KissMeData/051160/price/prices-20230901.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230927	160518	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7000	50	2	0.72	229119360	33016	38.84	6890	7000	6890	9030	4870	6950	6939.63	1.89	-3393	7250	7100	7000	6850	6750	7050	6800	77	2080	500	4720	10	1	15474430	1083	-41.92	0.88	12	0.21	-167.00	8000.00	14330	20230206	-51.15	6720	20230517	4.17	14330	-51.15	20230206	6720	4.17	20230517	14330	-51.15	20230206	6720	4.17	20230517	4.12	N	051160	500	77 억	292088	N	N	7	N	N
3	20230927	150522	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6970	20	2	0.29	198240680	28595	33.64	6890	6980	6890	9030	4870	6950	6932.70	1.89	-2575	7250	7100	7000	6850	6750	7050	6800	77	2080	500	4720	10	1	15474430	1079	-41.74	0.87	12	0.18	-167.00	8000.00	14330	20230206	-51.36	6720	20230517	3.72	14330	-51.36	20230206	6720	3.72	20230517	14330	-51.36	20230206	6720	3.72	20230517	4.12	N	051160	500	77 억	292088	N	N	13	N	N
4	20230927	140522	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6940	-10	5	-0.14	173203850	24992	29.40	6890	6980	6890	9030	4870	6950	6930.37	1.89	-2448	7250	7100	7000	6850	6750	7050	6800	77	2080	500	4720	10	1	15474430	1074	-41.56	0.87	12	0.16	-167.00	8000.00	14330	20230206	-51.57	6720	20230517	3.27	14330	-51.57	20230206	6720	3.27	20230517	14330	-51.57	20230206	6720	3.27	20230517	4.12	N	051160	500	77 억	292088	N	N	13	N	N
5	20230927	130516	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6930	-20	5	-0.29	162809750	23495	27.64	6890	6980	6890	9030	4870	6950	6929.55	1.89	-2297	7250	7100	7000	6850	6750	7050	6800	77	2080	500	4720	10	1	15474430	1072	-41.50	0.87	12	0.15	-167.00	8000.00	14330	20230206	-51.64	6720	20230517	3.12	14330	-51.64	20230206	6720	3.12	20230517	14330	-51.64	20230206	6720	3.12	20230517	4.12	N	051160	500	77 억	292088	N	N	13	N	N
6	20230927	120516	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6930	-20	5	-0.29	120260550	17341	20.40	6890	6980	6890	9030	4870	6950	6935.04	1.89	194	7250	7100	7000	6850	6750	7050	6800	77	2080	500	4720	10	1	15474430	1072	-41.50	0.87	12	0.11	-167.00	8000.00	14330	20230206	-51.64	6720	20230517	3.12	14330	-51.64	20230206	6720	3.12	20230517	14330	-51.64	20230206	6720	3.12	20230517	4.12	N	051160	500	77 억	292088	N	N	13	N	N
7	20230927	110519	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6960	10	2	0.14	94000040	13557	15.95	6890	6980	6890	9030	4870	6950	6933.69	1.89	2404	7250	7100	7000	6850	6750	7050	6800	77	2080	500	4720	10	1	15474430	1077	-41.68	0.87	12	0.09	-167.00	8000.00	14330	20230206	-51.43	6720	20230517	3.57	14330	-51.43	20230206	6720	3.57	20230517	14330	-51.43	20230206	6720	3.57	20230517	4.12	N	051160	500	77 억	292088	N	N	13	N	N
8	20230927	100515	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6950	0	3	0.00	49031980	7077	8.33	6890	6980	6890	9030	4870	6950	6928.36	1.89	2430	7250	7100	7000	6850	6750	7050	6800	77	2080	500	4720	10	1	15474430	1075	-41.62	0.87	12	0.05	-167.00	8000.00	14330	20230206	-51.50	6720	20230517	3.42	14330	-51.50	20230206	6720	3.42	20230517	14330	-51.50	20230206	6720	3.42	20230517	4.12	N	051160	500	77 억	292088	N	N	13	N	N
9	20230927	090524	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6920	-30	5	-0.43	24393360	3526	4.15	6890	6940	6890	9030	4870	6950	6918.14	1.89	533	7250	7100	7000	6850	6750	7050	6800	77	2080	500	4720	10	1	15474430	1071	-41.44	0.86	12	0.02	-167.00	8000.00	14330	20230206	-51.71	6720	20230517	2.98	14330	-51.71	20230206	6720	2.98	20230517	14330	-51.71	20230206	6720	2.98	20230517	4.12	N	051160	500	77 억	292088	N	N	13	N	N
10	20230926	160516	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6950	-160	5	-2.25	593727160	84987	148.57	7060	7150	6900	9240	4980	7110	6986.35	1.90	-2700	7310	7210	7080	6980	6850	7260	7030	77	2130	500	4830	10	1	15474430	1075	-41.62	0.87	12	0.55	-167.00	8000.00	14330	20230206	-51.50	6720	20230517	3.42	14330	-51.50	20230206	6720	3.42	20230517	14330	-51.50	20230206	6720	3.42	20230517	4.17	N	051160	500	77 억	293393	N	N	13	N	N
11	20230926	150518	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6980	-130	5	-1.83	557447790	79771	139.45	7060	7150	6900	9240	4980	7110	6988.10	1.90	-2465	7310	7210	7080	6980	6850	7260	7030	77	2130	500	4830	10	1	15474430	1080	-41.80	0.87	12	0.52	-167.00	8000.00	14330	20230206	-51.29	6720	20230517	3.87	14330	-51.29	20230206	6720	3.87	20230517	14330	-51.29	20230206	6720	3.87	20230517	4.17	N	051160	500	77 억	293393	N	N	23	N	N
12	20230926	140512	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6980	-130	5	-1.83	535102060	76559	133.84	7060	7150	6900	9240	4980	7110	6989.41	1.90	-2465	7310	7210	7080	6980	6850	7260	7030	77	2130	500	4830	10	1	15474430	1080	-41.80	0.87	12	0.49	-167.00	8000.00	14330	20230206	-51.29	6720	20230517	3.87	14330	-51.29	20230206	6720	3.87	20230517	14330	-51.29	20230206	6720	3.87	20230517	4.17	N	051160	500	77 억	293393	N	N	23	N	N
13	20230926	130514	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6940	-170	5	-2.39	426680800	60921	106.50	7060	7150	6900	9240	4980	7110	7003.84	1.90	-445	7310	7210	7080	6980	6850	7260	7030	77	2130	500	4830	10	1	15474430	1074	-41.56	0.87	12	0.39	-167.00	8000.00	14330	20230206	-51.57	6720	20230517	3.27	14330	-51.57	20230206	6720	3.27	20230517	14330	-51.57	20230206	6720	3.27	20230517	4.17	N	051160	500	77 억	293393	N	N	23	N	N
