KissMeData/189330/price/prices-20230901.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

68 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	investmentCareful	shortOverheated
2	20230927	160904	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13350	-170	5	-1.26	998957760	75240	6.83	13100	13520	13070	17570	9470	13520	13276.36	0.34	6183	17366	15442	14266	12342	11166	16405	13305	30	4050	500	8110	10	1	6092284	813	-17.71	3.88	12	1.24	-754.00	3439.00	31550	20230208	-57.69	9140	20221013	46.06	31550	-57.69	20230208	12020	11.06	20230817	31550	-57.69	20230208	9140	46.06	20221013	2.90	N	189330	500	30 억	20699	N	N	N	N
3	20230927	150913	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13440	-80	5	-0.59	916856230	69100	6.27	13100	13520	13070	17570	9470	13520	13268.36	0.34	5126	17366	15442	14266	12342	11166	16405	13305	30	4050	500	8110	10	1	6092284	819	-17.82	3.91	12	1.13	-754.00	3439.00	31550	20230208	-57.40	9140	20221013	47.05	31550	-57.40	20230208	12020	11.81	20230817	31550	-57.40	20230208	9140	47.05	20221013	2.90	N	189330	500	30 억	20699	N	N	N	N
4	20230927	140914	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13420	-100	5	-0.74	863020830	65092	5.91	13100	13520	13070	17570	9470	13520	13258.28	0.34	4757	17366	15442	14266	12342	11166	16405	13305	30	4050	500	8110	10	1	6092284	818	-17.80	3.90	12	1.07	-754.00	3439.00	31550	20230208	-57.46	9140	20221013	46.83	31550	-57.46	20230208	12020	11.65	20230817	31550	-57.46	20230208	9140	46.83	20221013	2.90	N	189330	500	30 억	20699	N	N	N	N
5	20230927	130900	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13360	-160	5	-1.18	788234680	59477	5.40	13100	13520	13070	17570	9470	13520	13252.54	0.34	3638	17366	15442	14266	12342	11166	16405	13305	30	4050	500	8110	10	1	6092284	814	-17.72	3.88	12	0.98	-754.00	3439.00	31550	20230208	-57.65	9140	20221013	46.17	31550	-57.65	20230208	12020	11.15	20230817	31550	-57.65	20230208	9140	46.17	20221013	2.90	N	189330	500	30 억	20699	N	N	N	N
6	20230927	120901	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13320	-200	5	-1.48	744308000	56164	5.10	13100	13520	13070	17570	9470	13520	13252.17	0.34	4044	17366	15442	14266	12342	11166	16405	13305	30	4050	500	8110	10	1	6092284	811	-17.67	3.87	12	0.92	-754.00	3439.00	31550	20230208	-57.78	9140	20221013	45.73	31550	-57.78	20230208	12020	10.82	20230817	31550	-57.78	20230208	9140	45.73	20221013	2.90	N	189330	500	30 억	20699	N	N	N	N
7	20230927	110910	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13440	-80	5	-0.59	680456900	51394	4.66	13100	13520	13070	17570	9470	13520	13239.73	0.34	5658	17366	15442	14266	12342	11166	16405	13305	30	4050	500	8110	10	1	6092284	819	-17.82	3.91	12	0.84	-754.00	3439.00	31550	20230208	-57.40	9140	20221013	47.05	31550	-57.40	20230208	12020	11.81	20230817	31550	-57.40	20230208	9140	47.05	20221013	2.90	N	189330	500	30 억	20699	N	N	N	N
8	20230927	100902	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13240	-280	5	-2.07	589894540	44660	4.05	13100	13400	13070	17570	9470	13520	13208.22	0.34	7183	17366	15442	14266	12342	11166	16405	13305	30	4050	500	8110	10	1	6092284	807	-17.56	3.85	12	0.73	-754.00	3439.00	31550	20230208	-58.03	9140	20221013	44.86	31550	-58.03	20230208	12020	10.15	20230817	31550	-58.03	20230208	9140	44.86	20221013	2.90	N	189330	500	30 억	20699	N	N	N	N
9	20230927	090919	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13350	-170	5	-1.26	232131600	17606	1.60	13100	13350	13070	17570	9470	13520	13183.85	0.34	6363	17366	15442	14266	12342	11166	16405	13305	30	4050	500	8110	10	1	6092284	813	-17.71	3.88	12	0.29	-754.00	3439.00	31550	20230208	-57.69	9140	20221013	46.06	31550	-57.69	20230208	12020	11.06	20230817	31550	-57.69	20230208	9140	46.06	20221013	2.90	N	189330	500	30 억	20699	N	N	N	N
10	20230926	160901	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13520	450	2	3.44	16458118390	1091538	2583.22	13190	16190	13090	16990	9150	13070	15079.51	0.45	-6657	13616	13342	13176	12902	12736	13260	12820	30	3920	500	7840	10	1	6092284	824	-17.93	3.93	12	17.92	-754.00	3439.00	31550	20230208	-57.15	9140	20221013	47.92	31550	-57.15	20230208	12020	12.48	20230817	31550	-57.15	20230208	9140	47.92	20221013	3.05	N	189330	500	30 억	27313	N	N	N	N
11	20230926	150900	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13680	610	2	4.67	16233384680	1074968	2544.00	13190	16190	13090	16990	9150	13070	15101.27	0.45	-6221	13616	13342	13176	12902	12736	13260	12820	30	3920	500	7840	10	1	6092284	833	-18.14	3.98	12	17.64	-754.00	3439.00	31550	20230208	-56.64	9140	20221013	49.67	31550	-56.64	20230208	12020	13.81	20230817	31550	-56.64	20230208	9140	49.67	20221013	3.05	N	189330	500	30 억	27313	N	N	N	N
12	20230926	140855	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13890	820	2	6.27	15804565630	1043796	2470.23	13190	16190	13090	16990	9150	13070	15141.43	0.45	-9097	13616	13342	13176	12902	12736	13260	12820	30	3920	500	7840	10	1	6092284	846	-18.42	4.04	12	17.13	-754.00	3439.00	31550	20230208	-55.97	9140	20221013	51.97	31550	-55.97	20230208	12020	15.56	20230817	31550	-55.97	20230208	9140	51.97	20221013	3.05	N	189330	500	30 억	27313	N	N	N	N
13	20230926	130857	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14310	1240	2	9.49	15226781220	1002629	2372.81	13190	16190	13090	16990	9150	13070	15186.85	0.45	-12384	13616	13342	13176	12902	12736	13260	12820	30	3920	500	7840	10	1	6092284	872	-18.98	4.16	12	16.46	-754.00	3439.00	31550	20230208	-54.64	9140	20221013	56.56	31550	-54.64	20230208	12020	19.05	20230817	31550	-54.64	20230208	9140	56.56	20221013	3.05	N	189330	500	30 억	27313	N	N	N	N
14	20230926	120904	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14590	1520	2	11.63	14503175810	952727	2254.71	13190	16190	13090	16990	9150	13070	15222.80	0.45	-12279	13616	13342	13176	12902	12736	13260	12820	30	3920	500	7840	10	1	6092284	889	-19.35	4.24	12	15.64	-754.00	3439.00	31550	20230208	-53.76	9140	20221013	59.63	31550	-53.76	20230208	12020	21.38	20230817	31550	-53.76	20230208	9140	59.63	20221013	3.05	N	189330	500	30 억	27313	N	N	N	N
15	20230926	110901	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14710	1640	2	12.55	11110018390	726333	1718.93	13190	16190	13090	16990	9150	13070	15296.04	0.45	-11107	13616	13342	13176	12902	12736	13260	12820	30	3920	500	7840	10	1	6092284	896	-19.51	4.28	12	11.92	-754.00	3439.00	31550	20230208	-53.38	9140	20221013	60.94	31550	-53.38	20230208	12020	22.38	20230817	31550	-53.38	20230208	9140	60.94	20221013	3.05	N	189330	500	30 억	27313	N	N	N	N
16	20230926	100859	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13200	130	2	0.99	163894600	12367	29.27	13190	13400	13090	16990	9150	13070	13252.58	0.45	654	13616	13342	13176	12902	12736	13260	12820	30	3920	500	7840	10	1	6092284	804	-17.51	3.84	12	0.20	-754.00	3439.00	31550	20230208	-58.16	9140	20221013	44.42	31550	-58.16	20230208	12020	9.82	20230817	31550	-58.16	20230208	9140	44.42	20221013	3.05	N	189330	500	30 억	27313	N	N	N	N
17	20230926	090902	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13170	100	2	0.77	14064930	1069	2.53	13190	13200	13090	16990	9150	13070	13157.09	0.45	-432	13616	13342	13176	12902	12736	13260	12820	30	3920	500	7840	10	1	6092284	802	-17.47	3.83	12	0.02	-754.00	3439.00	31550	20230208	-58.26	9140	20221013	44.09	31550	-58.26	20230208	12020	9.57	20230817	31550	-58.26	20230208	9140	44.09	20221013	3.05	N	189330	500	30 억	27313	N	N	N	N
18	20230925	160901	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13070	-250	5	-1.88	551867880	41880	70.70	13110	13450	13010	17310	9330	13320	13177.87	0.50	-3111	13773	13546	13363	13136	12953	13455	13045	30	3990	500	7990	10	1	6092284	796	-17.33	3.80	12	0.69	-754.00	3439.00	31550	20230208	-58.57	9140	20221013	43.00	31550	-58.57	20230208	12020	8.74	20230817	31550	-58.57	20230208	9140	43.00	20221013	3.26	N	189330	500	30 억	30424	N	N	N	N
19	20230925	150904	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13020	-300	5	-2.25	525023830	39822	67.22	13110	13450	13010	17310	9330	13320	13184.23	0.50	-3593	13773	13546	13363	13136	12953	13455	13045	30	3990	500	7990	10	1	6092284	793	-17.27	3.79	12	0.65	-754.00	3439.00	31550	20230208	-58.73	9140	20221013	42.45	31550	-58.73	20230208	12020	8.32	20230817	31550	-58.73	20230208	9140	42.45	20221013	3.26	N	189330	500	30 억	30424	N	N	N	N
20	20230925	140849	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13190	-130	5	-0.98	371926820	28130	47.49	13110	13450	13100	17310	9330	13320	13221.68	0.50	-2208	13773	13546	13363	13136	12953	13455	13045	30	3990	500	7990	10	1	6092284	804	-17.49	3.84	12	0.46	-754.00	3439.00	31550	20230208	-58.19	9140	20221013	44.31	31550	-58.19	20230208	12020	9.73	20230817	31550	-58.19	20230208	9140	44.31	20221013	3.26	N	189330	500	30 억	30424	N	N	N	N
