KissMeData/234300/price/prices-20230901.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

65 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	160958	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4100	60	2	1.49	500919385	124695	102.62	3960	4100	3960	5250	2830	4040	4016.68	2.00	17852	4220	4130	4085	3995	3950	4107	3972	138	1210	500	2580	5	1	27532242	1129	3.34	1.58	12	0.45	1226.00	2596.00	7100	20230622	-42.25	3075	20220930	33.33	7100	-42.25	20230622	3700	10.81	20230103	7100	-42.25	20230622	3075	33.33	20220930	5.30	N	234300	500	137 억	551460	N	N	N	N
3	20230927	151008	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4085	45	2	1.11	463187910	115457	95.02	3960	4085	3960	5250	2830	4040	4011.78	2.00	15312	4220	4130	4085	3995	3950	4107	3972	138	1210	500	2580	5	1	27532242	1125	3.33	1.57	12	0.42	1226.00	2596.00	7100	20230622	-42.46	3075	20220930	32.85	7100	-42.46	20230622	3700	10.41	20230103	7100	-42.46	20230622	3075	32.85	20220930	5.30	N	234300	500	137 억	551460	N	N	N	N
4	20230927	141009	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4045	5	2	0.12	416386990	103945	85.55	3960	4075	3960	5250	2830	4040	4005.84	2.00	12575	4220	4130	4085	3995	3950	4107	3972	138	1210	500	2580	5	1	27532242	1114	3.30	1.56	12	0.38	1226.00	2596.00	7100	20230622	-43.03	3075	20220930	31.54	7100	-43.03	20230622	3700	9.32	20230103	7100	-43.03	20230622	3075	31.54	20220930	5.30	N	234300	500	137 억	551460	N	N	N	N
5	20230927	130953	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4010	-30	5	-0.74	374188650	93470	76.93	3960	4075	3960	5250	2830	4040	4003.30	2.00	9251	4220	4130	4085	3995	3950	4107	3972	138	1210	500	2580	5	1	27532242	1104	3.27	1.54	12	0.34	1226.00	2596.00	7100	20230622	-43.52	3075	20220930	30.41	7100	-43.52	20230622	3700	8.38	20230103	7100	-43.52	20230622	3075	30.41	20220930	5.30	N	234300	500	137 억	551460	N	N	N	N
6	20230927	120954	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4005	-35	5	-0.87	253843265	63271	52.07	3960	4075	3960	5250	2830	4040	4012.00	2.00	3426	4220	4130	4085	3995	3950	4107	3972	138	1210	500	2580	5	1	27532242	1103	3.27	1.54	12	0.23	1226.00	2596.00	7100	20230622	-43.59	3075	20220930	30.24	7100	-43.59	20230622	3700	8.24	20230103	7100	-43.59	20230622	3075	30.24	20220930	5.30	N	234300	500	137 억	551460	N	N	N	N
7	20230927	111004	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4030	-10	5	-0.25	178595775	44518	36.64	3960	4075	3960	5250	2830	4040	4011.77	2.00	3855	4220	4130	4085	3995	3950	4107	3972	138	1210	500	2580	5	1	27532242	1110	3.29	1.55	12	0.16	1226.00	2596.00	7100	20230622	-43.24	3075	20220930	31.06	7100	-43.24	20230622	3700	8.92	20230103	7100	-43.24	20230622	3075	31.06	20220930	5.30	N	234300	500	137 억	551460	N	N	N	N
8	20230927	100956	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4015	-25	5	-0.62	139977870	34937	28.75	3960	4075	3960	5250	2830	4040	4006.58	2.00	1377	4220	4130	4085	3995	3950	4107	3972	138	1210	500	2580	5	1	27532242	1105	3.27	1.55	12	0.13	1226.00	2596.00	7100	20230622	-43.45	3075	20220930	30.57	7100	-43.45	20230622	3700	8.51	20230103	7100	-43.45	20230622	3075	30.57	20220930	5.30	N	234300	500	137 억	551460	N	N	N	N
9	20230927	091015	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4070	30	2	0.74	73364240	18416	15.16	3960	4075	3960	5250	2830	4040	3983.72	2.00	2635	4220	4130	4085	3995	3950	4107	3972	138	1210	500	2580	5	1	27532242	1121	3.32	1.57	12	0.07	1226.00	2596.00	7100	20230622	-42.68	3075	20220930	32.36	7100	-42.68	20230622	3700	10.00	20230103	7100	-42.68	20230622	3075	32.36	20220930	5.30	N	234300	500	137 억	551460	N	N	N	N
10	20230926	160955	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4040	-95	5	-2.30	484444180	119024	73.18	4075	4175	4040	5370	2895	4135	4070.20	2.00	1906	4285	4210	4145	4070	4005	4177	4037	138	1235	500	2640	5	1	27532242	1112	3.30	1.56	12	0.43	1226.00	2596.00	7100	20230622	-43.10	3075	20220930	31.38	7100	-43.10	20230622	3700	9.19	20230103	7100	-43.10	20230622	3075	31.38	20220930	5.45	N	234300	500	137 억	549731	N	N	N	N
11	20230926	150954	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4050	-85	5	-2.06	444230960	109078	67.06	4075	4175	4045	5370	2895	4135	4072.60	2.00	927	4285	4210	4145	4070	4005	4177	4037	138	1235	500	2640	5	1	27532242	1115	3.30	1.56	12	0.40	1226.00	2596.00	7100	20230622	-42.96	3075	20220930	31.71	7100	-42.96	20230622	3700	9.46	20230103	7100	-42.96	20230622	3075	31.71	20220930	5.45	N	234300	500	137 억	549731	N	N	N	N
12	20230926	140948	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4055	-80	5	-1.93	380087660	93243	57.33	4075	4175	4045	5370	2895	4135	4076.31	2.00	-1086	4285	4210	4145	4070	4005	4177	4037	138	1235	500	2640	5	1	27532242	1116	3.31	1.56	12	0.34	1226.00	2596.00	7100	20230622	-42.89	3075	20220930	31.87	7100	-42.89	20230622	3700	9.59	20230103	7100	-42.89	20230622	3075	31.87	20220930	5.45	N	234300	500	137 억	549731	N	N	N	N
13	20230926	130952	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4050	-85	5	-2.06	337821665	82809	50.91	4075	4175	4050	5370	2895	4135	4079.53	2.00	-1513	4285	4210	4145	4070	4005	4177	4037	138	1235	500	2640	5	1	27532242	1115	3.30	1.56	12	0.30	1226.00	2596.00	7100	20230622	-42.96	3075	20220930	31.71	7100	-42.96	20230622	3700	9.46	20230103	7100	-42.96	20230622	3075	31.71	20220930	5.45	N	234300	500	137 억	549731	N	N	N	N
14	20230926	120959	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4075	-60	5	-1.45	266901195	65344	40.17	4075	4175	4055	5370	2895	4135	4084.56	2.00	-2217	4285	4210	4145	4070	4005	4177	4037	138	1235	500	2640	5	1	27532242	1122	3.32	1.57	12	0.24	1226.00	2596.00	7100	20230622	-42.61	3075	20220930	32.52	7100	-42.61	20230622	3700	10.14	20230103	7100	-42.61	20230622	3075	32.52	20220930	5.45	N	234300	500	137 억	549731	N	N	N	N
15	20230926	110953	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4080	-55	5	-1.33	192589245	47062	28.93	4075	4175	4065	5370	2895	4135	4092.25	2.00	-2717	4285	4210	4145	4070	4005	4177	4037	138	1235	500	2640	5	1	27532242	1123	3.33	1.57	12	0.17	1226.00	2596.00	7100	20230622	-42.54	3075	20220930	32.68	7100	-42.54	20230622	3700	10.27	20230103	7100	-42.54	20230622	3075	32.68	20220930	5.45	N	234300	500	137 억	549731	N	N	N	N
16	20230926	100954	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4080	-55	5	-1.33	132435705	32314	19.87	4075	4175	4075	5370	2895	4135	4098.40	2.00	-881	4285	4210	4145	4070	4005	4177	4037	138	1235	500	2640	5	1	27532242	1123	3.33	1.57	12	0.12	1226.00	2596.00	7100	20230622	-42.54	3075	20220930	32.68	7100	-42.54	20230622	3700	10.27	20230103	7100	-42.54	20230622	3075	32.68	20220930	5.45	N	234300	500	137 억	549731	N	N	N	N
17	20230926	090956	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4155	20	2	0.48	42861460	10441	6.42	4075	4175	4075	5370	2895	4135	4105.11	2.00	2342	4285	4210	4145	4070	4005	4177	4037	138	1235	500	2640	5	1	27532242	1144	3.39	1.60	12	0.04	1226.00	2596.00	7100	20230622	-41.48	3075	20220930	35.12	7100	-41.48	20230622	3700	12.30	20230103	7100	-41.48	20230622	3075	35.12	20220930	5.45	N	234300	500	137 억	549731	N	N	N	N
18	20230925	160955	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4135	-105	5	-2.48	661288770	160161	80.18	4195	4220	4080	5510	2970	4240	4128.89	1.98	5771	4370	4305	4195	4130	4020	4337	4162	138	1270	500	2710	5	1	27532242	1138	3.37	1.59	12	0.58	1226.00	2596.00	7100	20230622	-41.76	3075	20220930	34.47	7100	-41.76	20230622	3700	11.76	20230103	7100	-41.76	20230622	3075	34.47	20220930	5.39	N	234300	500	137 억	543963	N	N	N	N
19	20230925	150958	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4115	-125	5	-2.95	621470640	150510	75.35	4195	4220	4080	5510	2970	4240	4129.10	1.98	6458	4370	4305	4195	4130	4020	4337	4162	138	1270	500	2710	5	1	27532242	1133	3.36	1.59	12	0.55	1226.00	2596.00	7100	20230622	-42.04	3075	20220930	33.82	7100	-42.04	20230622	3700	11.22	20230103	7100	-42.04	20230622	3075	33.82	20220930	5.39	N	234300	500	137 억	543963	N	N	N	N
20	20230925	140941	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4150	-90	5	-2.12	566412330	137168	68.67	4195	4220	4080	5510	2970	4240	4129.33	1.98	550	4370	4305	4195	4130	4020	4337	4162	138	1270	500	2710	5	1	27532242	1143	3.38	1.60	12	0.50	1226.00	2596.00	7100	20230622	-41.55	3075	20220930	34.96	7100	-41.55	20230622	3700	12.16	20230103	7100	-41.55	20230622	3075	34.96	20220930	5.39	N	234300	500	137 억	543963	N	N	N	N
