230809	4.17	N	393210	500	76 억	92666	N	N	N	N
64	20230918	101017	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	6280	-310	5	-4.70	6501516140	1022647	7.40	6600	6630	6160	8560	4620	6590	6356.35	0.60	102077	8096	7342	6826	6072	5556	7720	6450	77	1970	500	4610	10	1	15356544	964	16.31	6.26	12	6.66	385.00	1003.00	9979	20230406	-37.07	2905	20221019	116.18	9979	-37.07	20230406	3500	79.43	20230809	29500	-78.71	20230406	3500	79.43	20230809	4.17	N	393210	500	76 억	92666	N	N	N	N
65	20230918	091024	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	6470	-120	5	-1.82	2004873550	308526	2.23	6600	6630	6390	8560	4620	6590	6496.67	0.60	-19411	8096	7342	6826	6072	5556	7720	6450	77	1970	500	4610	10	1	15356544	994	16.81	6.45	12	2.01	385.00	1003.00	9979	20230406	-35.16	2905	20221019	122.72	9979	-35.16	20230406	3500	84.86	20230809	29500	-78.07	20230406	3500	84.86	20230809	4.17	N	393210	500	76 억	92666	N	N	N	N
66	20230915	161032	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	6590	200	2	3.13	96038323710	13782622	82.04	6350	7580	6310	8300	4480	6390	6968.61	0.18	49047	7323	6856	6343	5876	5363	7090	6110	77	1910	500	4470	10	1	15356544	1012	17.12	6.57	12	89.75	385.00	1003.00	9979	20230406	-33.96	2905	20221019	126.85	9979	-33.96	20230406	3500	88.29	20230809	29500	-77.66	20230406	3500	88.29	20230809	2.75	N	393210	500	76 억	26944	N	N	N	N
67	20230915	151029	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	6530	140	2	2.19	94762987980	13588833	80.89	6350	7580	6310	8300	4480	6390	6973.66	0.18	20349	7323	6856	6343	5876	5363	7090	6110	77	1910	500	4470	10	1	15356544	1003	16.96	6.51	12	88.49	385.00	1003.00	9979	20230406	-34.56	2905	20221019	124.78	9979	-34.56	20230406	3500	86.57	20230809	29500	-77.86	20230406	3500	86.57	20230809	2.75	N	393210	500	76 억	26944	N	N	N	N
68	20230915	141034	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	6620	230	2	3.60	92584164760	13257304	78.92	6350	7580	6310	8300	4480	6390	6983.71	0.18	-43819	7323	6856	6343	5876	5363	7090	6110	77	1910	500	4470	10	1	15356544	1017	17.19	6.60	12	86.33	385.00	1003.00	9979	20230406	-33.66	2905	20221019	127.88	9979	-33.66	20230406	3500	89.14	20230809	29500	-77.56	20230406	3500	89.14	20230809	2.75	N	393210	500	76 억	26944	N	N	N	N
69	20230915	131020	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	6530	140	2	2.19	90653841960	12964976	77.18	6350	7580	6310	8300	4480	6390	6992.28	0.18	-71503	7323	6856	6343	5876	5363	7090	6110	77	1910	500	4470	10	1	15356544	1003	16.96	6.51	12	84.43	385.00	1003.00	9979	20230406	-34.56	2905	20221019	124.78	9979	-34.56	20230406	3500	86.57	20230809	29500	-77.86	20230406	3500	86.57	20230809	2.75	N	393210	500	76 억	26944	N	N	N	N
70	20230915	121027	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	6590	200	2	3.13	87948518930	12554475	74.73	6350	7580	6310	8300	4480	6390	7005.43	0.18	-29846	7323	6856	6343	5876	5363	7090	6110	77	1910	500	4470	10	1	15356544	1012	17.12	6.57	12	81.75	385.00	1003.00	9979	20230406	-33.96	2905	20221019	126.85	9979	-33.96	20230406	3500	88.29	20230809	29500	-77.66	20230406	3500	88.29	20230809	2.75	N	393210	500	76 억	26944	N	N	N	N
71	20230915	111037	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	6730	340	2	5.32	83557799840	11894375	70.80	6350	7580	6310	8300	4480	6390	7025.07	0.18	-71965	7323	6856	6343	5876	5363	7090	6110	77	1910	500	4470	10	1	15356544	1033	17.48	6.71	12	77.45	385.00	1003.00	9979	20230406	-32.56	2905	20221019	131.67	9979	-32.56	20230406	3500	92.29	20230809	29500	-77.19	20230406	3500	92.29	20230809	2.75	N	393210	500	76 억	26944	N	N	N	N
72	20230915	101035	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	7330	940	2	14.71	60677078280	8604883	51.22	6350	7580	6310	8300	4480	6390	7051.59	0.18	-61443	7323	6856	6343	5876	5363	7090	6110	77	1910	500	4470	10	1	15356544	1126	19.04	7.31	12	56.03	385.00	1003.00	9979	20230406	-26.55	2905	20221019	152.32	9979	-26.55	20230406	3500	109.43	20230809	29500	-75.15	20230406	3500	109.43	20230809	2.75	N	393210	500	76 억	26944	N	N	N	N
73	20230915	091023	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	6390	0	3	0.00	2552931720	401158	2.39	6350	6440	6320	8300	4480	6390	6363.80	0.18	24863	7323	6856	6343	5876	5363	7090	6110	77	1910	500	4470	10	1	15356544	981	16.60	6.37	12	2.61	385.00	1003.00	9979	20230406	-35.97	2905	20221019	119.97	9979	-35.97	20230406	3500	82.57	20230809	29500	-78.34	20230406	3500	82.57	20230809	2.75	N	393210	500	76 억	26944	N	N	N	N
74	20230914	161034	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	6390	430	2	7.21	107032675860	16745663	91.90	5850	6810	5830	7740	4180	5960	6392.09	0.18	7565	7100	6530	5690	5120	4280	6815	5405	77	1780	500	4170	10	1	15356544	981	16.60	6.37	12	109.05	385.00	1003.00	9979	20230406	-35.97	2905	20221019	119.97	9979	-35.97	20230406	3500	82.57	20230809	29500	-78.34	20230406	3500	82.57	20230809	3.01	N	393210	500	76 억	28369	N	N	N	N