21	20230925	130854	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13170	-150	5	-1.13	348367070	26346	44.47	13110	13450	13100	17310	9330	13320	13222.73	0.50	-1886	13773	13546	13363	13136	12953	13455	13045	30	3990	500	7990	10	1	6092284	802	-17.47	3.83	12	0.43	-754.00	3439.00	31550	20230208	-58.26	9140	20221013	44.09	31550	-58.26	20230208	12020	9.57	20230817	31550	-58.26	20230208	9140	44.09	20221013	3.26	N	189330	500	30 억	30424	N	N	N	N
22	20230925	120858	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13250	-70	5	-0.53	333400310	25211	42.56	13110	13450	13100	17310	9330	13320	13224.36	0.50	-1649	13773	13546	13363	13136	12953	13455	13045	30	3990	500	7990	10	1	6092284	807	-17.57	3.85	12	0.41	-754.00	3439.00	31550	20230208	-58.00	9140	20221013	44.97	31550	-58.00	20230208	12020	10.23	20230817	31550	-58.00	20230208	9140	44.97	20221013	3.26	N	189330	500	30 억	30424	N	N	N	N
23	20230925	110854	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13220	-100	5	-0.75	304067370	22990	38.81	13110	13450	13100	17310	9330	13320	13226.03	0.50	-2813	13773	13546	13363	13136	12953	13455	13045	30	3990	500	7990	10	1	6092284	805	-17.53	3.84	12	0.38	-754.00	3439.00	31550	20230208	-58.10	9140	20221013	44.64	31550	-58.10	20230208	12020	9.98	20230817	31550	-58.10	20230208	9140	44.64	20221013	3.26	N	189330	500	30 억	30424	N	N	N	N
24	20230925	100858	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13250	-70	5	-0.53	204510370	15424	26.04	13110	13450	13100	17310	9330	13320	13259.19	0.50	-1705	13773	13546	13363	13136	12953	13455	13045	30	3990	500	7990	10	1	6092284	807	-17.57	3.85	12	0.25	-754.00	3439.00	31550	20230208	-58.00	9140	20221013	44.97	31550	-58.00	20230208	12020	10.23	20230817	31550	-58.00	20230208	9140	44.97	20221013	3.26	N	189330	500	30 억	30424	N	N	N	N
25	20230925	090854	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13200	-120	5	-0.90	62357120	4751	8.02	13110	13310	13100	17310	9330	13320	13124.64	0.50	561	13773	13546	13363	13136	12953	13455	13045	30	3990	500	7990	10	1	6092284	804	-17.51	3.84	12	0.08	-754.00	3439.00	31550	20230208	-58.16	9140	20221013	44.42	31550	-58.16	20230208	12020	9.82	20230817	31550	-58.16	20230208	9140	44.42	20221013	3.26	N	189330	500	30 억	30424	N	N	N	N
26	20230922	160926	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13320	-300	5	-2.20	773067450	57781	45.77	13330	13590	13180	17700	9540	13620	13379.38	0.45	2967	15020	14320	13890	13190	12760	14105	12975	30	4080	500	8170	10	1	6092284	811	-17.67	3.87	12	0.95	-754.00	3439.00	31550	20230208	-57.78	9140	20221013	45.73	31550	-57.78	20230208	12020	10.82	20230817	31550	-57.78	20230208	9140	45.73	20221013	3.37	N	189330	500	30 억	27235	N	N	N	N
27	20230922	150920	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13270	-350	5	-2.57	730811250	54603	43.25	13330	13590	13180	17700	9540	13620	13384.09	0.45	2586	15020	14320	13890	13190	12760	14105	12975	30	4080	500	8170	10	1	6092284	808	-17.60	3.86	12	0.90	-754.00	3439.00	31550	20230208	-57.94	9140	20221013	45.19	31550	-57.94	20230208	12020	10.40	20230817	31550	-57.94	20230208	9140	45.19	20221013	3.37	N	189330	500	30 억	27235	N	N	N	N
28	20230922	140918	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13420	-200	5	-1.47	592647040	44248	35.05	13330	13590	13180	17700	9540	13620	13393.76	0.45	2864	15020	14320	13890	13190	12760	14105	12975	30	4080	500	8170	10	1	6092284	818	-17.80	3.90	12	0.73	-754.00	3439.00	31550	20230208	-57.46	9140	20221013	46.83	31550	-57.46	20230208	12020	11.65	20230817	31550	-57.46	20230208	9140	46.83	20221013	3.37	N	189330	500	30 억	27235	N	N	N	N
29	20230922	130824	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13380	-240	5	-1.76	548292950	40929	32.42	13330	13590	13180	17700	9540	13620	13396.20	0.45	4036	15020	14320	13890	13190	12760	14105	12975	30	4080	500	8170	10	1	6092284	815	-17.75	3.89	12	0.67	-754.00	3439.00	31550	20230208	-57.59	9140	20221013	46.39	31550	-57.59	20230208	12020	11.31	20230817	31550	-57.59	20230208	9140	46.39	20221013	3.37	N	189330	500	30 억	27235	N	N	N	N
30	20230922	120823	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13490	-130	5	-0.95	472200600	35264	27.93	13330	13590	13180	17700	9540	13620	13390.44	0.45	4062	15020	14320	13890	13190	12760	14105	12975	30	4080	500	8170	10	1	6092284	822	-17.89	3.92	12	0.58	-754.00	3439.00	31550	20230208	-57.24	9140	20221013	47.59	31550	-57.24	20230208	12020	12.23	20230817	31550	-57.24	20230208	9140	47.59	20221013	3.37	N	189330	500	30 억	27235	N	N	N	N
31	20230922	110818	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13550	-70	5	-0.51	389810060	29157	23.09	13330	13590	13180	17700	9540	13620	13369.35	0.45	5465	15020	14320	13890	13190	12760	14105	12975	30	4080	500	8170	10	1	6092284	826	-17.97	3.94	12	0.48	-754.00	3439.00	31550	20230208	-57.05	9140	20221013	48.25	31550	-57.05	20230208	12020	12.73	20230817	31550	-57.05	20230208	9140	48.25	20221013	3.37	N	189330	500	30 억	27235	N	N	N	N
32	20230922	100819	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13280	-340	5	-2.50	305261370	22859	18.11	13330	13590	13180	17700	9540	13620	13354.10	0.45	4039	15020	14320	13890	13190	12760	14105	12975	30	4080	500	8170	10	1	6092284	809	-17.61	3.86	12	0.38	-754.00	3439.00	31550	20230208	-57.91	9140	20221013	45.30	31550	-57.91	20230208	12020	10.48	20230817	31550	-57.91	20230208	9140	45.30	20221013	3.37	N	189330	500	30 억	27235	N	N	N	N
33	20230922	090815	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13400	-220	5	-1.62	70030190	5238	4.15	13330	13500	13320	17700	9540	13620	13369.64	0.45	2506	15020	14320	13890	13190	12760	14105	12975	30	4080	500	8170	10	1	6092284	816	-17.77	3.90	12	0.09	-754.00	3439.00	31550	20230208	-57.53	9140	20221013	46.61	31550	-57.53	20230208	12020	11.48	20230817	31550	-57.53	20230208	9140	46.61	20221013	3.37	N	189330	500	30 억	27235	N	N	N	N
34	20230921	160821	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13620	-1160	5	-7.85	1754713890	125537	137.96	14460	14590	13460	19210	10350	14780	13980.03	0.54	-5377	15866	15322	15046	14502	14226	15185	14365	30	4430	500	8860	10	1	6092284	830	-18.06	3.96	12	2.06	-754.00	3439.00	31550	20230208	-56.83	9140	20221013	49.02	31550	-56.83	20230208	12020	13.31	20230817	31550	-56.83	20230208	9140	49.02	20221013	3.41	N	189330	500	30 억	32709	N	N	N	N
35	20230921	150809	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13660	-1120	5	-7.58	1654042730	118145	129.83	14460	14590	13460	19210	10350	14780	14000.11	0.54	-3839	15866	15322	15046	14502	14226	15185	14365	30	4430	500	8860	10	1	6092284	832	-18.12	3.97	12	1.94	-754.00	3439.00	31550	20230208	-56.70	9140	20221013	49.45	31550	-56.70	20230208	12020	13.64	20230817	31550	-56.70	20230208	9140	49.45	20221013	3.41	N	189330	500	30 억	32709	N	N	N	N
36	20230921	140815	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13800	-980	5	-6.63	1419545390	100998	110.99	14460	14590	13780	19210	10350	14780	14055.18	0.54	1865	15866	15322	15046	14502	14226	15185	14365	30	4430	500	8860	10	1	6092284	841	-18.30	4.01	12	1.66	-754.00	3439.00	31550	20230208	-56.26	9140	20221013	50.98	31550	-56.26	20230208	12020	14.81	20230817	31550	-56.26	20230208	9140	50.98	20221013	3.41	N	189330	500	30 억	32709	N	N	N	N
37	20230921	130810	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13790	-990	5	-6.70	1345638530	95647	105.11	14460	14590	13790	19210	10350	14780	14068.80	0.54	3594	15866	15322	15046	14502	14226	15185	14365	30	4430	500	8860	10	1	6092284	840	-18.29	4.01	12	1.57	-754.00	3439.00	31550	20230208	-56.29	9140	20221013	50.88	31550	-56.29	20230208	12020	14.73	20230817	31550	-56.29	20230208	9140	50.88	20221013	3.41	N	189330	500	30 억	32709	N	N	N	N
38	20230921	120803	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13880	-900	5	-6.09	1190119430	84411	92.76	14460	14590	13840	19210	10350	14780	14099.10	0.54	7038	15866	15322	15046	14502	14226	15185	14365	30	4430	500	8860	10	1	6092284	846	-18.41	4.04	12	1.39	-754.00	3439.00	31550	20230208	-56.01	9140	20221013	51.86	31550	-56.01	20230208	12020	15.47	20230817	31550	-56.01	20230208	9140	51.86	20221013	3.41	N	189330	500	30 억	32709	N	N	N	N
39	20230921	110822	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13980	-800	5	-5.41	981172040	69381	76.24	14460	14590	13880	19210	10350	14780	14141.80	0.54	7392	15866	15322	15046	14502	14226	15185	14365	30	4430	500	8860	10	1	6092284	852	-18.54	4.07	12	1.14	-754.00	3439.00	31550	20230208	-55.69	9140	20221013	52.95	31550	-55.69	20230208	12020	16.31	20230817	31550	-55.69	20230208	9140	52.95	20221013	3.41	N	189330	500	30 억	32709	N	N	N	N