14	20230926	120516	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6950	-160	5	-2.25	368162690	52501	91.78	7060	7150	6900	9240	4980	7110	7012.49	1.90	993	7310	7210	7080	6980	6850	7260	7030	77	2130	500	4830	10	1	15474430	1075	-41.62	0.87	12	0.34	-167.00	8000.00	14330	20230206	-51.50	6720	20230517	3.42	14330	-51.50	20230206	6720	3.42	20230517	14330	-51.50	20230206	6720	3.42	20230517	4.17	N	051160	500	77 억	293393	N	N	23	N	N
15	20230926	110515	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7030	-80	5	-1.13	219095540	31045	54.27	7060	7150	6990	9240	4980	7110	7057.35	1.90	1304	7310	7210	7080	6980	6850	7260	7030	77	2130	500	4830	10	1	15474430	1088	-42.10	0.88	12	0.20	-167.00	8000.00	14330	20230206	-50.94	6720	20230517	4.61	14330	-50.94	20230206	6720	4.61	20230517	14330	-50.94	20230206	6720	4.61	20230517	4.17	N	051160	500	77 억	293393	N	N	23	N	N
16	20230926	100513	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7030	-80	5	-1.13	136412140	19275	33.70	7060	7150	7030	9240	4980	7110	7077.15	1.90	2035	7310	7210	7080	6980	6850	7260	7030	77	2130	500	4830	10	1	15474430	1088	-42.10	0.88	12	0.12	-167.00	8000.00	14330	20230206	-50.94	6720	20230517	4.61	14330	-50.94	20230206	6720	4.61	20230517	14330	-50.94	20230206	6720	4.61	20230517	4.17	N	051160	500	77 억	293393	N	N	23	N	N
17	20230926	090514	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7140	30	2	0.42	17112080	2399	4.19	7060	7150	7060	9240	4980	7110	7133.01	1.90	6	7310	7210	7080	6980	6850	7260	7030	77	2130	500	4830	10	1	15474430	1105	-42.75	0.89	12	0.02	-167.00	8000.00	14330	20230206	-50.17	6720	20230517	6.25	14330	-50.17	20230206	6720	6.25	20230517	14330	-50.17	20230206	6720	6.25	20230517	4.17	N	051160	500	77 억	293393	N	N	23	N	N
18	20230925	160514	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7110	-30	5	-0.42	389370190	55278	67.72	7060	7180	6950	9280	5000	7140	7043.46	1.93	-4807	7373	7256	7083	6966	6793	7315	7025	77	2140	500	4850	10	1	15474430	1100	-42.57	0.89	12	0.36	-167.00	8000.00	14330	20230206	-50.38	6720	20230517	5.80	14330	-50.38	20230206	6720	5.80	20230517	14330	-50.38	20230206	6720	5.80	20230517	4.20	N	051160	500	77 억	298174	N	N	23	N	N
19	20230925	150517	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7140	0	3	0.00	327689550	46580	57.07	7060	7180	6950	9280	5000	7140	7034.98	1.93	-4018	7373	7256	7083	6966	6793	7315	7025	77	2140	500	4850	10	1	15474430	1105	-42.75	0.89	12	0.30	-167.00	8000.00	14330	20230206	-50.17	6720	20230517	6.25	14330	-50.17	20230206	6720	6.25	20230517	14330	-50.17	20230206	6720	6.25	20230517	4.20	N	051160	500	77 억	298174	N	N	33	N	N
20	20230925	140509	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7040	-100	5	-1.40	257052990	36590	44.83	7060	7180	6950	9280	5000	7140	7025.23	1.93	-2793	7373	7256	7083	6966	6793	7315	7025	77	2140	500	4850	10	1	15474430	1089	-42.16	0.88	12	0.24	-167.00	8000.00	14330	20230206	-50.87	6720	20230517	4.76	14330	-50.87	20230206	6720	4.76	20230517	14330	-50.87	20230206	6720	4.76	20230517	4.20	N	051160	500	77 억	298174	N	N	33	N	N
21	20230925	130511	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7000	-140	5	-1.96	241784710	34411	42.16	7060	7180	6950	9280	5000	7140	7026.38	1.93	-2515	7373	7256	7083	6966	6793	7315	7025	77	2140	500	4850	10	1	15474430	1083	-41.92	0.88	12	0.22	-167.00	8000.00	14330	20230206	-51.15	6720	20230517	4.17	14330	-51.15	20230206	6720	4.17	20230517	14330	-51.15	20230206	6720	4.17	20230517	4.20	N	051160	500	77 억	298174	N	N	33	N	N
22	20230925	120516	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7000	-140	5	-1.96	226847750	32277	39.54	7060	7180	6950	9280	5000	7140	7028.15	1.93	-2172	7373	7256	7083	6966	6793	7315	7025	77	2140	500	4850	10	1	15474430	1083	-41.92	0.88	12	0.21	-167.00	8000.00	14330	20230206	-51.15	6720	20230517	4.17	14330	-51.15	20230206	6720	4.17	20230517	14330	-51.15	20230206	6720	4.17	20230517	4.20	N	051160	500	77 억	298174	N	N	33	N	N
23	20230925	110511	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7000	-140	5	-1.96	144344860	20466	25.07	7060	7180	6990	9280	5000	7140	7052.91	1.93	-2406	7373	7256	7083	6966	6793	7315	7025	77	2140	500	4850	10	1	15474430	1083	-41.92	0.88	12	0.13	-167.00	8000.00	14330	20230206	-51.15	6720	20230517	4.17	14330	-51.15	20230206	6720	4.17	20230517	14330	-51.15	20230206	6720	4.17	20230517	4.20	N	051160	500	77 억	298174	N	N	33	N	N
24	20230925	100512	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7030	-110	5	-1.54	106276380	15031	18.41	7060	7180	7000	9280	5000	7140	7070.48	1.93	-398	7373	7256	7083	6966	6793	7315	7025	77	2140	500	4850	10	1	15474430	1088	-42.10	0.88	12	0.10	-167.00	8000.00	14330	20230206	-50.94	6720	20230517	4.61	14330	-50.94	20230206	6720	4.61	20230517	14330	-50.94	20230206	6720	4.61	20230517	4.20	N	051160	500	77 억	298174	N	N	33	N	N
25	20230925	090513	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7160	20	2	0.28	42339730	5979	7.32	7060	7180	7060	9280	5000	7140	7081.41	1.93	1626	7373	7256	7083	6966	6793	7315	7025	77	2140	500	4850	10	1	15474430	1108	-42.87	0.90	12	0.04	-167.00	8000.00	14330	20230206	-50.03	6720	20230517	6.55	14330	-50.03	20230206	6720	6.55	20230517	14330	-50.03	20230206	6720	6.55	20230517	4.20	N	051160	500	77 억	298174	N	N	33	N	N
26	20230922	160528	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7140	150	2	2.15	576535880	81319	74.97	6930	7200	6910	9080	4900	6990	7089.86	1.84	13097	7183	7086	6993	6896	6803	7040	6850	77	2090	500	4750	10	1	15474430	1105	-42.75	0.89	12	0.53	-167.00	8000.00	14330	20230206	-50.17	6720	20230517	6.25	14330	-50.17	20230206	6720	6.25	20230517	14330	-50.17	20230206	6720	6.25	20230517	4.21	N	051160	500	77 억	284355	N	N	33	N	N