75	20230914	150959	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	6370	410	2	6.88	104591962810	16362423	89.80	5850	6810	5830	7740	4180	5960	6392.56	0.18	20435	7100	6530	5690	5120	4280	6815	5405	77	1780	500	4170	10	1	15356544	978	16.55	6.35	12	106.55	385.00	1003.00	9979	20230406	-36.17	2905	20221019	119.28	9979	-36.17	20230406	3500	82.00	20230809	29500	-78.41	20230406	3500	82.00	20230809	3.01	N	393210	500	76 억	28369	N	N	N	N
76	20230914	141028	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	6280	320	2	5.37	99707709420	15590219	85.56	5850	6810	5830	7740	4180	5960	6395.90	0.18	-87443	7100	6530	5690	5120	4280	6815	5405	77	1780	500	4170	10	1	15356544	964	16.31	6.26	12	101.52	385.00	1003.00	9979	20230406	-37.07	2905	20221019	116.18	9979	-37.07	20230406	3500	79.43	20230809	29500	-78.71	20230406	3500	79.43	20230809	3.01	N	393210	500	76 억	28369	N	N	N	N
77	20230914	131005	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	6210	250	2	4.19	96463498870	15067651	82.69	5850	6810	5830	7740	4180	5960	6402.42	0.18	-137391	7100	6530	5690	5120	4280	6815	5405	77	1780	500	4170	10	1	15356544	954	16.13	6.19	12	98.12	385.00	1003.00	9979	20230406	-37.77	2905	20221019	113.77	9979	-37.77	20230406	3500	77.43	20230809	29500	-78.95	20230406	3500	77.43	20230809	3.01	N	393210	500	76 억	28369	N	N	N	N
78	20230914	121014	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	6020	60	2	1.01	86044849580	13407167	73.58	5850	6810	5830	7740	4180	5960	6418.28	0.18	-124296	7100	6530	5690	5120	4280	6815	5405	77	1780	500	4170	10	1	15356544	924	15.64	6.00	12	87.31	385.00	1003.00	9979	20230406	-39.67	2905	20221019	107.23	9979	-39.67	20230406	3500	72.00	20230809	29500	-79.59	20230406	3500	72.00	20230809	3.01	N	393210	500	76 억	28369	N	N	N	N
79	20230914	111006	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	6050	90	2	1.51	82150008280	12758126	70.02	5850	6810	5830	7740	4180	5960	6439.53	0.18	-167169	7100	6530	5690	5120	4280	6815	5405	77	1780	500	4170	10	1	15356544	929	15.71	6.03	12	83.08	385.00	1003.00	9979	20230406	-39.37	2905	20221019	108.26	9979	-39.37	20230406	3500	72.86	20230809	29500	-79.49	20230406	3500	72.86	20230809	3.01	N	393210	500	76 억	28369	N	N	N	N
80	20230914	101000	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	6370	410	2	6.88	70328709150	10873185	59.67	5850	6810	5830	7740	4180	5960	6468.71	0.18	-170405	7100	6530	5690	5120	4280	6815	5405	77	1780	500	4170	10	1	15356544	978	16.55	6.35	12	70.80	385.00	1003.00	9979	20230406	-36.17	2905	20221019	119.28	9979	-36.17	20230406	3500	82.00	20230809	29500	-78.41	20230406	3500	82.00	20230809	3.01	N	393210	500	76 억	28369	N	N	N	N
81	20230914	091018	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	5940	-20	5	-0.34	7283892240	1211877	6.65	5850	6210	5830	7740	4180	5960	6010.98	0.18	34768	7100	6530	5690	5120	4280	6815	5405	77	1780	500	4170	10	1	15356544	912	15.43	5.92	12	7.89	385.00	1003.00	9979	20230406	-40.47	2905	20221019	104.48	9979	-40.47	20230406	3500	69.71	20230809	29500	-79.86	20230406	3500	69.71	20230809	3.01	N	393210	500	76 억	28369	N	N	N	N
82	20230913	161023	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	5960	1140	2	23.65	106289683315	18018794	3900.70	4875	6260	4850	6260	3375	4820	5898.31	0.00	164330	5346	5082	4946	4682	4546	5015	4615	77	1440	500	3370	10	1	15356544	915	15.48	5.94	12	117.34	385.00	1003.00	9979	20230406	-40.27	2905	20221019	105.16	9979	-40.27	20230406	3500	70.29	20230809	29500	-79.80	20230406	3500	70.29	20230809	2.99	N	393210	500	76 억	0	N	N	N	N
83	20230913	151014	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	5670	850	2	17.63	101836424545	17255341	3735.43	4875	6260	4850	6260	3375	4820	5901.73	0.00	151530	5346	5082	4946	4682	4546	5015	4615	77	1440	500	3370	10	1	15356544	871	14.73	5.65	12	112.36	385.00	1003.00	9979	20230406	-43.18	2905	20221019	95.18	9979	-43.18	20230406	3500	62.00	20230809	29500	-80.78	20230406	3500	62.00	20230809	2.99	N	393210	500	76 억	0	N	N	N	N
84	20230913	141022	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	6130	1310	2	27.18	85056403735	14367738	3110.32	4875	6260	4850	6260	3375	4820	5919.96	0.00	58178	5346	5082	4946	4682	4546	5015	4615	77	1440	500	3370	10	1	15356544	941	15.92	6.11	12	93.56	385.00	1003.00	9979	20230406	-38.57	2905	20221019	111.02	9979	-38.57	20230406	3500	75.14	20230809	29500	-79.22	20230406	3500	75.14	20230809	2.99	N	393210	500	76 억	0	N	N	N	N
85	20230913	130953	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	6090	1270	2	26.35	66608795645	11381138	2463.79	4875	6260	4850	6260	3375	4820	5852.56	0.00	121350	5346	5082	4946	4682	4546	5015	4615	77	1440	500	3370	10	1	15356544	935	15.82	6.07	12	74.11	385.00	1003.00	9979	20230406	-38.97	2905	20221019	109.64	9979	-38.97	20230406	3500	74.00	20230809	29500	-79.36	20230406	3500	74.00	20230809	2.99	N	393210	500	76 억	0	N	N	N	N