21	20230925	130947	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4170	-70	5	-1.65	526303485	127483	63.82	4195	4220	4080	5510	2970	4240	4128.42	1.98	-4732	4370	4305	4195	4130	4020	4337	4162	138	1270	500	2710	5	1	27532242	1148	3.40	1.61	12	0.46	1226.00	2596.00	7100	20230622	-41.27	3075	20220930	35.61	7100	-41.27	20230622	3700	12.70	20230103	7100	-41.27	20230622	3075	35.61	20220930	5.39	N	234300	500	137 억	543963	N	N	N	N
22	20230925	120952	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4180	-60	5	-1.42	500095110	121208	60.68	4195	4220	4080	5510	2970	4240	4125.92	1.98	-3349	4370	4305	4195	4130	4020	4337	4162	138	1270	500	2710	5	1	27532242	1151	3.41	1.61	12	0.44	1226.00	2596.00	7100	20230622	-41.13	3075	20220930	35.93	7100	-41.13	20230622	3700	12.97	20230103	7100	-41.13	20230622	3075	35.93	20220930	5.39	N	234300	500	137 억	543963	N	N	N	N
23	20230925	110946	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4095	-145	5	-3.42	336783050	81615	40.86	4195	4220	4080	5510	2970	4240	4126.48	1.98	-14119	4370	4305	4195	4130	4020	4337	4162	138	1270	500	2710	5	1	27532242	1127	3.34	1.58	12	0.30	1226.00	2596.00	7100	20230622	-42.32	3075	20220930	33.17	7100	-42.32	20230622	3700	10.68	20230103	7100	-42.32	20230622	3075	33.17	20220930	5.39	N	234300	500	137 억	543963	N	N	N	N
24	20230925	100951	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4135	-105	5	-2.48	150682820	36234	18.14	4195	4220	4130	5510	2970	4240	4158.60	1.98	-11679	4370	4305	4195	4130	4020	4337	4162	138	1270	500	2710	5	1	27532242	1138	3.37	1.59	12	0.13	1226.00	2596.00	7100	20230622	-41.76	3075	20220930	34.47	7100	-41.76	20230622	3700	11.76	20230103	7100	-41.76	20230622	3075	34.47	20220930	5.39	N	234300	500	137 억	543963	N	N	N	N
25	20230925	090946	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4200	-40	5	-0.94	20543920	4912	2.46	4195	4220	4155	5510	2970	4240	4182.39	1.98	756	4370	4305	4195	4130	4020	4337	4162	138	1270	500	2710	5	1	27532242	1156	3.43	1.62	12	0.02	1226.00	2596.00	7100	20230622	-40.85	3075	20220930	36.59	7100	-40.85	20230622	3700	13.51	20230103	7100	-40.85	20230622	3075	36.59	20220930	5.39	N	234300	500	137 억	543963	N	N	N	N
26	20230922	161022	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4240	-10	5	-0.24	816494815	194953	80.52	4170	4260	4085	5520	2975	4250	4188.10	1.99	-809	4450	4350	4300	4200	4150	4325	4175	138	1270	500	2720	5	1	27532242	1167	3.46	1.63	12	0.71	1226.00	2596.00	7100	20230622	-40.28	3075	20220930	37.89	7100	-40.28	20230622	3700	14.59	20230103	7100	-40.28	20230622	3075	37.89	20220930	5.36	N	234300	500	137 억	548189	N	N	N	N
27	20230922	151017	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4210	-40	5	-0.94	796300340	190166	78.55	4170	4260	4085	5520	2975	4250	4187.40	1.99	-1043	4450	4350	4300	4200	4150	4325	4175	138	1270	500	2720	5	1	27532242	1159	3.43	1.62	12	0.69	1226.00	2596.00	7100	20230622	-40.70	3075	20220930	36.91	7100	-40.70	20230622	3700	13.78	20230103	7100	-40.70	20230622	3075	36.91	20220930	5.36	N	234300	500	137 억	548189	N	N	N	N
28	20230922	141014	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4205	-45	5	-1.06	652121835	155812	64.36	4170	4260	4085	5520	2975	4250	4185.31	1.99	-6207	4450	4350	4300	4200	4150	4325	4175	138	1270	500	2720	5	1	27532242	1158	3.43	1.62	12	0.57	1226.00	2596.00	7100	20230622	-40.77	3075	20220930	36.75	7100	-40.77	20230622	3700	13.65	20230103	7100	-40.77	20230622	3075	36.75	20220930	5.36	N	234300	500	137 억	548189	N	N	N	N
29	20230922	130915	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4200	-50	5	-1.18	534073475	127771	52.77	4170	4250	4085	5520	2975	4250	4179.93	1.99	-9556	4450	4350	4300	4200	4150	4325	4175	138	1270	500	2720	5	1	27532242	1156	3.43	1.62	12	0.46	1226.00	2596.00	7100	20230622	-40.85	3075	20220930	36.59	7100	-40.85	20230622	3700	13.51	20230103	7100	-40.85	20230622	3075	36.59	20220930	5.36	N	234300	500	137 억	548189	N	N	N	N
30	20230922	120913	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4205	-45	5	-1.06	468768610	112239	46.36	4170	4250	4085	5520	2975	4250	4176.52	1.99	-6972	4450	4350	4300	4200	4150	4325	4175	138	1270	500	2720	5	1	27532242	1158	3.43	1.62	12	0.41	1226.00	2596.00	7100	20230622	-40.77	3075	20220930	36.75	7100	-40.77	20230622	3700	13.65	20230103	7100	-40.77	20230622	3075	36.75	20220930	5.36	N	234300	500	137 억	548189	N	N	N	N
31	20230922	110907	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4225	-25	5	-0.59	350536530	84229	34.79	4170	4230	4085	5520	2975	4250	4161.71	1.99	6264	4450	4350	4300	4200	4150	4325	4175	138	1270	500	2720	5	1	27532242	1163	3.45	1.63	12	0.31	1226.00	2596.00	7100	20230622	-40.49	3075	20220930	37.40	7100	-40.49	20230622	3700	14.19	20230103	7100	-40.49	20230622	3075	37.40	20220930	5.36	N	234300	500	137 억	548189	N	N	N	N
32	20230922	100908	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4155	-95	5	-2.24	289664085	69646	28.77	4170	4200	4085	5520	2975	4250	4159.09	1.99	5507	4450	4350	4300	4200	4150	4325	4175	138	1270	500	2720	5	1	27532242	1144	3.39	1.60	12	0.25	1226.00	2596.00	7100	20230622	-41.48	3075	20220930	35.12	7100	-41.48	20230622	3700	12.30	20230103	7100	-41.48	20230622	3075	35.12	20220930	5.36	N	234300	500	137 억	548189	N	N	N	N
33	20230922	090904	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4160	-90	5	-2.12	126469780	30472	12.59	4170	4185	4085	5520	2975	4250	4150.36	1.99	6037	4450	4350	4300	4200	4150	4325	4175	138	1270	500	2720	5	1	27532242	1145	3.39	1.60	12	0.11	1226.00	2596.00	7100	20230622	-41.41	3075	20220930	35.28	7100	-41.41	20230622	3700	12.43	20230103	7100	-41.41	20230622	3075	35.28	20220930	5.36	N	234300	500	137 억	548189	N	N	N	N
34	20230921	160908	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4250	-150	5	-3.41	1031457805	239747	131.87	4345	4400	4250	5720	3080	4400	4302.39	2.14	-40808	4573	4486	4433	4346	4293	4460	4320	138	1320	500	2810	5	1	27532242	1170	3.47	1.64	12	0.87	1226.00	2596.00	7100	20230622	-40.14	3075	20220930	38.21	7100	-40.14	20230622	3700	14.86	20230103	7100	-40.14	20230622	3075	38.21	20220930	5.40	N	234300	500	137 억	588996	N	N	N	N
35	20230921	150856	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4270	-130	5	-2.95	918494300	213195	117.27	4345	4400	4260	5720	3080	4400	4308.24	2.14	-40942	4573	4486	4433	4346	4293	4460	4320	138	1320	500	2810	5	1	27532242	1176	3.48	1.64	12	0.77	1226.00	2596.00	7100	20230622	-39.86	3075	20220930	38.86	7100	-39.86	20230622	3700	15.41	20230103	7100	-39.86	20230622	3075	38.86	20220930	5.40	N	234300	500	137 억	588996	N	N	N	N
36	20230921	140903	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4280	-120	5	-2.73	749561745	173614	95.50	4345	4400	4275	5720	3080	4400	4317.40	2.14	-33879	4573	4486	4433	4346	4293	4460	4320	138	1320	500	2810	5	1	27532242	1178	3.49	1.65	12	0.63	1226.00	2596.00	7100	20230622	-39.72	3075	20220930	39.19	7100	-39.72	20230622	3700	15.68	20230103	7100	-39.72	20230622	3075	39.19	20220930	5.40	N	234300	500	137 억	588996	N	N	N	N
37	20230921	130859	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4285	-115	5	-2.61	659849095	152649	83.96	4345	4400	4285	5720	3080	4400	4322.66	2.14	-28206	4573	4486	4433	4346	4293	4460	4320	138	1320	500	2810	5	1	27532242	1180	3.50	1.65	12	0.55	1226.00	2596.00	7100	20230622	-39.65	3075	20220930	39.35	7100	-39.65	20230622	3700	15.81	20230103	7100	-39.65	20230622	3075	39.35	20220930	5.40	N	234300	500	137 억	588996	N	N	N	N
38	20230921	120851	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4310	-90	5	-2.05	518446860	119767	65.88	4345	4400	4300	5720	3080	4400	4328.80	2.14	-24990	4573	4486	4433	4346	4293	4460	4320	138	1320	500	2810	5	1	27532242	1187	3.52	1.66	12	0.44	1226.00	2596.00	7100	20230622	-39.30	3075	20220930	40.16	7100	-39.30	20230622	3700	16.49	20230103	7100	-39.30	20230622	3075	40.16	20220930	5.40	N	234300	500	137 억	588996	N	N	N	N
39	20230921	110911	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4320	-80	5	-1.82	394601465	91014	50.06	4345	4400	4310	5720	3080	4400	4335.61	2.14	-19723	4573	4486	4433	4346	4293	4460	4320	138	1320	500	2810	5	1	27532242	1189	3.52	1.66	12	0.33	1226.00	2596.00	7100	20230622	-39.15	3075	20220930	40.49	7100	-39.15	20230622	3700	16.76	20230103	7100	-39.15	20230622	3075	40.49	20220930	5.40	N	234300	500	137 억	588996	N	N	N	N
