KissMeData/041020/price/prices-20230901.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

66 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	160448	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4125	75	2	1.85	5341067750	1299217	78.17	4020	4165	4020	5260	2835	4050	4110.86	2.74	-99805	4356	4202	4126	3972	3896	4165	3935	249	1210	500	2510	5	1	49725498	2051	14.84	3.07	12	2.61	278.00	1343.00	7450	20230831	-44.63	1010	20220930	308.42	7450	-44.63	20230831	1185	248.10	20230103	7450	-44.63	20230831	1010	308.42	20220930	5.49	N	041020	500	248 억	1363015	N	N	34	N	N
3	20230927	150451	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4135	85	2	2.10	4759038250	1158262	69.69	4020	4165	4020	5260	2835	4050	4108.79	2.74	-127518	4356	4202	4126	3972	3896	4165	3935	249	1210	500	2510	5	1	49725498	2056	14.87	3.08	12	2.33	278.00	1343.00	7450	20230831	-44.50	1010	20220930	309.41	7450	-44.50	20230831	1185	248.95	20230103	7450	-44.50	20230831	1010	309.41	20220930	5.49	N	041020	500	248 억	1363015	N	N	710	N	N
4	20230927	140450	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4155	105	2	2.59	4198957325	1023267	61.56	4020	4160	4020	5260	2835	4050	4103.50	2.74	-109549	4356	4202	4126	3972	3896	4165	3935	249	1210	500	2510	5	1	49725498	2066	14.95	3.09	12	2.06	278.00	1343.00	7450	20230831	-44.23	1010	20220930	311.39	7450	-44.23	20230831	1185	250.63	20230103	7450	-44.23	20230831	1010	311.39	20220930	5.49	N	041020	500	248 억	1363015	N	N	710	N	N
5	20230927	130446	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4130	80	2	1.98	3667943485	895072	53.85	4020	4150	4020	5260	2835	4050	4097.95	2.74	-114002	4356	4202	4126	3972	3896	4165	3935	249	1210	500	2510	5	1	49725498	2054	14.86	3.08	12	1.80	278.00	1343.00	7450	20230831	-44.56	1010	20220930	308.91	7450	-44.56	20230831	1185	248.52	20230103	7450	-44.56	20230831	1010	308.91	20220930	5.49	N	041020	500	248 억	1363015	N	N	710	N	N
6	20230927	120445	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4090	40	2	0.99	3361935045	820893	49.39	4020	4150	4020	5260	2835	4050	4095.48	2.74	-137789	4356	4202	4126	3972	3896	4165	3935	249	1210	500	2510	5	1	49725498	2034	14.71	3.05	12	1.65	278.00	1343.00	7450	20230831	-45.10	1010	20220930	304.95	7450	-45.10	20230831	1185	245.15	20230103	7450	-45.10	20230831	1010	304.95	20220930	5.49	N	041020	500	248 억	1363015	N	N	710	N	N
7	20230927	110449	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4115	65	2	1.60	2930431675	716146	43.09	4020	4150	4020	5260	2835	4050	4091.97	2.74	-116033	4356	4202	4126	3972	3896	4165	3935	249	1210	500	2510	5	1	49725498	2046	14.80	3.06	12	1.44	278.00	1343.00	7450	20230831	-44.77	1010	20220930	307.43	7450	-44.77	20230831	1185	247.26	20230103	7450	-44.77	20230831	1010	307.43	20220930	5.49	N	041020	500	248 억	1363015	N	N	710	N	N
8	20230927	100445	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4095	45	2	1.11	2182388605	534710	32.17	4020	4140	4020	5260	2835	4050	4081.46	2.74	-142572	4356	4202	4126	3972	3896	4165	3935	249	1210	500	2510	5	1	49725498	2036	14.73	3.05	12	1.08	278.00	1343.00	7450	20230831	-45.03	1010	20220930	305.45	7450	-45.03	20230831	1185	245.57	20230103	7450	-45.03	20230831	1010	305.45	20220930	5.49	N	041020	500	248 억	1363015	N	N	710	N	N
9	20230927	090453	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4065	15	2	0.37	818213795	201111	12.10	4020	4140	4020	5260	2835	4050	4068.50	2.74	-75824	4356	4202	4126	3972	3896	4165	3935	249	1210	500	2510	5	1	49725498	2021	14.62	3.03	12	0.40	278.00	1343.00	7450	20230831	-45.44	1010	20220930	302.48	7450	-45.44	20230831	1185	243.04	20230103	7450	-45.44	20230831	1010	302.48	20220930	5.49	N	041020	500	248 억	1363015	N	N	710	N	N
10	20230926	160445	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4050	-125	5	-2.99	6668021900	1610710	106.59	4220	4280	4050	5420	2925	4175	4141.02	2.89	191877	4425	4300	4230	4105	4035	4265	4070	249	1245	500	2580	5	1	49725498	2014	14.57	3.02	12	3.24	278.00	1343.00	7450	20230831	-45.64	1010	20220930	300.99	7450	-45.64	20230831	1185	241.77	20230103	7450	-45.64	20230831	1010	300.99	20220930	5.52	N	041020	500	248 억	1434626	N	N	710	N	N
11	20230926	150448	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4100	-75	5	-1.80	5955502495	1435447	94.99	4220	4280	4060	5420	2925	4175	4148.80	2.89	176921	4425	4300	4230	4105	4035	4265	4070	249	1245	500	2580	5	1	49725498	2039	14.75	3.05	12	2.89	278.00	1343.00	7450	20230831	-44.97	1010	20220930	305.94	7450	-44.97	20230831	1185	245.99	20230103	7450	-44.97	20230831	1010	305.94	20220930	5.52	N	041020	500	248 억	1434626	N	N	0	N	N
12	20230926	140442	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4080	-95	5	-2.28	4869310545	1169557	77.40	4220	4280	4075	5420	2925	4175	4163.34	2.89	68457	4425	4300	4230	4105	4035	4265	4070	249	1245	500	2580	5	1	49725498	2029	14.68	3.04	12	2.35	278.00	1343.00	7450	20230831	-45.23	1010	20220930	303.96	7450	-45.23	20230831	1185	244.30	20230103	7450	-45.23	20230831	1010	303.96	20220930	5.52	N	041020	500	248 억	1434626	N	N	0	N	N
13	20230926	130443	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4110	-65	5	-1.56	4344915145	1041175	68.90	4220	4280	4075	5420	2925	4175	4173.08	2.89	4791	4425	4300	4230	4105	4035	4265	4070	249	1245	500	2580	5	1	49725498	2044	14.78	3.06	12	2.09	278.00	1343.00	7450	20230831	-44.83	1010	20220930	306.93	7450	-44.83	20230831	1185	246.84	20230103	7450	-44.83	20230831	1010	306.93	20220930	5.52	N	041020	500	248 억	1434626	N	N	0	N	N
14	20230926	120445	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4125	-50	5	-1.20	3680938690	879219	58.18	4220	4280	4105	5420	2925	4175	4186.66	2.89	-44969	4425	4300	4230	4105	4035	4265	4070	249	1245	500	2580	5	1	49725498	2051	14.84	3.07	12	1.77	278.00	1343.00	7450	20230831	-44.63	1010	20220930	308.42	7450	-44.63	20230831	1185	248.10	20230103	7450	-44.63	20230831	1010	308.42	20220930	5.52	N	041020	500	248 억	1434626	N	N	0	N	N
15	20230926	110445	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4155	-20	5	-0.48	3093391100	736808	48.76	4220	4280	4110	5420	2925	4175	4198.51	2.89	-73155	4425	4300	4230	4105	4035	4265	4070	249	1245	500	2580	5	1	49725498	2066	14.95	3.09	12	1.48	278.00	1343.00	7450	20230831	-44.23	1010	20220930	311.39	7450	-44.23	20230831	1185	250.63	20230103	7450	-44.23	20230831	1010	311.39	20220930	5.52	N	041020	500	248 억	1434626	N	N	0	N	N
16	20230926	100443	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4145	-30	5	-0.72	2419398125	575457	38.08	4220	4280	4110	5420	2925	4175	4204.54	2.89	-51398	4425	4300	4230	4105	4035	4265	4070	249	1245	500	2580	5	1	49725498	2061	14.91	3.09	12	1.16	278.00	1343.00	7450	20230831	-44.36	1010	20220930	310.40	7450	-44.36	20230831	1185	249.79	20230103	7450	-44.36	20230831	1010	310.40	20220930	5.52	N	041020	500	248 억	1434626	N	N	0	N	N
17	20230926	090444	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4255	80	2	1.92	582766440	137344	9.09	4220	4275	4215	5420	2925	4175	4245.44	2.89	535	4425	4300	4230	4105	4035	4265	4070	249	1245	500	2580	5	1	49725498	2116	15.31	3.17	12	0.28	278.00	1343.00	7450	20230831	-42.89	1010	20220930	321.29	7450	-42.89	20230831	1185	259.07	20230103	7450	-42.89	20230831	1010	321.29	20220930	5.52	N	041020	500	248 억	1434626	N	N	0	N	N
18	20230925	160444	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4175	-135	5	-3.13	6136910180	1449572	82.00	4320	4355	4160	5600	3020	4310	4233.81	2.37	259469	4490	4400	4330	4240	4170	4445	4285	249	1290	500	2670	5	1	49725498	2076	15.02	3.11	12	2.92	278.00	1343.00	7450	20230831	-43.96	1010	20220930	313.37	7450	-43.96	20230831	1185	252.32	20230103	7450	-43.96	20230831	1010	313.37	20220930	5.63	N	041020	500	248 억	1176883	N	N	0	N	N
19	20230925	150447	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4190	-120	5	-2.78	5419424695	1277704	72.27	4320	4355	4175	5600	3020	4310	4241.04	2.37	219461	4490	4400	4330	4240	4170	4445	4285	249	1290	500	2670	5	1	49725498	2083	15.07	3.12	12	2.57	278.00	1343.00	7450	20230831	-43.76	1010	20220930	314.85	7450	-43.76	20230831	1185	253.59	20230103	7450	-43.76	20230831	1010	314.85	20220930	5.63	N	041020	500	248 억	1176883	N	N	0	N	N
20	20230925	140439	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4200	-110	5	-2.55	4442207330	1044698	59.09	4320	4355	4185	5600	3020	4310	4251.64	2.37	102015	4490	4400	4330	4240	4170	4445	4285	249	1290	500	2670	5	1	49725498	2088	15.11	3.13	12	2.10	278.00	1343.00	7450	20230831	-43.62	1010	20220930	315.84	7450	-43.62	20230831	1185	254.43	20230103	7450	-43.62	20230831	1010	315.84	20220930	5.63	N	041020	500	248 억	1176883	N	N	0	N	N