40	20230921	100806	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14050	-730	5	-4.94	571980280	40168	44.14	14460	14590	14010	19210	10350	14780	14239.70	0.54	3702	15866	15322	15046	14502	14226	15185	14365	30	4430	500	8860	10	1	6092284	856	-18.63	4.09	12	0.66	-754.00	3439.00	31550	20230208	-55.47	9140	20221013	53.72	31550	-55.47	20230208	12020	16.89	20230817	31550	-55.47	20230208	9140	53.72	20221013	3.41	N	189330	500	30 억	32709	N	N	N	N
41	20230921	090811	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14430	-350	5	-2.37	122127990	8471	9.31	14460	14590	14350	19210	10350	14780	14417.19	0.54	-500	15866	15322	15046	14502	14226	15185	14365	30	4430	500	8860	10	1	6092284	879	-19.14	4.20	12	0.14	-754.00	3439.00	31550	20230208	-54.26	9140	20221013	57.88	31550	-54.26	20230208	12020	20.05	20230817	31550	-54.26	20230208	9140	57.88	20221013	3.41	N	189330	500	30 억	32709	N	N	N	N
42	20230920	160815	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14780	-820	5	-5.26	1333954510	89031	75.73	15440	15590	14770	20250	10920	15600	14983.63	0.63	-5521	16960	16280	15940	15260	14920	16110	15090	30	4650	500	9360	10	1	6092284	900	-19.60	4.30	12	1.46	-754.00	3439.00	31550	20230208	-53.15	9140	20221013	61.71	31550	-53.15	20230208	12020	22.96	20230817	31550	-53.15	20230208	9140	61.71	20221013	3.43	N	189330	500	30 억	38229	N	N	N	N
43	20230920	150754	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14780	-820	5	-5.26	1242810410	82869	70.49	15440	15590	14770	20250	10920	15600	14997.29	0.63	-4185	16960	16280	15940	15260	14920	16110	15090	30	4650	500	9360	10	1	6092284	900	-19.60	4.30	12	1.36	-754.00	3439.00	31550	20230208	-53.15	9140	20221013	61.71	31550	-53.15	20230208	12020	22.96	20230817	31550	-53.15	20230208	9140	61.71	20221013	3.43	N	189330	500	30 억	38229	N	N	N	N
44	20230920	140805	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14890	-710	5	-4.55	1139473370	75892	64.55	15440	15590	14770	20250	10920	15600	15014.41	0.63	-2661	16960	16280	15940	15260	14920	16110	15090	30	4650	500	9360	10	1	6092284	907	-19.75	4.33	12	1.25	-754.00	3439.00	31550	20230208	-52.81	9140	20221013	62.91	31550	-52.81	20230208	12020	23.88	20230817	31550	-52.81	20230208	9140	62.91	20221013	3.43	N	189330	500	30 억	38229	N	N	N	N
45	20230920	130801	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14800	-800	5	-5.13	1009761270	67139	57.11	15440	15590	14770	20250	10920	15600	15039.86	0.63	49	16960	16280	15940	15260	14920	16110	15090	30	4650	500	9360	10	1	6092284	902	-19.63	4.30	12	1.10	-754.00	3439.00	31550	20230208	-53.09	9140	20221013	61.93	31550	-53.09	20230208	12020	23.13	20230817	31550	-53.09	20230208	9140	61.93	20221013	3.43	N	189330	500	30 억	38229	N	N	N	N
46	20230920	120800	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14880	-720	5	-4.62	916243130	60827	51.74	15440	15590	14800	20250	10920	15600	15063.10	0.63	1352	16960	16280	15940	15260	14920	16110	15090	30	4650	500	9360	10	1	6092284	907	-19.73	4.33	12	1.00	-754.00	3439.00	31550	20230208	-52.84	9140	20221013	62.80	31550	-52.84	20230208	12020	23.79	20230817	31550	-52.84	20230208	9140	62.80	20221013	3.43	N	189330	500	30 억	38229	N	N	N	N
47	20230920	110809	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14890	-710	5	-4.55	797768960	52848	44.95	15440	15590	14890	20250	10920	15600	15095.54	0.63	1879	16960	16280	15940	15260	14920	16110	15090	30	4650	500	9360	10	1	6092284	907	-19.75	4.33	12	0.87	-754.00	3439.00	31550	20230208	-52.81	9140	20221013	62.91	31550	-52.81	20230208	12020	23.88	20230817	31550	-52.81	20230208	9140	62.91	20221013	3.43	N	189330	500	30 억	38229	N	N	N	N
48	20230920	100750	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14960	-640	5	-4.10	495835650	32683	27.80	15440	15590	14950	20250	10920	15600	15171.06	0.63	-511	16960	16280	15940	15260	14920	16110	15090	30	4650	500	9360	10	1	6092284	911	-19.84	4.35	12	0.54	-754.00	3439.00	31550	20230208	-52.58	9140	20221013	63.68	31550	-52.58	20230208	12020	24.46	20230817	31550	-52.58	20230208	9140	63.68	20221013	3.43	N	189330	500	30 억	38229	N	N	N	N
49	20230920	090801	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15310	-290	5	-1.86	84546230	5513	4.69	15440	15590	15100	20250	10920	15600	15335.79	0.63	66	16960	16280	15940	15260	14920	16110	15090	30	4650	500	9360	10	1	6092284	933	-20.31	4.45	12	0.09	-754.00	3439.00	31550	20230208	-51.47	9140	20221013	67.51	31550	-51.47	20230208	12020	27.37	20230817	31550	-51.47	20230208	9140	67.51	20221013	3.43	N	189330	500	30 억	38229	N	N	N	N
50	20230919	160758	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15600	-1020	5	-6.14	1840372380	115230	102.44	16450	16620	15600	21600	11640	16620	15969.25	0.69	-4307	17326	16972	16726	16372	16126	16850	16250	30	4980	500	9970	10	1	6092284	950	-20.69	4.54	12	1.89	-754.00	3439.00	31550	20230208	-50.55	9140	20221013	70.68	31550	-50.55	20230208	12020	29.78	20230817	31550	-50.55	20230208	9140	70.68	20221013	3.29	N	189330	500	30 억	42296	N	N	N	N
51	20230919	150800	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15750	-870	5	-5.23	1632135320	101946	90.63	16450	16620	15700	21600	11640	16620	16007.08	0.69	-4130	17326	16972	16726	16372	16126	16850	16250	30	4980	500	9970	10	1	6092284	960	-20.89	4.58	12	1.67	-754.00	3439.00	31550	20230208	-50.08	9140	20221013	72.32	31550	-50.08	20230208	12020	31.03	20230817	31550	-50.08	20230208	9140	72.32	20221013	3.29	N	189330	500	30 억	42296	N	N	N	N
52	20230919	140757	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15820	-800	5	-4.81	1433507060	89355	79.43	16450	16620	15700	21600	11640	16620	16039.89	0.69	-3415	17326	16972	16726	16372	16126	16850	16250	30	4980	500	9970	10	1	6092284	964	-20.98	4.60	12	1.47	-754.00	3439.00	31550	20230208	-49.86	9140	20221013	73.09	31550	-49.86	20230208	12020	31.61	20230817	31550	-49.86	20230208	9140	73.09	20221013	3.29	N	189330	500	30 억	42296	N	N	N	N
53	20230919	130744	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15830	-790	5	-4.75	1302059120	81040	72.04	16450	16620	15700	21600	11640	16620	16063.76	0.69	-2996	17326	16972	16726	16372	16126	16850	16250	30	4980	500	9970	10	1	6092284	964	-20.99	4.60	12	1.33	-754.00	3439.00	31550	20230208	-49.83	9140	20221013	73.19	31550	-49.83	20230208	12020	31.70	20230817	31550	-49.83	20230208	9140	73.19	20221013	3.29	N	189330	500	30 억	42296	N	N	N	N
54	20230919	120801	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15970	-650	5	-3.91	1183574230	73591	65.42	16450	16620	15700	21600	11640	16620	16079.81	0.69	-1608	17326	16972	16726	16372	16126	16850	16250	30	4980	500	9970	10	1	6092284	973	-21.18	4.64	12	1.21	-754.00	3439.00	31550	20230208	-49.38	9140	20221013	74.73	31550	-49.38	20230208	12020	32.86	20230817	31550	-49.38	20230208	9140	74.73	20221013	3.29	N	189330	500	30 억	42296	N	N	N	N
55	20230919	110803	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15990	-630	5	-3.79	895101710	55375	49.23	16450	16620	15890	21600	11640	16620	16160.61	0.69	-84	17326	16972	16726	16372	16126	16850	16250	30	4980	500	9970	10	1	6092284	974	-21.21	4.65	12	0.91	-754.00	3439.00	31550	20230208	-49.32	9140	20221013	74.95	31550	-49.32	20230208	12020	33.03	20230817	31550	-49.32	20230208	9140	74.95	20221013	3.29	N	189330	500	30 억	42296	N	N	N	N
56	20230919	100757	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16130	-490	5	-2.95	540392340	33233	29.54	16450	16620	16000	21600	11640	16620	16255.75	0.69	1286	17326	16972	16726	16372	16126	16850	16250	30	4980	500	9970	10	1	6092284	983	-21.39	4.69	12	0.55	-754.00	3439.00	31550	20230208	-48.87	9140	20221013	76.48	31550	-48.87	20230208	12020	34.19	20230817	31550	-48.87	20230208	9140	76.48	20221013	3.29	N	189330	500	30 억	42296	N	N	N	N
57	20230919	090754	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16490	-130	5	-0.78	66140630	4012	3.57	16450	16620	16450	21600	11640	16620	16468.61	0.69	-70	17326	16972	16726	16372	16126	16850	16250	30	4980	500	9970	10	1	6092284	1005	-21.87	4.79	12	0.07	-754.00	3439.00	31550	20230208	-47.73	9140	20221013	80.42	31550	-47.73	20230208	12020	37.19	20230817	31550	-47.73	20230208	9140	80.42	20221013	3.29	N	189330	500	30 억	42296	N	N	N	N
58	20230918	160758	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16620	-790	5	-4.54	1813679660	108777	65.33	17000	17080	16480	22600	12190	17410	16673.01	0.73	-1979	18143	17776	17473	17106	16803	17625	16955	30	5190	500	10440	10	1	6092284	1013	-22.04	4.83	12	1.79	-754.00	3439.00	31550	20230208	-47.32	9140	20221013	81.84	31550	-47.32	20230208	12020	38.27	20230817	31550	-47.32	20230208	9140	81.84	20221013	3.28	N	189330	500	30 억	44195	N	N	N	N