86	20230913	121020	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	6000	1180	2	24.48	49649102175	8615460	1865.07	4875	6150	4850	6260	3375	4820	5762.79	0.00	30661	5346	5082	4946	4682	4546	5015	4615	77	1440	500	3370	10	1	15356544	921	15.58	5.98	12	56.10	385.00	1003.00	9979	20230406	-39.87	2905	20221019	106.54	9979	-39.87	20230406	3500	71.43	20230809	29500	-79.66	20230406	3500	71.43	20230809	2.99	N	393210	500	76 억	0	N	N	N	N
87	20230913	111018	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	5830	1010	2	20.95	39765866625	6959823	1506.66	4875	6110	4850	6260	3375	4820	5713.63	0.00	-22179	5346	5082	4946	4682	4546	5015	4615	77	1440	500	3370	10	1	15356544	895	15.14	5.81	12	45.32	385.00	1003.00	9979	20230406	-41.58	2905	20221019	100.69	9979	-41.58	20230406	3500	66.57	20230809	29500	-80.24	20230406	3500	66.57	20230809	2.99	N	393210	500	76 억	0	N	N	N	N
88	20230913	101003	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	5360	540	2	11.20	7441512385	1409586	305.15	4875	5450	4850	6260	3375	4820	5279.22	0.00	51210	5346	5082	4946	4682	4546	5015	4615	77	1440	500	3370	10	1	15356544	823	13.92	5.34	12	9.18	385.00	1003.00	9979	20230406	-46.29	2905	20221019	84.51	9979	-46.29	20230406	3500	53.14	20230809	29500	-81.83	20230406	3500	53.14	20230809	2.99	N	393210	500	76 억	0	N	N	N	N
89	20230913	090955	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	4950	130	2	2.70	172904620	35275	7.64	4875	4960	4850	6260	3375	4820	4901.62	0.00	5062	5346	5082	4946	4682	4546	5015	4615	77	1440	500	3370	5	1	15356544	760	12.86	4.94	12	0.23	385.00	1003.00	9979	20230406	-50.40	2905	20221019	70.40	9979	-50.40	20230406	3500	41.43	20230809	29500	-83.22	20230406	3500	41.43	20230809	2.99	N	393210	500	76 억	0	N	N	N	N
90	20230912	160953	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	4820	-330	5	-6.41	2240928390	452576	96.42	5180	5210	4810	6690	3610	5150	4952.20	0.00	10747	5456	5302	5226	5072	4996	5265	5035	77	1540	500	3600	5	1	15356544	740	12.52	4.81	12	2.95	385.00	1003.00	9979	20230406	-51.70	2905	20221019	65.92	9979	-51.70	20230406	3500	37.71	20230809	29500	-83.66	20230406	3500	37.71	20230809	2.94	N	393210	500	76 억	0	N	N	N	N
91	20230912	151003	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	4865	-285	5	-5.53	2137224775	431139	91.85	5180	5210	4810	6690	3610	5150	4957.16	0.00	10323	5456	5302	5226	5072	4996	5265	5035	77	1540	500	3600	5	1	15356544	747	12.64	4.85	12	2.81	385.00	1003.00	9979	20230406	-51.25	2905	20221019	67.47	9979	-51.25	20230406	3500	39.00	20230809	29500	-83.51	20230406	3500	39.00	20230809	2.94	N	393210	500	76 억	0	N	N	N	N
92	20230912	141000	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	4860	-290	5	-5.63	1761638690	353640	75.34	5180	5210	4855	6690	3610	5150	4981.45	0.00	9816	5456	5302	5226	5072	4996	5265	5035	77	1540	500	3600	5	1	15356544	746	12.62	4.85	12	2.30	385.00	1003.00	9979	20230406	-51.30	2905	20221019	67.30	9979	-51.30	20230406	3500	38.86	20230809	29500	-83.53	20230406	3500	38.86	20230809	2.94	N	393210	500	76 억	0	N	N	N	N
93	20230912	130947	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	4910	-240	5	-4.66	1567653145	313995	66.89	5180	5210	4855	6690	3610	5150	4992.61	0.00	23791	5456	5302	5226	5072	4996	5265	5035	77	1540	500	3600	5	1	15356544	754	12.75	4.90	12	2.04	385.00	1003.00	9979	20230406	-50.80	2905	20221019	69.02	9979	-50.80	20230406	3500	40.29	20230809	29500	-83.36	20230406	3500	40.29	20230809	2.94	N	393210	500	76 억	0	N	N	N	N
94	20230912	120948	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	4905	-245	5	-4.76	1433049445	286406	61.02	5180	5210	4860	6690	3610	5150	5003.56	0.00	22338	5456	5302	5226	5072	4996	5265	5035	77	1540	500	3600	5	1	15356544	753	12.74	4.89	12	1.87	385.00	1003.00	9979	20230406	-50.85	2905	20221019	68.85	9979	-50.85	20230406	3500	40.14	20230809	29500	-83.37	20230406	3500	40.14	20230809	2.94	N	393210	500	76 억	0	N	N	N	N
95	20230912	110955	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	4965	-185	5	-3.59	1046838265	207726	44.25	5180	5210	4940	6690	3610	5150	5039.51	0.00	8538	5456	5302	5226	5072	4996	5265	5035	77	1540	500	3600	5	1	15356544	762	12.90	4.95	12	1.35	385.00	1003.00	9979	20230406	-50.25	2905	20221019	70.91	9979	-50.25	20230406	3500	41.86	20230809	29500	-83.17	20230406	3500	41.86	20230809	2.94	N	393210	500	76 억	0	N	N	N	N
96	20230912	100945	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	5030	-120	5	-2.33	780594580	154285	32.87	5180	5210	4985	6690	3610	5150	5059.43	0.00	17411	5456	5302	5226	5072	4996	5265	5035	77	1540	500	3600	10	1	15356544	772	13.06	5.01	12	1.00	385.00	1003.00	9979	20230406	-49.59	2905	20221019	73.15	9979	-49.59	20230406	3500	43.71	20230809	29500	-82.95	20230406	3500	43.71	20230809	2.94	N	393210	500	76 억	0	N	N	N	N