21	20230925	130441	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4210	-100	5	-2.32	3810634695	894342	50.59	4320	4355	4195	5600	3020	4310	4260.32	2.37	53531	4490	4400	4330	4240	4170	4445	4285	249	1290	500	2670	5	1	49725498	2093	15.14	3.13	12	1.80	278.00	1343.00	7450	20230831	-43.49	1010	20220930	316.83	7450	-43.49	20230831	1185	255.27	20230103	7450	-43.49	20230831	1010	316.83	20220930	5.63	N	041020	500	248 억	1176883	N	N	0	N	N
22	20230925	120446	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4245	-65	5	-1.51	3577597655	839196	47.47	4320	4355	4195	5600	3020	4310	4262.61	2.37	62043	4490	4400	4330	4240	4170	4445	4285	249	1290	500	2670	5	1	49725498	2111	15.27	3.16	12	1.69	278.00	1343.00	7450	20230831	-43.02	1010	20220930	320.30	7450	-43.02	20230831	1185	258.23	20230103	7450	-43.02	20230831	1010	320.30	20220930	5.63	N	041020	500	248 억	1176883	N	N	0	N	N
23	20230925	110441	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4235	-75	5	-1.74	3226533870	756441	42.79	4320	4355	4195	5600	3020	4310	4264.87	2.37	28627	4490	4400	4330	4240	4170	4445	4285	249	1290	500	2670	5	1	49725498	2106	15.23	3.15	12	1.52	278.00	1343.00	7450	20230831	-43.15	1010	20220930	319.31	7450	-43.15	20230831	1185	257.38	20230103	7450	-43.15	20230831	1010	319.31	20220930	5.63	N	041020	500	248 억	1176883	N	N	0	N	N
24	20230925	100443	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4225	-85	5	-1.97	2238469040	522097	29.53	4320	4355	4220	5600	3020	4310	4287.06	2.37	-64924	4490	4400	4330	4240	4170	4445	4285	249	1290	500	2670	5	1	49725498	2101	15.20	3.15	12	1.05	278.00	1343.00	7450	20230831	-43.29	1010	20220930	318.32	7450	-43.29	20230831	1185	256.54	20230103	7450	-43.29	20230831	1010	318.32	20220930	5.63	N	041020	500	248 억	1176883	N	N	0	N	N
25	20230925	090442	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4320	10	2	0.23	427595475	98915	5.60	4320	4355	4295	5600	3020	4310	4324.15	2.37	12050	4490	4400	4330	4240	4170	4445	4285	249	1290	500	2670	5	1	49725498	2148	15.54	3.22	12	0.20	278.00	1343.00	7450	20230831	-42.01	1010	20220930	327.72	7450	-42.01	20230831	1185	264.56	20230103	7450	-42.01	20230831	1010	327.72	20220930	5.63	N	041020	500	248 억	1176883	N	N	0	N	N
26	20230922	160457	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4310	-60	5	-1.37	7443762605	1721896	64.36	4275	4420	4260	5680	3060	4370	4323.07	2.24	63218	4700	4535	4445	4280	4190	4490	4235	249	1310	500	2700	5	1	49725498	2143	15.50	3.21	12	3.46	278.00	1343.00	7450	20230831	-42.15	1010	20220930	326.73	7450	-42.15	20230831	1185	263.71	20230103	7450	-42.15	20230831	1010	326.73	20220930	5.57	N	041020	500	248 억	1111825	N	N	570	N	N
27	20230922	150453	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4320	-50	5	-1.14	6792098760	1570672	58.71	4275	4420	4260	5680	3060	4370	4324.32	2.24	17502	4700	4535	4445	4280	4190	4490	4235	249	1310	500	2700	5	1	49725498	2148	15.54	3.22	12	3.16	278.00	1343.00	7450	20230831	-42.01	1010	20220930	327.72	7450	-42.01	20230831	1185	264.56	20230103	7450	-42.01	20230831	1010	327.72	20220930	5.57	N	041020	500	248 억	1111825	N	N	570	N	N
28	20230922	140455	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4325	-45	5	-1.03	5495157905	1268985	47.43	4275	4420	4260	5680	3060	4370	4330.35	2.24	7029	4700	4535	4445	4280	4190	4490	4235	249	1310	500	2700	5	1	49725498	2151	15.56	3.22	12	2.55	278.00	1343.00	7450	20230831	-41.95	1010	20220930	328.22	7450	-41.95	20230831	1185	264.98	20230103	7450	-41.95	20230831	1010	328.22	20220930	5.57	N	041020	500	248 억	1111825	N	N	570	N	N
29	20230922	130428	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4320	-50	5	-1.14	4998774465	1154394	43.15	4275	4420	4260	5680	3060	4370	4330.21	2.24	-3421	4700	4535	4445	4280	4190	4490	4235	249	1310	500	2700	5	1	49725498	2148	15.54	3.22	12	2.32	278.00	1343.00	7450	20230831	-42.01	1010	20220930	327.72	7450	-42.01	20230831	1185	264.56	20230103	7450	-42.01	20230831	1010	327.72	20220930	5.57	N	041020	500	248 억	1111825	N	N	570	N	N
30	20230922	120425	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4285	-85	5	-1.95	4584976430	1058381	39.56	4275	4420	4260	5680	3060	4370	4332.06	2.24	-25013	4700	4535	4445	4280	4190	4490	4235	249	1310	500	2700	5	1	49725498	2131	15.41	3.19	12	2.13	278.00	1343.00	7450	20230831	-42.48	1010	20220930	324.26	7450	-42.48	20230831	1185	261.60	20230103	7450	-42.48	20230831	1010	324.26	20220930	5.57	N	041020	500	248 억	1111825	N	N	570	N	N
31	20230922	110425	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4355	-15	5	-0.34	3861506080	890980	33.30	4275	4420	4260	5680	3060	4370	4333.99	2.24	26939	4700	4535	4445	4280	4190	4490	4235	249	1310	500	2700	5	1	49725498	2166	15.67	3.24	12	1.79	278.00	1343.00	7450	20230831	-41.54	1010	20220930	331.19	7450	-41.54	20230831	1185	267.51	20230103	7450	-41.54	20230831	1010	331.19	20220930	5.57	N	041020	500	248 억	1111825	N	N	570	N	N
32	20230922	100425	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4320	-50	5	-1.14	3205056935	739757	27.65	4275	4420	4260	5680	3060	4370	4332.57	2.24	-2071	4700	4535	4445	4280	4190	4490	4235	249	1310	500	2700	5	1	49725498	2148	15.54	3.22	12	1.49	278.00	1343.00	7450	20230831	-42.01	1010	20220930	327.72	7450	-42.01	20230831	1185	264.56	20230103	7450	-42.01	20230831	1010	327.72	20220930	5.57	N	041020	500	248 억	1111825	N	N	570	N	N
33	20230922	090420	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4310	-60	5	-1.37	928616565	216321	8.09	4275	4345	4260	5680	3060	4370	4292.70	2.24	55709	4700	4535	4445	4280	4190	4490	4235	249	1310	500	2700	5	1	49725498	2143	15.50	3.21	12	0.44	278.00	1343.00	7450	20230831	-42.15	1010	20220930	326.73	7450	-42.15	20230831	1185	263.71	20230103	7450	-42.15	20230831	1010	326.73	20220930	5.57	N	041020	500	248 억	1111825	N	N	570	N	N
34	20230921	160427	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4370	-270	5	-5.82	11657920990	2616965	48.26	4565	4610	4355	6030	3250	4640	4454.89	1.29	476056	5400	5020	4790	4410	4180	4905	4295	249	1390	500	2870	5	1	49725498	2173	15.72	3.25	12	5.26	278.00	1343.00	7450	20230831	-41.34	1010	20220930	332.67	7450	-41.34	20230831	1185	268.78	20230103	7450	-41.34	20230831	1010	332.67	20220930	5.44	N	041020	500	248 억	642656	N	N	570	N	N
35	20230921	150420	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4360	-280	5	-6.03	10787971190	2417660	44.59	4565	4610	4360	6030	3250	4640	4461.88	1.29	431488	5400	5020	4790	4410	4180	4905	4295	249	1390	500	2870	5	1	49725498	2168	15.68	3.25	12	4.86	278.00	1343.00	7450	20230831	-41.48	1010	20220930	331.68	7450	-41.48	20230831	1185	267.93	20230103	7450	-41.48	20230831	1010	331.68	20220930	5.44	N	041020	500	248 억	642656	N	N	0	N	N
36	20230921	140424	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4405	-235	5	-5.06	9605176385	2147658	39.61	4565	4610	4375	6030	3250	4640	4472.10	1.29	410327	5400	5020	4790	4410	4180	4905	4295	249	1390	500	2870	5	1	49725498	2190	15.85	3.28	12	4.32	278.00	1343.00	7450	20230831	-40.87	1010	20220930	336.14	7450	-40.87	20230831	1185	271.73	20230103	7450	-40.87	20230831	1010	336.14	20220930	5.44	N	041020	500	248 억	642656	N	N	0	N	N
37	20230921	130419	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4380	-260	5	-5.60	8802469950	1965321	36.24	4565	4610	4375	6030	3250	4640	4478.59	1.29	359071	5400	5020	4790	4410	4180	4905	4295	249	1390	500	2870	5	1	49725498	2178	15.76	3.26	12	3.95	278.00	1343.00	7450	20230831	-41.21	1010	20220930	333.66	7450	-41.21	20230831	1185	269.62	20230103	7450	-41.21	20230831	1010	333.66	20220930	5.44	N	041020	500	248 억	642656	N	N	0	N	N
38	20230921	120418	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4395	-245	5	-5.28	7757476760	1727292	31.85	4565	4610	4375	6030	3250	4640	4490.80	1.29	274859	5400	5020	4790	4410	4180	4905	4295	249	1390	500	2870	5	1	49725498	2185	15.81	3.27	12	3.47	278.00	1343.00	7450	20230831	-41.01	1010	20220930	335.15	7450	-41.01	20230831	1185	270.89	20230103	7450	-41.01	20230831	1010	335.15	20220930	5.44	N	041020	500	248 억	642656	N	N	0	N	N
39	20230921	110427	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4450	-190	5	-4.09	5682586215	1257285	23.19	4565	4610	4435	6030	3250	4640	4519.37	1.29	156436	5400	5020	4790	4410	4180	4905	4295	249	1390	500	2870	5	1	49725498	2213	16.01	3.31	12	2.53	278.00	1343.00	7450	20230831	-40.27	1010	20220930	340.59	7450	-40.27	20230831	1185	275.53	20230103	7450	-40.27	20230831	1010	340.59	20220930	5.44	N	041020	500	248 억	642656	N	N	0	N	N