59	20230918	150756	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16550	-860	5	-4.94	1680318020	100745	60.51	17000	17080	16480	22600	12190	17410	16677.07	0.73	-1847	18143	17776	17473	17106	16803	17625	16955	30	5190	500	10440	10	1	6092284	1008	-21.95	4.81	12	1.65	-754.00	3439.00	31550	20230208	-47.54	9140	20221013	81.07	31550	-47.54	20230208	12020	37.69	20230817	31550	-47.54	20230208	9140	81.07	20221013	3.28	N	189330	500	30 억	44195	N	N	N	N
60	20230918	140816	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16850	-560	5	-3.22	1466261760	87895	52.79	17000	17080	16480	22600	12190	17410	16679.85	0.73	-1068	18143	17776	17473	17106	16803	17625	16955	30	5190	500	10440	10	1	6092284	1027	-22.35	4.90	12	1.44	-754.00	3439.00	31550	20230208	-46.59	9140	20221013	84.35	31550	-46.59	20230208	12020	40.18	20230817	31550	-46.59	20230208	9140	84.35	20221013	3.28	N	189330	500	30 억	44195	N	N	N	N
61	20230918	130755	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16780	-630	5	-3.62	1340112440	80388	48.28	17000	17080	16480	22600	12190	17410	16668.20	0.73	-585	18143	17776	17473	17106	16803	17625	16955	30	5190	500	10440	10	1	6092284	1022	-22.25	4.88	12	1.32	-754.00	3439.00	31550	20230208	-46.81	9140	20221013	83.59	31550	-46.81	20230208	12020	39.60	20230817	31550	-46.81	20230208	9140	83.59	20221013	3.28	N	189330	500	30 억	44195	N	N	N	N
62	20230918	120800	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16630	-780	5	-4.48	1225317880	73505	44.15	17000	17080	16480	22600	12190	17410	16667.28	0.73	-732	18143	17776	17473	17106	16803	17625	16955	30	5190	500	10440	10	1	6092284	1013	-22.06	4.84	12	1.21	-754.00	3439.00	31550	20230208	-47.29	9140	20221013	81.95	31550	-47.29	20230208	12020	38.35	20230817	31550	-47.29	20230208	9140	81.95	20221013	3.28	N	189330	500	30 억	44195	N	N	N	N
63	20230918	110748	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16670	-740	5	-4.25	1086267760	65132	39.12	17000	17080	16480	22600	12190	17410	16675.07	0.73	-2220	18143	17776	17473	17106	16803	17625	16955	30	5190	500	10440	10	1	6092284	1016	-22.11	4.85	12	1.07	-754.00	3439.00	31550	20230208	-47.16	9140	20221013	82.39	31550	-47.16	20230208	12020	38.69	20230817	31550	-47.16	20230208	9140	82.39	20221013	3.28	N	189330	500	30 억	44195	N	N	N	N
64	20230918	100743	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16480	-930	5	-5.34	931574580	55800	33.51	17000	17080	16480	22600	12190	17410	16691.60	0.73	-3718	18143	17776	17473	17106	16803	17625	16955	30	5190	500	10440	10	1	6092284	1004	-21.86	4.79	12	0.92	-754.00	3439.00	31550	20230208	-47.77	9140	20221013	80.31	31550	-47.77	20230208	12020	37.10	20230817	31550	-47.77	20230208	9140	80.31	20221013	3.28	N	189330	500	30 억	44195	N	N	N	N
65	20230918	090745	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17050	-360	5	-2.07	200037620	11764	7.07	17000	17080	16900	22600	12190	17410	16995.23	0.73	2123	18143	17776	17473	17106	16803	17625	16955	30	5190	500	10440	10	1	6092284	1039	-22.61	4.96	12	0.19	-754.00	3439.00	31550	20230208	-45.96	9140	20221013	86.54	31550	-45.96	20230208	12020	41.85	20230817	31550	-45.96	20230208	9140	86.54	20221013	3.28	N	189330	500	30 억	44195	N	N	N	N
66	20230915	160752	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17410	-440	5	-2.46	2783085960	160151	45.30	17830	17840	17170	23200	12500	17850	17377.12	0.91	-11728	18470	18160	17630	17320	16790	18315	17475	30	5350	500	10710	10	1	6092284	1061	-23.09	5.06	12	2.63	-754.00	3439.00	31550	20230208	-44.82	9140	20221013	90.48	31550	-44.82	20230208	12020	44.84	20230817	31550	-44.82	20230208	9140	90.48	20221013	3.46	N	189330	500	30 억	55579	N	N	N	N
67	20230915	150752	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17480	-370	5	-2.07	2592501990	149213	42.20	17830	17840	17170	23200	12500	17850	17374.33	0.91	-13770	18470	18160	17630	17320	16790	18315	17475	30	5350	500	10710	10	1	6092284	1065	-23.18	5.08	12	2.45	-754.00	3439.00	31550	20230208	-44.60	9140	20221013	91.25	31550	-44.60	20230208	12020	45.42	20230817	31550	-44.60	20230208	9140	91.25	20221013	3.46	N	189330	500	30 억	55579	N	N	N	N
68	20230915	140752	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17320	-530	5	-2.97	2171850630	125080	35.38	17830	17840	17170	23200	12500	17850	17363.47	0.91	-16661	18470	18160	17630	17320	16790	18315	17475	30	5350	500	10710	10	1	6092284	1055	-22.97	5.04	12	2.05	-754.00	3439.00	31550	20230208	-45.10	9140	20221013	89.50	31550	-45.10	20230208	12020	44.09	20230817	31550	-45.10	20230208	9140	89.50	20221013	3.46	N	189330	500	30 억	55579	N	N	N	N
69	20230915	130746	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17270	-580	5	-3.25	2023232170	116466	32.94	17830	17840	17170	23200	12500	17850	17371.64	0.91	-15549	18470	18160	17630	17320	16790	18315	17475	30	5350	500	10710	10	1	6092284	1052	-22.90	5.02	12	1.91	-754.00	3439.00	31550	20230208	-45.26	9140	20221013	88.95	31550	-45.26	20230208	12020	43.68	20230817	31550	-45.26	20230208	9140	88.95	20221013	3.46	N	189330	500	30 억	55579	N	N	N	N
70	20230915	120752	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17190	-660	5	-3.70	1924806470	110764	31.33	17830	17840	17170	23200	12500	17850	17377.31	0.91	-14313	18470	18160	17630	17320	16790	18315	17475	30	5350	500	10710	10	1	6092284	1047	-22.80	5.00	12	1.82	-754.00	3439.00	31550	20230208	-45.52	9140	20221013	88.07	31550	-45.52	20230208	12020	43.01	20230817	31550	-45.52	20230208	9140	88.07	20221013	3.46	N	189330	500	30 억	55579	N	N	N	N
71	20230915	110759	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17220	-630	5	-3.53	1752255320	100742	28.49	17830	17840	17200	23200	12500	17850	17393.24	0.91	-12969	18470	18160	17630	17320	16790	18315	17475	30	5350	500	10710	10	1	6092284	1049	-22.84	5.01	12	1.65	-754.00	3439.00	31550	20230208	-45.42	9140	20221013	88.40	31550	-45.42	20230208	12020	43.26	20230817	31550	-45.42	20230208	9140	88.40	20221013	3.46	N	189330	500	30 억	55579	N	N	N	N
72	20230915	100756	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17340	-510	5	-2.86	1347034270	77300	21.86	17830	17840	17310	23200	12500	17850	17425.75	0.91	-11472	18470	18160	17630	17320	16790	18315	17475	30	5350	500	10710	10	1	6092284	1056	-23.00	5.04	12	1.27	-754.00	3439.00	31550	20230208	-45.04	9140	20221013	89.72	31550	-45.04	20230208	12020	44.26	20230817	31550	-45.04	20230208	9140	89.72	20221013	3.46	N	189330	500	30 억	55579	N	N	N	N
73	20230915	090745	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17390	-460	5	-2.58	394815790	22520	6.37	17830	17840	17380	23200	12500	17850	17530.99	0.91	-1025	18470	18160	17630	17320	16790	18315	17475	30	5350	500	10710	10	1	6092284	1059	-23.06	5.06	12	0.37	-754.00	3439.00	31550	20230208	-44.88	9140	20221013	90.26	31550	-44.88	20230208	12020	44.68	20230817	31550	-44.88	20230208	9140	90.26	20221013	3.46	N	189330	500	30 억	55579	N	N	N	N
74	20230914	160755	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17850	-200	5	-1.11	6101355910	348299	63.55	17310	17940	17100	23450	12640	18050	17516.14	0.58	17319	19790	18920	17220	16350	14650	19355	16785	30	5400	500	10830	10	1	6092284	1087	-23.67	5.19	12	5.72	-754.00	3439.00	31550	20230208	-43.42	9140	20221013	95.30	31550	-43.42	20230208	12020	48.50	20230817	31550	-43.42	20230208	9140	95.30	20221013	3.40	N	189330	500	30 억	35189	N	N	N	N
75	20230914	150732	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17540	-510	5	-2.83	5128019720	293540	53.56	17310	17940	17100	23450	12640	18050	17469.18	0.58	8689	19790	18920	17220	16350	14650	19355	16785	30	5400	500	10830	10	1	6092284	1069	-23.26	5.10	12	4.82	-754.00	3439.00	31550	20230208	-44.41	9140	20221013	91.90	31550	-44.41	20230208	12020	45.92	20230817	31550	-44.41	20230208	9140	91.90	20221013	3.40	N	189330	500	30 억	35189	N	N	N	N
76	20230914	140746	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17540	-510	5	-2.83	4237680150	242552	44.26	17310	17940	17100	23450	12640	18050	17470.74	0.58	4764	19790	18920	17220	16350	14650	19355	16785	30	5400	500	10830	10	1	6092284	1069	-23.26	5.10	12	3.98	-754.00	3439.00	31550	20230208	-44.41	9140	20221013	91.90	31550	-44.41	20230208	12020	45.92	20230817	31550	-44.41	20230208	9140	91.90	20221013	3.40	N	189330	500	30 억	35189	N	N	N	N
77	20230914	130732	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17450	-600	5	-3.32	3987151770	228235	41.64	17310	17940	17100	23450	12640	18050	17468.99	0.58	5535	19790	18920	17220	16350	14650	19355	16785	30	5400	500	10830	10	1	6092284	1063	-23.14	5.07	12	3.75	-754.00	3439.00	31550	20230208	-44.69	9140	20221013	90.92	31550	-44.69	20230208	12020	45.17	20230817	31550	-44.69	20230208	9140	90.92	20221013	3.40	N	189330	500	30 억	35189	N	N	N	N