97	20230912	091007	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	5170	20	2	0.39	151054960	29303	6.24	5180	5210	5110	6690	3610	5150	5154.93	0.00	5092	5456	5302	5226	5072	4996	5265	5035	77	1540	500	3600	10	1	15356544	794	13.43	5.15	12	0.19	385.00	1003.00	9979	20230406	-48.19	2905	20221019	77.97	9979	-48.19	20230406	3500	47.71	20230809	29500	-82.47	20230406	3500	47.71	20230809	2.94	N	393210	500	76 억	0	N	N	N	N
98	20230911	160947	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	5150	-110	5	-2.09	2442251330	464257	43.34	5340	5380	5150	6830	3690	5260	5261.73	0.00	-10747	6060	5660	5390	4990	4720	5525	4855	77	1570	500	3680	10	1	15356544	791	13.38	5.13	12	3.02	385.00	1003.00	9979	20230406	-48.39	2905	20221019	77.28	9979	-48.39	20230406	3500	47.14	20230809	29500	-82.54	20230406	3500	47.14	20230809	2.70	N	393210	500	76 억	0	N	N	N	N
99	20230911	150948	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	5200	-60	5	-1.14	2188977230	415206	38.76	5340	5380	5160	6830	3690	5260	5272.09	0.00	-10747	6060	5660	5390	4990	4720	5525	4855	77	1570	500	3680	10	1	15356544	799	13.51	5.18	12	2.70	385.00	1003.00	9979	20230406	-47.89	2905	20221019	79.00	9979	-47.89	20230406	3500	48.57	20230809	29500	-82.37	20230406	3500	48.57	20230809	2.70	N	393210	500	76 억	0	N	N	N	N
100	20230911	140959	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	5250	-10	5	-0.19	1768923210	334445	31.22	5340	5380	5220	6830	3690	5260	5289.31	0.00	-719	6060	5660	5390	4990	4720	5525	4855	77	1570	500	3680	10	1	15356544	806	13.64	5.23	12	2.18	385.00	1003.00	9979	20230406	-47.39	2905	20221019	80.72	9979	-47.39	20230406	3500	50.00	20230809	29500	-82.20	20230406	3500	50.00	20230809	2.70	N	393210	500	76 억	0	N	N	N	N
101	20230911	130932	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	5260	0	3	0.00	1623597280	306791	28.64	5340	5380	5220	6830	3690	5260	5292.41	0.00	1107	6060	5660	5390	4990	4720	5525	4855	77	1570	500	3680	10	1	15356544	808	13.66	5.24	12	2.00	385.00	1003.00	9979	20230406	-47.29	2905	20221019	81.07	9979	-47.29	20230406	3500	50.29	20230809	29500	-82.17	20230406	3500	50.29	20230809	2.70	N	393210	500	76 억	0	N	N	N	N
102	20230911	120948	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	5270	10	2	0.19	1504031320	284002	26.51	5340	5380	5220	6830	3690	5260	5296.11	0.00	2293	6060	5660	5390	4990	4720	5525	4855	77	1570	500	3680	10	1	15356544	809	13.69	5.25	12	1.85	385.00	1003.00	9979	20230406	-47.19	2905	20221019	81.41	9979	-47.19	20230406	3500	50.57	20230809	29500	-82.14	20230406	3500	50.57	20230809	2.70	N	393210	500	76 억	0	N	N	N	N
103	20230911	110930	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	5280	20	2	0.38	1339093100	252720	23.59	5340	5380	5220	6830	3690	5260	5299.04	0.00	2786	6060	5660	5390	4990	4720	5525	4855	77	1570	500	3680	10	1	15356544	811	13.71	5.26	12	1.65	385.00	1003.00	9979	20230406	-47.09	2905	20221019	81.76	9979	-47.09	20230406	3500	50.86	20230809	29500	-82.10	20230406	3500	50.86	20230809	2.70	N	393210	500	76 억	0	N	N	N	N
104	20230911	100932	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	5300	40	2	0.76	1058064410	199269	18.60	5340	5380	5220	6830	3690	5260	5310.25	0.00	1817	6060	5660	5390	4990	4720	5525	4855	77	1570	500	3680	10	1	15356544	814	13.77	5.28	12	1.30	385.00	1003.00	9979	20230406	-46.89	2905	20221019	82.44	9979	-46.89	20230406	3500	51.43	20230809	29500	-82.03	20230406	3500	51.43	20230809	2.70	N	393210	500	76 억	0	N	N	N	N
105	20230911	090929	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	5300	40	2	0.76	154673030	29390	2.74	5340	5340	5220	6830	3690	5260	5262.99	0.00	-1954	6060	5660	5390	4990	4720	5525	4855	77	1570	500	3680	10	1	15356544	814	13.77	5.28	12	0.19	385.00	1003.00	9979	20230406	-46.89	2905	20221019	82.44	9979	-46.89	20230406	3500	51.43	20230809	29500	-82.03	20230406	3500	51.43	20230809	2.70	N	393210	500	76 억	0	N	N	N	N
106	20230908	160954	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	5260	-140	5	-2.59	5720852220	1061019	197.81	5500	5790	5120	7020	3780	5400	5392.05	0.00	-80356	5626	5512	5366	5252	5106	5570	5310	77	1620	500	3780	10	1	15356544	808	13.66	5.24	12	6.91	385.00	1003.00	9979	20230406	-47.29	2905	20221019	81.07	9979	-47.29	20230406	3500	50.29	20230809	29500	-82.17	20230406	3500	50.29	20230809	2.24	N	393210	500	76 억	0	N	N	N	N
107	20230908	150954	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	5270	-130	5	-2.41	5506786270	1020407	190.24	5500	5790	5120	7020	3780	5400	5396.66	0.00	-78015	5626	5512	5366	5252	5106	5570	5310	77	1620	500	3780	10	1	15356544	809	13.69	5.25	12	6.64	385.00	1003.00	9979	20230406	-47.19	2905	20221019	81.41	9979	-47.19	20230406	3500	50.57	20230809	29500	-82.14	20230406	3500	50.57	20230809	2.24	N	393210	500	76 억	0	N	N	N	N
108	20230908	140943	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	5200	-200	5	-3.70	4684960620	864648	161.20	5500	5790	5120	7020	3780	5400	5418.36	0.00	-74486	5626	5512	5366	5252	5106	5570	5310	77	1620	500	3780	10	1	15356544	799	13.51	5.18	12	5.63	385.00	1003.00	9979	20230406	-47.89	2905	20221019	79.00	9979	-47.89	20230406	3500	48.57	20230809	29500	-82.37	20230406	3500	48.57	20230809	2.24	N	393210	500	76 억	0	N	N	N	N