40	20230921	100420	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4510	-130	5	-2.80	4037891385	889268	16.40	4565	4610	4480	6030	3250	4640	4540.27	1.29	101979	5400	5020	4790	4410	4180	4905	4295	249	1390	500	2870	5	1	49725498	2243	16.22	3.36	12	1.79	278.00	1343.00	7450	20230831	-39.46	1010	20220930	346.53	7450	-39.46	20230831	1185	280.59	20230103	7450	-39.46	20230831	1010	346.53	20220930	5.44	N	041020	500	248 억	642656	N	N	0	N	N
41	20230921	090425	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4575	-65	5	-1.40	917630605	201271	3.71	4565	4590	4530	6030	3250	4640	4557.65	1.29	12500	5400	5020	4790	4410	4180	4905	4295	249	1390	500	2870	5	1	49725498	2275	16.46	3.41	12	0.40	278.00	1343.00	7450	20230831	-38.59	1010	20220930	352.97	7450	-38.59	20230831	1185	286.08	20230103	7450	-38.59	20230831	1010	352.97	20220930	5.44	N	041020	500	248 억	642656	N	N	0	N	N
42	20230920	160424	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4640	-190	5	-3.93	25696004420	5330166	219.81	4830	5170	4560	6270	3385	4830	4821.11	2.35	-527335	5146	4987	4881	4722	4616	4935	4670	249	1440	500	2990	5	1	49725498	2307	16.69	3.45	12	10.72	278.00	1343.00	7450	20230831	-37.72	1010	20220930	359.41	7450	-37.72	20230831	1185	291.56	20230103	7450	-37.72	20230831	1010	359.41	20220930	5.35	N	041020	500	248 억	1169389	N	N	0	N	N
43	20230920	150414	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4720	-110	5	-2.28	24181318280	5005548	206.42	4830	5170	4560	6270	3385	4830	4830.90	2.35	-571362	5146	4987	4881	4722	4616	4935	4670	249	1440	500	2990	5	1	49725498	2347	16.98	3.51	12	10.07	278.00	1343.00	7450	20230831	-36.64	1010	20220930	367.33	7450	-36.64	20230831	1185	298.31	20230103	7450	-36.64	20230831	1010	367.33	20220930	5.35	N	041020	500	248 억	1169389	N	N	0	N	N
44	20230920	140418	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4855	25	2	0.52	7252829450	1518855	62.64	4830	4875	4710	6270	3385	4830	4775.16	2.35	50683	5146	4987	4881	4722	4616	4935	4670	249	1440	500	2990	5	1	49725498	2414	17.46	3.62	12	3.05	278.00	1343.00	7450	20230831	-34.83	1010	20220930	380.69	7450	-34.83	20230831	1185	309.70	20230103	7450	-34.83	20230831	1010	380.69	20220930	5.35	N	041020	500	248 억	1169389	N	N	0	N	N
45	20230920	130417	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4735	-95	5	-1.97	5553454845	1165469	48.06	4830	4865	4710	6270	3385	4830	4764.93	2.35	96621	5146	4987	4881	4722	4616	4935	4670	249	1440	500	2990	5	1	49725498	2355	17.03	3.53	12	2.34	278.00	1343.00	7450	20230831	-36.44	1010	20220930	368.81	7450	-36.44	20230831	1185	299.58	20230103	7450	-36.44	20230831	1010	368.81	20220930	5.35	N	041020	500	248 억	1169389	N	N	0	N	N
46	20230920	120415	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4750	-80	5	-1.66	5029672905	1055441	43.52	4830	4865	4710	6270	3385	4830	4765.40	2.35	99715	5146	4987	4881	4722	4616	4935	4670	249	1440	500	2990	5	1	49725498	2362	17.09	3.54	12	2.12	278.00	1343.00	7450	20230831	-36.24	1010	20220930	370.30	7450	-36.24	20230831	1185	300.84	20230103	7450	-36.24	20230831	1010	370.30	20220930	5.35	N	041020	500	248 억	1169389	N	N	0	N	N
47	20230920	110420	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4745	-85	5	-1.76	4573416630	959285	39.56	4830	4865	4710	6270	3385	4830	4767.45	2.35	82402	5146	4987	4881	4722	4616	4935	4670	249	1440	500	2990	5	1	49725498	2359	17.07	3.53	12	1.93	278.00	1343.00	7450	20230831	-36.31	1010	20220930	369.80	7450	-36.31	20230831	1185	300.42	20230103	7450	-36.31	20230831	1010	369.80	20220930	5.35	N	041020	500	248 억	1169389	N	N	0	N	N
48	20230920	100411	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4725	-105	5	-2.17	3212364370	672742	27.74	4830	4865	4720	6270	3385	4830	4774.94	2.35	27086	5146	4987	4881	4722	4616	4935	4670	249	1440	500	2990	5	1	49725498	2350	17.00	3.52	12	1.35	278.00	1343.00	7450	20230831	-36.58	1010	20220930	367.82	7450	-36.58	20230831	1185	298.73	20230103	7450	-36.58	20230831	1010	367.82	20220930	5.35	N	041020	500	248 억	1169389	N	N	0	N	N
49	20230920	090416	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4785	-45	5	-0.93	391439825	81154	3.35	4830	4865	4785	6270	3385	4830	4823.33	2.35	-30029	5146	4987	4881	4722	4616	4935	4670	249	1440	500	2990	5	1	49725498	2379	17.21	3.56	12	0.16	278.00	1343.00	7450	20230831	-35.77	1010	20220930	373.76	7450	-35.77	20230831	1185	303.80	20230103	7450	-35.77	20230831	1010	373.76	20220930	5.35	N	041020	500	248 억	1169389	N	N	0	N	N
50	20230919	160414	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4830	-170	5	-3.40	11578586855	2381966	124.18	5000	5040	4775	6500	3500	5000	4860.91	1.75	288328	5320	5160	5070	4910	4820	5115	4865	249	1500	500	3100	5	1	49725498	2402	17.37	3.60	12	4.79	278.00	1343.00	7450	20230831	-35.17	1010	20220930	378.22	7450	-35.17	20230831	1185	307.59	20230103	7450	-35.17	20230831	1010	378.22	20220930	5.42	N	041020	500	248 억	868375	N	N	0	N	N
51	20230919	150414	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4830	-170	5	-3.40	10887383565	2238669	116.71	5000	5040	4775	6500	3500	5000	4863.27	1.75	281765	5320	5160	5070	4910	4820	5115	4865	249	1500	500	3100	5	1	49725498	2402	17.37	3.60	12	4.50	278.00	1343.00	7450	20230831	-35.17	1010	20220930	378.22	7450	-35.17	20230831	1185	307.59	20230103	7450	-35.17	20230831	1010	378.22	20220930	5.42	N	041020	500	248 억	868375	N	N	0	N	N
52	20230919	140413	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4790	-210	5	-4.20	9743787965	2001337	104.34	5000	5040	4775	6500	3500	5000	4868.58	1.75	277623	5320	5160	5070	4910	4820	5115	4865	249	1500	500	3100	5	1	49725498	2382	17.23	3.57	12	4.02	278.00	1343.00	7450	20230831	-35.70	1010	20220930	374.26	7450	-35.70	20230831	1185	304.22	20230103	7450	-35.70	20230831	1010	374.26	20220930	5.42	N	041020	500	248 억	868375	N	N	0	N	N
53	20230919	130407	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4795	-205	5	-4.10	8305709215	1701263	88.69	5000	5040	4790	6500	3500	5000	4882.02	1.75	181524	5320	5160	5070	4910	4820	5115	4865	249	1500	500	3100	5	1	49725498	2384	17.25	3.57	12	3.42	278.00	1343.00	7450	20230831	-35.64	1010	20220930	374.75	7450	-35.64	20230831	1185	304.64	20230103	7450	-35.64	20230831	1010	374.75	20220930	5.42	N	041020	500	248 억	868375	N	N	0	N	N
54	20230919	120419	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4840	-160	5	-3.20	7153104580	1462027	76.22	5000	5040	4810	6500	3500	5000	4892.52	1.75	197503	5320	5160	5070	4910	4820	5115	4865	249	1500	500	3100	5	1	49725498	2407	17.41	3.60	12	2.94	278.00	1343.00	7450	20230831	-35.03	1010	20220930	379.21	7450	-35.03	20230831	1185	308.44	20230103	7450	-35.03	20230831	1010	379.21	20220930	5.42	N	041020	500	248 억	868375	N	N	0	N	N
55	20230919	110418	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4860	-140	5	-2.80	5768180170	1175421	61.28	5000	5040	4825	6500	3500	5000	4907.26	1.75	145375	5320	5160	5070	4910	4820	5115	4865	249	1500	500	3100	5	1	49725498	2417	17.48	3.62	12	2.36	278.00	1343.00	7450	20230831	-34.77	1010	20220930	381.19	7450	-34.77	20230831	1185	310.13	20230103	7450	-34.77	20230831	1010	381.19	20220930	5.42	N	041020	500	248 억	868375	N	N	0	N	N
56	20230919	100415	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4895	-105	5	-2.10	4262212310	865593	45.13	5000	5040	4845	6500	3500	5000	4923.95	1.75	91306	5320	5160	5070	4910	4820	5115	4865	249	1500	500	3100	5	1	49725498	2434	17.61	3.64	12	1.74	278.00	1343.00	7450	20230831	-34.30	1010	20220930	384.65	7450	-34.30	20230831	1185	313.08	20230103	7450	-34.30	20230831	1010	384.65	20220930	5.42	N	041020	500	248 억	868375	N	N	0	N	N
57	20230919	090414	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5000	0	3	0.00	376140090	75450	3.93	5000	5020	4955	6500	3500	5000	4985.10	1.75	-20753	5320	5160	5070	4910	4820	5115	4865	249	1500	500	3100	10	1	49725498	2486	17.99	3.72	12	0.15	278.00	1343.00	7450	20230831	-32.89	1010	20220930	395.05	7450	-32.89	20230831	1185	321.94	20230103	7450	-32.89	20230831	1010	395.05	20220930	5.42	N	041020	500	248 억	868375	N	N	0	N	N
58	20230918	160416	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5000	-160	5	-3.10	9484995770	1873352	98.64	5190	5230	4980	6700	3620	5160	5062.95	1.82	-39377	5360	5260	5150	5050	4940	5205	4995	249	1540	500	3190	10	1	49725498	2486	17.99	3.72	12	3.77	278.00	1343.00	7450	20230831	-32.89	1010	20220930	395.05	7450	-32.89	20230831	1185	321.94	20230103	7450	-32.89	20230831	1010	395.05	20220930	5.37	N	041020	500	248 억	907256	N	N	0	N	N