78	20230914	120741	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17630	-420	5	-2.33	3631242640	207921	37.94	17310	17940	17100	23450	12640	18050	17463.96	0.58	10190	19790	18920	17220	16350	14650	19355	16785	30	5400	500	10830	10	1	6092284	1074	-23.38	5.13	12	3.41	-754.00	3439.00	31550	20230208	-44.12	9140	20221013	92.89	31550	-44.12	20230208	12020	46.67	20230817	31550	-44.12	20230208	9140	92.89	20221013	3.40	N	189330	500	30 억	35189	N	N	N	N
79	20230914	110735	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17680	-370	5	-2.05	3280280620	188011	34.30	17310	17940	17100	23450	12640	18050	17446.63	0.58	11541	19790	18920	17220	16350	14650	19355	16785	30	5400	500	10830	10	1	6092284	1077	-23.45	5.14	12	3.09	-754.00	3439.00	31550	20230208	-43.96	9140	20221013	93.44	31550	-43.96	20230208	12020	47.09	20230817	31550	-43.96	20230208	9140	93.44	20221013	3.40	N	189330	500	30 억	35189	N	N	N	N
80	20230914	100728	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17350	-700	5	-3.88	2436117680	140001	25.54	17310	17610	17100	23450	12640	18050	17399.77	0.58	6336	19790	18920	17220	16350	14650	19355	16785	30	5400	500	10830	10	1	6092284	1057	-23.01	5.05	12	2.30	-754.00	3439.00	31550	20230208	-45.01	9140	20221013	89.82	31550	-45.01	20230208	12020	44.34	20230817	31550	-45.01	20230208	9140	89.82	20221013	3.40	N	189330	500	30 억	35189	N	N	N	N
81	20230914	090743	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17450	-600	5	-3.32	1141799740	65738	11.99	17310	17560	17100	23450	12640	18050	17366.84	0.58	5801	19790	18920	17220	16350	14650	19355	16785	30	5400	500	10830	10	1	6092284	1063	-23.14	5.07	12	1.08	-754.00	3439.00	31550	20230208	-44.69	9140	20221013	90.92	31550	-44.69	20230208	12020	45.17	20230817	31550	-44.69	20230208	9140	90.92	20221013	3.40	N	189330	500	30 억	35189	N	N	N	N
82	20230913	160748	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18050	1250	2	7.44	8441023840	491825	216.18	16450	18090	15520	21800	11760	16800	17124.82	0.84	-16154	17540	17170	16810	16440	16080	16990	16260	30	5000	500	10080	10	1	6092284	1100	-23.94	5.25	12	8.07	-754.00	3439.00	31550	20230208	-42.79	9140	20221013	97.48	31550	-42.79	20230208	12020	50.17	20230817	31550	-42.79	20230208	9140	97.48	20221013	3.40	N	189330	500	30 억	51409	N	N	N	N
83	20230913	150740	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16050	-750	5	-4.46	2436889340	152426	67.00	16450	16610	15520	21800	11760	16800	15987.30	0.84	-5579	17540	17170	16810	16440	16080	16990	16260	30	5000	500	10080	10	1	6092284	978	-21.29	4.67	12	2.50	-754.00	3439.00	31550	20230208	-49.13	9140	20221013	75.60	31550	-49.13	20230208	12020	33.53	20230817	31550	-49.13	20230208	9140	75.60	20221013	3.40	N	189330	500	30 억	51409	N	N	N	N
84	20230913	140746	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15780	-1020	5	-6.07	2144649730	134012	58.90	16450	16610	15520	21800	11760	16800	16003.34	0.84	-9363	17540	17170	16810	16440	16080	16990	16260	30	5000	500	10080	10	1	6092284	961	-20.93	4.59	12	2.20	-754.00	3439.00	31550	20230208	-49.98	9140	20221013	72.65	31550	-49.98	20230208	12020	31.28	20230817	31550	-49.98	20230208	9140	72.65	20221013	3.40	N	189330	500	30 억	51409	N	N	N	N
85	20230913	130724	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15850	-950	5	-5.65	2061271330	128738	56.59	16450	16610	15520	21800	11760	16800	16011.29	0.84	-8681	17540	17170	16810	16440	16080	16990	16260	30	5000	500	10080	10	1	6092284	966	-21.02	4.61	12	2.11	-754.00	3439.00	31550	20230208	-49.76	9140	20221013	73.41	31550	-49.76	20230208	12020	31.86	20230817	31550	-49.76	20230208	9140	73.41	20221013	3.40	N	189330	500	30 억	51409	N	N	N	N
86	20230913	120742	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15700	-1100	5	-6.55	1789191580	111400	48.96	16450	16610	15520	21800	11760	16800	16060.89	0.84	-7290	17540	17170	16810	16440	16080	16990	16260	30	5000	500	10080	10	1	6092284	956	-20.82	4.57	12	1.83	-754.00	3439.00	31550	20230208	-50.24	9140	20221013	71.77	31550	-50.24	20230208	12020	30.62	20230817	31550	-50.24	20230208	9140	71.77	20221013	3.40	N	189330	500	30 억	51409	N	N	N	N
87	20230913	110743	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15650	-1150	5	-6.85	1577661110	97874	43.02	16450	16610	15520	21800	11760	16800	16119.22	0.84	-4027	17540	17170	16810	16440	16080	16990	16260	30	5000	500	10080	10	1	6092284	953	-20.76	4.55	12	1.61	-754.00	3439.00	31550	20230208	-50.40	9140	20221013	71.23	31550	-50.40	20230208	12020	30.20	20230817	31550	-50.40	20230208	9140	71.23	20221013	3.40	N	189330	500	30 억	51409	N	N	N	N
88	20230913	100735	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16310	-490	5	-2.92	802214410	48913	21.50	16450	16610	16260	21800	11760	16800	16400.74	0.84	-5860	17540	17170	16810	16440	16080	16990	16260	30	5000	500	10080	10	1	6092284	994	-21.63	4.74	12	0.80	-754.00	3439.00	31550	20230208	-48.30	9140	20221013	78.45	31550	-48.30	20230208	12020	35.69	20230817	31550	-48.30	20230208	9140	78.45	20221013	3.40	N	189330	500	30 억	51409	N	N	N	N
89	20230913	090728	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16270	-530	5	-3.15	383600480	23345	10.26	16450	16610	16260	21800	11760	16800	16431.62	0.84	-2974	17540	17170	16810	16440	16080	16990	16260	30	5000	500	10080	10	1	6092284	991	-21.58	4.73	12	0.38	-754.00	3439.00	31550	20230208	-48.43	9140	20221013	78.01	31550	-48.43	20230208	12020	35.36	20230817	31550	-48.43	20230208	9140	78.01	20221013	3.40	N	189330	500	30 억	51409	N	N	N	N
90	20230912	160726	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16800	-460	5	-2.67	3738588240	222932	79.78	17170	17180	16450	22400	12090	17260	16766.93	1.20	-21463	17860	17560	17180	16880	16500	17710	17030	30	5140	500	10350	10	1	6092284	1024	-22.28	4.89	12	3.66	-754.00	3439.00	31550	20230208	-46.75	9140	20221013	83.81	31550	-46.75	20230208	12020	39.77	20230817	31550	-46.75	20230208	9140	83.81	20221013	3.07	N	189330	500	30 억	72950	N	N	N	N
91	20230912	150733	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16700	-560	5	-3.24	3581961970	213571	76.43	17170	17180	16450	22400	12090	17260	16768.58	1.20	-22602	17860	17560	17180	16880	16500	17710	17030	30	5140	500	10350	10	1	6092284	1017	-22.15	4.86	12	3.51	-754.00	3439.00	31550	20230208	-47.07	9140	20221013	82.71	31550	-47.07	20230208	12020	38.94	20230817	31550	-47.07	20230208	9140	82.71	20221013	3.07	N	189330	500	30 억	72950	N	N	N	N
92	20230912	140731	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16640	-620	5	-3.59	3242037160	193197	69.14	17170	17180	16450	22400	12090	17260	16777.54	1.20	-24845	17860	17560	17180	16880	16500	17710	17030	30	5140	500	10350	10	1	6092284	1014	-22.07	4.84	12	3.17	-754.00	3439.00	31550	20230208	-47.26	9140	20221013	82.06	31550	-47.26	20230208	12020	38.44	20230817	31550	-47.26	20230208	9140	82.06	20221013	3.07	N	189330	500	30 억	72950	N	N	N	N
93	20230912	130723	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16820	-440	5	-2.55	2885946710	171855	61.50	17170	17180	16450	22400	12090	17260	16789.13	1.20	-23792	17860	17560	17180	16880	16500	17710	17030	30	5140	500	10350	10	1	6092284	1025	-22.31	4.89	12	2.82	-754.00	3439.00	31550	20230208	-46.69	9140	20221013	84.03	31550	-46.69	20230208	12020	39.93	20230817	31550	-46.69	20230208	9140	84.03	20221013	3.07	N	189330	500	30 억	72950	N	N	N	N
94	20230912	120720	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16530	-730	5	-4.23	1947898180	116131	41.56	17170	17180	16450	22400	12090	17260	16767.42	1.20	-14429	17860	17560	17180	16880	16500	17710	17030	30	5140	500	10350	10	1	6092284	1007	-21.92	4.81	12	1.91	-754.00	3439.00	31550	20230208	-47.61	9140	20221013	80.85	31550	-47.61	20230208	12020	37.52	20230817	31550	-47.61	20230208	9140	80.85	20221013	3.07	N	189330	500	30 억	72950	N	N	N	N
95	20230912	110726	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16530	-730	5	-4.23	1722664510	102488	36.68	17170	17180	16450	22400	12090	17260	16802.27	1.20	-10072	17860	17560	17180	16880	16500	17710	17030	30	5140	500	10350	10	1	6092284	1007	-21.92	4.81	12	1.68	-754.00	3439.00	31550	20230208	-47.61	9140	20221013	80.85	31550	-47.61	20230208	12020	37.52	20230817	31550	-47.61	20230208	9140	80.85	20221013	3.07	N	189330	500	30 억	72950	N	N	N	N
96	20230912	100720	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16850	-410	5	-2.38	1169104150	69210	24.77	17170	17180	16750	22400	12090	17260	16884.63	1.20	-5883	17860	17560	17180	16880	16500	17710	17030	30	5140	500	10350	10	1	6092284	1027	-22.35	4.90	12	1.14	-754.00	3439.00	31550	20230208	-46.59	9140	20221013	84.35	31550	-46.59	20230208	12020	40.18	20230817	31550	-46.59	20230208	9140	84.35	20221013	3.07	N	189330	500	30 억	72950	N	N	N	N