109	20230908	130953	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	5170	-230	5	-4.26	4487063770	826281	154.05	5500	5790	5120	7020	3780	5400	5430.45	0.00	-68923	5626	5512	5366	5252	5106	5570	5310	77	1620	500	3780	10	1	15356544	794	13.43	5.15	12	5.38	385.00	1003.00	9979	20230406	-48.19	2905	20221019	77.97	9979	-48.19	20230406	3500	47.71	20230809	29500	-82.47	20230406	3500	47.71	20230809	2.24	N	393210	500	76 억	0	N	N	N	N
110	20230908	121005	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	5220	-180	5	-3.33	4087647910	749281	139.69	5500	5790	5200	7020	3780	5400	5455.46	0.00	-51048	5626	5512	5366	5252	5106	5570	5310	77	1620	500	3780	10	1	15356544	802	13.56	5.20	12	4.88	385.00	1003.00	9979	20230406	-47.69	2905	20221019	79.69	9979	-47.69	20230406	3500	49.14	20230809	29500	-82.31	20230406	3500	49.14	20230809	2.24	N	393210	500	76 억	0	N	N	N	N
111	20230908	110959	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	5230	-170	5	-3.15	3950601580	723118	134.81	5500	5790	5200	7020	3780	5400	5463.33	0.00	-50522	5626	5512	5366	5252	5106	5570	5310	77	1620	500	3780	10	1	15356544	803	13.58	5.21	12	4.71	385.00	1003.00	9979	20230406	-47.59	2905	20221019	80.03	9979	-47.59	20230406	3500	49.43	20230809	29500	-82.27	20230406	3500	49.43	20230809	2.24	N	393210	500	76 억	0	N	N	N	N
112	20230908	100951	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	5240	-160	5	-2.96	3511630760	639252	119.18	5500	5790	5200	7020	3780	5400	5493.42	0.00	-47458	5626	5512	5366	5252	5106	5570	5310	77	1620	500	3780	10	1	15356544	805	13.61	5.22	12	4.16	385.00	1003.00	9979	20230406	-47.49	2905	20221019	80.38	9979	-47.49	20230406	3500	49.71	20230809	29500	-82.24	20230406	3500	49.71	20230809	2.24	N	393210	500	76 억	0	N	N	N	N
113	20230908	090959	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	5410	10	2	0.19	2338398630	417974	77.92	5500	5790	5350	7020	3780	5400	5594.84	0.00	-41733	5626	5512	5366	5252	5106	5570	5310	77	1620	500	3780	10	1	15356544	831	14.05	5.39	12	2.72	385.00	1003.00	9979	20230406	-45.79	2905	20221019	86.23	9979	-45.79	20230406	3500	54.57	20230809	29500	-81.66	20230406	3500	54.57	20230809	2.24	N	393210	500	76 억	0	N	N	N	N
114	20230907	160940	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	5400	-10	5	-0.18	2840844150	532367	60.80	5350	5480	5220	7030	3790	5410	5336.13	0.00	-1046	5616	5512	5306	5202	4996	5565	5255	77	1620	500	3780	10	1	15356544	829	14.03	5.38	12	3.47	385.00	1003.00	9979	20230406	-45.89	2905	20221019	85.89	9979	-45.89	20230406	3500	54.29	20230809	29500	-81.69	20230406	3500	54.29	20230809	2.06	N	393210	500	76 억	0	N	N	N	N
115	20230907	150945	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	5300	-110	5	-2.03	2624313940	491947	56.19	5350	5480	5220	7030	3790	5410	5334.47	0.00	-11277	5616	5512	5306	5202	4996	5565	5255	77	1620	500	3780	10	1	15356544	814	13.77	5.28	12	3.20	385.00	1003.00	9979	20230406	-46.89	2905	20221019	82.44	9979	-46.89	20230406	3500	51.43	20230809	29500	-82.03	20230406	3500	51.43	20230809	2.06	N	393210	500	76 억	0	N	N	N	N
116	20230907	140945	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	5330	-80	5	-1.48	2329696350	436518	49.86	5350	5480	5220	7030	3790	5410	5336.91	0.00	-11040	5616	5512	5306	5202	4996	5565	5255	77	1620	500	3780	10	1	15356544	819	13.84	5.31	12	2.84	385.00	1003.00	9979	20230406	-46.59	2905	20221019	83.48	9979	-46.59	20230406	3500	52.29	20230809	29500	-81.93	20230406	3500	52.29	20230809	2.06	N	393210	500	76 억	0	N	N	N	N
117	20230907	130939	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	5390	-20	5	-0.37	2130457170	399290	45.60	5350	5480	5220	7030	3790	5410	5335.52	0.00	-11564	5616	5512	5306	5202	4996	5565	5255	77	1620	500	3780	10	1	15356544	828	14.00	5.37	12	2.60	385.00	1003.00	9979	20230406	-45.99	2905	20221019	85.54	9979	-45.99	20230406	3500	54.00	20230809	29500	-81.73	20230406	3500	54.00	20230809	2.06	N	393210	500	76 억	0	N	N	N	N
118	20230907	120954	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	5260	-150	5	-2.77	1671669220	313514	35.81	5350	5480	5220	7030	3790	5410	5331.91	0.00	-6855	5616	5512	5306	5202	4996	5565	5255	77	1620	500	3780	10	1	15356544	808	13.66	5.24	12	2.04	385.00	1003.00	9979	20230406	-47.29	2905	20221019	81.07	9979	-47.29	20230406	3500	50.29	20230809	29500	-82.17	20230406	3500	50.29	20230809	2.06	N	393210	500	76 억	0	N	N	N	N
119	20230907	110942	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	5240	-170	5	-3.14	1555426700	291483	33.29	5350	5480	5220	7030	3790	5410	5336.12	0.00	-3660	5616	5512	5306	5202	4996	5565	5255	77	1620	500	3780	10	1	15356544	805	13.61	5.22	12	1.90	385.00	1003.00	9979	20230406	-47.49	2905	20221019	80.38	9979	-47.49	20230406	3500	49.71	20230809	29500	-82.24	20230406	3500	49.71	20230809	2.06	N	393210	500	76 억	0	N	N	N	N