27	20230922	150525	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7140	150	2	2.15	508599590	71766	66.16	6930	7200	6910	9080	4900	6990	7087.05	1.84	10931	7183	7086	6993	6896	6803	7040	6850	77	2090	500	4750	10	1	15474430	1105	-42.75	0.89	12	0.46	-167.00	8000.00	14330	20230206	-50.17	6720	20230517	6.25	14330	-50.17	20230206	6720	6.25	20230517	14330	-50.17	20230206	6720	6.25	20230517	4.21	N	051160	500	77 억	284355	N	N	71	N	N
28	20230922	140527	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7100	110	2	1.57	366944710	51900	47.85	6930	7170	6910	9080	4900	6990	7070.38	1.84	9692	7183	7086	6993	6896	6803	7040	6850	77	2090	500	4750	10	1	15474430	1099	-42.51	0.89	12	0.34	-167.00	8000.00	14330	20230206	-50.45	6720	20230517	5.65	14330	-50.45	20230206	6720	5.65	20230517	14330	-50.45	20230206	6720	5.65	20230517	4.21	N	051160	500	77 억	284355	N	N	71	N	N
29	20230922	130457	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7130	140	2	2.00	324064470	45870	42.29	6930	7170	6910	9080	4900	6990	7065.01	1.84	10056	7183	7086	6993	6896	6803	7040	6850	77	2090	500	4750	10	1	15474430	1103	-42.69	0.89	12	0.30	-167.00	8000.00	14330	20230206	-50.24	6720	20230517	6.10	14330	-50.24	20230206	6720	6.10	20230517	14330	-50.24	20230206	6720	6.10	20230517	4.21	N	051160	500	77 억	284355	N	N	71	N	N
30	20230922	120452	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7110	120	2	1.72	256138650	36349	33.51	6930	7120	6910	9080	4900	6990	7046.81	1.84	7259	7183	7086	6993	6896	6803	7040	6850	77	2090	500	4750	10	1	15474430	1100	-42.57	0.89	12	0.23	-167.00	8000.00	14330	20230206	-50.38	6720	20230517	5.80	14330	-50.38	20230206	6720	5.80	20230517	14330	-50.38	20230206	6720	5.80	20230517	4.21	N	051160	500	77 억	284355	N	N	71	N	N
31	20230922	110453	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7100	110	2	1.57	196475580	27947	25.77	6930	7120	6910	9080	4900	6990	7030.44	1.84	4434	7183	7086	6993	6896	6803	7040	6850	77	2090	500	4750	10	1	15474430	1099	-42.51	0.89	12	0.18	-167.00	8000.00	14330	20230206	-50.45	6720	20230517	5.65	14330	-50.45	20230206	6720	5.65	20230517	14330	-50.45	20230206	6720	5.65	20230517	4.21	N	051160	500	77 억	284355	N	N	71	N	N
32	20230922	100453	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7030	40	2	0.57	111692960	15980	14.73	6930	7050	6910	9080	4900	6990	6989.54	1.84	803	7183	7086	6993	6896	6803	7040	6850	77	2090	500	4750	10	1	15474430	1088	-42.10	0.88	12	0.10	-167.00	8000.00	14330	20230206	-50.94	6720	20230517	4.61	14330	-50.94	20230206	6720	4.61	20230517	14330	-50.94	20230206	6720	4.61	20230517	4.21	N	051160	500	77 억	284355	N	N	71	N	N
33	20230922	090447	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6980	-10	5	-0.14	8253120	1190	1.10	6930	6980	6910	9080	4900	6990	6930.39	1.84	-351	7183	7086	6993	6896	6803	7040	6850	77	2090	500	4750	10	1	15474430	1080	-41.80	0.87	12	0.01	-167.00	8000.00	14330	20230206	-51.29	6720	20230517	3.87	14330	-51.29	20230206	6720	3.87	20230517	14330	-51.29	20230206	6720	3.87	20230517	4.21	N	051160	500	77 억	284355	N	N	71	N	N
34	20230921	160455	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6990	-140	5	-1.96	755416730	108310	121.66	7050	7090	6900	9260	5000	7130	6974.55	2.11	-41653	7276	7202	7096	7022	6916	7240	7060	77	2130	500	4840	10	1	15474430	1082	-41.86	0.87	12	0.70	-167.00	8000.00	14330	20230206	-51.22	6720	20230517	4.02	14330	-51.22	20230206	6720	4.02	20230517	14330	-51.22	20230206	6720	4.02	20230517	4.22	N	051160	500	77 억	326492	N	N	71	N	N
35	20230921	150448	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6960	-170	5	-2.38	711826400	102056	114.63	7050	7090	6900	9260	5000	7130	6974.85	2.11	-39241	7276	7202	7096	7022	6916	7240	7060	77	2130	500	4840	10	1	15474430	1077	-41.68	0.87	12	0.66	-167.00	8000.00	14330	20230206	-51.43	6720	20230517	3.57	14330	-51.43	20230206	6720	3.57	20230517	14330	-51.43	20230206	6720	3.57	20230517	4.22	N	051160	500	77 억	326492	N	N	13	N	N
36	20230921	140453	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7000	-130	5	-1.82	592370130	84933	95.40	7050	7090	6900	9260	5000	7130	6974.54	2.11	-34814	7276	7202	7096	7022	6916	7240	7060	77	2130	500	4840	10	1	15474430	1083	-41.92	0.88	12	0.55	-167.00	8000.00	14330	20230206	-51.15	6720	20230517	4.17	14330	-51.15	20230206	6720	4.17	20230517	14330	-51.15	20230206	6720	4.17	20230517	4.22	N	051160	500	77 억	326492	N	N	13	N	N
37	20230921	130447	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6990	-140	5	-1.96	527345660	75627	84.95	7050	7090	6900	9260	5000	7130	6972.96	2.11	-31007	7276	7202	7096	7022	6916	7240	7060	77	2130	500	4840	10	1	15474430	1082	-41.86	0.87	12	0.49	-167.00	8000.00	14330	20230206	-51.22	6720	20230517	4.02	14330	-51.22	20230206	6720	4.02	20230517	14330	-51.22	20230206	6720	4.02	20230517	4.22	N	051160	500	77 억	326492	N	N	13	N	N
38	20230921	120443	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6980	-150	5	-2.10	464921870	66683	74.90	7050	7090	6900	9260	5000	7130	6972.10	2.11	-28501	7276	7202	7096	7022	6916	7240	7060	77	2130	500	4840	10	1	15474430	1080	-41.80	0.87	12	0.43	-167.00	8000.00	14330	20230206	-51.29	6720	20230517	3.87	14330	-51.29	20230206	6720	3.87	20230517	14330	-51.29	20230206	6720	3.87	20230517	4.22	N	051160	500	77 억	326492	N	N	13	N	N