97	20230912	090737	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16830	-430	5	-2.49	484440060	28574	10.23	17170	17180	16750	22400	12090	17260	16938.31	1.20	-8945	17860	17560	17180	16880	16500	17710	17030	30	5140	500	10350	10	1	6092284	1025	-22.32	4.89	12	0.47	-754.00	3439.00	31550	20230208	-46.66	9140	20221013	84.14	31550	-46.66	20230208	12020	40.02	20230817	31550	-46.66	20230208	9140	84.14	20221013	3.07	N	189330	500	30 억	72950	N	N	N	N
98	20230911	160721	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17260	360	2	2.13	4627311130	269311	90.15	17000	17480	16800	21950	11830	16900	17181.65	0.83	22765	18073	17486	17093	16506	16113	17290	16310	30	5050	500	10140	10	1	6092284	1052	-22.89	5.02	12	4.42	-754.00	3439.00	31550	20230208	-45.29	9140	20221013	88.84	31550	-45.29	20230208	12020	43.59	20230817	31550	-45.29	20230208	9140	88.84	20221013	3.74	N	189330	500	30 억	50305	N	N	N	N
99	20230911	150725	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17170	270	2	1.60	4277016430	248998	83.35	17000	17480	16800	21950	11830	16900	17177.00	0.83	18169	18073	17486	17093	16506	16113	17290	16310	30	5050	500	10140	10	1	6092284	1046	-22.77	4.99	12	4.09	-754.00	3439.00	31550	20230208	-45.58	9140	20221013	87.86	31550	-45.58	20230208	12020	42.85	20230817	31550	-45.58	20230208	9140	87.86	20221013	3.74	N	189330	500	30 억	50305	N	N	N	N
100	20230911	140735	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17030	130	2	0.77	3495865980	202972	67.94	17000	17480	16900	21950	11830	16900	17223.52	0.83	11374	18073	17486	17093	16506	16113	17290	16310	30	5050	500	10140	10	1	6092284	1038	-22.59	4.95	12	3.33	-754.00	3439.00	31550	20230208	-46.02	9140	20221013	86.32	31550	-46.02	20230208	12020	41.68	20230817	31550	-46.02	20230208	9140	86.32	20221013	3.74	N	189330	500	30 억	50305	N	N	N	N
101	20230911	130710	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17210	310	2	1.83	3145435190	182532	61.10	17000	17480	16900	21950	11830	16900	17232.39	0.83	15667	18073	17486	17093	16506	16113	17290	16310	30	5050	500	10140	10	1	6092284	1048	-22.82	5.00	12	3.00	-754.00	3439.00	31550	20230208	-45.45	9140	20221013	88.29	31550	-45.45	20230208	12020	43.18	20230817	31550	-45.45	20230208	9140	88.29	20221013	3.74	N	189330	500	30 억	50305	N	N	N	N
102	20230911	120721	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17350	450	2	2.66	2796552200	162312	54.33	17000	17480	16900	21950	11830	16900	17229.65	0.83	19869	18073	17486	17093	16506	16113	17290	16310	30	5050	500	10140	10	1	6092284	1057	-23.01	5.05	12	2.66	-754.00	3439.00	31550	20230208	-45.01	9140	20221013	89.82	31550	-45.01	20230208	12020	44.34	20230817	31550	-45.01	20230208	9140	89.82	20221013	3.74	N	189330	500	30 억	50305	N	N	N	N
103	20230911	110709	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17290	390	2	2.31	2295283460	133465	44.68	17000	17420	16900	21950	11830	16900	17197.82	0.83	18980	18073	17486	17093	16506	16113	17290	16310	30	5050	500	10140	10	1	6092284	1053	-22.93	5.03	12	2.19	-754.00	3439.00	31550	20230208	-45.20	9140	20221013	89.17	31550	-45.20	20230208	12020	43.84	20230817	31550	-45.20	20230208	9140	89.17	20221013	3.74	N	189330	500	30 억	50305	N	N	N	N
104	20230911	100709	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17160	260	2	1.54	1716045520	99946	33.46	17000	17420	16900	21950	11830	16900	17169.94	0.83	8654	18073	17486	17093	16506	16113	17290	16310	30	5050	500	10140	10	1	6092284	1045	-22.76	4.99	12	1.64	-754.00	3439.00	31550	20230208	-45.61	9140	20221013	87.75	31550	-45.61	20230208	12020	42.76	20230817	31550	-45.61	20230208	9140	87.75	20221013	3.74	N	189330	500	30 억	50305	N	N	N	N
105	20230911	090707	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17100	200	2	1.18	397202080	23137	7.74	17000	17360	16970	21950	11830	16900	17168.33	0.83	4750	18073	17486	17093	16506	16113	17290	16310	30	5050	500	10140	10	1	6092284	1042	-22.68	4.97	12	0.38	-754.00	3439.00	31550	20230208	-45.80	9140	20221013	87.09	31550	-45.80	20230208	12020	42.26	20230817	31550	-45.80	20230208	9140	87.09	20221013	3.74	N	189330	500	30 억	50305	N	N	N	N
106	20230908	160725	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16900	-800	5	-4.52	4992419060	294686	8.47	17300	17680	16700	23000	12390	17700	16941.40	1.08	-17215	21393	19546	17973	16126	14553	20470	17050	30	5300	500	10620	10	1	6092284	1030	-22.41	4.91	12	4.84	-754.00	3439.00	31550	20230208	-46.43	9140	20221013	84.90	31550	-46.43	20230208	12020	40.60	20230817	31550	-46.43	20230208	9140	84.90	20221013	3.67	N	189330	500	30 억	65635	N	N	N	N
107	20230908	150723	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16940	-760	5	-4.29	4647948270	274329	7.89	17300	17680	16700	23000	12390	17700	16942.82	1.08	-22172	21393	19546	17973	16126	14553	20470	17050	30	5300	500	10620	10	1	6092284	1032	-22.47	4.93	12	4.50	-754.00	3439.00	31550	20230208	-46.31	9140	20221013	85.34	31550	-46.31	20230208	12020	40.93	20230817	31550	-46.31	20230208	9140	85.34	20221013	3.67	N	189330	500	30 억	65635	N	N	N	N
108	20230908	140716	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16720	-980	5	-5.54	4312954310	254461	7.32	17300	17680	16720	23000	12390	17700	16949.21	1.08	-24041	21393	19546	17973	16126	14553	20470	17050	30	5300	500	10620	10	1	6092284	1019	-22.18	4.86	12	4.18	-754.00	3439.00	31550	20230208	-47.00	9140	20221013	82.93	31550	-47.00	20230208	12020	39.10	20230817	31550	-47.00	20230208	9140	82.93	20221013	3.67	N	189330	500	30 억	65635	N	N	N	N
109	20230908	130724	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16870	-830	5	-4.69	3953369690	233031	6.70	17300	17680	16790	23000	12390	17700	16964.82	1.08	-19155	21393	19546	17973	16126	14553	20470	17050	30	5300	500	10620	10	1	6092284	1028	-22.37	4.91	12	3.83	-754.00	3439.00	31550	20230208	-46.53	9140	20221013	84.57	31550	-46.53	20230208	12020	40.35	20230817	31550	-46.53	20230208	9140	84.57	20221013	3.67	N	189330	500	30 억	65635	N	N	N	N
110	20230908	120732	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16870	-830	5	-4.69	3663373380	215801	6.20	17300	17680	16790	23000	12390	17700	16975.52	1.08	-20079	21393	19546	17973	16126	14553	20470	17050	30	5300	500	10620	10	1	6092284	1028	-22.37	4.91	12	3.54	-754.00	3439.00	31550	20230208	-46.53	9140	20221013	84.57	31550	-46.53	20230208	12020	40.35	20230817	31550	-46.53	20230208	9140	84.57	20221013	3.67	N	189330	500	30 억	65635	N	N	N	N
111	20230908	110729	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16830	-870	5	-4.92	3282037620	193202	5.55	17300	17680	16800	23000	12390	17700	16987.40	1.08	-16556	21393	19546	17973	16126	14553	20470	17050	30	5300	500	10620	10	1	6092284	1025	-22.32	4.89	12	3.17	-754.00	3439.00	31550	20230208	-46.66	9140	20221013	84.14	31550	-46.66	20230208	12020	40.02	20230817	31550	-46.66	20230208	9140	84.14	20221013	3.67	N	189330	500	30 억	65635	N	N	N	N
112	20230908	100721	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16840	-860	5	-4.86	2900320360	170575	4.90	17300	17680	16800	23000	12390	17700	17002.98	1.08	-13464	21393	19546	17973	16126	14553	20470	17050	30	5300	500	10620	10	1	6092284	1026	-22.33	4.90	12	2.80	-754.00	3439.00	31550	20230208	-46.62	9140	20221013	84.25	31550	-46.62	20230208	12020	40.10	20230817	31550	-46.62	20230208	9140	84.25	20221013	3.67	N	189330	500	30 억	65635	N	N	N	N
113	20230908	090726	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17120	-580	5	-3.28	817022900	47618	1.37	17300	17680	16930	23000	12390	17700	17157.24	1.08	1208	21393	19546	17973	16126	14553	20470	17050	30	5300	500	10620	10	1	6092284	1043	-22.71	4.98	12	0.78	-754.00	3439.00	31550	20230208	-45.74	9140	20221013	87.31	31550	-45.74	20230208	12020	42.43	20230817	31550	-45.74	20230208	9140	87.31	20221013	3.67	N	189330	500	30 억	65635	N	N	N	N
114	20230907	160714	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17700	1150	2	6.95	64018523680	3467349	1136.28	16550	19820	16400	21500	11590	16550	18464.99	1.06	3135	18090	17320	16920	16150	15750	17120	15950	30	4950	500	9930	10	1	6092284	1078	-23.47	5.15	12	56.91	-754.00	3439.00	31550	20230208	-43.90	9140	20221013	93.65	31550	-43.90	20230208	12020	47.25	20230817	31550	-43.90	20230208	9140	93.65	20221013	3.72	N	189330	500	30 억	64402	N	N	N	N
115	20230907	150720	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17740	1190	2	7.19	63130460040	3417088	1119.81	16550	19820	16400	21500	11590	16550	18476.26	1.06	-4118	18090	17320	16920	16150	15750	17120	15950	30	4950	500	9930	10	1	6092284	1081	-23.53	5.16	12	56.09	-754.00	3439.00	31550	20230208	-43.77	9140	20221013	94.09	31550	-43.77	20230208	12020	47.59	20230817	31550	-43.77	20230208	9140	94.09	20221013	3.72	N	189330	500	30 억	64402	N	N	N	N