120	20230907	100943	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	5300	-110	5	-2.03	1298400830	242531	27.70	5350	5480	5230	7030	3790	5410	5353.42	0.00	-7832	5616	5512	5306	5202	4996	5565	5255	77	1620	500	3780	10	1	15356544	814	13.77	5.28	12	1.58	385.00	1003.00	9979	20230406	-46.89	2905	20221019	82.44	9979	-46.89	20230406	3500	51.43	20230809	29500	-82.03	20230406	3500	51.43	20230809	2.06	N	393210	500	76 억	0	N	N	N	N
121	20230907	090957	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	5420	10	2	0.18	467101880	85861	9.81	5350	5480	5350	7030	3790	5410	5440.40	0.00	-11569	5616	5512	5306	5202	4996	5565	5255	77	1620	500	3780	10	1	15356544	832	14.08	5.40	12	0.56	385.00	1003.00	9979	20230406	-45.69	2905	20221019	86.57	9979	-45.69	20230406	3500	54.86	20230809	29500	-81.63	20230406	3500	54.86	20230809	2.06	N	393210	500	76 억	0	N	N	N	N
122	20230906	160943	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	5410	140	2	2.66	4541017130	861079	37.91	5190	5410	5100	6850	3690	5270	5272.90	0.00	9890	5743	5506	5143	4906	4543	5625	5025	77	1580	500	3680	10	1	15356544	831	14.05	5.39	12	5.61	385.00	1003.00	9979	20230406	-45.79	2905	20221019	86.23	9979	-45.79	20230406	3500	54.57	20230809	29500	-81.66	20230406	3500	54.57	20230809	2.26	N	393210	500	76 억	0	N	N	N	N
123	20230906	150946	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	5350	80	2	1.52	4007195110	761790	33.54	5190	5400	5100	6850	3690	5270	5260.09	0.00	-702	5743	5506	5143	4906	4543	5625	5025	77	1580	500	3680	10	1	15356544	822	13.90	5.33	12	4.96	385.00	1003.00	9979	20230406	-46.39	2905	20221019	84.17	9979	-46.39	20230406	3500	52.86	20230809	29500	-81.86	20230406	3500	52.86	20230809	2.26	N	393210	500	76 억	0	N	N	N	N
124	20230906	140947	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	5240	-30	5	-0.57	3334677060	634476	27.93	5190	5400	5100	6850	3690	5270	5255.53	0.00	-15487	5743	5506	5143	4906	4543	5625	5025	77	1580	500	3680	10	1	15356544	805	13.61	5.22	12	4.13	385.00	1003.00	9979	20230406	-47.49	2905	20221019	80.38	9979	-47.49	20230406	3500	49.71	20230809	29500	-82.24	20230406	3500	49.71	20230809	2.26	N	393210	500	76 억	0	N	N	N	N
125	20230906	130935	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	5310	40	2	0.76	3026480710	576035	25.36	5190	5400	5100	6850	3690	5270	5253.66	0.00	-20777	5743	5506	5143	4906	4543	5625	5025	77	1580	500	3680	10	1	15356544	815	13.79	5.29	12	3.75	385.00	1003.00	9979	20230406	-46.79	2905	20221019	82.79	9979	-46.79	20230406	3500	51.71	20230809	29500	-82.00	20230406	3500	51.71	20230809	2.26	N	393210	500	76 억	0	N	N	N	N
126	20230906	120948	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	5270	0	3	0.00	2086899380	400290	17.62	5190	5330	5100	6850	3690	5270	5211.79	0.00	7444	5743	5506	5143	4906	4543	5625	5025	77	1580	500	3680	10	1	15356544	809	13.69	5.25	12	2.61	385.00	1003.00	9979	20230406	-47.19	2905	20221019	81.41	9979	-47.19	20230406	3500	50.57	20230809	29500	-82.14	20230406	3500	50.57	20230809	2.26	N	393210	500	76 억	0	N	N	N	N
127	20230906	110956	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	5250	-20	5	-0.38	1659773930	319399	14.06	5190	5280	5100	6850	3690	5270	5193.81	0.00	16712	5743	5506	5143	4906	4543	5625	5025	77	1580	500	3680	10	1	15356544	806	13.64	5.23	12	2.08	385.00	1003.00	9979	20230406	-47.39	2905	20221019	80.72	9979	-47.39	20230406	3500	50.00	20230809	29500	-82.20	20230406	3500	50.00	20230809	2.26	N	393210	500	76 억	0	N	N	N	N
128	20230906	100931	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	5260	-10	5	-0.19	1244987530	240118	10.57	5190	5280	5100	6850	3690	5270	5180.61	0.00	2478	5743	5506	5143	4906	4543	5625	5025	77	1580	500	3680	10	1	15356544	808	13.66	5.24	12	1.56	385.00	1003.00	9979	20230406	-47.29	2905	20221019	81.07	9979	-47.29	20230406	3500	50.29	20230809	29500	-82.17	20230406	3500	50.29	20230809	2.26	N	393210	500	76 억	0	N	N	N	N
129	20230906	090933	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	5100	-170	5	-3.23	670698070	129501	5.70	5190	5260	5100	6850	3690	5270	5170.22	0.00	-1205	5743	5506	5143	4906	4543	5625	5025	77	1580	500	3680	10	1	15356544	783	13.25	5.08	12	0.84	385.00	1003.00	9979	20230406	-48.89	2905	20221019	75.56	9979	-48.89	20230406	3500	45.71	20230809	29500	-82.71	20230406	3500	45.71	20230809	2.26	N	393210	500	76 억	0	N	N	N	N
130	20230905	160932	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	5270	470	2	9.79	11608343515	2240878	508.90	4840	5380	4780	6240	3360	4800	5180.22	0.00	5068	5080	4940	4855	4715	4630	4897	4672	77	1440	500	3360	10	1	15356544	809	13.69	5.25	12	14.59	385.00	1003.00	9979	20230406	-47.19	2905	20221019	81.41	9979	-47.19	20230406	3500	50.57	20230809	29500	-82.14	20230406	3500	50.57	20230809	2.76	N	393210	500	76 억	0	N	N	N	N