59	20230918	150412	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4990	-170	5	-3.29	8810089035	1738539	91.54	5190	5230	4980	6700	3620	5160	5067.27	1.82	-66442	5360	5260	5150	5050	4940	5205	4995	249	1540	500	3190	5	1	49725498	2481	17.95	3.72	12	3.50	278.00	1343.00	7450	20230831	-33.02	1010	20220930	394.06	7450	-33.02	20230831	1185	321.10	20230103	7450	-33.02	20230831	1010	394.06	20220930	5.37	N	041020	500	248 억	907256	N	N	0	N	N
60	20230918	140423	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5000	-160	5	-3.10	7946941970	1565765	82.44	5190	5230	4980	6700	3620	5160	5075.18	1.82	-93760	5360	5260	5150	5050	4940	5205	4995	249	1540	500	3190	10	1	49725498	2486	17.99	3.72	12	3.15	278.00	1343.00	7450	20230831	-32.89	1010	20220930	395.05	7450	-32.89	20230831	1185	321.94	20230103	7450	-32.89	20230831	1010	395.05	20220930	5.37	N	041020	500	248 억	907256	N	N	0	N	N
61	20230918	130414	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5010	-150	5	-2.91	6772849400	1331015	70.08	5190	5230	4980	6700	3620	5160	5088.22	1.82	-151469	5360	5260	5150	5050	4940	5205	4995	249	1540	500	3190	10	1	49725498	2491	18.02	3.73	12	2.68	278.00	1343.00	7450	20230831	-32.75	1010	20220930	396.04	7450	-32.75	20230831	1185	322.78	20230103	7450	-32.75	20230831	1010	396.04	20220930	5.37	N	041020	500	248 억	907256	N	N	0	N	N
62	20230918	120414	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5060	-100	5	-1.94	4991743760	975692	51.37	5190	5230	5030	6700	3620	5160	5115.89	1.82	-114558	5360	5260	5150	5050	4940	5205	4995	249	1540	500	3190	10	1	49725498	2516	18.20	3.77	12	1.96	278.00	1343.00	7450	20230831	-32.08	1010	20220930	400.99	7450	-32.08	20230831	1185	327.00	20230103	7450	-32.08	20230831	1010	400.99	20220930	5.37	N	041020	500	248 억	907256	N	N	0	N	N
63	20230918	110416	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5060	-100	5	-1.94	4282400060	835481	43.99	5190	5230	5030	6700	3620	5160	5125.47	1.82	-116614	5360	5260	5150	5050	4940	5205	4995	249	1540	500	3190	10	1	49725498	2516	18.20	3.77	12	1.68	278.00	1343.00	7450	20230831	-32.08	1010	20220930	400.99	7450	-32.08	20230831	1185	327.00	20230103	7450	-32.08	20230831	1010	400.99	20220930	5.37	N	041020	500	248 억	907256	N	N	0	N	N
64	20230918	100411	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5080	-80	5	-1.55	3033968760	588861	31.00	5190	5230	5080	6700	3620	5160	5152.20	1.82	-150874	5360	5260	5150	5050	4940	5205	4995	249	1540	500	3190	10	1	49725498	2526	18.27	3.78	12	1.18	278.00	1343.00	7450	20230831	-31.81	1010	20220930	402.97	7450	-31.81	20230831	1185	328.69	20230103	7450	-31.81	20230831	1010	402.97	20220930	5.37	N	041020	500	248 억	907256	N	N	0	N	N
65	20230918	090407	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5160	0	3	0.00	593511600	115264	6.07	5190	5200	5100	6700	3620	5160	5148.67	1.82	2321	5360	5260	5150	5050	4940	5205	4995	249	1540	500	3190	10	1	49725498	2566	18.56	3.84	12	0.23	278.00	1343.00	7450	20230831	-30.74	1010	20220930	410.89	7450	-30.74	20230831	1185	335.44	20230103	7450	-30.74	20230831	1010	410.89	20220930	5.37	N	041020	500	248 억	907256	N	N	0	N	N
66	20230915	160412	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5160	-40	5	-0.77	9569603370	1855416	72.31	5240	5250	5040	6760	3640	5200	5157.62	1.86	136675	5473	5336	5213	5076	4953	5275	5015	249	1560	500	3220	10	1	49725498	2566	18.56	3.84	12	3.73	278.00	1343.00	7450	20230831	-30.74	1010	20220930	410.89	7450	-30.74	20230831	1185	335.44	20230103	7450	-30.74	20230831	1010	410.89	20220930	5.44	N	041020	500	248 억	924424	N	N	0	N	N
67	20230915	150413	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5170	-30	5	-0.58	8991657630	1743586	67.95	5240	5250	5040	6760	3640	5200	5156.96	1.86	138984	5473	5336	5213	5076	4953	5275	5015	249	1560	500	3220	10	1	49725498	2571	18.60	3.85	12	3.51	278.00	1343.00	7450	20230831	-30.60	1010	20220930	411.88	7450	-30.60	20230831	1185	336.29	20230103	7450	-30.60	20230831	1010	411.88	20220930	5.44	N	041020	500	248 억	924424	N	N	0	N	N
68	20230915	140411	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5210	10	2	0.19	7691603480	1493369	58.20	5240	5250	5040	6760	3640	5200	5150.46	1.86	185332	5473	5336	5213	5076	4953	5275	5015	249	1560	500	3220	10	1	49725498	2591	18.74	3.88	12	3.00	278.00	1343.00	7450	20230831	-30.07	1010	20220930	415.84	7450	-30.07	20230831	1185	339.66	20230103	7450	-30.07	20230831	1010	415.84	20220930	5.44	N	041020	500	248 억	924424	N	N	0	N	N
69	20230915	130409	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5170	-30	5	-0.58	6538612700	1271484	49.55	5240	5250	5040	6760	3640	5200	5142.45	1.86	186582	5473	5336	5213	5076	4953	5275	5015	249	1560	500	3220	10	1	49725498	2571	18.60	3.85	12	2.56	278.00	1343.00	7450	20230831	-30.60	1010	20220930	411.88	7450	-30.60	20230831	1185	336.29	20230103	7450	-30.60	20230831	1010	411.88	20220930	5.44	N	041020	500	248 억	924424	N	N	0	N	N
70	20230915	120415	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5160	-40	5	-0.77	6064047450	1179686	45.97	5240	5250	5040	6760	3640	5200	5140.33	1.86	178179	5473	5336	5213	5076	4953	5275	5015	249	1560	500	3220	10	1	49725498	2566	18.56	3.84	12	2.37	278.00	1343.00	7450	20230831	-30.74	1010	20220930	410.89	7450	-30.74	20230831	1185	335.44	20230103	7450	-30.74	20230831	1010	410.89	20220930	5.44	N	041020	500	248 억	924424	N	N	0	N	N
71	20230915	110415	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5130	-70	5	-1.35	5270169600	1025851	39.98	5240	5250	5040	6760	3640	5200	5137.29	1.86	103207	5473	5336	5213	5076	4953	5275	5015	249	1560	500	3220	10	1	49725498	2551	18.45	3.82	12	2.06	278.00	1343.00	7450	20230831	-31.14	1010	20220930	407.92	7450	-31.14	20230831	1185	332.91	20230103	7450	-31.14	20230831	1010	407.92	20220930	5.44	N	041020	500	248 억	924424	N	N	0	N	N
72	20230915	100416	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5160	-40	5	-0.77	2410150280	466408	18.18	5240	5250	5100	6760	3640	5200	5167.39	1.86	69701	5473	5336	5213	5076	4953	5275	5015	249	1560	500	3220	10	1	49725498	2566	18.56	3.84	12	0.94	278.00	1343.00	7450	20230831	-30.74	1010	20220930	410.89	7450	-30.74	20230831	1185	335.44	20230103	7450	-30.74	20230831	1010	410.89	20220930	5.44	N	041020	500	248 억	924424	N	N	0	N	N
73	20230915	090408	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5200	0	3	0.00	269263300	51462	2.01	5240	5250	5200	6760	3640	5200	5233.06	1.86	-6288	5473	5336	5213	5076	4953	5275	5015	249	1560	500	3220	10	1	49725498	2586	18.71	3.87	12	0.10	278.00	1343.00	7450	20230831	-30.20	1010	20220930	414.85	7450	-30.20	20230831	1185	338.82	20230103	7450	-30.20	20230831	1010	414.85	20220930	5.44	N	041020	500	248 억	924424	N	N	0	N	N
74	20230914	160414	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5200	0	3	0.00	12966535930	2488688	75.46	5270	5350	5090	6760	3640	5200	5210.38	2.21	-176240	5526	5362	5256	5092	4986	5310	5040	249	1560	500	3220	10	1	49725498	2586	18.71	3.87	12	5.00	278.00	1343.00	7450	20230831	-30.20	1010	20220930	414.85	7450	-30.20	20230831	1185	338.82	20230103	7450	-30.20	20230831	1010	414.85	20220930	5.66	N	041020	500	248 억	1100357	N	N	0	N	N
75	20230914	150405	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5230	30	2	0.58	11917852250	2287510	69.36	5270	5350	5090	6760	3640	5200	5210.07	2.21	-222588	5526	5362	5256	5092	4986	5310	5040	249	1560	500	3220	10	1	49725498	2601	18.81	3.89	12	4.60	278.00	1343.00	7450	20230831	-29.80	1010	20220930	417.82	7450	-29.80	20230831	1185	341.35	20230103	7450	-29.80	20230831	1010	417.82	20220930	5.66	N	041020	500	248 억	1100357	N	N	0	N	N
76	20230914	140405	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5200	0	3	0.00	10879456120	2089252	63.35	5270	5350	5090	6760	3640	5200	5207.43	2.21	-249873	5526	5362	5256	5092	4986	5310	5040	249	1560	500	3220	10	1	49725498	2586	18.71	3.87	12	4.20	278.00	1343.00	7450	20230831	-30.20	1010	20220930	414.85	7450	-30.20	20230831	1185	338.82	20230103	7450	-30.20	20230831	1010	414.85	20220930	5.66	N	041020	500	248 억	1100357	N	N	0	N	N
77	20230914	130402	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5220	20	2	0.38	10301445050	1978071	59.98	5270	5350	5090	6760	3640	5200	5207.92	2.21	-253419	5526	5362	5256	5092	4986	5310	5040	249	1560	500	3220	10	1	49725498	2596	18.78	3.89	12	3.98	278.00	1343.00	7450	20230831	-29.93	1010	20220930	416.83	7450	-29.93	20230831	1185	340.51	20230103	7450	-29.93	20230831	1010	416.83	20220930	5.66	N	041020	500	248 억	1100357	N	N	0	N	N