116	20230907	140716	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18680	2130	2	12.87	56320157940	3038100	995.62	16550	19820	16400	21500	11590	16550	18539.50	1.06	-20490	18090	17320	16920	16150	15750	17120	15950	30	4950	500	9930	10	1	6092284	1138	-24.77	5.43	12	49.87	-754.00	3439.00	31550	20230208	-40.79	9140	20221013	104.38	31550	-40.79	20230208	12020	55.41	20230817	31550	-40.79	20230208	9140	104.38	20221013	3.72	N	189330	500	30 억	64402	N	N	N	N
117	20230907	130715	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16800	250	2	1.51	4110616950	242395	79.44	16550	17400	16400	21500	11590	16550	16962.35	1.06	-5847	18090	17320	16920	16150	15750	17120	15950	30	4950	500	9930	10	1	6092284	1024	-22.28	4.89	12	3.98	-754.00	3439.00	31550	20230208	-46.75	9140	20221013	83.81	31550	-46.75	20230208	12020	39.77	20230817	31550	-46.75	20230208	9140	83.81	20221013	3.72	N	189330	500	30 억	64402	N	N	N	N
118	20230907	120724	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17100	550	2	3.32	2960481460	174937	57.33	16550	17270	16400	21500	11590	16550	16928.22	1.06	393	18090	17320	16920	16150	15750	17120	15950	30	4950	500	9930	10	1	6092284	1042	-22.68	4.97	12	2.87	-754.00	3439.00	31550	20230208	-45.80	9140	20221013	87.09	31550	-45.80	20230208	12020	42.26	20230817	31550	-45.80	20230208	9140	87.09	20221013	3.72	N	189330	500	30 억	64402	N	N	N	N
119	20230907	110721	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16730	180	2	1.09	1589552350	94520	30.98	16550	17100	16400	21500	11590	16550	16823.93	1.06	5440	18090	17320	16920	16150	15750	17120	15950	30	4950	500	9930	10	1	6092284	1019	-22.19	4.86	12	1.55	-754.00	3439.00	31550	20230208	-46.97	9140	20221013	83.04	31550	-46.97	20230208	12020	39.18	20230817	31550	-46.97	20230208	9140	83.04	20221013	3.72	N	189330	500	30 억	64402	N	N	N	N
120	20230907	100720	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16700	150	2	0.91	1382235630	82073	26.90	16550	17100	16400	21500	11590	16550	16850.16	1.06	4289	18090	17320	16920	16150	15750	17120	15950	30	4950	500	9930	10	1	6092284	1017	-22.15	4.86	12	1.35	-754.00	3439.00	31550	20230208	-47.07	9140	20221013	82.71	31550	-47.07	20230208	12020	38.94	20230817	31550	-47.07	20230208	9140	82.71	20221013	3.72	N	189330	500	30 억	64402	N	N	N	N
121	20230907	090730	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17040	490	2	2.96	563074690	33539	10.99	16550	17100	16400	21500	11590	16550	16806.69	1.06	2978	18090	17320	16920	16150	15750	17120	15950	30	4950	500	9930	10	1	6092284	1038	-22.60	4.95	12	0.55	-754.00	3439.00	31550	20230208	-45.99	9140	20221013	86.43	31550	-45.99	20230208	12020	41.76	20230817	31550	-45.99	20230208	9140	86.43	20221013	3.72	N	189330	500	30 억	64402	N	N	N	N
122	20230906	160716	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16550	-560	5	-3.27	5099212340	300003	31.95	17110	17690	16520	22200	11980	17110	16997.54	1.02	3526	18990	18050	17550	16610	16110	17800	16360	30	5090	500	10260	10	1	6092284	1008	-21.95	4.81	12	4.92	-754.00	3439.00	31550	20230208	-47.54	9140	20221013	81.07	31550	-47.54	20230208	12020	37.69	20230817	31550	-47.54	20230208	9140	81.07	20221013	3.72	N	189330	500	30 억	62009	N	N	N	N
123	20230906	150718	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16530	-580	5	-3.39	4799385030	281892	30.02	17110	17690	16530	22200	11980	17110	17025.46	1.02	1736	18990	18050	17550	16610	16110	17800	16360	30	5090	500	10260	10	1	6092284	1007	-21.92	4.81	12	4.63	-754.00	3439.00	31550	20230208	-47.61	9140	20221013	80.85	31550	-47.61	20230208	12020	37.52	20230817	31550	-47.61	20230208	9140	80.85	20221013	3.72	N	189330	500	30 억	62009	N	N	N	N
124	20230906	140719	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16890	-220	5	-1.29	4107905250	240483	25.61	17110	17690	16570	22200	11980	17110	17081.83	1.02	-710	18990	18050	17550	16610	16110	17800	16360	30	5090	500	10260	10	1	6092284	1029	-22.40	4.91	12	3.95	-754.00	3439.00	31550	20230208	-46.47	9140	20221013	84.79	31550	-46.47	20230208	12020	40.52	20230817	31550	-46.47	20230208	9140	84.79	20221013	3.72	N	189330	500	30 억	62009	N	N	N	N
125	20230906	130711	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16980	-130	5	-0.76	3914472830	229052	24.39	17110	17690	16570	22200	11980	17110	17089.84	1.02	-101	18990	18050	17550	16610	16110	17800	16360	30	5090	500	10260	10	1	6092284	1034	-22.52	4.94	12	3.76	-754.00	3439.00	31550	20230208	-46.18	9140	20221013	85.78	31550	-46.18	20230208	12020	41.26	20230817	31550	-46.18	20230208	9140	85.78	20221013	3.72	N	189330	500	30 억	62009	N	N	N	N
126	20230906	120724	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16980	-130	5	-0.76	2201756150	129717	13.81	17110	17340	16570	22200	11980	17110	16973.00	1.02	9486	18990	18050	17550	16610	16110	17800	16360	30	5090	500	10260	10	1	6092284	1034	-22.52	4.94	12	2.13	-754.00	3439.00	31550	20230208	-46.18	9140	20221013	85.78	31550	-46.18	20230208	12020	41.26	20230817	31550	-46.18	20230208	9140	85.78	20221013	3.72	N	189330	500	30 억	62009	N	N	N	N
127	20230906	110725	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17100	-10	5	-0.06	1791518340	105757	11.26	17110	17340	16570	22200	11980	17110	16939.12	1.02	9898	18990	18050	17550	16610	16110	17800	16360	30	5090	500	10260	10	1	6092284	1042	-22.68	4.97	12	1.74	-754.00	3439.00	31550	20230208	-45.80	9140	20221013	87.09	31550	-45.80	20230208	12020	42.26	20230817	31550	-45.80	20230208	9140	87.09	20221013	3.72	N	189330	500	30 억	62009	N	N	N	N
128	20230906	100702	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16940	-170	5	-0.99	1535158810	90666	9.66	17110	17340	16570	22200	11980	17110	16931.01	1.02	7871	18990	18050	17550	16610	16110	17800	16360	30	5090	500	10260	10	1	6092284	1032	-22.47	4.93	12	1.49	-754.00	3439.00	31550	20230208	-46.31	9140	20221013	85.34	31550	-46.31	20230208	12020	40.93	20230817	31550	-46.31	20230208	9140	85.34	20221013	3.72	N	189330	500	30 억	62009	N	N	N	N
129	20230906	090709	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16570	-540	5	-3.16	463095580	27457	2.92	17110	17140	16570	22200	11980	17110	16861.58	1.02	287	18990	18050	17550	16610	16110	17800	16360	30	5090	500	10260	10	1	6092284	1009	-21.98	4.82	12	0.45	-754.00	3439.00	31550	20230208	-47.48	9140	20221013	81.29	31550	-47.48	20230208	12020	37.85	20230817	31550	-47.48	20230208	9140	81.29	20221013	3.72	N	189330	500	30 억	62009	N	N	N	N
130	20230905	160711	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17110	-470	5	-2.67	16513700100	930904	25.28	17430	18490	17050	22850	12310	17580	17740.55	1.14	-8528	21160	19370	17640	15850	14120	20265	16745	30	5270	500	10540	10	1	6092284	1042	-22.69	4.98	12	15.28	-754.00	3439.00	31550	20230208	-45.77	9140	20221013	87.20	31550	-45.77	20230208	12020	42.35	20230817	31550	-45.77	20230208	9140	87.20	20221013	3.57	N	189330	500	30 억	69314	N	N	N	N
131	20230905	150721	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17220	-360	5	-2.05	16053008620	904071	24.55	17430	18490	17050	22850	12310	17580	17756.38	1.14	-13649	21160	19370	17640	15850	14120	20265	16745	30	5270	500	10540	10	1	6092284	1049	-22.84	5.01	12	14.84	-754.00	3439.00	31550	20230208	-45.42	9140	20221013	88.40	31550	-45.42	20230208	12020	43.26	20230817	31550	-45.42	20230208	9140	88.40	20221013	3.57	N	189330	500	30 억	69314	N	N	N	N
132	20230905	140720	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17270	-310	5	-1.76	15485402380	871175	23.66	17430	18490	17050	22850	12310	17580	17775.33	1.14	-19226	21160	19370	17640	15850	14120	20265	16745	30	5270	500	10540	10	1	6092284	1052	-22.90	5.02	12	14.30	-754.00	3439.00	31550	20230208	-45.26	9140	20221013	88.95	31550	-45.26	20230208	12020	43.68	20230817	31550	-45.26	20230208	9140	88.95	20221013	3.57	N	189330	500	30 억	69314	N	N	N	N
133	20230905	130701	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17180	-400	5	-2.28	14399510010	808159	21.95	17430	18490	17050	22850	12310	17580	17817.70	1.14	-21321	21160	19370	17640	15850	14120	20265	16745	30	5270	500	10540	10	1	6092284	1047	-22.79	5.00	12	13.27	-754.00	3439.00	31550	20230208	-45.55	9140	20221013	87.96	31550	-45.55	20230208	12020	42.93	20230817	31550	-45.55	20230208	9140	87.96	20221013	3.57	N	189330	500	30 억	69314	N	N	N	N
134	20230905	120705	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17420	-160	5	-0.91	13248787250	741623	20.14	17430	18490	17050	22850	12310	17580	17864.62	1.14	-26816	21160	19370	17640	15850	14120	20265	16745	30	5270	500	10540	10	1	6092284	1061	-23.10	5.07	12	12.17	-754.00	3439.00	31550	20230208	-44.79	9140	20221013	90.59	31550	-44.79	20230208	12020	44.93	20230817	31550	-44.79	20230208	9140	90.59	20221013	3.57	N	189330	500	30 억	69314	N	N	N	N