39	20230921	110454	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6990	-140	5	-1.96	411395620	59015	66.29	7050	7090	6900	9260	5000	7130	6971.01	2.11	-25069	7276	7202	7096	7022	6916	7240	7060	77	2130	500	4840	10	1	15474430	1082	-41.86	0.87	12	0.38	-167.00	8000.00	14330	20230206	-51.22	6720	20230517	4.02	14330	-51.22	20230206	6720	4.02	20230517	14330	-51.22	20230206	6720	4.02	20230517	4.22	N	051160	500	77 억	326492	N	N	13	N	N
40	20230921	100447	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6950	-180	5	-2.52	251586440	35968	40.40	7050	7090	6930	9260	5000	7130	6994.69	2.11	-19675	7276	7202	7096	7022	6916	7240	7060	77	2130	500	4840	10	1	15474430	1075	-41.62	0.87	12	0.23	-167.00	8000.00	14330	20230206	-51.50	6720	20230517	3.42	14330	-51.50	20230206	6720	3.42	20230517	14330	-51.50	20230206	6720	3.42	20230517	4.22	N	051160	500	77 억	326492	N	N	13	N	N
41	20230921	090453	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7060	-70	5	-0.98	2954850	419	0.47	7050	7060	7050	9260	5000	7130	7050.24	2.11	-79	7276	7202	7096	7022	6916	7240	7060	77	2130	500	4840	10	1	15474430	1092	-42.28	0.88	12	0.00	-167.00	8000.00	14330	20230206	-50.73	6720	20230517	5.06	14330	-50.73	20230206	6720	5.06	20230517	14330	-50.73	20230206	6720	5.06	20230517	4.22	N	051160	500	77 억	326492	N	N	13	N	N
42	20230920	160451	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7130	50	2	0.71	632106030	89024	125.54	7020	7170	6990	9200	4960	7080	7100.32	2.19	-12791	7206	7142	7066	7002	6926	7175	7035	77	2120	500	4810	10	1	15474430	1103	-42.69	0.89	12	0.58	-167.00	8000.00	14330	20230206	-50.24	6720	20230517	6.10	14330	-50.24	20230206	6720	6.10	20230517	14330	-50.24	20230206	6720	6.10	20230517	4.27	N	051160	500	77 억	338889	N	N	13	N	N
43	20230920	150440	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7090	10	2	0.14	597914460	84205	118.75	7020	7170	6990	9200	4960	7080	7100.70	2.19	-11991	7206	7142	7066	7002	6926	7175	7035	77	2120	500	4810	10	1	15474430	1097	-42.46	0.89	12	0.54	-167.00	8000.00	14330	20230206	-50.52	6720	20230517	5.51	14330	-50.52	20230206	6720	5.51	20230517	14330	-50.52	20230206	6720	5.51	20230517	4.27	N	051160	500	77 억	338889	N	N	66	N	N
44	20230920	140445	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7120	40	2	0.56	520275100	73283	103.34	7020	7170	6990	9200	4960	7080	7099.53	2.19	-8437	7206	7142	7066	7002	6926	7175	7035	77	2120	500	4810	10	1	15474430	1102	-42.63	0.89	12	0.47	-167.00	8000.00	14330	20230206	-50.31	6720	20230517	5.95	14330	-50.31	20230206	6720	5.95	20230517	14330	-50.31	20230206	6720	5.95	20230517	4.27	N	051160	500	77 억	338889	N	N	66	N	N
45	20230920	130443	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7160	80	2	1.13	437957850	61744	87.07	7020	7170	6990	9200	4960	7080	7093.12	2.19	-5427	7206	7142	7066	7002	6926	7175	7035	77	2120	500	4810	10	1	15474430	1108	-42.87	0.90	12	0.40	-167.00	8000.00	14330	20230206	-50.03	6720	20230517	6.55	14330	-50.03	20230206	6720	6.55	20230517	14330	-50.03	20230206	6720	6.55	20230517	4.27	N	051160	500	77 억	338889	N	N	66	N	N
46	20230920	120441	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7130	50	2	0.71	332040070	46897	66.13	7020	7140	6990	9200	4960	7080	7080.20	2.19	-755	7206	7142	7066	7002	6926	7175	7035	77	2120	500	4810	10	1	15474430	1103	-42.69	0.89	12	0.30	-167.00	8000.00	14330	20230206	-50.24	6720	20230517	6.10	14330	-50.24	20230206	6720	6.10	20230517	14330	-50.24	20230206	6720	6.10	20230517	4.27	N	051160	500	77 억	338889	N	N	66	N	N
47	20230920	110446	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7080	0	3	0.00	249776430	35315	49.80	7020	7140	6990	9200	4960	7080	7072.81	2.19	2688	7206	7142	7066	7002	6926	7175	7035	77	2120	500	4810	10	1	15474430	1096	-42.40	0.89	12	0.23	-167.00	8000.00	14330	20230206	-50.59	6720	20230517	5.36	14330	-50.59	20230206	6720	5.36	20230517	14330	-50.59	20230206	6720	5.36	20230517	4.27	N	051160	500	77 억	338889	N	N	66	N	N
48	20230920	100438	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7090	10	2	0.14	108036410	15340	21.63	7020	7130	6990	9200	4960	7080	7042.79	2.19	-1163	7206	7142	7066	7002	6926	7175	7035	77	2120	500	4810	10	1	15474430	1097	-42.46	0.89	12	0.10	-167.00	8000.00	14330	20230206	-50.52	6720	20230517	5.51	14330	-50.52	20230206	6720	5.51	20230517	14330	-50.52	20230206	6720	5.51	20230517	4.27	N	051160	500	77 억	338889	N	N	66	N	N
49	20230920	090443	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7060	-20	5	-0.28	14208380	2016	2.84	7020	7080	7020	9200	4960	7080	7047.81	2.19	-5	7206	7142	7066	7002	6926	7175	7035	77	2120	500	4810	10	1	15474430	1092	-42.28	0.88	12	0.01	-167.00	8000.00	14330	20230206	-50.73	6720	20230517	5.06	14330	-50.73	20230206	6720	5.06	20230517	14330	-50.73	20230206	6720	5.06	20230517	4.27	N	051160	500	77 억	338889	N	N	66	N	N
50	20230919	160441	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7080	30	2	0.43	495148550	70085	128.48	7040	7130	6990	9160	4940	7050	7064.97	2.19	-606	7156	7102	7036	6982	6916	7130	7010	77	2110	500	4790	10	1	15474430	1096	-42.40	0.89	12	0.45	-167.00	8000.00	14330	20230206	-50.59	6720	20230517	5.36	14330	-50.59	20230206	6720	5.36	20230517	14330	-50.59	20230206	6720	5.36	20230517	4.34	N	051160	500	77 억	339495	N	N	66	N	N
51	20230919	150442	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7090	40	2	0.57	472693480	66918	122.68	7040	7130	6990	9160	4940	7050	7063.77	2.19	-867	7156	7102	7036	6982	6916	7130	7010	77	2110	500	4790	10	1	15474430	1097	-42.46	0.89	12	0.43	-167.00	8000.00	14330	20230206	-50.52	6720	20230517	5.51	14330	-50.52	20230206	6720	5.51	20230517	14330	-50.52	20230206	6720	5.51	20230517	4.34	N	051160	500	77 억	339495	N	N	67	N	N