131	20230905	150947	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	5240	440	2	9.17	11117845355	2147485	487.69	4840	5380	4780	6240	3360	4800	5177.15	0.00	-5817	5080	4940	4855	4715	4630	4897	4672	77	1440	500	3360	10	1	15356544	805	13.61	5.22	12	13.98	385.00	1003.00	9979	20230406	-47.49	2905	20221019	80.38	9979	-47.49	20230406	3500	49.71	20230809	29500	-82.24	20230406	3500	49.71	20230809	2.76	N	393210	500	76 억	0	N	N	N	N
132	20230905	140945	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	5220	420	2	8.75	9383039715	1815328	412.26	4840	5380	4780	6240	3360	4800	5168.79	0.00	46095	5080	4940	4855	4715	4630	4897	4672	77	1440	500	3360	10	1	15356544	802	13.56	5.20	12	11.82	385.00	1003.00	9979	20230406	-47.69	2905	20221019	79.69	9979	-47.69	20230406	3500	49.14	20230809	29500	-82.31	20230406	3500	49.14	20230809	2.76	N	393210	500	76 억	0	N	N	N	N
133	20230905	130926	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	5210	410	2	8.54	8220185265	1592915	361.75	4840	5380	4780	6240	3360	4800	5160.48	0.00	51286	5080	4940	4855	4715	4630	4897	4672	77	1440	500	3360	10	1	15356544	800	13.53	5.19	12	10.37	385.00	1003.00	9979	20230406	-47.79	2905	20221019	79.35	9979	-47.79	20230406	3500	48.86	20230809	29500	-82.34	20230406	3500	48.86	20230809	2.76	N	393210	500	76 억	0	N	N	N	N
134	20230905	120928	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	5100	300	2	6.25	6224562775	1210507	274.90	4840	5380	4780	6240	3360	4800	5142.13	0.00	-1576	5080	4940	4855	4715	4630	4897	4672	77	1440	500	3360	10	1	15356544	783	13.25	5.08	12	7.88	385.00	1003.00	9979	20230406	-48.89	2905	20221019	75.56	9979	-48.89	20230406	3500	45.71	20230809	29500	-82.71	20230406	3500	45.71	20230809	2.76	N	393210	500	76 억	0	N	N	N	N
135	20230905	110934	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	5050	250	2	5.21	1462438275	296777	67.40	4840	5050	4780	6240	3360	4800	4927.75	0.00	7127	5080	4940	4855	4715	4630	4897	4672	77	1440	500	3360	10	1	15356544	776	13.12	5.03	12	1.93	385.00	1003.00	9979	20230406	-49.39	2905	20221019	73.84	9979	-49.39	20230406	3500	44.29	20230809	29500	-82.88	20230406	3500	44.29	20230809	2.76	N	393210	500	76 억	0	N	N	N	N
136	20230905	100922	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	4885	85	2	1.77	614475435	126406	28.71	4840	4935	4780	6240	3360	4800	4861.15	0.00	-1630	5080	4940	4855	4715	4630	4897	4672	77	1440	500	3360	5	1	15356544	750	12.69	4.87	12	0.82	385.00	1003.00	9979	20230406	-51.05	2905	20221019	68.16	9979	-51.05	20230406	3500	39.57	20230809	29500	-83.44	20230406	3500	39.57	20230809	2.76	N	393210	500	76 억	0	N	N	N	N
137	20230905	090924	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	4920	120	2	2.50	159706160	32870	7.46	4840	4920	4785	6240	3360	4800	4858.80	0.00	1648	5080	4940	4855	4715	4630	4897	4672	77	1440	500	3360	5	1	15356544	756	12.78	4.91	12	0.21	385.00	1003.00	9979	20230406	-50.70	2905	20221019	69.36	9979	-50.70	20230406	3500	40.57	20230809	29500	-83.32	20230406	3500	40.57	20230809	2.76	N	393210	500	76 억	0	N	N	N	N
138	20230904	160917	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	4800	-110	5	-2.24	2101070255	431620	47.38	4910	4995	4770	6380	3440	4910	4868.23	0.00	2506	5630	5270	5090	4730	4550	5180	4640	77	1470	500	3430	5	1	15356544	737	12.47	4.79	12	2.81	385.00	1003.00	9979	20230406	-51.90	2905	20221019	65.23	9979	-51.90	20230406	3500	37.14	20230809	29500	-83.73	20230406	3500	37.14	20230809	3.00	N	393210	500	76 억	0	N	N	N	N
139	20230904	150903	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	4785	-125	5	-2.55	1947466265	399523	43.85	4910	4995	4775	6380	3440	4910	4874.44	0.00	-2031	5630	5270	5090	4730	4550	5180	4640	77	1470	500	3430	5	1	15356544	735	12.43	4.77	12	2.60	385.00	1003.00	9979	20230406	-52.05	2905	20221019	64.72	9979	-52.05	20230406	3500	36.71	20230809	29500	-83.78	20230406	3500	36.71	20230809	3.00	N	393210	500	76 억	0	N	N	N	N
140	20230904	140902	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	4825	-85	5	-1.73	1488348195	303777	33.34	4910	4995	4800	6380	3440	4910	4899.46	0.00	-11702	5630	5270	5090	4730	4550	5180	4640	77	1470	500	3430	5	1	15356544	741	12.53	4.81	12	1.98	385.00	1003.00	9979	20230406	-51.65	2905	20221019	66.09	9979	-51.65	20230406	3500	37.86	20230809	29500	-83.64	20230406	3500	37.86	20230809	3.00	N	393210	500	76 억	0	N	N	N	N
141	20230904	130916	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	4880	-30	5	-0.61	1425671890	290819	31.92	4910	4995	4800	6380	3440	4910	4902.25	0.00	-10351	5630	5270	5090	4730	4550	5180	4640	77	1470	500	3430	5	1	15356544	749	12.68	4.87	12	1.89	385.00	1003.00	9979	20230406	-51.10	2905	20221019	67.99	9979	-51.10	20230406	3500	39.43	20230809	29500	-83.46	20230406	3500	39.43	20230809	3.00	N	393210	500	76 억	0	N	N	N	N
142	20230904	120900	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	4890	-20	5	-0.41	1126922610	229218	25.16	4910	4995	4875	6380	3440	4910	4916.39	0.00	11057	5630	5270	5090	4730	4550	5180	4640	77	1470	500	3430	5	1	15356544	751	12.70	4.88	12	1.49	385.00	1003.00	9979	20230406	-51.00	2905	20221019	68.33	9979	-51.00	20230406	3500	39.71	20230809	29500	-83.42	20230406	3500	39.71	20230809	3.00	N	393210	500	76 억	0	N	N	N	N