78	20230914	120413	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5210	10	2	0.19	9751272050	1872337	56.77	5270	5350	5090	6760	3640	5200	5208.18	2.21	-262945	5526	5362	5256	5092	4986	5310	5040	249	1560	500	3220	10	1	49725498	2591	18.74	3.88	12	3.77	278.00	1343.00	7450	20230831	-30.07	1010	20220930	415.84	7450	-30.07	20230831	1185	339.66	20230103	7450	-30.07	20230831	1010	415.84	20220930	5.66	N	041020	500	248 억	1100357	N	N	0	N	N
79	20230914	110407	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5260	60	2	1.15	8325472000	1598623	48.47	5270	5350	5090	6760	3640	5200	5208.02	2.21	-209263	5526	5362	5256	5092	4986	5310	5040	249	1560	500	3220	10	1	49725498	2616	18.92	3.92	12	3.21	278.00	1343.00	7450	20230831	-29.40	1010	20220930	420.79	7450	-29.40	20230831	1185	343.88	20230103	7450	-29.40	20230831	1010	420.79	20220930	5.66	N	041020	500	248 억	1100357	N	N	0	N	N
80	20230914	100401	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5170	-30	5	-0.58	4729915890	905065	27.44	5270	5350	5160	6760	3640	5200	5226.76	2.21	-237065	5526	5362	5256	5092	4986	5310	5040	249	1560	500	3220	10	1	49725498	2571	18.60	3.85	12	1.82	278.00	1343.00	7450	20230831	-30.60	1010	20220930	411.88	7450	-30.60	20230831	1185	336.29	20230103	7450	-30.60	20230831	1010	411.88	20220930	5.66	N	041020	500	248 억	1100357	N	N	0	N	N
81	20230914	090409	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5240	40	2	0.77	1632910790	309227	9.38	5270	5350	5230	6760	3640	5200	5287.36	2.21	-84158	5526	5362	5256	5092	4986	5310	5040	249	1560	500	3220	10	1	49725498	2606	18.85	3.90	12	0.62	278.00	1343.00	7450	20230831	-29.66	1010	20220930	418.81	7450	-29.66	20230831	1185	342.19	20230103	7450	-29.66	20230831	1010	418.81	20220930	5.66	N	041020	500	248 억	1100357	N	N	0	N	N
82	20230913	160410	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5200	-220	5	-4.06	16620210590	3164976	87.31	5410	5420	5150	7040	3800	5420	5251.26	1.22	493397	6140	5780	5560	5200	4980	5670	5090	249	1620	500	3360	10	1	49725498	2586	18.71	3.87	12	6.36	278.00	1343.00	7450	20230831	-30.20	1010	20220930	414.85	7450	-30.20	20230831	1185	338.82	20230103	7450	-30.20	20230831	1010	414.85	20220930	5.83	N	041020	500	248 억	608734	N	N	75	N	N
83	20230913	150405	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5230	-190	5	-3.51	15393460710	2929271	80.81	5410	5420	5150	7040	3800	5420	5254.78	1.22	464381	6140	5780	5560	5200	4980	5670	5090	249	1620	500	3360	10	1	49725498	2601	18.81	3.89	12	5.89	278.00	1343.00	7450	20230831	-29.80	1010	20220930	417.82	7450	-29.80	20230831	1185	341.35	20230103	7450	-29.80	20230831	1010	417.82	20220930	5.83	N	041020	500	248 억	608734	N	N	75	N	N
84	20230913	140409	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5280	-140	5	-2.58	13754362870	2615507	72.15	5410	5420	5150	7040	3800	5420	5258.48	1.22	479211	6140	5780	5560	5200	4980	5670	5090	249	1620	500	3360	10	1	49725498	2626	18.99	3.93	12	5.26	278.00	1343.00	7450	20230831	-29.13	1010	20220930	422.77	7450	-29.13	20230831	1185	345.57	20230103	7450	-29.13	20230831	1010	422.77	20220930	5.83	N	041020	500	248 억	608734	N	N	75	N	N
85	20230913	130359	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5200	-220	5	-4.06	12438051780	2364456	65.23	5410	5420	5150	7040	3800	5420	5260.11	1.22	432632	6140	5780	5560	5200	4980	5670	5090	249	1620	500	3360	10	1	49725498	2586	18.71	3.87	12	4.76	278.00	1343.00	7450	20230831	-30.20	1010	20220930	414.85	7450	-30.20	20230831	1185	338.82	20230103	7450	-30.20	20230831	1010	414.85	20220930	5.83	N	041020	500	248 억	608734	N	N	75	N	N
86	20230913	120411	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5200	-220	5	-4.06	10780181940	2044918	56.41	5410	5420	5150	7040	3800	5420	5271.35	1.22	440587	6140	5780	5560	5200	4980	5670	5090	249	1620	500	3360	10	1	49725498	2586	18.71	3.87	12	4.11	278.00	1343.00	7450	20230831	-30.20	1010	20220930	414.85	7450	-30.20	20230831	1185	338.82	20230103	7450	-30.20	20230831	1010	414.85	20220930	5.83	N	041020	500	248 억	608734	N	N	75	N	N
87	20230913	110406	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5230	-190	5	-3.51	8629117670	1632244	45.03	5410	5420	5190	7040	3800	5420	5286.27	1.22	367552	6140	5780	5560	5200	4980	5670	5090	249	1620	500	3360	10	1	49725498	2601	18.81	3.89	12	3.28	278.00	1343.00	7450	20230831	-29.80	1010	20220930	417.82	7450	-29.80	20230831	1185	341.35	20230103	7450	-29.80	20230831	1010	417.82	20220930	5.83	N	041020	500	248 억	608734	N	N	75	N	N
88	20230913	100402	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5340	-80	5	-1.48	4743232560	890219	24.56	5410	5420	5240	7040	3800	5420	5327.68	1.22	160841	6140	5780	5560	5200	4980	5670	5090	249	1620	500	3360	10	1	49725498	2655	19.21	3.98	12	1.79	278.00	1343.00	7450	20230831	-28.32	1010	20220930	428.71	7450	-28.32	20230831	1185	350.63	20230103	7450	-28.32	20230831	1010	428.71	20220930	5.83	N	041020	500	248 억	608734	N	N	75	N	N
89	20230913	090359	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5280	-140	5	-2.58	881243390	164373	4.53	5410	5420	5280	7040	3800	5420	5359.51	1.22	-21482	6140	5780	5560	5200	4980	5670	5090	249	1620	500	3360	10	1	49725498	2626	18.99	3.93	12	0.33	278.00	1343.00	7450	20230831	-29.13	1010	20220930	422.77	7450	-29.13	20230831	1185	345.57	20230103	7450	-29.13	20230831	1010	422.77	20220930	5.83	N	041020	500	248 억	608734	N	N	75	N	N
90	20230912	160357	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5420	-440	5	-7.51	19896389590	3562529	54.53	5890	5920	5340	7610	4110	5860	5585.18	1.08	56608	6453	6156	5883	5586	5313	6305	5735	249	1750	500	3630	10	1	49725498	2695	19.50	4.04	12	7.16	278.00	1343.00	7450	20230831	-27.25	1010	20220930	436.63	7450	-27.25	20230831	1185	357.38	20230103	7450	-27.25	20230831	1010	436.63	20220930	5.82	N	041020	500	248 억	537065	N	N	75	N	N
91	20230912	150404	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5450	-410	5	-7.00	18583777670	3320520	50.83	5890	5920	5340	7610	4110	5860	5596.65	1.08	20433	6453	6156	5883	5586	5313	6305	5735	249	1750	500	3630	10	1	49725498	2710	19.60	4.06	12	6.68	278.00	1343.00	7450	20230831	-26.85	1010	20220930	439.60	7450	-26.85	20230831	1185	359.92	20230103	7450	-26.85	20230831	1010	439.60	20220930	5.82	N	041020	500	248 억	537065	N	N	99	N	N
92	20230912	140404	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5390	-470	5	-8.02	16733037810	2979465	45.61	5890	5920	5340	7610	4110	5860	5616.12	1.08	-7239	6453	6156	5883	5586	5313	6305	5735	249	1750	500	3630	10	1	49725498	2680	19.39	4.01	12	5.99	278.00	1343.00	7450	20230831	-27.65	1010	20220930	433.66	7450	-27.65	20230831	1185	354.85	20230103	7450	-27.65	20230831	1010	433.66	20220930	5.82	N	041020	500	248 억	537065	N	N	99	N	N
93	20230912	130401	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5430	-430	5	-7.34	13622044100	2404051	36.80	5890	5920	5430	7610	4110	5860	5666.29	1.08	-46308	6453	6156	5883	5586	5313	6305	5735	249	1750	500	3630	10	1	49725498	2700	19.53	4.04	12	4.83	278.00	1343.00	7450	20230831	-27.11	1010	20220930	437.62	7450	-27.11	20230831	1185	358.23	20230103	7450	-27.11	20230831	1010	437.62	20220930	5.82	N	041020	500	248 억	537065	N	N	99	N	N
94	20230912	120355	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5530	-330	5	-5.63	11372982680	1993956	30.52	5890	5920	5500	7610	4110	5860	5703.73	1.08	-31228	6453	6156	5883	5586	5313	6305	5735	249	1750	500	3630	10	1	49725498	2750	19.89	4.12	12	4.01	278.00	1343.00	7450	20230831	-25.77	1010	20220930	447.52	7450	-25.77	20230831	1185	366.67	20230103	7450	-25.77	20230831	1010	447.52	20220930	5.82	N	041020	500	248 억	537065	N	N	99	N	N
95	20230912	110400	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5580	-280	5	-4.78	9548502980	1664284	25.47	5890	5920	5510	7610	4110	5860	5737.30	1.08	-20511	6453	6156	5883	5586	5313	6305	5735	249	1750	500	3630	10	1	49725498	2775	20.07	4.15	12	3.35	278.00	1343.00	7450	20230831	-25.10	1010	20220930	452.48	7450	-25.10	20230831	1185	370.89	20230103	7450	-25.10	20230831	1010	452.48	20220930	5.82	N	041020	500	248 억	537065	N	N	99	N	N
96	20230912	100359	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5760	-100	5	-1.71	6359203680	1097739	16.80	5890	5920	5660	7610	4110	5860	5793.00	1.08	-63742	6453	6156	5883	5586	5313	6305	5735	249	1750	500	3630	10	1	49725498	2864	20.72	4.29	12	2.21	278.00	1343.00	7450	20230831	-22.68	1010	20220930	470.30	7450	-22.68	20230831	1185	386.08	20230103	7450	-22.68	20230831	1010	470.30	20220930	5.82	N	041020	500	248 억	537065	N	N	99	N	N