52	20230919	140439	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7110	60	2	0.85	393183240	55712	102.13	7040	7130	6990	9160	4940	7050	7057.42	2.19	-1467	7156	7102	7036	6982	6916	7130	7010	77	2110	500	4790	10	1	15474430	1100	-42.57	0.89	12	0.36	-167.00	8000.00	14330	20230206	-50.38	6720	20230517	5.80	14330	-50.38	20230206	6720	5.80	20230517	14330	-50.38	20230206	6720	5.80	20230517	4.34	N	051160	500	77 억	339495	N	N	67	N	N
53	20230919	130434	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7110	60	2	0.85	310484100	44065	80.78	7040	7130	6990	9160	4940	7050	7046.05	2.19	-2838	7156	7102	7036	6982	6916	7130	7010	77	2110	500	4790	10	1	15474430	1100	-42.57	0.89	12	0.28	-167.00	8000.00	14330	20230206	-50.38	6720	20230517	5.80	14330	-50.38	20230206	6720	5.80	20230517	14330	-50.38	20230206	6720	5.80	20230517	4.34	N	051160	500	77 억	339495	N	N	67	N	N
54	20230919	120446	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7070	20	2	0.28	232375750	33058	60.60	7040	7100	6990	9160	4940	7050	7029.33	2.19	-7562	7156	7102	7036	6982	6916	7130	7010	77	2110	500	4790	10	1	15474430	1094	-42.34	0.88	12	0.21	-167.00	8000.00	14330	20230206	-50.66	6720	20230517	5.21	14330	-50.66	20230206	6720	5.21	20230517	14330	-50.66	20230206	6720	5.21	20230517	4.34	N	051160	500	77 억	339495	N	N	67	N	N
55	20230919	110445	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7010	-40	5	-0.57	147825430	21034	38.56	7040	7100	6990	9160	4940	7050	7027.93	2.19	-5441	7156	7102	7036	6982	6916	7130	7010	77	2110	500	4790	10	1	15474430	1085	-41.98	0.88	12	0.14	-167.00	8000.00	14330	20230206	-51.08	6720	20230517	4.32	14330	-51.08	20230206	6720	4.32	20230517	14330	-51.08	20230206	6720	4.32	20230517	4.34	N	051160	500	77 억	339495	N	N	67	N	N
56	20230919	100441	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7040	-10	5	-0.14	91532950	13011	23.85	7040	7100	7000	9160	4940	7050	7035.04	2.19	-4424	7156	7102	7036	6982	6916	7130	7010	77	2110	500	4790	10	1	15474430	1089	-42.16	0.88	12	0.08	-167.00	8000.00	14330	20230206	-50.87	6720	20230517	4.76	14330	-50.87	20230206	6720	4.76	20230517	14330	-50.87	20230206	6720	4.76	20230517	4.34	N	051160	500	77 억	339495	N	N	67	N	N
57	20230919	090440	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7050	0	3	0.00	7230330	1024	1.88	7040	7100	7040	9160	4940	7050	7060.87	2.19	-318	7156	7102	7036	6982	6916	7130	7010	77	2110	500	4790	10	1	15474430	1091	-42.22	0.88	12	0.01	-167.00	8000.00	14330	20230206	-50.80	6720	20230517	4.91	14330	-50.80	20230206	6720	4.91	20230517	14330	-50.80	20230206	6720	4.91	20230517	4.34	N	051160	500	77 억	339495	N	N	67	N	N
58	20230918	160442	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7050	50	2	0.71	383396450	54534	43.82	7000	7090	6970	9100	4900	7000	7030.40	2.07	18777	7240	7120	7060	6940	6880	7090	6910	77	2100	500	4760	10	1	15474430	1091	-42.22	0.88	12	0.35	-167.00	8000.00	14330	20230206	-50.80	6720	20230517	4.91	14330	-50.80	20230206	6720	4.91	20230517	14330	-50.80	20230206	6720	4.91	20230517	4.35	N	051160	500	77 억	320733	N	N	67	N	N
59	20230918	150439	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7030	30	2	0.43	358336670	50977	40.96	7000	7090	6970	9100	4900	7000	7029.38	2.07	18055	7240	7120	7060	6940	6880	7090	6910	77	2100	500	4760	10	1	15474430	1088	-42.10	0.88	12	0.33	-167.00	8000.00	14330	20230206	-50.94	6720	20230517	4.61	14330	-50.94	20230206	6720	4.61	20230517	14330	-50.94	20230206	6720	4.61	20230517	4.35	N	051160	500	77 억	320733	N	N	41	N	N
60	20230918	140452	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7080	80	2	1.14	317081160	45123	36.26	7000	7090	6970	9100	4900	7000	7027.04	2.07	16223	7240	7120	7060	6940	6880	7090	6910	77	2100	500	4760	10	1	15474430	1096	-42.40	0.89	12	0.29	-167.00	8000.00	14330	20230206	-50.59	6720	20230517	5.36	14330	-50.59	20230206	6720	5.36	20230517	14330	-50.59	20230206	6720	5.36	20230517	4.35	N	051160	500	77 억	320733	N	N	41	N	N
61	20230918	130441	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7040	40	2	0.57	215998880	30799	24.75	7000	7050	6970	9100	4900	7000	7013.18	2.07	5550	7240	7120	7060	6940	6880	7090	6910	77	2100	500	4760	10	1	15474430	1089	-42.16	0.88	12	0.20	-167.00	8000.00	14330	20230206	-50.87	6720	20230517	4.76	14330	-50.87	20230206	6720	4.76	20230517	14330	-50.87	20230206	6720	4.76	20230517	4.35	N	051160	500	77 억	320733	N	N	41	N	N
62	20230918	120441	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7040	40	2	0.57	153185350	21860	17.56	7000	7050	6970	9100	4900	7000	7007.57	2.07	2748	7240	7120	7060	6940	6880	7090	6910	77	2100	500	4760	10	1	15474430	1089	-42.16	0.88	12	0.14	-167.00	8000.00	14330	20230206	-50.87	6720	20230517	4.76	14330	-50.87	20230206	6720	4.76	20230517	14330	-50.87	20230206	6720	4.76	20230517	4.35	N	051160	500	77 억	320733	N	N	41	N	N
63	20230918	110441	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7020	20	2	0.29	111252430	15882	12.76	7000	7050	6970	9100	4900	7000	7004.94	2.07	-659	7240	7120	7060	6940	6880	7090	6910	77	2100	500	4760	10	1	15474430	1086	-42.04	0.88	12	0.10	-167.00	8000.00	14330	20230206	-51.01	6720	20230517	4.46	14330	-51.01	20230206	6720	4.46	20230517	14330	-51.01	20230206	6720	4.46	20230517	4.35	N	051160	500	77 억	320733	N	N	41	N	N