40	20230921	100853	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4340	-60	5	-1.36	204412235	46989	25.85	4345	4400	4325	5720	3080	4400	4350.21	2.14	-7183	4573	4486	4433	4346	4293	4460	4320	138	1320	500	2810	5	1	27532242	1195	3.54	1.67	12	0.17	1226.00	2596.00	7100	20230622	-38.87	3075	20220930	41.14	7100	-38.87	20230622	3700	17.30	20230103	7100	-38.87	20230622	3075	41.14	20220930	5.40	N	234300	500	137 억	588996	N	N	N	N
41	20230921	090858	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4385	-15	5	-0.34	47378130	10889	5.99	4345	4385	4335	5720	3080	4400	4351.01	2.14	4085	4573	4486	4433	4346	4293	4460	4320	138	1320	500	2810	5	1	27532242	1207	3.58	1.69	12	0.04	1226.00	2596.00	7100	20230622	-38.24	3075	20220930	42.60	7100	-38.24	20230622	3700	18.51	20230103	7100	-38.24	20230622	3075	42.60	20220930	5.40	N	234300	500	137 억	588996	N	N	N	N
42	20230920	160904	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4400	-115	5	-2.55	799167715	180506	89.26	4515	4520	4380	5860	3165	4515	4427.40	2.07	18417	4691	4602	4536	4447	4381	4592	4437	138	1345	500	2880	5	1	27532242	1211	3.59	1.69	12	0.66	1226.00	2596.00	7100	20230622	-38.03	3075	20220930	43.09	7100	-38.03	20230622	3700	18.92	20230103	7100	-38.03	20230622	3075	43.09	20220930	5.39	N	234300	500	137 억	570538	N	N	N	N
43	20230920	150841	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4400	-115	5	-2.55	773546700	174680	86.38	4515	4520	4380	5860	3165	4515	4428.36	2.07	18456	4691	4602	4536	4447	4381	4592	4437	138	1345	500	2880	5	1	27532242	1211	3.59	1.69	12	0.63	1226.00	2596.00	7100	20230622	-38.03	3075	20220930	43.09	7100	-38.03	20230622	3700	18.92	20230103	7100	-38.03	20230622	3075	43.09	20220930	5.39	N	234300	500	137 억	570538	N	N	N	N
44	20230920	140852	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4410	-105	5	-2.33	632066570	142463	70.45	4515	4520	4385	5860	3165	4515	4436.71	2.07	10541	4691	4602	4536	4447	4381	4592	4437	138	1345	500	2880	5	1	27532242	1214	3.60	1.70	12	0.52	1226.00	2596.00	7100	20230622	-37.89	3075	20220930	43.41	7100	-37.89	20230622	3700	19.19	20230103	7100	-37.89	20230622	3075	43.41	20220930	5.39	N	234300	500	137 억	570538	N	N	N	N
45	20230920	130847	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4400	-115	5	-2.55	596246515	134331	66.43	4515	4520	4385	5860	3165	4515	4438.64	2.07	9855	4691	4602	4536	4447	4381	4592	4437	138	1345	500	2880	5	1	27532242	1211	3.59	1.69	12	0.49	1226.00	2596.00	7100	20230622	-38.03	3075	20220930	43.09	7100	-38.03	20230622	3700	18.92	20230103	7100	-38.03	20230622	3075	43.09	20220930	5.39	N	234300	500	137 억	570538	N	N	N	N
46	20230920	120848	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4405	-110	5	-2.44	534200075	120255	59.47	4515	4520	4385	5860	3165	4515	4442.23	2.07	12306	4691	4602	4536	4447	4381	4592	4437	138	1345	500	2880	5	1	27532242	1213	3.59	1.70	12	0.44	1226.00	2596.00	7100	20230622	-37.96	3075	20220930	43.25	7100	-37.96	20230622	3700	19.05	20230103	7100	-37.96	20230622	3075	43.25	20220930	5.39	N	234300	500	137 억	570538	N	N	N	N
47	20230920	110855	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4440	-75	5	-1.66	384312985	86198	42.63	4515	4520	4405	5860	3165	4515	4458.49	2.07	3362	4691	4602	4536	4447	4381	4592	4437	138	1345	500	2880	5	1	27532242	1222	3.62	1.71	12	0.31	1226.00	2596.00	7100	20230622	-37.46	3075	20220930	44.39	7100	-37.46	20230622	3700	20.00	20230103	7100	-37.46	20230622	3075	44.39	20220930	5.39	N	234300	500	137 억	570538	N	N	N	N
48	20230920	100835	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4460	-55	5	-1.22	202422060	45152	22.33	4515	4520	4445	5860	3165	4515	4483.12	2.07	-1853	4691	4602	4536	4447	4381	4592	4437	138	1345	500	2880	5	1	27532242	1228	3.64	1.72	12	0.16	1226.00	2596.00	7100	20230622	-37.18	3075	20220930	45.04	7100	-37.18	20230622	3700	20.54	20230103	7100	-37.18	20230622	3075	45.04	20220930	5.39	N	234300	500	137 억	570538	N	N	N	N
49	20230920	090848	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4490	-25	5	-0.55	30753810	6843	3.38	4515	4515	4480	5860	3165	4515	4494.20	2.07	621	4691	4602	4536	4447	4381	4592	4437	138	1345	500	2880	5	1	27532242	1236	3.66	1.73	12	0.02	1226.00	2596.00	7100	20230622	-36.76	3075	20220930	46.02	7100	-36.76	20230622	3700	21.35	20230103	7100	-36.76	20230622	3075	46.02	20220930	5.39	N	234300	500	137 억	570538	N	N	N	N
50	20230919	160846	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4515	0	3	0.00	910687735	201479	46.50	4515	4625	4470	5860	3165	4515	4520.02	2.16	-23132	4731	4622	4551	4442	4371	4677	4497	138	1345	500	2880	5	1	27532242	1243	3.68	1.74	12	0.73	1226.00	2596.00	7100	20230622	-36.41	3075	20220930	46.83	7100	-36.41	20230622	3700	22.03	20230103	7100	-36.41	20230622	3075	46.83	20220930	5.37	N	234300	500	137 억	593648	N	N	N	N
51	20230919	150845	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4505	-10	5	-0.22	862316475	190747	44.02	4515	4625	4470	5860	3165	4515	4520.73	2.16	-23232	4731	4622	4551	4442	4371	4677	4497	138	1345	500	2880	5	1	27532242	1240	3.67	1.74	12	0.69	1226.00	2596.00	7100	20230622	-36.55	3075	20220930	46.50	7100	-36.55	20230622	3700	21.76	20230103	7100	-36.55	20230622	3075	46.50	20220930	5.37	N	234300	500	137 억	593648	N	N	N	N
52	20230919	140843	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4510	-5	5	-0.11	710002170	156892	36.21	4515	4625	4470	5860	3165	4515	4525.42	2.16	-19634	4731	4622	4551	4442	4371	4677	4497	138	1345	500	2880	5	1	27532242	1242	3.68	1.74	12	0.57	1226.00	2596.00	7100	20230622	-36.48	3075	20220930	46.67	7100	-36.48	20230622	3700	21.89	20230103	7100	-36.48	20230622	3075	46.67	20220930	5.37	N	234300	500	137 억	593648	N	N	N	N
53	20230919	130830	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4520	5	2	0.11	653539660	144373	33.32	4515	4625	4470	5860	3165	4515	4526.74	2.16	-19922	4731	4622	4551	4442	4371	4677	4497	138	1345	500	2880	5	1	27532242	1244	3.69	1.74	12	0.52	1226.00	2596.00	7100	20230622	-36.34	3075	20220930	46.99	7100	-36.34	20230622	3700	22.16	20230103	7100	-36.34	20230622	3075	46.99	20220930	5.37	N	234300	500	137 억	593648	N	N	N	N
54	20230919	120846	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4510	-5	5	-0.11	625673240	138192	31.89	4515	4625	4470	5860	3165	4515	4527.56	2.16	-20001	4731	4622	4551	4442	4371	4677	4497	138	1345	500	2880	5	1	27532242	1242	3.68	1.74	12	0.50	1226.00	2596.00	7100	20230622	-36.48	3075	20220930	46.67	7100	-36.48	20230622	3700	21.89	20230103	7100	-36.48	20230622	3075	46.67	20220930	5.37	N	234300	500	137 억	593648	N	N	N	N
55	20230919	110851	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4515	0	3	0.00	498728770	110183	25.43	4515	4625	4470	5860	3165	4515	4526.37	2.16	-15985	4731	4622	4551	4442	4371	4677	4497	138	1345	500	2880	5	1	27532242	1243	3.68	1.74	12	0.40	1226.00	2596.00	7100	20230622	-36.41	3075	20220930	46.83	7100	-36.41	20230622	3700	22.03	20230103	7100	-36.41	20230622	3075	46.83	20220930	5.37	N	234300	500	137 억	593648	N	N	N	N
56	20230919	100843	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4515	0	3	0.00	295180770	64870	14.97	4515	4625	4510	5860	3165	4515	4550.34	2.16	-11357	4731	4622	4551	4442	4371	4677	4497	138	1345	500	2880	5	1	27532242	1243	3.68	1.74	12	0.24	1226.00	2596.00	7100	20230622	-36.41	3075	20220930	46.83	7100	-36.41	20230622	3700	22.03	20230103	7100	-36.41	20230622	3075	46.83	20220930	5.37	N	234300	500	137 억	593648	N	N	N	N
57	20230919	090840	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4535	20	2	0.44	48405330	10707	2.47	4515	4545	4510	5860	3165	4515	4520.91	2.16	-495	4731	4622	4551	4442	4371	4677	4497	138	1345	500	2880	5	1	27532242	1249	3.70	1.75	12	0.04	1226.00	2596.00	7100	20230622	-36.13	3075	20220930	47.48	7100	-36.13	20230622	3700	22.57	20230103	7100	-36.13	20230622	3075	47.48	20220930	5.37	N	234300	500	137 억	593648	N	N	N	N
58	20230918	160845	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4515	15	2	0.33	1969258820	430869	348.44	4490	4660	4480	5850	3150	4500	4570.50	2.24	-22773	4623	4561	4483	4421	4343	4592	4452	138	1350	500	2880	5	1	27532242	1243	3.68	1.74	12	1.56	1226.00	2596.00	7100	20230622	-36.41	3075	20220930	46.83	7100	-36.41	20230622	3700	22.03	20230103	7100	-36.41	20230622	3075	46.83	20220930	5.36	N	234300	500	137 억	616261	N	N	N	N