143	20230904	110843	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	4890	-20	5	-0.41	888035705	180503	19.81	4910	4995	4875	6380	3440	4910	4919.81	0.00	7191	5630	5270	5090	4730	4550	5180	4640	77	1470	500	3430	5	1	15356544	751	12.70	4.88	12	1.18	385.00	1003.00	9979	20230406	-51.00	2905	20221019	68.33	9979	-51.00	20230406	3500	39.71	20230809	29500	-83.42	20230406	3500	39.71	20230809	3.00	N	393210	500	76 억	0	N	N	N	N
144	20230904	100848	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	4900	-10	5	-0.20	722849870	146733	16.11	4910	4995	4890	6380	3440	4910	4926.34	0.00	2302	5630	5270	5090	4730	4550	5180	4640	77	1470	500	3430	5	1	15356544	752	12.73	4.89	12	0.96	385.00	1003.00	9979	20230406	-50.90	2905	20221019	68.67	9979	-50.90	20230406	3500	40.00	20230809	29500	-83.39	20230406	3500	40.00	20230809	3.00	N	393210	500	76 억	0	N	N	N	N
145	20230904	090859	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	4990	80	2	1.63	265761235	54007	5.93	4910	4990	4900	6380	3440	4910	4920.95	0.00	7926	5630	5270	5090	4730	4550	5180	4640	77	1470	500	3430	5	1	15356544	766	12.96	4.98	12	0.35	385.00	1003.00	9979	20230406	-49.99	2905	20221019	71.77	9979	-49.99	20230406	3500	42.57	20230809	29500	-83.08	20230406	3500	42.57	20230809	3.00	N	393210	500	76 억	0	N	N	N	N
146	20230901	160852	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	4910	-420	5	-7.88	4607848730	895888	54.70	5410	5450	4910	6920	3740	5330	5144.39	0.00	23066	6123	5726	5513	5116	4903	5620	5010	77	1590	500	3730	5	1	15356544	754	12.75	4.90	12	5.83	385.00	1003.00	9979	20230406	-50.80	2905	20221019	69.02	9979	-50.80	20230406	3500	40.29	20230809	29500	-83.36	20230406	3500	40.29	20230809	2.83	N	393210	500	76 억	0	N	N	N	N
147	20230901	150907	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	5030	-300	5	-5.63	3961048290	765816	46.76	5410	5450	5000	6920	3740	5330	5172.32	0.00	25502	6123	5726	5513	5116	4903	5620	5010	77	1590	500	3730	10	1	15356544	772	13.06	5.01	12	4.99	385.00	1003.00	9979	20230406	-49.59	2905	20221019	73.15	9979	-49.59	20230406	3500	43.71	20230809	29500	-82.95	20230406	3500	43.71	20230809	2.83	N	393210	500	76 억	0	N	N	N	N
148	20230901	140906	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	5030	-300	5	-5.63	3562065300	686536	41.92	5410	5450	5020	6920	3740	5330	5188.46	0.00	29248	6123	5726	5513	5116	4903	5620	5010	77	1590	500	3730	10	1	15356544	772	13.06	5.01	12	4.47	385.00	1003.00	9979	20230406	-49.59	2905	20221019	73.15	9979	-49.59	20230406	3500	43.71	20230809	29500	-82.95	20230406	3500	43.71	20230809	2.83	N	393210	500	76 억	0	N	N	N	N
149	20230901	130838	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	5060	-270	5	-5.07	3212337770	617240	37.68	5410	5450	5050	6920	3740	5330	5204.36	0.00	27354	6123	5726	5513	5116	4903	5620	5010	77	1590	500	3730	10	1	15356544	777	13.14	5.04	12	4.02	385.00	1003.00	9979	20230406	-49.29	2905	20221019	74.18	9979	-49.29	20230406	3500	44.57	20230809	29500	-82.85	20230406	3500	44.57	20230809	2.83	N	393210	500	76 억	0	N	N	N	N
150	20230901	120850	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	5110	-220	5	-4.13	2853529240	546674	33.38	5410	5450	5080	6920	3740	5330	5219.80	0.00	25605	6123	5726	5513	5116	4903	5620	5010	77	1590	500	3730	10	1	15356544	785	13.27	5.09	12	3.56	385.00	1003.00	9979	20230406	-48.79	2905	20221019	75.90	9979	-48.79	20230406	3500	46.00	20230809	29500	-82.68	20230406	3500	46.00	20230809	2.83	N	393210	500	76 억	0	N	N	N	N
151	20230901	110848	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	5130	-200	5	-3.75	2452049510	468356	28.59	5410	5450	5080	6920	3740	5330	5235.44	0.00	9002	6123	5726	5513	5116	4903	5620	5010	77	1590	500	3730	10	1	15356544	788	13.32	5.11	12	3.05	385.00	1003.00	9979	20230406	-48.59	2905	20221019	76.59	9979	-48.59	20230406	3500	46.57	20230809	29500	-82.61	20230406	3500	46.57	20230809	2.83	N	393210	500	76 억	0	N	N	N	N
152	20230901	100843	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	5180	-150	5	-2.81	1612325720	304902	18.62	5410	5450	5150	6920	3740	5330	5288.01	0.00	15169	6123	5726	5513	5116	4903	5620	5010	77	1590	500	3730	10	1	15356544	795	13.45	5.16	12	1.99	385.00	1003.00	9979	20230406	-48.09	2905	20221019	78.31	9979	-48.09	20230406	3500	48.00	20230809	29500	-82.44	20230406	3500	48.00	20230809	2.83	N	393210	500	76 억	0	N	N	N	N
153	20230901	090831	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	5370	40	2	0.75	520880320	96611	5.90	5410	5450	5330	6920	3740	5330	5391.52	0.00	-5918	6123	5726	5513	5116	4903	5620	5010	77	1590	500	3730	10	1	15356544	825	13.95	5.35	12	0.63	385.00	1003.00	9979	20230406	-46.19	2905	20221019	84.85	9979	-46.19	20230406	3500	53.43	20230809	29500	-81.80	20230406	3500	53.43	20230809	2.83	N	393210	500	76 억	0	N	N	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History