64	20230918	100437	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7030	30	2	0.43	88275510	12606	10.13	7000	7050	6970	9100	4900	7000	7002.66	2.07	-781	7240	7120	7060	6940	6880	7090	6910	77	2100	500	4760	10	1	15474430	1088	-42.10	0.88	12	0.08	-167.00	8000.00	14330	20230206	-50.94	6720	20230517	4.61	14330	-50.94	20230206	6720	4.61	20230517	14330	-50.94	20230206	6720	4.61	20230517	4.35	N	051160	500	77 억	320733	N	N	41	N	N
65	20230918	090434	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7000	0	3	0.00	2849000	407	0.33	7000	7000	7000	9100	4900	7000	7000.00	2.07	0	7240	7120	7060	6940	6880	7090	6910	77	2100	500	4760	10	1	15474430	1083	-41.92	0.88	12	0.00	-167.00	8000.00	14330	20230206	-51.15	6720	20230517	4.17	14330	-51.15	20230206	6720	4.17	20230517	14330	-51.15	20230206	6720	4.17	20230517	4.35	N	051160	500	77 억	320733	N	N	41	N	N
66	20230915	160437	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7000	40	2	0.57	882180460	124450	327.80	7000	7180	7000	9040	4880	6960	7088.63	1.93	22835	7053	7006	6933	6886	6813	7030	6910	77	2080	500	4730	10	1	15474430	1083	-41.92	0.88	12	0.80	-167.00	8000.00	14330	20230206	-51.15	6720	20230517	4.17	14330	-51.15	20230206	6720	4.17	20230517	14330	-51.15	20230206	6720	4.17	20230517	4.35	N	051160	500	77 억	297898	N	N	41	N	N
67	20230915	150440	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7050	90	2	1.29	806174300	113600	299.22	7000	7180	7000	9040	4880	6960	7096.60	1.93	29502	7053	7006	6933	6886	6813	7030	6910	77	2080	500	4730	10	1	15474430	1091	-42.22	0.88	12	0.73	-167.00	8000.00	14330	20230206	-50.80	6720	20230517	4.91	14330	-50.80	20230206	6720	4.91	20230517	14330	-50.80	20230206	6720	4.91	20230517	4.35	N	051160	500	77 억	297898	N	N	18	N	N
68	20230915	140437	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7080	120	2	1.72	761136550	107224	282.43	7000	7180	7000	9040	4880	6960	7098.57	1.93	31750	7053	7006	6933	6886	6813	7030	6910	77	2080	500	4730	10	1	15474430	1096	-42.40	0.89	12	0.69	-167.00	8000.00	14330	20230206	-50.59	6720	20230517	5.36	14330	-50.59	20230206	6720	5.36	20230517	14330	-50.59	20230206	6720	5.36	20230517	4.35	N	051160	500	77 억	297898	N	N	18	N	N
69	20230915	130435	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7060	100	2	1.44	734304710	103421	272.41	7000	7180	7000	9040	4880	6960	7100.15	1.93	32641	7053	7006	6933	6886	6813	7030	6910	77	2080	500	4730	10	1	15474430	1092	-42.28	0.88	12	0.67	-167.00	8000.00	14330	20230206	-50.73	6720	20230517	5.06	14330	-50.73	20230206	6720	5.06	20230517	14330	-50.73	20230206	6720	5.06	20230517	4.35	N	051160	500	77 억	297898	N	N	18	N	N
70	20230915	120440	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7050	90	2	1.29	720496940	101462	267.25	7000	7180	7000	9040	4880	6960	7101.15	1.93	33029	7053	7006	6933	6886	6813	7030	6910	77	2080	500	4730	10	1	15474430	1091	-42.22	0.88	12	0.66	-167.00	8000.00	14330	20230206	-50.80	6720	20230517	4.91	14330	-50.80	20230206	6720	4.91	20230517	14330	-50.80	20230206	6720	4.91	20230517	4.35	N	051160	500	77 억	297898	N	N	18	N	N
71	20230915	110442	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7040	80	2	1.15	686292730	96613	254.48	7000	7180	7000	9040	4880	6960	7103.52	1.93	33665	7053	7006	6933	6886	6813	7030	6910	77	2080	500	4730	10	1	15474430	1089	-42.16	0.88	12	0.62	-167.00	8000.00	14330	20230206	-50.87	6720	20230517	4.76	14330	-50.87	20230206	6720	4.76	20230517	14330	-50.87	20230206	6720	4.76	20230517	4.35	N	051160	500	77 억	297898	N	N	18	N	N
72	20230915	100442	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7120	160	2	2.30	614966710	86528	227.92	7000	7180	7000	9040	4880	6960	7107.14	1.93	32839	7053	7006	6933	6886	6813	7030	6910	77	2080	500	4730	10	1	15474430	1102	-42.63	0.89	12	0.56	-167.00	8000.00	14330	20230206	-50.31	6720	20230517	5.95	14330	-50.31	20230206	6720	5.95	20230517	14330	-50.31	20230206	6720	5.95	20230517	4.35	N	051160	500	77 억	297898	N	N	18	N	N
73	20230915	090434	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7070	110	2	1.58	23296820	3306	8.71	7000	7080	7000	9040	4880	6960	7046.83	1.93	-268	7053	7006	6933	6886	6813	7030	6910	77	2080	500	4730	10	1	15474430	1094	-42.34	0.88	12	0.02	-167.00	8000.00	14330	20230206	-50.66	6720	20230517	5.21	14330	-50.66	20230206	6720	5.21	20230517	14330	-50.66	20230206	6720	5.21	20230517	4.35	N	051160	500	77 억	297898	N	N	18	N	N
74	20230914	160438	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6960	120	2	1.75	260221780	37574	33.78	6860	6980	6860	8890	4790	6840	6925.89	1.87	7912	7213	7026	6913	6726	6613	6970	6670	77	2050	500	4650	10	1	15474430	1077	-41.68	0.87	12	0.24	-167.00	8000.00	14330	20230206	-51.43	6720	20230517	3.57	14330	-51.43	20230206	6720	3.57	20230517	14330	-51.43	20230206	6720	3.57	20230517	4.47	N	051160	500	77 억	289986	N	N	18	N	N
75	20230914	150430	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6960	120	2	1.75	226922760	32772	29.47	6860	6980	6860	8890	4790	6840	6924.68	1.87	7097	7213	7026	6913	6726	6613	6970	6670	77	2050	500	4650	10	1	15474430	1077	-41.68	0.87	12	0.21	-167.00	8000.00	14330	20230206	-51.43	6720	20230517	3.57	14330	-51.43	20230206	6720	3.57	20230517	14330	-51.43	20230206	6720	3.57	20230517	4.47	N	051160	500	77 억	289986	N	N	26	N	N