97	20230912	090402	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5810	-50	5	-0.85	1595374410	273129	4.18	5890	5920	5710	7610	4110	5860	5841.10	1.08	-98003	6453	6156	5883	5586	5313	6305	5735	249	1750	500	3630	10	1	49725498	2889	20.90	4.33	12	0.55	278.00	1343.00	7450	20230831	-22.01	1010	20220930	475.25	7450	-22.01	20230831	1185	390.30	20230103	7450	-22.01	20230831	1010	475.25	20220930	5.82	N	041020	500	248 억	537065	N	N	99	N	N
98	20230911	160356	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5860	220	2	3.90	37845174300	6405601	127.31	5640	6180	5610	7330	3950	5640	5908.83	0.50	308928	6546	6092	5836	5382	5126	5965	5255	249	1690	500	3490	10	1	49725498	2914	21.08	4.36	12	12.88	278.00	1343.00	7450	20230831	-21.34	1010	20220930	480.20	7450	-21.34	20230831	1185	394.51	20230103	7450	-21.34	20230831	1010	480.20	20220930	5.67	N	041020	500	248 억	250984	N	N	99	N	N
99	20230911	150402	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5880	240	2	4.26	35118992430	5940227	118.06	5640	6180	5610	7330	3950	5640	5912.73	0.50	226614	6546	6092	5836	5382	5126	5965	5255	249	1690	500	3490	10	1	49725498	2924	21.15	4.38	12	11.95	278.00	1343.00	7450	20230831	-21.07	1010	20220930	482.18	7450	-21.07	20230831	1185	396.20	20230103	7450	-21.07	20230831	1010	482.18	20220930	5.67	N	041020	500	248 억	250984	N	N	213	N	N
100	20230911	140408	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5990	350	2	6.21	31002400040	5245760	104.26	5640	6180	5610	7330	3950	5640	5910.75	0.50	141635	6546	6092	5836	5382	5126	5965	5255	249	1690	500	3490	10	1	49725498	2979	21.55	4.46	12	10.55	278.00	1343.00	7450	20230831	-19.60	1010	20220930	493.07	7450	-19.60	20230831	1185	405.49	20230103	7450	-19.60	20230831	1010	493.07	20220930	5.67	N	041020	500	248 억	250984	N	N	213	N	N
101	20230911	130354	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5880	240	2	4.26	18270989220	3142582	62.46	5640	5950	5610	7330	3950	5640	5814.82	0.50	167326	6546	6092	5836	5382	5126	5965	5255	249	1690	500	3490	10	1	49725498	2924	21.15	4.38	12	6.32	278.00	1343.00	7450	20230831	-21.07	1010	20220930	482.18	7450	-21.07	20230831	1185	396.20	20230103	7450	-21.07	20230831	1010	482.18	20220930	5.67	N	041020	500	248 억	250984	N	N	213	N	N
102	20230911	120358	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5870	230	2	4.08	17258328020	2969758	59.02	5640	5950	5610	7330	3950	5640	5812.21	0.50	167799	6546	6092	5836	5382	5126	5965	5255	249	1690	500	3490	10	1	49725498	2919	21.12	4.37	12	5.97	278.00	1343.00	7450	20230831	-21.21	1010	20220930	481.19	7450	-21.21	20230831	1185	395.36	20230103	7450	-21.21	20230831	1010	481.19	20220930	5.67	N	041020	500	248 억	250984	N	N	213	N	N
103	20230911	110350	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5840	200	2	3.55	13968421080	2411217	47.92	5640	5930	5610	7330	3950	5640	5794.04	0.50	84944	6546	6092	5836	5382	5126	5965	5255	249	1690	500	3490	10	1	49725498	2904	21.01	4.35	12	4.85	278.00	1343.00	7450	20230831	-21.61	1010	20220930	478.22	7450	-21.61	20230831	1185	392.83	20230103	7450	-21.61	20230831	1010	478.22	20220930	5.67	N	041020	500	248 억	250984	N	N	213	N	N
104	20230911	100352	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5740	100	2	1.77	11102721530	1916886	38.10	5640	5930	5610	7330	3950	5640	5793.23	0.50	-10784	6546	6092	5836	5382	5126	5965	5255	249	1690	500	3490	10	1	49725498	2854	20.65	4.27	12	3.85	278.00	1343.00	7450	20230831	-22.95	1010	20220930	468.32	7450	-22.95	20230831	1185	384.39	20230103	7450	-22.95	20230831	1010	468.32	20220930	5.67	N	041020	500	248 억	250984	N	N	213	N	N
105	20230911	090353	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5660	20	2	0.35	1161969840	205707	4.09	5640	5700	5610	7330	3950	5640	5649.33	0.50	-11185	6546	6092	5836	5382	5126	5965	5255	249	1690	500	3490	10	1	49725498	2814	20.36	4.21	12	0.41	278.00	1343.00	7450	20230831	-24.03	1010	20220930	460.40	7450	-24.03	20230831	1185	377.64	20230103	7450	-24.03	20230831	1010	460.40	20220930	5.67	N	041020	500	248 억	250984	N	N	213	N	N
106	20230908	160358	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5640	-430	5	-7.08	28359643820	4882786	43.26	6030	6290	5580	7890	4250	6070	5808.46	0.62	-40641	7083	6576	6323	5816	5563	6450	5690	249	1820	500	3760	10	1	49725498	2805	20.29	4.20	12	9.82	278.00	1343.00	7450	20230831	-24.30	1010	20220930	458.42	7450	-24.30	20230831	1185	375.95	20230103	7450	-24.30	20230831	1010	458.42	20220930	6.10	N	041020	500	248 억	310477	N	N	213	N	N
107	20230908	150359	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5690	-380	5	-6.26	26732219670	4594578	40.70	6030	6290	5580	7890	4250	6070	5818.00	0.62	-41499	7083	6576	6323	5816	5563	6450	5690	249	1820	500	3760	10	1	49725498	2829	20.47	4.24	12	9.24	278.00	1343.00	7450	20230831	-23.62	1010	20220930	463.37	7450	-23.62	20230831	1185	380.17	20230103	7450	-23.62	20230831	1010	463.37	20220930	6.10	N	041020	500	248 억	310477	N	N	750	N	N
108	20230908	140359	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5660	-410	5	-6.75	25113069450	4308455	38.17	6030	6290	5580	7890	4250	6070	5828.57	0.62	-58370	7083	6576	6323	5816	5563	6450	5690	249	1820	500	3760	10	1	49725498	2814	20.36	4.21	12	8.66	278.00	1343.00	7450	20230831	-24.03	1010	20220930	460.40	7450	-24.03	20230831	1185	377.64	20230103	7450	-24.03	20230831	1010	460.40	20220930	6.10	N	041020	500	248 억	310477	N	N	750	N	N
109	20230908	130400	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5660	-410	5	-6.75	23624786750	4046004	35.84	6030	6290	5580	7890	4250	6070	5838.82	0.62	-50473	7083	6576	6323	5816	5563	6450	5690	249	1820	500	3760	10	1	49725498	2814	20.36	4.21	12	8.14	278.00	1343.00	7450	20230831	-24.03	1010	20220930	460.40	7450	-24.03	20230831	1185	377.64	20230103	7450	-24.03	20230831	1010	460.40	20220930	6.10	N	041020	500	248 억	310477	N	N	750	N	N
110	20230908	120406	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5720	-350	5	-5.77	22218961330	3798569	33.65	6030	6290	5580	7890	4250	6070	5849.08	0.62	-44962	7083	6576	6323	5816	5563	6450	5690	249	1820	500	3760	10	1	49725498	2844	20.58	4.26	12	7.64	278.00	1343.00	7450	20230831	-23.22	1010	20220930	466.34	7450	-23.22	20230831	1185	382.70	20230103	7450	-23.22	20230831	1010	466.34	20220930	6.10	N	041020	500	248 억	310477	N	N	750	N	N
111	20230908	110401	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5670	-400	5	-6.59	19997772380	3408038	30.19	6030	6290	5580	7890	4250	6070	5867.60	0.62	-39974	7083	6576	6323	5816	5563	6450	5690	249	1820	500	3760	10	1	49725498	2819	20.40	4.22	12	6.85	278.00	1343.00	7450	20230831	-23.89	1010	20220930	461.39	7450	-23.89	20230831	1185	378.48	20230103	7450	-23.89	20230831	1010	461.39	20220930	6.10	N	041020	500	248 억	310477	N	N	750	N	N
112	20230908	100358	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5680	-390	5	-6.43	15054515680	2535502	22.46	6030	6290	5670	7890	4250	6070	5937.29	0.62	45380	7083	6576	6323	5816	5563	6450	5690	249	1820	500	3760	10	1	49725498	2824	20.43	4.23	12	5.10	278.00	1343.00	7450	20230831	-23.76	1010	20220930	462.38	7450	-23.76	20230831	1185	379.32	20230103	7450	-23.76	20230831	1010	462.38	20220930	6.10	N	041020	500	248 억	310477	N	N	750	N	N
113	20230908	090404	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5970	-100	5	-1.65	1198151940	199157	1.76	6030	6060	5960	7890	4250	6070	6015.07	0.62	26362	7083	6576	6323	5816	5563	6450	5690	249	1820	500	3760	10	1	49725498	2969	21.47	4.45	12	0.40	278.00	1343.00	7450	20230831	-19.87	1010	20220930	491.09	7450	-19.87	20230831	1185	403.80	20230103	7450	-19.87	20230831	1010	491.09	20220930	6.10	N	041020	500	248 억	310477	N	N	750	N	N
114	20230907	160356	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6070	-130	5	-2.10	72797132920	11185078	56.62	6550	6830	6070	8060	4340	6200	6509.64	0.70	-69901	7533	6866	6433	5766	5333	6650	5550	249	1860	500	3840	10	1	49725498	3018	21.83	4.52	12	22.49	278.00	1343.00	7450	20230831	-18.52	1010	20220930	500.99	7450	-18.52	20230831	1185	412.24	20230103	7450	-18.52	20230831	1010	500.99	20220930	5.79	N	041020	500	248 억	346686	N	N	750	N	N
115	20230907	150357	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6130	-70	5	-1.13	69993679040	10724459	54.29	6550	6830	6070	8060	4340	6200	6526.89	0.70	-118768	7533	6866	6433	5766	5333	6650	5550	249	1860	500	3840	10	1	49725498	3048	22.05	4.56	12	21.57	278.00	1343.00	7450	20230831	-17.72	1010	20220930	506.93	7450	-17.72	20230831	1185	417.30	20230103	7450	-17.72	20230831	1010	506.93	20220930	5.79	N	041020	500	248 억	346686	N	N	266	N	N