59	20230918	150841	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4515	15	2	0.33	1916213710	419127	338.94	4490	4660	4480	5850	3150	4500	4571.99	2.24	-22814	4623	4561	4483	4421	4343	4592	4452	138	1350	500	2880	5	1	27532242	1243	3.68	1.74	12	1.52	1226.00	2596.00	7100	20230622	-36.41	3075	20220930	46.83	7100	-36.41	20230622	3700	22.03	20230103	7100	-36.41	20230622	3075	46.83	20220930	5.36	N	234300	500	137 억	616261	N	N	N	N
60	20230918	140901	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4540	40	2	0.89	1787873135	390755	316.00	4490	4660	4480	5850	3150	4500	4575.51	2.24	-21047	4623	4561	4483	4421	4343	4592	4452	138	1350	500	2880	5	1	27532242	1250	3.70	1.75	12	1.42	1226.00	2596.00	7100	20230622	-36.06	3075	20220930	47.64	7100	-36.06	20230622	3700	22.70	20230103	7100	-36.06	20230622	3075	47.64	20220930	5.36	N	234300	500	137 억	616261	N	N	N	N
61	20230918	130839	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4560	60	2	1.33	1692241695	369638	298.92	4490	4660	4480	5850	3150	4500	4578.19	2.24	-17874	4623	4561	4483	4421	4343	4592	4452	138	1350	500	2880	5	1	27532242	1255	3.72	1.76	12	1.34	1226.00	2596.00	7100	20230622	-35.77	3075	20220930	48.29	7100	-35.77	20230622	3700	23.24	20230103	7100	-35.77	20230622	3075	48.29	20220930	5.36	N	234300	500	137 억	616261	N	N	N	N
62	20230918	120846	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4540	40	2	0.89	1600336685	349429	282.58	4490	4660	4480	5850	3150	4500	4579.95	2.24	-14572	4623	4561	4483	4421	4343	4592	4452	138	1350	500	2880	5	1	27532242	1250	3.70	1.75	12	1.27	1226.00	2596.00	7100	20230622	-36.06	3075	20220930	47.64	7100	-36.06	20230622	3700	22.70	20230103	7100	-36.06	20230622	3075	47.64	20220930	5.36	N	234300	500	137 억	616261	N	N	N	N
63	20230918	110832	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4640	140	2	3.11	1168158695	255141	206.33	4490	4660	4480	5850	3150	4500	4578.61	2.24	-9554	4623	4561	4483	4421	4343	4592	4452	138	1350	500	2880	5	1	27532242	1277	3.78	1.79	12	0.93	1226.00	2596.00	7100	20230622	-34.65	3075	20220930	50.89	7100	-34.65	20230622	3700	25.41	20230103	7100	-34.65	20230622	3075	50.89	20220930	5.36	N	234300	500	137 억	616261	N	N	N	N
64	20230918	100827	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4535	35	2	0.78	216494425	48038	38.85	4490	4550	4480	5850	3150	4500	4506.79	2.24	-5512	4623	4561	4483	4421	4343	4592	4452	138	1350	500	2880	5	1	27532242	1249	3.70	1.75	12	0.17	1226.00	2596.00	7100	20230622	-36.13	3075	20220930	47.48	7100	-36.13	20230622	3700	22.57	20230103	7100	-36.13	20230622	3075	47.48	20220930	5.36	N	234300	500	137 억	616261	N	N	N	N
65	20230918	090830	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4550	50	2	1.11	62861010	13930	11.27	4490	4550	4490	5850	3150	4500	4513.01	2.24	-901	4623	4561	4483	4421	4343	4592	4452	138	1350	500	2880	5	1	27532242	1253	3.71	1.75	12	0.05	1226.00	2596.00	7100	20230622	-35.92	3075	20220930	47.97	7100	-35.92	20230622	3700	22.97	20230103	7100	-35.92	20230622	3075	47.97	20220930	5.36	N	234300	500	137 억	616261	N	N	N	N
66	20230915	160839	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4500	65	2	1.47	548810705	122048	101.12	4405	4545	4405	5760	3105	4435	4496.67	2.21	8755	4571	4502	4411	4342	4251	4537	4377	138	1325	500	2830	5	1	27532242	1239	3.67	1.73	12	0.44	1226.00	2596.00	7100	20230622	-36.62	3075	20220930	46.34	7100	-36.62	20230622	3700	21.62	20230103	7100	-36.62	20230622	3075	46.34	20220930	5.26	N	234300	500	137 억	607506	N	N	N	N
67	20230915	150835	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4490	55	2	1.24	509842920	113372	93.93	4405	4545	4405	5760	3105	4435	4497.08	2.21	8987	4571	4502	4411	4342	4251	4537	4377	138	1325	500	2830	5	1	27532242	1236	3.66	1.73	12	0.41	1226.00	2596.00	7100	20230622	-36.76	3075	20220930	46.02	7100	-36.76	20230622	3700	21.35	20230103	7100	-36.76	20230622	3075	46.02	20220930	5.26	N	234300	500	137 억	607506	N	N	N	N
68	20230915	140840	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4510	75	2	1.69	444417970	98830	81.89	4405	4545	4405	5760	3105	4435	4496.79	2.21	9015	4571	4502	4411	4342	4251	4537	4377	138	1325	500	2830	5	1	27532242	1242	3.68	1.74	12	0.36	1226.00	2596.00	7100	20230622	-36.48	3075	20220930	46.67	7100	-36.48	20230622	3700	21.89	20230103	7100	-36.48	20230622	3075	46.67	20220930	5.26	N	234300	500	137 억	607506	N	N	N	N
69	20230915	130832	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4495	60	2	1.35	388617415	86407	71.59	4405	4545	4405	5760	3105	4435	4497.52	2.21	8915	4571	4502	4411	4342	4251	4537	4377	138	1325	500	2830	5	1	27532242	1238	3.67	1.73	12	0.31	1226.00	2596.00	7100	20230622	-36.69	3075	20220930	46.18	7100	-36.69	20230622	3700	21.49	20230103	7100	-36.69	20230622	3075	46.18	20220930	5.26	N	234300	500	137 억	607506	N	N	N	N
70	20230915	120836	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4495	60	2	1.35	322964905	71792	59.48	4405	4545	4405	5760	3105	4435	4498.62	2.21	8945	4571	4502	4411	4342	4251	4537	4377	138	1325	500	2830	5	1	27532242	1238	3.67	1.73	12	0.26	1226.00	2596.00	7100	20230622	-36.69	3075	20220930	46.18	7100	-36.69	20230622	3700	21.49	20230103	7100	-36.69	20230622	3075	46.18	20220930	5.26	N	234300	500	137 억	607506	N	N	N	N
71	20230915	110843	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4490	55	2	1.24	280821410	62399	51.70	4405	4545	4405	5760	3105	4435	4500.42	2.21	9285	4571	4502	4411	4342	4251	4537	4377	138	1325	500	2830	5	1	27532242	1236	3.66	1.73	12	0.23	1226.00	2596.00	7100	20230622	-36.76	3075	20220930	46.02	7100	-36.76	20230622	3700	21.35	20230103	7100	-36.76	20230622	3075	46.02	20220930	5.26	N	234300	500	137 억	607506	N	N	N	N
72	20230915	100841	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4500	65	2	1.47	221765055	49203	40.77	4405	4545	4405	5760	3105	4435	4507.14	2.21	9458	4571	4502	4411	4342	4251	4537	4377	138	1325	500	2830	5	1	27532242	1239	3.67	1.73	12	0.18	1226.00	2596.00	7100	20230622	-36.62	3075	20220930	46.34	7100	-36.62	20230622	3700	21.62	20230103	7100	-36.62	20230622	3075	46.34	20220930	5.26	N	234300	500	137 억	607506	N	N	N	N
73	20230915	090831	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4515	80	2	1.80	72104945	16040	13.29	4405	4530	4405	5760	3105	4435	4495.32	2.21	6801	4571	4502	4411	4342	4251	4537	4377	138	1325	500	2830	5	1	27532242	1243	3.68	1.74	12	0.06	1226.00	2596.00	7100	20230622	-36.41	3075	20220930	46.83	7100	-36.41	20230622	3700	22.03	20230103	7100	-36.41	20230622	3075	46.83	20220930	5.26	N	234300	500	137 억	607506	N	N	N	N
74	20230914	160841	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4435	90	2	2.07	531662740	120208	65.32	4320	4480	4320	5640	3045	4345	4422.84	2.16	13730	4535	4440	4375	4280	4215	4407	4247	138	1295	500	2780	5	1	27532242	1221	3.62	1.71	12	0.44	1226.00	2596.00	7100	20230622	-37.54	3075	20220930	44.23	7100	-37.54	20230622	3700	19.86	20230103	7100	-37.54	20230622	3075	44.23	20220930	5.17	N	234300	500	137 억	593775	N	N	N	N
75	20230914	150815	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4460	115	2	2.65	481365255	108891	59.17	4320	4480	4320	5640	3045	4345	4420.62	2.16	12097	4535	4440	4375	4280	4215	4407	4247	138	1295	500	2780	5	1	27532242	1228	3.64	1.72	12	0.40	1226.00	2596.00	7100	20230622	-37.18	3075	20220930	45.04	7100	-37.18	20230622	3700	20.54	20230103	7100	-37.18	20230622	3075	45.04	20220930	5.17	N	234300	500	137 억	593775	N	N	N	N
76	20230914	140833	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4455	110	2	2.53	455199285	103019	55.98	4320	4480	4320	5640	3045	4345	4418.60	2.16	10156	4535	4440	4375	4280	4215	4407	4247	138	1295	500	2780	5	1	27532242	1227	3.63	1.72	12	0.37	1226.00	2596.00	7100	20230622	-37.25	3075	20220930	44.88	7100	-37.25	20230622	3700	20.41	20230103	7100	-37.25	20230622	3075	44.88	20220930	5.17	N	234300	500	137 억	593775	N	N	N	N
77	20230914	130817	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4450	105	2	2.42	423973370	96004	52.16	4320	4480	4320	5640	3045	4345	4416.21	2.16	9921	4535	4440	4375	4280	4215	4407	4247	138	1295	500	2780	5	1	27532242	1225	3.63	1.71	12	0.35	1226.00	2596.00	7100	20230622	-37.32	3075	20220930	44.72	7100	-37.32	20230622	3700	20.27	20230103	7100	-37.32	20230622	3075	44.72	20220930	5.17	N	234300	500	137 억	593775	N	N	N	N