76	20230914	140431	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6920	80	2	1.17	185384410	26777	24.08	6860	6980	6860	8890	4790	6840	6923.74	1.87	6308	7213	7026	6913	6726	6613	6970	6670	77	2050	500	4650	10	1	15474430	1071	-41.44	0.86	12	0.17	-167.00	8000.00	14330	20230206	-51.71	6720	20230517	2.98	14330	-51.71	20230206	6720	2.98	20230517	14330	-51.71	20230206	6720	2.98	20230517	4.47	N	051160	500	77 억	289986	N	N	26	N	N
77	20230914	130426	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6910	70	2	1.02	166142600	23999	21.58	6860	6980	6860	8890	4790	6840	6923.42	1.87	6308	7213	7026	6913	6726	6613	6970	6670	77	2050	500	4650	10	1	15474430	1069	-41.38	0.86	12	0.16	-167.00	8000.00	14330	20230206	-51.78	6720	20230517	2.83	14330	-51.78	20230206	6720	2.83	20230517	14330	-51.78	20230206	6720	2.83	20230517	4.47	N	051160	500	77 억	289986	N	N	26	N	N
78	20230914	120437	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6910	70	2	1.02	117171960	16909	15.20	6860	6980	6860	8890	4790	6840	6930.36	1.87	2525	7213	7026	6913	6726	6613	6970	6670	77	2050	500	4650	10	1	15474430	1069	-41.38	0.86	12	0.11	-167.00	8000.00	14330	20230206	-51.78	6720	20230517	2.83	14330	-51.78	20230206	6720	2.83	20230517	14330	-51.78	20230206	6720	2.83	20230517	4.47	N	051160	500	77 억	289986	N	N	26	N	N
79	20230914	110431	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6910	70	2	1.02	106822430	15412	13.86	6860	6980	6860	8890	4790	6840	6932.02	1.87	1902	7213	7026	6913	6726	6613	6970	6670	77	2050	500	4650	10	1	15474430	1069	-41.38	0.86	12	0.10	-167.00	8000.00	14330	20230206	-51.78	6720	20230517	2.83	14330	-51.78	20230206	6720	2.83	20230517	14330	-51.78	20230206	6720	2.83	20230517	4.47	N	051160	500	77 억	289986	N	N	26	N	N
80	20230914	100426	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6940	100	2	1.46	71681000	10344	9.30	6860	6980	6860	8890	4790	6840	6931.04	1.87	1489	7213	7026	6913	6726	6613	6970	6670	77	2050	500	4650	10	1	15474430	1074	-41.56	0.87	12	0.07	-167.00	8000.00	14330	20230206	-51.57	6720	20230517	3.27	14330	-51.57	20230206	6720	3.27	20230517	14330	-51.57	20230206	6720	3.27	20230517	4.47	N	051160	500	77 억	289986	N	N	26	N	N
81	20230914	090434	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6880	40	2	0.58	8764500	1274	1.15	6860	6910	6860	8890	4790	6840	6884.79	1.87	-4	7213	7026	6913	6726	6613	6970	6670	77	2050	500	4650	10	1	15474430	1065	-41.20	0.86	12	0.01	-167.00	8000.00	14330	20230206	-51.99	6720	20230517	2.38	14330	-51.99	20230206	6720	2.38	20230517	14330	-51.99	20230206	6720	2.38	20230517	4.47	N	051160	500	77 억	289986	N	N	26	N	N
82	20230913	160437	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6840	-210	5	-2.98	752402620	108701	94.40	7040	7100	6800	9160	4940	7050	6921.98	1.90	-3693	7243	7146	7013	6916	6783	7195	6965	77	2110	500	4790	10	1	15474430	1058	-40.96	0.85	12	0.70	-167.00	8000.00	14330	20230206	-52.27	6720	20230517	1.79	14330	-52.27	20230206	6720	1.79	20230517	14330	-52.27	20230206	6720	1.79	20230517	4.53	N	051160	500	77 억	293689	N	N	26	N	N
83	20230913	150432	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6890	-160	5	-2.27	506975680	72977	63.38	7040	7050	6890	9160	4940	7050	6946.75	1.90	-3176	7243	7146	7013	6916	6783	7195	6965	77	2110	500	4790	10	1	15474430	1066	-41.26	0.86	12	0.47	-167.00	8000.00	14330	20230206	-51.92	6720	20230517	2.53	14330	-51.92	20230206	6720	2.53	20230517	14330	-51.92	20230206	6720	2.53	20230517	4.53	N	051160	500	77 억	293689	N	N	20	N	N
84	20230913	140434	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7010	-40	5	-0.57	211463530	30353	26.36	7040	7050	6930	9160	4940	7050	6966.21	1.90	-6123	7243	7146	7013	6916	6783	7195	6965	77	2110	500	4790	10	1	15474430	1085	-41.98	0.88	12	0.20	-167.00	8000.00	14330	20230206	-51.08	6720	20230517	4.32	14330	-51.08	20230206	6720	4.32	20230517	14330	-51.08	20230206	6720	4.32	20230517	4.53	N	051160	500	77 억	293689	N	N	20	N	N
85	20230913	130423	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6980	-70	5	-0.99	196723800	28248	24.53	7040	7050	6930	9160	4940	7050	6963.50	1.90	-6093	7243	7146	7013	6916	6783	7195	6965	77	2110	500	4790	10	1	15474430	1080	-41.80	0.87	12	0.18	-167.00	8000.00	14330	20230206	-51.29	6720	20230517	3.87	14330	-51.29	20230206	6720	3.87	20230517	14330	-51.29	20230206	6720	3.87	20230517	4.53	N	051160	500	77 억	293689	N	N	20	N	N
86	20230913	120435	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6970	-80	5	-1.13	172729270	24806	21.54	7040	7050	6930	9160	4940	7050	6962.44	1.90	-5441	7243	7146	7013	6916	6783	7195	6965	77	2110	500	4790	10	1	15474430	1079	-41.74	0.87	12	0.16	-167.00	8000.00	14330	20230206	-51.36	6720	20230517	3.72	14330	-51.36	20230206	6720	3.72	20230517	14330	-51.36	20230206	6720	3.72	20230517	4.53	N	051160	500	77 억	293689	N	N	20	N	N
87	20230913	110433	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6950	-100	5	-1.42	151630330	21767	18.90	7040	7050	6930	9160	4940	7050	6965.22	1.90	-5531	7243	7146	7013	6916	6783	7195	6965	77	2110	500	4790	10	1	15474430	1075	-41.62	0.87	12	0.14	-167.00	8000.00	14330	20230206	-51.50	6720	20230517	3.42	14330	-51.50	20230206	6720	3.42	20230517	14330	-51.50	20230206	6720	3.42	20230517	4.53	N	051160	500	77 억	293689	N	N	20	N	N
88	20230913	100427	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6970	-80	5	-1.13	94237960	13507	11.73	7040	7050	6940	9160	4940	7050	6975.77	1.90	-4402	7243	7146	7013	6916	6783	7195	6965	77	2110	500	4790	10	1	15474430	1079	-41.74	0.87	12	0.09	-167.00	8000.00	14330	20230206	-51.36	6720	20230517	3.72	14330	-51.36	20230206	6720	3.72	20230517	14330	-51.36	20230206	6720	3.72	20230517	4.53	N	051160	500	77 억	293689	N	N	20	N	N