116	20230907	140356	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6160	-40	5	-0.65	67536928890	10323473	52.26	6550	6830	6070	8060	4340	6200	6542.45	0.70	-103668	7533	6866	6433	5766	5333	6650	5550	249	1860	500	3840	10	1	49725498	3063	22.16	4.59	12	20.76	278.00	1343.00	7450	20230831	-17.32	1010	20220930	509.90	7450	-17.32	20230831	1185	419.83	20230103	7450	-17.32	20230831	1010	509.90	20220930	5.79	N	041020	500	248 억	346686	N	N	266	N	N
117	20230907	130357	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6230	30	2	0.48	62891244580	9569339	48.44	6550	6830	6200	8060	4340	6200	6572.61	0.70	-205591	7533	6866	6433	5766	5333	6650	5550	249	1860	500	3840	10	1	49725498	3098	22.41	4.64	12	19.24	278.00	1343.00	7450	20230831	-16.38	1010	20220930	516.83	7450	-16.38	20230831	1185	425.74	20230103	7450	-16.38	20230831	1010	516.83	20220930	5.79	N	041020	500	248 억	346686	N	N	266	N	N
118	20230907	120402	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6330	130	2	2.10	59255611040	8990414	45.51	6550	6830	6300	8060	4340	6200	6591.47	0.70	-210882	7533	6866	6433	5766	5333	6650	5550	249	1860	500	3840	10	1	49725498	3148	22.77	4.71	12	18.08	278.00	1343.00	7450	20230831	-15.03	1010	20220930	526.73	7450	-15.03	20230831	1185	434.18	20230103	7450	-15.03	20230831	1010	526.73	20220930	5.79	N	041020	500	248 억	346686	N	N	266	N	N
119	20230907	110401	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6440	240	2	3.87	56927114120	8625085	43.66	6550	6830	6300	8060	4340	6200	6600.71	0.70	-212487	7533	6866	6433	5766	5333	6650	5550	249	1860	500	3840	10	1	49725498	3202	23.17	4.80	12	17.35	278.00	1343.00	7450	20230831	-13.56	1010	20220930	537.62	7450	-13.56	20230831	1185	443.46	20230103	7450	-13.56	20230831	1010	537.62	20220930	5.79	N	041020	500	248 억	346686	N	N	266	N	N
120	20230907	100356	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6490	290	2	4.68	49940972900	7529750	38.12	6550	6830	6390	8060	4340	6200	6633.14	0.70	-186627	7533	6866	6433	5766	5333	6650	5550	249	1860	500	3840	10	1	49725498	3227	23.35	4.83	12	15.14	278.00	1343.00	7450	20230831	-12.89	1010	20220930	542.57	7450	-12.89	20230831	1185	447.68	20230103	7450	-12.89	20230831	1010	542.57	20220930	5.79	N	041020	500	248 억	346686	N	N	266	N	N
121	20230907	090401	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6620	420	2	6.77	11479766520	1732407	8.77	6550	6770	6550	8060	4340	6200	6629.32	0.70	-166474	7533	6866	6433	5766	5333	6650	5550	249	1860	500	3840	10	1	49725498	3292	23.81	4.93	12	3.48	278.00	1343.00	7450	20230831	-11.14	1010	20220930	555.45	7450	-11.14	20230831	1185	458.65	20230103	7450	-11.14	20230831	1010	555.45	20220930	5.79	N	041020	500	248 억	346686	N	N	266	N	N
122	20230906	160357	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6200	-410	5	-6.20	131832168900	19581225	320.04	6610	7100	6000	8590	4630	6610	6733.79	1.26	-256492	6936	6772	6556	6392	6176	6855	6475	249	1980	500	4090	10	1	49725498	3083	22.30	4.62	12	39.38	278.00	1343.00	7450	20230831	-16.78	1010	20220930	513.86	7450	-16.78	20230831	1185	423.21	20230103	7450	-16.78	20230831	1010	513.86	20220930	5.85	N	041020	500	248 억	624398	N	N	266	N	N
123	20230906	150356	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6240	-370	5	-5.60	128274955040	19006514	310.64	6610	7100	6000	8590	4630	6610	6749.09	1.26	-302653	6936	6772	6556	6392	6176	6855	6475	249	1980	500	4090	10	1	49725498	3103	22.45	4.65	12	38.22	278.00	1343.00	7450	20230831	-16.24	1010	20220930	517.82	7450	-16.24	20230831	1185	426.58	20230103	7450	-16.24	20230831	1010	517.82	20220930	5.85	N	041020	500	248 억	624398	N	N	13	N	N
124	20230906	140358	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6620	10	2	0.15	106920417020	15622666	255.34	6610	7100	6470	8590	4630	6610	6844.12	1.26	-445328	6936	6772	6556	6392	6176	6855	6475	249	1980	500	4090	10	1	49725498	3292	23.81	4.93	12	31.42	278.00	1343.00	7450	20230831	-11.14	1010	20220930	555.45	7450	-11.14	20230831	1185	458.65	20230103	7450	-11.14	20230831	1010	555.45	20220930	5.85	N	041020	500	248 억	624398	N	N	13	N	N
125	20230906	130355	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6720	110	2	1.66	98973813830	14436430	235.95	6610	7100	6470	8590	4630	6610	6856.05	1.26	-388295	6936	6772	6556	6392	6176	6855	6475	249	1980	500	4090	10	1	49725498	3342	24.17	5.00	12	29.03	278.00	1343.00	7450	20230831	-9.80	1010	20220930	565.35	7450	-9.80	20230831	1185	467.09	20230103	7450	-9.80	20230831	1010	565.35	20220930	5.85	N	041020	500	248 억	624398	N	N	13	N	N
126	20230906	120400	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6970	360	2	5.45	81056402260	11826368	193.29	6610	7100	6470	8590	4630	6610	6854.13	1.26	-386427	6936	6772	6556	6392	6176	6855	6475	249	1980	500	4090	10	1	49725498	3466	25.07	5.19	12	23.78	278.00	1343.00	7450	20230831	-6.44	1010	20220930	590.10	7450	-6.44	20230831	1185	488.19	20230103	7450	-6.44	20230831	1010	590.10	20220930	5.85	N	041020	500	248 억	624398	N	N	13	N	N
127	20230906	110400	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7000	390	2	5.90	61544617190	9016273	147.36	6610	7100	6470	8590	4630	6610	6826.25	1.26	-267174	6936	6772	6556	6392	6176	6855	6475	249	1980	500	4090	10	1	49725498	3481	25.18	5.21	12	18.13	278.00	1343.00	7450	20230831	-6.04	1010	20220930	593.07	7450	-6.04	20230831	1185	490.72	20230103	7450	-6.04	20230831	1010	593.07	20220930	5.85	N	041020	500	248 억	624398	N	N	13	N	N
128	20230906	100349	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6570	-40	5	-0.61	18457129650	2778333	45.41	6610	6830	6470	8590	4630	6610	6643.39	1.26	-220508	6936	6772	6556	6392	6176	6855	6475	249	1980	500	4090	10	1	49725498	3267	23.63	4.89	12	5.59	278.00	1343.00	7450	20230831	-11.81	1010	20220930	550.50	7450	-11.81	20230831	1185	454.43	20230103	7450	-11.81	20230831	1010	550.50	20220930	5.85	N	041020	500	248 억	624398	N	N	13	N	N
129	20230906	090352	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6750	140	2	2.12	3218005630	485957	7.94	6610	6750	6530	8590	4630	6610	6622.32	1.26	-85978	6936	6772	6556	6392	6176	6855	6475	249	1980	500	4090	10	1	49725498	3356	24.28	5.03	12	0.98	278.00	1343.00	7450	20230831	-9.40	1010	20220930	568.32	7450	-9.40	20230831	1185	469.62	20230103	7450	-9.40	20230831	1010	568.32	20220930	5.85	N	041020	500	248 억	624398	N	N	13	N	N
130	20230905	160351	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6610	-60	5	-0.90	38985060300	5983774	72.82	6590	6720	6340	8670	4670	6670	6514.27	1.79	-242229	7210	6940	6610	6340	6010	7075	6475	249	2000	500	4130	10	1	49725498	3287	23.78	4.92	12	12.03	278.00	1343.00	7450	20230831	-11.28	1010	20220930	554.46	7450	-11.28	20230831	1185	457.81	20230103	7450	-11.28	20230831	1010	554.46	20220930	5.87	N	041020	500	248 억	889095	N	N	13	N	N
131	20230905	150402	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6620	-50	5	-0.75	36103474550	5546769	67.50	6590	6720	6340	8670	4670	6670	6508.54	1.79	-268503	7210	6940	6610	6340	6010	7075	6475	249	2000	500	4130	10	1	49725498	3292	23.81	4.93	12	11.15	278.00	1343.00	7450	20230831	-11.14	1010	20220930	555.45	7450	-11.14	20230831	1185	458.65	20230103	7450	-11.14	20230831	1010	555.45	20220930	5.87	N	041020	500	248 억	889095	N	N	0	N	N
132	20230905	140358	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6500	-170	5	-2.55	26447895630	4092588	49.80	6590	6610	6340	8670	4670	6670	6461.73	1.79	-351345	7210	6940	6610	6340	6010	7075	6475	249	2000	500	4130	10	1	49725498	3232	23.38	4.84	12	8.23	278.00	1343.00	7450	20230831	-12.75	1010	20220930	543.56	7450	-12.75	20230831	1185	448.52	20230103	7450	-12.75	20230831	1010	543.56	20220930	5.87	N	041020	500	248 억	889095	N	N	0	N	N
133	20230905	130344	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6470	-200	5	-3.00	22235450150	3447602	41.96	6590	6610	6340	8670	4670	6670	6448.71	1.79	-384850	7210	6940	6610	6340	6010	7075	6475	249	2000	500	4130	10	1	49725498	3217	23.27	4.82	12	6.93	278.00	1343.00	7450	20230831	-13.15	1010	20220930	540.59	7450	-13.15	20230831	1185	445.99	20230103	7450	-13.15	20230831	1010	540.59	20220930	5.87	N	041020	500	248 억	889095	N	N	0	N	N
134	20230905	120351	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6380	-290	5	-4.35	20403773120	3163529	38.50	6590	6610	6340	8670	4670	6670	6448.79	1.79	-391935	7210	6940	6610	6340	6010	7075	6475	249	2000	500	4130	10	1	49725498	3172	22.95	4.75	12	6.36	278.00	1343.00	7450	20230831	-14.36	1010	20220930	531.68	7450	-14.36	20230831	1185	438.40	20230103	7450	-14.36	20230831	1010	531.68	20220930	5.87	N	041020	500	248 억	889095	N	N	0	N	N