78	20230914	120826	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4460	115	2	2.65	356016140	80722	43.86	4320	4480	4320	5640	3045	4345	4410.40	2.16	8266	4535	4440	4375	4280	4215	4407	4247	138	1295	500	2780	5	1	27532242	1228	3.64	1.72	12	0.29	1226.00	2596.00	7100	20230622	-37.18	3075	20220930	45.04	7100	-37.18	20230622	3700	20.54	20230103	7100	-37.18	20230622	3075	45.04	20220930	5.17	N	234300	500	137 억	593775	N	N	N	N
79	20230914	110819	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4420	75	2	1.73	210735705	47991	26.08	4320	4450	4320	5640	3045	4345	4391.15	2.16	1991	4535	4440	4375	4280	4215	4407	4247	138	1295	500	2780	5	1	27532242	1217	3.61	1.70	12	0.17	1226.00	2596.00	7100	20230622	-37.75	3075	20220930	43.74	7100	-37.75	20230622	3700	19.46	20230103	7100	-37.75	20230622	3075	43.74	20220930	5.17	N	234300	500	137 억	593775	N	N	N	N
80	20230914	100813	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4385	40	2	0.92	133468490	30504	16.57	4320	4420	4320	5640	3045	4345	4375.44	2.16	771	4535	4440	4375	4280	4215	4407	4247	138	1295	500	2780	5	1	27532242	1207	3.58	1.69	12	0.11	1226.00	2596.00	7100	20230622	-38.24	3075	20220930	42.60	7100	-38.24	20230622	3700	18.51	20230103	7100	-38.24	20230622	3075	42.60	20220930	5.17	N	234300	500	137 억	593775	N	N	N	N
81	20230914	090828	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4360	15	2	0.35	16229855	3749	2.04	4320	4370	4320	5640	3045	4345	4329.11	2.16	-105	4535	4440	4375	4280	4215	4407	4247	138	1295	500	2780	5	1	27532242	1200	3.56	1.68	12	0.01	1226.00	2596.00	7100	20230622	-38.59	3075	20220930	41.79	7100	-38.59	20230622	3700	17.84	20230103	7100	-38.59	20230622	3075	41.79	20220930	5.17	N	234300	500	137 억	593775	N	N	N	N
82	20230913	160832	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4345	-45	5	-1.03	792362485	182218	82.19	4380	4470	4310	5700	3075	4390	4348.44	2.12	11199	4656	4522	4456	4322	4256	4490	4290	138	1310	500	2800	5	1	27532242	1196	3.54	1.67	12	0.66	1226.00	2596.00	7100	20230622	-38.80	3075	20220930	41.30	7100	-38.80	20230622	3700	17.43	20230103	7100	-38.80	20230622	3075	41.30	20220930	5.25	N	234300	500	137 억	582576	N	N	N	N
83	20230913	150822	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4340	-50	5	-1.14	747379400	171848	77.51	4380	4470	4310	5700	3075	4390	4349.07	2.12	11443	4656	4522	4456	4322	4256	4490	4290	138	1310	500	2800	5	1	27532242	1195	3.54	1.67	12	0.62	1226.00	2596.00	7100	20230622	-38.87	3075	20220930	41.14	7100	-38.87	20230622	3700	17.30	20230103	7100	-38.87	20230622	3075	41.14	20220930	5.25	N	234300	500	137 억	582576	N	N	N	N
84	20230913	140831	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4345	-45	5	-1.03	638516975	146777	66.20	4380	4470	4310	5700	3075	4390	4350.25	2.12	7638	4656	4522	4456	4322	4256	4490	4290	138	1310	500	2800	5	1	27532242	1196	3.54	1.67	12	0.53	1226.00	2596.00	7100	20230622	-38.80	3075	20220930	41.30	7100	-38.80	20230622	3700	17.43	20230103	7100	-38.80	20230622	3075	41.30	20220930	5.25	N	234300	500	137 억	582576	N	N	N	N
85	20230913	130808	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4340	-50	5	-1.14	586388845	134775	60.79	4380	4470	4310	5700	3075	4390	4350.87	2.12	7912	4656	4522	4456	4322	4256	4490	4290	138	1310	500	2800	5	1	27532242	1195	3.54	1.67	12	0.49	1226.00	2596.00	7100	20230622	-38.87	3075	20220930	41.14	7100	-38.87	20230622	3700	17.30	20230103	7100	-38.87	20230622	3075	41.14	20220930	5.25	N	234300	500	137 억	582576	N	N	N	N
86	20230913	120828	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4350	-40	5	-0.91	538140755	123645	55.77	4380	4470	4310	5700	3075	4390	4352.31	2.12	8477	4656	4522	4456	4322	4256	4490	4290	138	1310	500	2800	5	1	27532242	1198	3.55	1.68	12	0.45	1226.00	2596.00	7100	20230622	-38.73	3075	20220930	41.46	7100	-38.73	20230622	3700	17.57	20230103	7100	-38.73	20230622	3075	41.46	20220930	5.25	N	234300	500	137 억	582576	N	N	N	N
87	20230913	110827	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4335	-55	5	-1.25	462550350	106203	47.90	4380	4470	4310	5700	3075	4390	4355.34	2.12	8699	4656	4522	4456	4322	4256	4490	4290	138	1310	500	2800	5	1	27532242	1194	3.54	1.67	12	0.39	1226.00	2596.00	7100	20230622	-38.94	3075	20220930	40.98	7100	-38.94	20230622	3700	17.16	20230103	7100	-38.94	20230622	3075	40.98	20220930	5.25	N	234300	500	137 억	582576	N	N	N	N
88	20230913	100819	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4375	-15	5	-0.34	219237695	50025	22.56	4380	4470	4310	5700	3075	4390	4382.56	2.12	3031	4656	4522	4456	4322	4256	4490	4290	138	1310	500	2800	5	1	27532242	1205	3.57	1.69	12	0.18	1226.00	2596.00	7100	20230622	-38.38	3075	20220930	42.28	7100	-38.38	20230622	3700	18.24	20230103	7100	-38.38	20230622	3075	42.28	20220930	5.25	N	234300	500	137 억	582576	N	N	N	N
89	20230913	090810	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4390	0	3	0.00	103061500	23695	10.69	4380	4390	4310	5700	3075	4390	4349.50	2.12	9063	4656	4522	4456	4322	4256	4490	4290	138	1310	500	2800	5	1	27532242	1209	3.58	1.69	12	0.09	1226.00	2596.00	7100	20230622	-38.17	3075	20220930	42.76	7100	-38.17	20230622	3700	18.65	20230103	7100	-38.17	20230622	3075	42.76	20220930	5.25	N	234300	500	137 억	582576	N	N	N	N
90	20230912	160808	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4390	-110	5	-2.44	978796210	220400	118.21	4500	4590	4390	5850	3150	4500	4441.00	2.31	-53121	4673	4586	4493	4406	4313	4630	4450	138	1350	500	2880	5	1	27532242	1209	3.58	1.69	12	0.80	1226.00	2596.00	7100	20230622	-38.17	3075	20220930	42.76	7100	-38.17	20230622	3700	18.65	20230103	7100	-38.17	20230622	3075	42.76	20220930	5.27	N	234300	500	137 억	635697	N	N	N	N
91	20230912	150816	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4395	-105	5	-2.33	913750400	205626	110.28	4500	4590	4390	5850	3150	4500	4443.71	2.31	-50732	4673	4586	4493	4406	4313	4630	4450	138	1350	500	2880	5	1	27532242	1210	3.58	1.69	12	0.75	1226.00	2596.00	7100	20230622	-38.10	3075	20220930	42.93	7100	-38.10	20230622	3700	18.78	20230103	7100	-38.10	20230622	3075	42.93	20220930	5.27	N	234300	500	137 억	635697	N	N	N	N
92	20230912	140816	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4410	-90	5	-2.00	793465465	178319	95.64	4500	4590	4405	5850	3150	4500	4449.66	2.31	-40707	4673	4586	4493	4406	4313	4630	4450	138	1350	500	2880	5	1	27532242	1214	3.60	1.70	12	0.65	1226.00	2596.00	7100	20230622	-37.89	3075	20220930	43.41	7100	-37.89	20230622	3700	19.19	20230103	7100	-37.89	20230622	3075	43.41	20220930	5.27	N	234300	500	137 억	635697	N	N	N	N
93	20230912	130805	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4420	-80	5	-1.78	652093375	146323	78.48	4500	4590	4410	5850	3150	4500	4456.49	2.31	-24728	4673	4586	4493	4406	4313	4630	4450	138	1350	500	2880	5	1	27532242	1217	3.61	1.70	12	0.53	1226.00	2596.00	7100	20230622	-37.75	3075	20220930	43.74	7100	-37.75	20230622	3700	19.46	20230103	7100	-37.75	20230622	3075	43.74	20220930	5.27	N	234300	500	137 억	635697	N	N	N	N
94	20230912	120804	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4415	-85	5	-1.89	533132585	119454	64.07	4500	4590	4410	5850	3150	4500	4463.04	2.31	-11804	4673	4586	4493	4406	4313	4630	4450	138	1350	500	2880	5	1	27532242	1216	3.60	1.70	12	0.43	1226.00	2596.00	7100	20230622	-37.82	3075	20220930	43.58	7100	-37.82	20230622	3700	19.32	20230103	7100	-37.82	20230622	3075	43.58	20220930	5.27	N	234300	500	137 억	635697	N	N	N	N
95	20230912	110808	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4450	-50	5	-1.11	449404050	100544	53.92	4500	4590	4410	5850	3150	4500	4469.68	2.31	-3692	4673	4586	4493	4406	4313	4630	4450	138	1350	500	2880	5	1	27532242	1225	3.63	1.71	12	0.37	1226.00	2596.00	7100	20230622	-37.32	3075	20220930	44.72	7100	-37.32	20230622	3700	20.27	20230103	7100	-37.32	20230622	3075	44.72	20220930	5.27	N	234300	500	137 억	635697	N	N	N	N
96	20230912	100801	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4500	0	3	0.00	171102190	37999	20.38	4500	4590	4455	5850	3150	4500	4502.82	2.31	-3269	4673	4586	4493	4406	4313	4630	4450	138	1350	500	2880	5	1	27532242	1239	3.67	1.73	12	0.14	1226.00	2596.00	7100	20230622	-36.62	3075	20220930	46.34	7100	-36.62	20230622	3700	21.62	20230103	7100	-36.62	20230622	3075	46.34	20220930	5.27	N	234300	500	137 억	635697	N	N	N	N