135	20230905	110712	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17320	-260	5	-1.48	2526939750	146751	3.99	17430	17570	17050	22850	12310	17580	17219.00	1.14	19952	21160	19370	17640	15850	14120	20265	16745	30	5270	500	10540	10	1	6092284	1055	-22.97	5.04	12	2.41	-754.00	3439.00	31550	20230208	-45.10	9140	20221013	89.50	31550	-45.10	20230208	12020	44.09	20230817	31550	-45.10	20230208	9140	89.50	20221013	3.57	N	189330	500	30 억	69314	N	N	N	N
136	20230905	100701	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17130	-450	5	-2.56	1921733990	111507	3.03	17430	17570	17050	22850	12310	17580	17233.91	1.14	14139	21160	19370	17640	15850	14120	20265	16745	30	5270	500	10540	10	1	6092284	1044	-22.72	4.98	12	1.83	-754.00	3439.00	31550	20230208	-45.71	9140	20221013	87.42	31550	-45.71	20230208	12020	42.51	20230817	31550	-45.71	20230208	9140	87.42	20221013	3.57	N	189330	500	30 억	69314	N	N	N	N
137	20230905	090700	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17300	-280	5	-1.59	627335740	36114	0.98	17430	17570	17230	22850	12310	17580	17370.45	1.14	1662	21160	19370	17640	15850	14120	20265	16745	30	5270	500	10540	10	1	6092284	1054	-22.94	5.03	12	0.59	-754.00	3439.00	31550	20230208	-45.17	9140	20221013	89.28	31550	-45.17	20230208	12020	43.93	20230817	31550	-45.17	20230208	9140	89.28	20221013	3.57	N	189330	500	30 억	69314	N	N	N	N
138	20230904	160659	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17580	1650	2	10.36	66755863900	3670061	932.34	16250	19430	15910	20700	11160	15930	18189.73	1.51	-9973	16816	16372	15936	15492	15056	16595	15715	30	4770	500	9550	10	1	6092284	1071	-23.32	5.11	12	60.24	-754.00	3439.00	31550	20230208	-44.28	9140	20221013	92.34	31550	-44.28	20230208	12020	46.26	20230817	31550	-44.28	20230208	9140	92.34	20221013	2.80	N	189330	500	30 억	91797	N	N	N	N
139	20230904	150650	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17340	1410	2	8.85	65447210750	3595434	913.39	16250	19430	15910	20700	11160	15930	18202.87	1.51	-19448	16816	16372	15936	15492	15056	16595	15715	30	4770	500	9550	10	1	6092284	1056	-23.00	5.04	12	59.02	-754.00	3439.00	31550	20230208	-45.04	9140	20221013	89.72	31550	-45.04	20230208	12020	44.26	20230817	31550	-45.04	20230208	9140	89.72	20221013	2.80	N	189330	500	30 억	91797	N	N	N	N
140	20230904	140644	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17190	1260	2	7.91	64027184190	3513021	892.45	16250	19430	15910	20700	11160	15930	18225.68	1.51	-35135	16816	16372	15936	15492	15056	16595	15715	30	4770	500	9550	10	1	6092284	1047	-22.80	5.00	12	57.66	-754.00	3439.00	31550	20230208	-45.52	9140	20221013	88.07	31550	-45.52	20230208	12020	43.01	20230817	31550	-45.52	20230208	9140	88.07	20221013	2.80	N	189330	500	30 억	91797	N	N	N	N
141	20230904	130657	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17710	1780	2	11.17	60241451340	3294240	836.87	16250	19430	15910	20700	11160	15930	18286.90	1.51	-36605	16816	16372	15936	15492	15056	16595	15715	30	4770	500	9550	10	1	6092284	1079	-23.49	5.15	12	54.07	-754.00	3439.00	31550	20230208	-43.87	9140	20221013	93.76	31550	-43.87	20230208	12020	47.34	20230817	31550	-43.87	20230208	9140	93.76	20221013	2.80	N	189330	500	30 억	91797	N	N	N	N
142	20230904	120643	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18360	2430	2	15.25	46074545070	2517819	639.63	16250	19430	15910	20700	11160	15930	18299.39	1.51	-40037	16816	16372	15936	15492	15056	16595	15715	30	4770	500	9550	10	1	6092284	1119	-24.35	5.34	12	41.33	-754.00	3439.00	31550	20230208	-41.81	9140	20221013	100.88	31550	-41.81	20230208	12020	52.75	20230817	31550	-41.81	20230208	9140	100.88	20221013	2.80	N	189330	500	30 억	91797	N	N	N	N
143	20230904	110634	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16230	300	2	1.88	4482701690	276488	70.24	16250	16500	15910	20700	11160	15930	16213.01	1.51	-25073	16816	16372	15936	15492	15056	16595	15715	30	4770	500	9550	10	1	6092284	989	-21.53	4.72	12	4.54	-754.00	3439.00	31550	20230208	-48.56	9140	20221013	77.57	31550	-48.56	20230208	12020	35.02	20230817	31550	-48.56	20230208	9140	77.57	20221013	2.80	N	189330	500	30 억	91797	N	N	N	N
144	20230904	100638	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15960	30	2	0.19	3474074820	214141	54.40	16250	16500	15930	20700	11160	15930	16223.31	1.51	-36834	16816	16372	15936	15492	15056	16595	15715	30	4770	500	9550	10	1	6092284	972	-21.17	4.64	12	3.51	-754.00	3439.00	31550	20230208	-49.41	9140	20221013	74.62	31550	-49.41	20230208	12020	32.78	20230817	31550	-49.41	20230208	9140	74.62	20221013	2.80	N	189330	500	30 억	91797	N	N	N	N
145	20230904	090649	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16280	350	2	2.20	1078086770	66159	16.81	16250	16500	16130	20700	11160	15930	16295.40	1.51	-8606	16816	16372	15936	15492	15056	16595	15715	30	4770	500	9550	10	1	6092284	992	-21.59	4.73	12	1.09	-754.00	3439.00	31550	20230208	-48.40	9140	20221013	78.12	31550	-48.40	20230208	12020	35.44	20230817	31550	-48.40	20230208	9140	78.12	20221013	2.80	N	189330	500	30 억	91797	N	N	N	N
146	20230901	160640	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15930	-20	5	-0.13	6008112710	375054	38.15	15860	16380	15500	20700	11170	15950	16019.86	1.59	-10936	17903	16926	16393	15416	14883	16660	15150	30	4750	500	9570	10	1	6092284	971	-21.13	4.63	12	6.16	-754.00	3439.00	31550	20230208	-49.51	9140	20221013	74.29	31550	-49.51	20230208	12020	32.53	20230817	31550	-49.51	20230208	9140	74.29	20221013	2.67	N	189330	500	30 억	97118	N	N	N	N
147	20230901	150648	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15580	-370	5	-2.32	5729808630	357453	36.36	15860	16380	15500	20700	11170	15950	16029.77	1.59	-11426	17903	16926	16393	15416	14883	16660	15150	30	4750	500	9570	10	1	6092284	949	-20.66	4.53	12	5.87	-754.00	3439.00	31550	20230208	-50.62	9140	20221013	70.46	31550	-50.62	20230208	12020	29.62	20230817	31550	-50.62	20230208	9140	70.46	20221013	2.67	N	189330	500	30 억	97118	N	N	N	N
148	20230901	140651	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15510	-440	5	-2.76	5544664870	345600	35.15	15860	16380	15500	20700	11170	15950	16043.87	1.59	-10919	17903	16926	16393	15416	14883	16660	15150	30	4750	500	9570	10	1	6092284	945	-20.57	4.51	12	5.67	-754.00	3439.00	31550	20230208	-50.84	9140	20221013	69.69	31550	-50.84	20230208	12020	29.03	20230817	31550	-50.84	20230208	9140	69.69	20221013	2.67	N	189330	500	30 억	97118	N	N	N	N
149	20230901	130633	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15850	-100	5	-0.63	4999178700	310817	31.61	15860	16380	15630	20700	11170	15950	16084.43	1.59	-8620	17903	16926	16393	15416	14883	16660	15150	30	4750	500	9570	10	1	6092284	966	-21.02	4.61	12	5.10	-754.00	3439.00	31550	20230208	-49.76	9140	20221013	73.41	31550	-49.76	20230208	12020	31.86	20230817	31550	-49.76	20230208	9140	73.41	20221013	2.67	N	189330	500	30 억	97118	N	N	N	N
150	20230901	120638	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15920	-30	5	-0.19	4660934720	289497	29.45	15860	16380	15630	20700	11170	15950	16100.64	1.59	1350	17903	16926	16393	15416	14883	16660	15150	30	4750	500	9570	10	1	6092284	970	-21.11	4.63	12	4.75	-754.00	3439.00	31550	20230208	-49.54	9140	20221013	74.18	31550	-49.54	20230208	12020	32.45	20230817	31550	-49.54	20230208	9140	74.18	20221013	2.67	N	189330	500	30 억	97118	N	N	N	N
151	20230901	110641	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16050	100	2	0.63	4216433750	261917	26.64	15860	16380	15630	20700	11170	15950	16098.94	1.59	4870	17903	16926	16393	15416	14883	16660	15150	30	4750	500	9570	10	1	6092284	978	-21.29	4.67	12	4.30	-754.00	3439.00	31550	20230208	-49.13	9140	20221013	75.60	31550	-49.13	20230208	12020	33.53	20230817	31550	-49.13	20230208	9140	75.60	20221013	2.67	N	189330	500	30 억	97118	N	N	N	N
152	20230901	100633	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16130	180	2	1.13	3460170540	215117	21.88	15860	16380	15630	20700	11170	15950	16085.70	1.59	-65	17903	16926	16393	15416	14883	16660	15150	30	4750	500	9570	10	1	6092284	983	-21.39	4.69	12	3.53	-754.00	3439.00	31550	20230208	-48.87	9140	20221013	76.48	31550	-48.87	20230208	12020	34.19	20230817	31550	-48.87	20230208	9140	76.48	20221013	2.67	N	189330	500	30 억	97118	N	N	N	N
153	20230901	090625	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16010	60	2	0.38	505448720	31705	3.22	15860	16220	15730	20700	11170	15950	15941.98	1.59	2981	17903	16926	16393	15416	14883	16660	15150	30	4750	500	9570	10	1	6092284	975	-21.23	4.66	12	0.52	-754.00	3439.00	31550	20230208	-49.26	9140	20221013	75.16	31550	-49.26	20230208	12020	33.19	20230817	31550	-49.26	20230208	9140	75.16	20221013	2.67	N	189330	500	30 억	97118	N	N	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History