135	20230905	110354	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6390	-280	5	-4.20	17740132500	2746519	33.42	6590	6610	6340	8670	4670	6670	6458.14	1.79	-337102	7210	6940	6610	6340	6010	7075	6475	249	2000	500	4130	10	1	49725498	3177	22.99	4.76	12	5.52	278.00	1343.00	7450	20230831	-14.23	1010	20220930	532.67	7450	-14.23	20230831	1185	439.24	20230103	7450	-14.23	20230831	1010	532.67	20220930	5.87	N	041020	500	248 억	889095	N	N	0	N	N
136	20230905	100349	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6480	-190	5	-2.85	11002737510	1702895	20.72	6590	6610	6340	8670	4670	6670	6459.60	1.79	-161991	7210	6940	6610	6340	6010	7075	6475	249	2000	500	4130	10	1	49725498	3222	23.31	4.83	12	3.42	278.00	1343.00	7450	20230831	-13.02	1010	20220930	541.58	7450	-13.02	20230831	1185	446.84	20230103	7450	-13.02	20230831	1010	541.58	20220930	5.87	N	041020	500	248 억	889095	N	N	0	N	N
137	20230905	090345	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6450	-220	5	-3.30	2583146570	394299	4.80	6590	6610	6450	8670	4670	6670	6547.23	1.79	-1538	7210	6940	6610	6340	6010	7075	6475	249	2000	500	4130	10	1	49725498	3207	23.20	4.80	12	0.79	278.00	1343.00	7450	20230831	-13.42	1010	20220930	538.61	7450	-13.42	20230831	1185	444.30	20230103	7450	-13.42	20230831	1010	538.61	20220930	5.87	N	041020	500	248 억	889095	N	N	0	N	N
138	20230904	160348	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6670	90	2	1.37	53149346270	8036414	91.95	6630	6880	6280	8550	4610	6580	6613.24	1.84	-37935	7020	6800	6610	6390	6200	6705	6295	249	1970	500	4070	10	1	49725498	3317	23.99	4.97	12	16.16	278.00	1343.00	7450	20230831	-10.47	1010	20220930	560.40	7450	-10.47	20230831	1185	462.87	20230103	7450	-10.47	20230831	1010	560.40	20220930	5.96	N	041020	500	248 억	914914	N	N	65	N	N
139	20230904	150342	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6650	70	2	1.06	48913031690	7401043	84.68	6630	6880	6280	8550	4610	6580	6608.98	1.84	-74987	7020	6800	6610	6390	6200	6705	6295	249	1970	500	4070	10	1	49725498	3307	23.92	4.95	12	14.88	278.00	1343.00	7450	20230831	-10.74	1010	20220930	558.42	7450	-10.74	20230831	1185	461.18	20230103	7450	-10.74	20230831	1010	558.42	20220930	5.96	N	041020	500	248 억	914914	N	N	65	N	N
140	20230904	140340	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6580	0	3	0.00	41358412920	6261926	71.64	6630	6880	6280	8550	4610	6580	6604.78	1.84	-204251	7020	6800	6610	6390	6200	6705	6295	249	1970	500	4070	10	1	49725498	3272	23.67	4.90	12	12.59	278.00	1343.00	7450	20230831	-11.68	1010	20220930	551.49	7450	-11.68	20230831	1185	455.27	20230103	7450	-11.68	20230831	1010	551.49	20220930	5.96	N	041020	500	248 억	914914	N	N	65	N	N
141	20230904	130346	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6340	-240	5	-3.65	35924594260	5415822	61.96	6630	6880	6300	8550	4610	6580	6633.37	1.84	-270779	7020	6800	6610	6390	6200	6705	6295	249	1970	500	4070	10	1	49725498	3153	22.81	4.72	12	10.89	278.00	1343.00	7450	20230831	-14.90	1010	20220930	527.72	7450	-14.90	20230831	1185	435.02	20230103	7450	-14.90	20230831	1010	527.72	20220930	5.96	N	041020	500	248 억	914914	N	N	65	N	N
142	20230904	120340	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6490	-90	5	-1.37	31182493660	4674041	53.48	6630	6880	6460	8550	4610	6580	6671.62	1.84	-393407	7020	6800	6610	6390	6200	6705	6295	249	1970	500	4070	10	1	49725498	3227	23.35	4.83	12	9.40	278.00	1343.00	7450	20230831	-12.89	1010	20220930	542.57	7450	-12.89	20230831	1185	447.68	20230103	7450	-12.89	20230831	1010	542.57	20220930	5.96	N	041020	500	248 억	914914	N	N	65	N	N
143	20230904	110335	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6640	60	2	0.91	26861497220	4013126	45.91	6630	6880	6530	8550	4610	6580	6693.69	1.84	-365786	7020	6800	6610	6390	6200	6705	6295	249	1970	500	4070	10	1	49725498	3302	23.88	4.94	12	8.07	278.00	1343.00	7450	20230831	-10.87	1010	20220930	557.43	7450	-10.87	20230831	1185	460.34	20230103	7450	-10.87	20230831	1010	557.43	20220930	5.96	N	041020	500	248 억	914914	N	N	65	N	N
144	20230904	100336	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6660	80	2	1.22	22495806990	3357804	38.42	6630	6880	6530	8550	4610	6580	6699.92	1.84	-333972	7020	6800	6610	6390	6200	6705	6295	249	1970	500	4070	10	1	49725498	3312	23.96	4.96	12	6.75	278.00	1343.00	7450	20230831	-10.60	1010	20220930	559.41	7450	-10.60	20230831	1185	462.03	20230103	7450	-10.60	20230831	1010	559.41	20220930	5.96	N	041020	500	248 억	914914	N	N	65	N	N
145	20230904	090344	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6620	40	2	0.61	2449811770	370194	4.24	6630	6680	6530	8550	4610	6580	6618.69	1.84	-107412	7020	6800	6610	6390	6200	6705	6295	249	1970	500	4070	10	1	49725498	3292	23.81	4.93	12	0.74	278.00	1343.00	7450	20230831	-11.14	1010	20220930	555.45	7450	-11.14	20230831	1185	458.65	20230103	7450	-11.14	20230831	1010	555.45	20220930	5.96	N	041020	500	248 억	914914	N	N	65	N	N
146	20230901	160339	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6580	-220	5	-3.24	56849708220	8572672	13.50	6690	6830	6420	8840	4760	6800	6627.69	2.04	-93665	8140	7470	6780	6110	5420	7805	6445	249	2040	500	4210	10	1	49725498	3272	23.67	4.90	12	17.24	278.00	1343.00	7450	20230831	-11.68	1010	20220930	551.49	7450	-11.68	20230831	1185	455.27	20230103	7450	-11.68	20230831	1010	551.49	20220930	6.04	N	041020	500	248 억	1016502	N	N	65	N	N
147	20230901	150345	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6560	-240	5	-3.53	54094031700	8152195	12.84	6690	6830	6420	8840	4760	6800	6631.42	2.04	-88372	8140	7470	6780	6110	5420	7805	6445	249	2040	500	4210	10	1	49725498	3262	23.60	4.88	12	16.39	278.00	1343.00	7450	20230831	-11.95	1010	20220930	549.50	7450	-11.95	20230831	1185	453.59	20230103	7450	-11.95	20230831	1010	549.50	20220930	6.04	N	041020	500	248 억	1016502	N	N	920	N	N
148	20230901	140342	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6510	-290	5	-4.26	49924967460	7517853	11.84	6690	6830	6420	8840	4760	6800	6636.54	2.04	-12266	8140	7470	6780	6110	5420	7805	6445	249	2040	500	4210	10	1	49725498	3237	23.42	4.85	12	15.12	278.00	1343.00	7450	20230831	-12.62	1010	20220930	544.55	7450	-12.62	20230831	1185	449.37	20230103	7450	-12.62	20230831	1010	544.55	20220930	6.04	N	041020	500	248 억	1016502	N	N	920	N	N
149	20230901	130336	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6430	-370	5	-5.44	47155480240	7090649	11.17	6690	6830	6430	8840	4760	6800	6646.07	2.04	-61391	8140	7470	6780	6110	5420	7805	6445	249	2040	500	4210	10	1	49725498	3197	23.13	4.79	12	14.26	278.00	1343.00	7450	20230831	-13.69	1010	20220930	536.63	7450	-13.69	20230831	1185	442.62	20230103	7450	-13.69	20230831	1010	536.63	20220930	6.04	N	041020	500	248 억	1016502	N	N	920	N	N
150	20230901	120339	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6580	-220	5	-3.24	43159402970	6476678	10.20	6690	6830	6460	8840	4760	6800	6659.52	2.04	-27991	8140	7470	6780	6110	5420	7805	6445	249	2040	500	4210	10	1	49725498	3272	23.67	4.90	12	13.02	278.00	1343.00	7450	20230831	-11.68	1010	20220930	551.49	7450	-11.68	20230831	1185	455.27	20230103	7450	-11.68	20230831	1010	551.49	20220930	6.04	N	041020	500	248 억	1016502	N	N	920	N	N
151	20230901	110339	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6580	-220	5	-3.24	38141034020	5708803	8.99	6690	6830	6550	8840	4760	6800	6676.81	2.04	-124782	8140	7470	6780	6110	5420	7805	6445	249	2040	500	4210	10	1	49725498	3272	23.67	4.90	12	11.48	278.00	1343.00	7450	20230831	-11.68	1010	20220930	551.49	7450	-11.68	20230831	1185	455.27	20230103	7450	-11.68	20230831	1010	551.49	20220930	6.04	N	041020	500	248 억	1016502	N	N	920	N	N
152	20230901	100337	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6760	-40	5	-0.59	27293309810	4082325	6.43	6690	6830	6550	8840	4760	6800	6679.89	2.04	-19288	8140	7470	6780	6110	5420	7805	6445	249	2040	500	4210	10	1	49725498	3361	24.32	5.03	12	8.21	278.00	1343.00	7450	20230831	-9.26	1010	20220930	569.31	7450	-9.26	20230831	1185	470.46	20230103	7450	-9.26	20230831	1010	569.31	20220930	6.04	N	041020	500	248 억	1016502	N	N	920	N	N
153	20230901	090333	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6680	-120	5	-1.76	7251772180	1077829	1.70	6690	6830	6610	8840	4760	6800	6711.93	2.04	-80735	8140	7470	6780	6110	5420	7805	6445	249	2040	500	4210	10	1	49725498	3322	24.03	4.97	12	2.17	278.00	1343.00	7450	20230831	-10.34	1010	20220930	561.39	7450	-10.34	20230831	1185	463.71	20230103	7450	-10.34	20230831	1010	561.39	20220930	6.04	N	041020	500	248 억	1016502	N	N	920	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History