97	20230912	090820	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4500	0	3	0.00	61565325	13750	7.37	4500	4500	4455	5850	3150	4500	4477.25	2.31	5268	4673	4586	4493	4406	4313	4630	4450	138	1350	500	2880	5	1	27532242	1239	3.67	1.73	12	0.05	1226.00	2596.00	7100	20230622	-36.62	3075	20220930	46.34	7100	-36.62	20230622	3700	21.62	20230103	7100	-36.62	20230622	3075	46.34	20220930	5.27	N	234300	500	137 억	635697	N	N	N	N
98	20230911	160802	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4500	50	2	1.12	834746750	185891	120.45	4445	4580	4400	5780	3115	4450	4490.27	2.26	13531	4570	4510	4465	4405	4360	4487	4382	138	1330	500	2840	5	1	27532242	1239	3.67	1.73	12	0.68	1226.00	2596.00	7100	20230622	-36.62	3075	20220930	46.34	7100	-36.62	20230622	3700	21.62	20230103	7100	-36.62	20230622	3075	46.34	20220930	5.24	N	234300	500	137 억	621866	N	N	N	N
99	20230911	150807	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4475	25	2	0.56	769634825	171365	111.04	4445	4580	4400	5780	3115	4450	4491.20	2.26	9357	4570	4510	4465	4405	4360	4487	4382	138	1330	500	2840	5	1	27532242	1232	3.65	1.72	12	0.62	1226.00	2596.00	7100	20230622	-36.97	3075	20220930	45.53	7100	-36.97	20230622	3700	20.95	20230103	7100	-36.97	20230622	3075	45.53	20220930	5.24	N	234300	500	137 억	621866	N	N	N	N
100	20230911	140816	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4510	60	2	1.35	607472470	135131	87.56	4445	4580	4400	5780	3115	4450	4495.43	2.26	4129	4570	4510	4465	4405	4360	4487	4382	138	1330	500	2840	5	1	27532242	1242	3.68	1.74	12	0.49	1226.00	2596.00	7100	20230622	-36.48	3075	20220930	46.67	7100	-36.48	20230622	3700	21.89	20230103	7100	-36.48	20230622	3075	46.67	20220930	5.24	N	234300	500	137 억	621866	N	N	N	N
101	20230911	130751	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4550	100	2	2.25	569307515	126710	82.10	4445	4580	4400	5780	3115	4450	4493.00	2.26	6971	4570	4510	4465	4405	4360	4487	4382	138	1330	500	2840	5	1	27532242	1253	3.71	1.75	12	0.46	1226.00	2596.00	7100	20230622	-35.92	3075	20220930	47.97	7100	-35.92	20230622	3700	22.97	20230103	7100	-35.92	20230622	3075	47.97	20220930	5.24	N	234300	500	137 억	621866	N	N	N	N
102	20230911	120805	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4530	80	2	1.80	440505305	98443	63.79	4445	4560	4400	5780	3115	4450	4474.72	2.26	4633	4570	4510	4465	4405	4360	4487	4382	138	1330	500	2840	5	1	27532242	1247	3.69	1.74	12	0.36	1226.00	2596.00	7100	20230622	-36.20	3075	20220930	47.32	7100	-36.20	20230622	3700	22.43	20230103	7100	-36.20	20230622	3075	47.32	20220930	5.24	N	234300	500	137 억	621866	N	N	N	N
103	20230911	110751	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4485	35	2	0.79	295778525	66443	43.05	4445	4490	4400	5780	3115	4450	4451.61	2.26	3359	4570	4510	4465	4405	4360	4487	4382	138	1330	500	2840	5	1	27532242	1235	3.66	1.73	12	0.24	1226.00	2596.00	7100	20230622	-36.83	3075	20220930	45.85	7100	-36.83	20230622	3700	21.22	20230103	7100	-36.83	20230622	3075	45.85	20220930	5.24	N	234300	500	137 억	621866	N	N	N	N
104	20230911	100750	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4460	10	2	0.22	195698350	43996	28.51	4445	4490	4400	5780	3115	4450	4448.09	2.26	1031	4570	4510	4465	4405	4360	4487	4382	138	1330	500	2840	5	1	27532242	1228	3.64	1.72	12	0.16	1226.00	2596.00	7100	20230622	-37.18	3075	20220930	45.04	7100	-37.18	20230622	3700	20.54	20230103	7100	-37.18	20230622	3075	45.04	20220930	5.24	N	234300	500	137 억	621866	N	N	N	N
105	20230911	090747	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4450	0	3	0.00	49813960	11209	7.26	4445	4460	4435	5780	3115	4450	4444.10	2.26	2484	4570	4510	4465	4405	4360	4487	4382	138	1330	500	2840	5	1	27532242	1225	3.63	1.71	12	0.04	1226.00	2596.00	7100	20230622	-37.32	3075	20220930	44.72	7100	-37.32	20230622	3700	20.27	20230103	7100	-37.32	20230622	3075	44.72	20220930	5.24	N	234300	500	137 억	621866	N	N	N	N
106	20230908	160809	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4450	-50	5	-1.11	670283230	150217	39.19	4500	4525	4420	5850	3150	4500	4462.12	2.26	-1156	4846	4672	4586	4412	4326	4630	4370	138	1350	500	2880	5	1	27532242	1225	3.63	1.71	12	0.55	1226.00	2596.00	7100	20230622	-37.32	3075	20220930	44.72	7100	-37.32	20230622	3700	20.27	20230103	7100	-37.32	20230622	3075	44.72	20220930	5.18	N	234300	500	137 억	623022	N	N	N	N
107	20230908	150807	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4470	-30	5	-0.67	629950670	141167	36.83	4500	4525	4420	5850	3150	4500	4462.45	2.26	-1156	4846	4672	4586	4412	4326	4630	4370	138	1350	500	2880	5	1	27532242	1231	3.65	1.72	12	0.51	1226.00	2596.00	7100	20230622	-37.04	3075	20220930	45.37	7100	-37.04	20230622	3700	20.81	20230103	7100	-37.04	20230622	3075	45.37	20220930	5.18	N	234300	500	137 억	623022	N	N	N	N
108	20230908	140759	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4460	-40	5	-0.89	591522035	132553	34.58	4500	4525	4420	5850	3150	4500	4462.53	2.26	-210	4846	4672	4586	4412	4326	4630	4370	138	1350	500	2880	5	1	27532242	1228	3.64	1.72	12	0.48	1226.00	2596.00	7100	20230622	-37.18	3075	20220930	45.04	7100	-37.18	20230622	3700	20.54	20230103	7100	-37.18	20230622	3075	45.04	20220930	5.18	N	234300	500	137 억	623022	N	N	N	N
109	20230908	130807	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4440	-60	5	-1.33	528381875	118326	30.87	4500	4525	4420	5850	3150	4500	4465.48	2.26	1551	4846	4672	4586	4412	4326	4630	4370	138	1350	500	2880	5	1	27532242	1222	3.62	1.71	12	0.43	1226.00	2596.00	7100	20230622	-37.46	3075	20220930	44.39	7100	-37.46	20230622	3700	20.00	20230103	7100	-37.46	20230622	3075	44.39	20220930	5.18	N	234300	500	137 억	623022	N	N	N	N
110	20230908	120818	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4470	-30	5	-0.67	320532470	71579	18.67	4500	4525	4440	5850	3150	4500	4478.02	2.26	-67	4846	4672	4586	4412	4326	4630	4370	138	1350	500	2880	5	1	27532242	1231	3.65	1.72	12	0.26	1226.00	2596.00	7100	20230622	-37.04	3075	20220930	45.37	7100	-37.04	20230622	3700	20.81	20230103	7100	-37.04	20230622	3075	45.37	20220930	5.18	N	234300	500	137 억	623022	N	N	N	N
111	20230908	110813	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4470	-30	5	-0.67	283105020	63190	16.49	4500	4525	4440	5850	3150	4500	4480.22	2.26	-1431	4846	4672	4586	4412	4326	4630	4370	138	1350	500	2880	5	1	27532242	1231	3.65	1.72	12	0.23	1226.00	2596.00	7100	20230622	-37.04	3075	20220930	45.37	7100	-37.04	20230622	3700	20.81	20230103	7100	-37.04	20230622	3075	45.37	20220930	5.18	N	234300	500	137 억	623022	N	N	N	N
112	20230908	100806	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4475	-25	5	-0.56	222644070	49645	12.95	4500	4525	4440	5850	3150	4500	4484.72	2.26	-2883	4846	4672	4586	4412	4326	4630	4370	138	1350	500	2880	5	1	27532242	1232	3.65	1.72	12	0.18	1226.00	2596.00	7100	20230622	-36.97	3075	20220930	45.53	7100	-36.97	20230622	3700	20.95	20230103	7100	-36.97	20230622	3075	45.53	20220930	5.18	N	234300	500	137 억	623022	N	N	N	N
113	20230908	090810	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4525	25	2	0.56	49925515	11097	2.90	4500	4525	4480	5850	3150	4500	4499.01	2.26	425	4846	4672	4586	4412	4326	4630	4370	138	1350	500	2880	5	1	27532242	1246	3.69	1.74	12	0.04	1226.00	2596.00	7100	20230622	-36.27	3075	20220930	47.15	7100	-36.27	20230622	3700	22.30	20230103	7100	-36.27	20230622	3075	47.15	20220930	5.18	N	234300	500	137 억	623022	N	N	N	N
114	20230907	160757	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4500	-220	5	-4.66	1743467080	380988	59.00	4635	4760	4500	6130	3305	4720	4576.39	2.58	-87458	4950	4835	4705	4590	4460	4892	4647	138	1410	500	3020	5	1	27532242	1239	3.67	1.73	12	1.38	1226.00	2596.00	7100	20230622	-36.62	3075	20220930	46.34	7100	-36.62	20230622	3700	21.62	20230103	7100	-36.62	20230622	3075	46.34	20220930	5.18	N	234300	500	137 억	710443	N	N	N	N
115	20230907	150802	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4500	-220	5	-4.66	1636208620	357174	55.31	4635	4760	4500	6130	3305	4720	4580.98	2.58	-87153	4950	4835	4705	4590	4460	4892	4647	138	1410	500	3020	5	1	27532242	1239	3.67	1.73	12	1.30	1226.00	2596.00	7100	20230622	-36.62	3075	20220930	46.34	7100	-36.62	20230622	3700	21.62	20230103	7100	-36.62	20230622	3075	46.34	20220930	5.18	N	234300	500	137 억	710443	N	N	N	N
116	20230907	140800	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4530	-190	5	-4.03	1359082645	295780	45.80	4635	4760	4520	6130	3305	4720	4594.91	2.58	-83561	4950	4835	4705	4590	4460	4892	4647	138	1410	500	3020	5	1	27532242	1247	3.69	1.74	12	1.07	1226.00	2596.00	7100	20230622	-36.20	3075	20220930	47.32	7100	-36.20	20230622	3700	22.43	20230103	7100	-36.20	20230622	3075	47.32	20220930	5.18	N	234300	500	137 억	710443	N	N	N	N
117	20230907	130756	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4560	-160	5	-3.39	1218531565	264806	41.01	4635	4760	4520	6130	3305	4720	4601.60	2.58	-71271	4950	4835	4705	4590	4460	4892	4647	138	1410	500	3020	5	1	27532242	1255	3.72	1.76	12	0.96	1226.00	2596.00	7100	20230622	-35.77	3075	20220930	48.29	7100	-35.77	20230622	3700	23.24	20230103	7100	-35.77	20230622	3075	48.29	20220930	5.18	N	234300	500	137 억	710443	N	N	N	N
118	20230907	120807	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4520	-200	5	-4.24	1136500630	246759	38.21	4635	4760	4520	6130	3305	4720	4605.71	2.58	-61866	4950	4835	4705	4590	4460	4892	4647	138	1410	500	3020	5	1	27532242	1244	3.69	1.74	12	0.90	1226.00	2596.00	7100	20230622	-36.34	3075	20220930	46.99	7100	-36.34	20230622	3700	22.16	20230103	7100	-36.34	20230622	3075	46.99	20220930	5.18	N	234300	500	137 억	710443	N	N	N	N
119	20230907	110802	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4550	-170	5	-3.60	931716350	201628	31.22	4635	4760	4545	6130	3305	4720	4620.96	2.58	-51951	4950	4835	4705	4590	4460	4892	4647	138	1410	500	3020	5	1	27532242	1253	3.71	1.75	12	0.73	1226.00	2596.00	7100	20230622	-35.92	3075	20220930	47.97	7100	-35.92	20230622	3700	22.97	20230103	7100	-35.92	20230622	3075	47.97	20220930	5.18	N	234300	500	137 억	710443	N	N	N	N
120	20230907	100803	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4585	-135	5	-2.86	670376045	144356	22.35	4635	4760	4570	6130	3305	4720	4643.90	2.58	-38296	4950	4835	4705	4590	4460	4892	4647	138	1410	500	3020	5	1	27532242	1262	3.74	1.77	12	0.52	1226.00	2596.00	7100	20230622	-35.42	3075	20220930	49.11	7100	-35.42	20230622	3700	23.92	20230103	7100	-35.42	20230622	3075	49.11	20220930	5.18	N	234300	500	137 억	710443	N	N	N	N
121	20230907	090814	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4710	-10	5	-0.21	148727525	31761	4.92	4635	4760	4635	6130	3305	4720	4682.70	2.58	418	4950	4835	4705	4590	4460	4892	4647	138	1410	500	3020	5	1	27532242	1297	3.84	1.81	12	0.12	1226.00	2596.00	7100	20230622	-33.66	3075	20220930	53.17	7100	-33.66	20230622	3700	27.30	20230103	7100	-33.66	20230622	3075	53.17	20220930	5.18	N	234300	500	137 억	710443	N	N	N	N
122	20230906	160758	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4720	20	2	0.43	3007494230	640011	118.45	4660	4820	4575	6110	3290	4700	4698.93	2.71	-36271	4986	4842	4641	4497	4296	4915	4570	138	1410	500	3000	5	1	27532242	1300	3.85	1.82	12	2.32	1226.00	2596.00	7100	20230622	-33.52	3075	20220930	53.50	7100	-33.52	20230622	3700	27.57	20230103	7100	-33.52	20230622	3075	53.50	20220930	5.17	N	234300	500	137 억	745603	N	N	N	N
123	20230906	150802	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4665	-35	5	-0.74	2715186185	577730	106.93	4660	4820	4575	6110	3290	4700	4699.75	2.71	-30568	4986	4842	4641	4497	4296	4915	4570	138	1410	500	3000	5	1	27532242	1284	3.81	1.80	12	2.10	1226.00	2596.00	7100	20230622	-34.30	3075	20220930	51.71	7100	-34.30	20230622	3700	26.08	20230103	7100	-34.30	20230622	3075	51.71	20220930	5.17	N	234300	500	137 억	745603	N	N	N	N
124	20230906	140800	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4735	35	2	0.74	2390248915	508542	94.12	4660	4820	4575	6110	3290	4700	4700.20	2.71	-25335	4986	4842	4641	4497	4296	4915	4570	138	1410	500	3000	5	1	27532242	1304	3.86	1.82	12	1.85	1226.00	2596.00	7100	20230622	-33.31	3075	20220930	53.98	7100	-33.31	20230622	3700	27.97	20230103	7100	-33.31	20230622	3075	53.98	20220930	5.17	N	234300	500	137 억	745603	N	N	N	N
125	20230906	130753	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4590	-110	5	-2.34	749738785	162388	30.05	4660	4675	4575	6110	3290	4700	4616.29	2.71	-30989	4986	4842	4641	4497	4296	4915	4570	138	1410	500	3000	5	1	27532242	1264	3.74	1.77	12	0.59	1226.00	2596.00	7100	20230622	-35.35	3075	20220930	49.27	7100	-35.35	20230622	3700	24.05	20230103	7100	-35.35	20230622	3075	49.27	20220930	5.17	N	234300	500	137 억	745603	N	N	N	N
126	20230906	120804	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4580	-120	5	-2.55	660743595	143013	26.47	4660	4675	4575	6110	3290	4700	4619.43	2.71	-20581	4986	4842	4641	4497	4296	4915	4570	138	1410	500	3000	5	1	27532242	1261	3.74	1.76	12	0.52	1226.00	2596.00	7100	20230622	-35.49	3075	20220930	48.94	7100	-35.49	20230622	3700	23.78	20230103	7100	-35.49	20230622	3075	48.94	20220930	5.17	N	234300	500	137 억	745603	N	N	N	N
127	20230906	110808	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4600	-100	5	-2.13	519416510	112215	20.77	4660	4675	4595	6110	3290	4700	4627.93	2.71	-12442	4986	4842	4641	4497	4296	4915	4570	138	1410	500	3000	5	1	27532242	1266	3.75	1.77	12	0.41	1226.00	2596.00	7100	20230622	-35.21	3075	20220930	49.59	7100	-35.21	20230622	3700	24.32	20230103	7100	-35.21	20230622	3075	49.59	20220930	5.17	N	234300	500	137 억	745603	N	N	N	N
128	20230906	100746	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4600	-100	5	-2.13	421400405	90911	16.83	4660	4675	4600	6110	3290	4700	4634.37	2.71	-4303	4986	4842	4641	4497	4296	4915	4570	138	1410	500	3000	5	1	27532242	1266	3.75	1.77	12	0.33	1226.00	2596.00	7100	20230622	-35.21	3075	20220930	49.59	7100	-35.21	20230622	3700	24.32	20230103	7100	-35.21	20230622	3075	49.59	20220930	5.17	N	234300	500	137 억	745603	N	N	N	N
129	20230906	090750	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4645	-55	5	-1.17	87545960	18837	3.49	4660	4675	4610	6110	3290	4700	4643.66	2.71	542	4986	4842	4641	4497	4296	4915	4570	138	1410	500	3000	5	1	27532242	1279	3.79	1.79	12	0.07	1226.00	2596.00	7100	20230622	-34.58	3075	20220930	51.06	7100	-34.58	20230622	3700	25.54	20230103	7100	-34.58	20230622	3075	51.06	20220930	5.17	N	234300	500	137 억	745603	N	N	N	N
130	20230905	160753	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4700	90	2	1.95	2456892015	531033	336.86	4540	4785	4440	5990	3230	4610	4625.99	2.68	7672	4760	4685	4610	4535	4460	4647	4497	138	1380	500	2950	5	1	27532242	1294	3.83	1.81	12	1.93	1226.00	2596.00	7100	20230622	-33.80	3075	20220930	52.85	7100	-33.80	20230622	3700	27.03	20230103	7100	-33.80	20230622	3075	52.85	20220930	5.21	N	234300	500	137 억	737972	N	N	N	N
131	20230905	150803	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4715	105	2	2.28	1903366345	413917	262.57	4540	4785	4440	5990	3230	4610	4598.43	2.68	15283	4760	4685	4610	4535	4460	4647	4497	138	1380	500	2950	5	1	27532242	1298	3.85	1.82	12	1.50	1226.00	2596.00	7100	20230622	-33.59	3075	20220930	53.33	7100	-33.59	20230622	3700	27.43	20230103	7100	-33.59	20230622	3075	53.33	20220930	5.21	N	234300	500	137 억	737972	N	N	N	N
132	20230905	140801	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4550	-60	5	-1.30	815028385	181003	114.82	4540	4605	4440	5990	3230	4610	4502.84	2.68	3939	4760	4685	4610	4535	4460	4647	4497	138	1380	500	2950	5	1	27532242	1253	3.71	1.75	12	0.66	1226.00	2596.00	7100	20230622	-35.92	3075	20220930	47.97	7100	-35.92	20230622	3700	22.97	20230103	7100	-35.92	20230622	3075	47.97	20220930	5.21	N	234300	500	137 억	737972	N	N	N	N
133	20230905	130742	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4515	-95	5	-2.06	717550050	159539	101.20	4540	4605	4440	5990	3230	4610	4497.65	2.68	2826	4760	4685	4610	4535	4460	4647	4497	138	1380	500	2950	5	1	27532242	1243	3.68	1.74	12	0.58	1226.00	2596.00	7100	20230622	-36.41	3075	20220930	46.83	7100	-36.41	20230622	3700	22.03	20230103	7100	-36.41	20230622	3075	46.83	20220930	5.21	N	234300	500	137 억	737972	N	N	N	N
134	20230905	120747	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4480	-130	5	-2.82	659257375	146596	92.99	4540	4605	4440	5990	3230	4610	4497.10	2.68	2952	4760	4685	4610	4535	4460	4647	4497	138	1380	500	2950	5	1	27532242	1233	3.65	1.73	12	0.53	1226.00	2596.00	7100	20230622	-36.90	3075	20220930	45.69	7100	-36.90	20230622	3700	21.08	20230103	7100	-36.90	20230622	3075	45.69	20220930	5.21	N	234300	500	137 억	737972	N	N	N	N
135	20230905	110754	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4485	-125	5	-2.71	571363470	126946	80.53	4540	4605	4440	5990	3230	4610	4500.84	2.68	2003	4760	4685	4610	4535	4460	4647	4497	138	1380	500	2950	5	1	27532242	1235	3.66	1.73	12	0.46	1226.00	2596.00	7100	20230622	-36.83	3075	20220930	45.85	7100	-36.83	20230622	3700	21.22	20230103	7100	-36.83	20230622	3075	45.85	20220930	5.21	N	234300	500	137 억	737972	N	N	N	N
136	20230905	100742	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4520	-90	5	-1.95	303445030	67068	42.54	4540	4605	4485	5990	3230	4610	4524.44	2.68	-2290	4760	4685	4610	4535	4460	4647	4497	138	1380	500	2950	5	1	27532242	1244	3.69	1.74	12	0.24	1226.00	2596.00	7100	20230622	-36.34	3075	20220930	46.99	7100	-36.34	20230622	3700	22.16	20230103	7100	-36.34	20230622	3075	46.99	20220930	5.21	N	234300	500	137 억	737972	N	N	N	N
137	20230905	090743	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4555	-55	5	-1.19	44158245	9701	6.15	4540	4605	4540	5990	3230	4610	4551.93	2.68	1817	4760	4685	4610	4535	4460	4647	4497	138	1380	500	2950	5	1	27532242	1254	3.72	1.75	12	0.04	1226.00	2596.00	7100	20230622	-35.85	3075	20220930	48.13	7100	-35.85	20230622	3700	23.11	20230103	7100	-35.85	20230622	3075	48.13	20220930	5.21	N	234300	500	137 억	737972	N	N	N	N
138	20230904	160739	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4610	5	2	0.11	720296600	157035	57.34	4620	4685	4535	5980	3225	4605	4586.84	2.69	-3511	4815	4710	4630	4525	4445	4762	4577	138	1375	500	2940	5	1	27532242	1269	3.76	1.78	12	0.57	1226.00	2596.00	7100	20230622	-35.07	3075	20220930	49.92	7100	-35.07	20230622	3700	24.59	20230103	7100	-35.07	20230622	3075	49.92	20220930	5.09	N	234300	500	137 억	741401	N	N	N	N
139	20230904	150729	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4560	-45	5	-0.98	656827775	143202	52.29	4620	4685	4535	5980	3225	4605	4586.72	2.69	-2678	4815	4710	4630	4525	4445	4762	4577	138	1375	500	2940	5	1	27532242	1255	3.72	1.76	12	0.52	1226.00	2596.00	7100	20230622	-35.77	3075	20220930	48.29	7100	-35.77	20230622	3700	23.24	20230103	7100	-35.77	20230622	3075	48.29	20220930	5.09	N	234300	500	137 억	741401	N	N	N	N
140	20230904	140725	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4610	5	2	0.11	492002205	107117	39.12	4620	4685	4560	5980	3225	4605	4593.12	2.69	-7597	4815	4710	4630	4525	4445	4762	4577	138	1375	500	2940	5	1	27532242	1269	3.76	1.78	12	0.39	1226.00	2596.00	7100	20230622	-35.07	3075	20220930	49.92	7100	-35.07	20230622	3700	24.59	20230103	7100	-35.07	20230622	3075	49.92	20220930	5.09	N	234300	500	137 억	741401	N	N	N	N
141	20230904	130737	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4580	-25	5	-0.54	420762715	91580	33.44	4620	4685	4560	5980	3225	4605	4594.48	2.69	-6170	4815	4710	4630	4525	4445	4762	4577	138	1375	500	2940	5	1	27532242	1261	3.74	1.76	12	0.33	1226.00	2596.00	7100	20230622	-35.49	3075	20220930	48.94	7100	-35.49	20230622	3700	23.78	20230103	7100	-35.49	20230622	3075	48.94	20220930	5.09	N	234300	500	137 억	741401	N	N	N	N
142	20230904	120722	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4595	-10	5	-0.22	326991930	71111	25.97	4620	4685	4560	5980	3225	4605	4598.33	2.69	-1572	4815	4710	4630	4525	4445	4762	4577	138	1375	500	2940	5	1	27532242	1265	3.75	1.77	12	0.26	1226.00	2596.00	7100	20230622	-35.28	3075	20220930	49.43	7100	-35.28	20230622	3700	24.19	20230103	7100	-35.28	20230622	3075	49.43	20220930	5.09	N	234300	500	137 억	741401	N	N	N	N
143	20230904	110710	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4590	-15	5	-0.33	251130680	54597	19.94	4620	4685	4560	5980	3225	4605	4599.71	2.69	-3397	4815	4710	4630	4525	4445	4762	4577	138	1375	500	2940	5	1	27532242	1264	3.74	1.77	12	0.20	1226.00	2596.00	7100	20230622	-35.35	3075	20220930	49.27	7100	-35.35	20230622	3700	24.05	20230103	7100	-35.35	20230622	3075	49.27	20220930	5.09	N	234300	500	137 억	741401	N	N	N	N
144	20230904	100715	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4610	5	2	0.11	216603245	47078	17.19	4620	4685	4560	5980	3225	4605	4600.94	2.69	-2818	4815	4710	4630	4525	4445	4762	4577	138	1375	500	2940	5	1	27532242	1269	3.76	1.78	12	0.17	1226.00	2596.00	7100	20230622	-35.07	3075	20220930	49.92	7100	-35.07	20230622	3700	24.59	20230103	7100	-35.07	20230622	3075	49.92	20220930	5.09	N	234300	500	137 억	741401	N	N	N	N
145	20230904	090728	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4580	-25	5	-0.54	78897045	17176	6.27	4620	4620	4560	5980	3225	4605	4593.41	2.69	-5217	4815	4710	4630	4525	4445	4762	4577	138	1375	500	2940	5	1	27532242	1261	3.74	1.76	12	0.06	1226.00	2596.00	7100	20230622	-35.49	3075	20220930	48.94	7100	-35.49	20230622	3700	23.78	20230103	7100	-35.49	20230622	3075	48.94	20220930	5.09	N	234300	500	137 억	741401	N	N	N	N
146	20230901	160718	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4605	45	2	0.99	1253784510	268723	46.11	4560	4735	4550	5920	3195	4560	4665.93	2.56	37763	4846	4702	4631	4487	4416	4667	4452	138	1360	500	2910	5	1	27532242	1268	3.76	1.77	12	0.98	1226.00	2596.00	7100	20230622	-35.14	3075	20220930	49.76	7100	-35.14	20230622	3700	24.46	20230103	7100	-35.14	20230622	3075	49.76	20220930	5.11	N	234300	500	137 억	703720	N	N	N	N
147	20230901	150727	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4625	65	2	1.43	1183596305	253513	43.50	4560	4735	4550	5920	3195	4560	4668.78	2.56	39127	4846	4702	4631	4487	4416	4667	4452	138	1360	500	2910	5	1	27532242	1273	3.77	1.78	12	0.92	1226.00	2596.00	7100	20230622	-34.86	3075	20220930	50.41	7100	-34.86	20230622	3700	25.00	20230103	7100	-34.86	20230622	3075	50.41	20220930	5.11	N	234300	500	137 억	703720	N	N	N	N
148	20230901	140729	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4640	80	2	1.75	1053157850	225390	38.67	4560	4735	4550	5920	3195	4560	4672.60	2.56	44602	4846	4702	4631	4487	4416	4667	4452	138	1360	500	2910	5	1	27532242	1277	3.78	1.79	12	0.82	1226.00	2596.00	7100	20230622	-34.65	3075	20220930	50.89	7100	-34.65	20230622	3700	25.41	20230103	7100	-34.65	20230622	3075	50.89	20220930	5.11	N	234300	500	137 억	703720	N	N	N	N
149	20230901	130707	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4675	115	2	2.52	904381005	193443	33.19	4560	4735	4550	5920	3195	4560	4675.18	2.56	44445	4846	4702	4631	4487	4416	4667	4452	138	1360	500	2910	5	1	27532242	1287	3.81	1.80	12	0.70	1226.00	2596.00	7100	20230622	-34.15	3075	20220930	52.03	7100	-34.15	20230622	3700	26.35	20230103	7100	-34.15	20230622	3075	52.03	20220930	5.11	N	234300	500	137 억	703720	N	N	N	N
150	20230901	120717	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4680	120	2	2.63	828039210	177144	30.39	4560	4735	4550	5920	3195	4560	4674.38	2.56	43765	4846	4702	4631	4487	4416	4667	4452	138	1360	500	2910	5	1	27532242	1289	3.82	1.80	12	0.64	1226.00	2596.00	7100	20230622	-34.08	3075	20220930	52.20	7100	-34.08	20230622	3700	26.49	20230103	7100	-34.08	20230622	3075	52.20	20220930	5.11	N	234300	500	137 억	703720	N	N	N	N
151	20230901	110716	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4675	115	2	2.52	749536765	160321	27.51	4560	4735	4550	5920	3195	4560	4675.23	2.56	40755	4846	4702	4631	4487	4416	4667	4452	138	1360	500	2910	5	1	27532242	1287	3.81	1.80	12	0.58	1226.00	2596.00	7100	20230622	-34.15	3075	20220930	52.03	7100	-34.15	20230622	3700	26.35	20230103	7100	-34.15	20230622	3075	52.03	20220930	5.11	N	234300	500	137 억	703720	N	N	N	N
152	20230901	100712	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4690	130	2	2.85	588877565	125939	21.61	4560	4735	4550	5920	3195	4560	4675.90	2.56	40039	4846	4702	4631	4487	4416	4667	4452	138	1360	500	2910	5	1	27532242	1291	3.83	1.81	12	0.46	1226.00	2596.00	7100	20230622	-33.94	3075	20220930	52.52	7100	-33.94	20230622	3700	26.76	20230103	7100	-33.94	20230622	3075	52.52	20220930	5.11	N	234300	500	137 억	703720	N	N	N	N
153	20230901	090701	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4600	40	2	0.88	36687560	8045	1.38	4560	4600	4550	5920	3195	4560	4560.29	2.56	5895	4846	4702	4631	4487	4416	4667	4452	138	1360	500	2910	5	1	27532242	1266	3.75	1.77	12	0.03	1226.00	2596.00	7100	20230622	-35.21	3075	20220930	49.59	7100	-35.21	20230622	3700	24.32	20230103	7100	-35.21	20230622	3075	49.59	20220930	5.11	N	234300	500	137 억	703720	N	N	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History