89	20230913	090423	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6960	-90	5	-1.28	4805190	685	0.59	7040	7040	6950	9160	4940	7050	6998.48	1.90	-29	7243	7146	7013	6916	6783	7195	6965	77	2110	500	4790	10	1	15474430	1077	-41.68	0.87	12	0.00	-167.00	8000.00	14330	20230206	-51.43	6720	20230517	3.57	14330	-51.43	20230206	6720	3.57	20230517	14330	-51.43	20230206	6720	3.57	20230517	4.53	N	051160	500	77 억	293689	N	N	20	N	N
90	20230912	160421	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7050	120	2	1.73	807548890	114927	167.94	6930	7110	6880	9000	4860	6930	7026.33	2.05	-23656	7076	7002	6936	6862	6796	6970	6830	77	2070	500	4710	10	1	15474430	1091	-42.22	0.88	12	0.74	-167.00	8000.00	14330	20230206	-50.80	6720	20230517	4.91	14330	-50.80	20230206	6720	4.91	20230517	14330	-50.80	20230206	6720	4.91	20230517	4.64	N	051160	500	77 억	317355	N	N	20	N	N
91	20230912	150430	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7050	120	2	1.73	771910400	109859	160.53	6930	7110	6880	9000	4860	6930	7026.37	2.05	-23560	7076	7002	6936	6862	6796	6970	6830	77	2070	500	4710	10	1	15474430	1091	-42.22	0.88	12	0.71	-167.00	8000.00	14330	20230206	-50.80	6720	20230517	4.91	14330	-50.80	20230206	6720	4.91	20230517	14330	-50.80	20230206	6720	4.91	20230517	4.64	N	051160	500	77 억	317355	N	N	31	N	N
92	20230912	140428	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7030	100	2	1.44	693650760	98738	144.28	6930	7110	6880	9000	4860	6930	7025.17	2.05	-22810	7076	7002	6936	6862	6796	6970	6830	77	2070	500	4710	10	1	15474430	1088	-42.10	0.88	12	0.64	-167.00	8000.00	14330	20230206	-50.94	6720	20230517	4.61	14330	-50.94	20230206	6720	4.61	20230517	14330	-50.94	20230206	6720	4.61	20230517	4.64	N	051160	500	77 억	317355	N	N	31	N	N
93	20230912	130425	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7080	150	2	2.16	575941190	82056	119.91	6930	7110	6880	9000	4860	6930	7018.88	2.05	-15692	7076	7002	6936	6862	6796	6970	6830	77	2070	500	4710	10	1	15474430	1096	-42.40	0.89	12	0.53	-167.00	8000.00	14330	20230206	-50.59	6720	20230517	5.36	14330	-50.59	20230206	6720	5.36	20230517	14330	-50.59	20230206	6720	5.36	20230517	4.64	N	051160	500	77 억	317355	N	N	31	N	N
94	20230912	120421	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7100	170	2	2.45	478380470	68227	99.70	6930	7110	6880	9000	4860	6930	7011.60	2.05	-11068	7076	7002	6936	6862	6796	6970	6830	77	2070	500	4710	10	1	15474430	1099	-42.51	0.89	12	0.44	-167.00	8000.00	14330	20230206	-50.45	6720	20230517	5.65	14330	-50.45	20230206	6720	5.65	20230517	14330	-50.45	20230206	6720	5.65	20230517	4.64	N	051160	500	77 억	317355	N	N	31	N	N
95	20230912	110425	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7040	110	2	1.59	334140320	47796	69.84	6930	7050	6880	9000	4860	6930	6990.97	2.05	-7037	7076	7002	6936	6862	6796	6970	6830	77	2070	500	4710	10	1	15474430	1089	-42.16	0.88	12	0.31	-167.00	8000.00	14330	20230206	-50.87	6720	20230517	4.76	14330	-50.87	20230206	6720	4.76	20230517	14330	-50.87	20230206	6720	4.76	20230517	4.64	N	051160	500	77 억	317355	N	N	31	N	N
96	20230912	100423	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7000	70	2	1.01	139697520	20066	29.32	6930	7020	6880	9000	4860	6930	6961.90	2.05	2663	7076	7002	6936	6862	6796	6970	6830	77	2070	500	4710	10	1	15474430	1083	-41.92	0.88	12	0.13	-167.00	8000.00	14330	20230206	-51.15	6720	20230517	4.17	14330	-51.15	20230206	6720	4.17	20230517	14330	-51.15	20230206	6720	4.17	20230517	4.64	N	051160	500	77 억	317355	N	N	31	N	N
97	20230912	090430	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6930	0	3	0.00	12186360	1766	2.58	6930	6930	6880	9000	4860	6930	6900.54	2.05	8	7076	7002	6936	6862	6796	6970	6830	77	2070	500	4710	10	1	15474430	1072	-41.50	0.87	12	0.01	-167.00	8000.00	14330	20230206	-51.64	6720	20230517	3.12	14330	-51.64	20230206	6720	3.12	20230517	14330	-51.64	20230206	6720	3.12	20230517	4.64	N	051160	500	77 억	317355	N	N	31	N	N
98	20230911	160420	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6930	-40	5	-0.57	466611190	67213	67.25	6960	7010	6870	9060	4880	6970	6942.30	2.07	-3655	7050	7010	6940	6900	6830	7030	6920	77	2090	500	4730	10	1	15474430	1072	-41.50	0.87	12	0.43	-167.00	8000.00	14330	20230206	-51.64	6720	20230517	3.12	14330	-51.64	20230206	6720	3.12	20230517	14330	-51.64	20230206	6720	3.12	20230517	4.69	N	051160	500	77 억	320990	N	N	31	N	N
99	20230911	150427	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6940	-30	5	-0.43	432707200	62321	62.36	6960	7010	6870	9060	4880	6970	6943.20	2.07	-3665	7050	7010	6940	6900	6830	7030	6920	77	2090	500	4730	10	1	15474430	1074	-41.56	0.87	12	0.40	-167.00	8000.00	14330	20230206	-51.57	6720	20230517	3.27	14330	-51.57	20230206	6720	3.27	20230517	14330	-51.57	20230206	6720	3.27	20230517	4.69	N	051160	500	77 억	320990	N	N	25	N	N
100	20230911	140433	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6950	-20	5	-0.29	346193490	49858	49.89	6960	7010	6870	9060	4880	6970	6943.59	2.07	1123	7050	7010	6940	6900	6830	7030	6920	77	2090	500	4730	10	1	15474430	1075	-41.62	0.87	12	0.32	-167.00	8000.00	14330	20230206	-51.50	6720	20230517	3.42	14330	-51.50	20230206	6720	3.42	20230517	14330	-51.50	20230206	6720	3.42	20230517	4.69	N	051160	500	77 억	320990	N	N	25	N	N
101	20230911	130416	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6970	0	3	0.00	305064950	43941	43.97	6960	7010	6870	9060	4880	6970	6942.60	2.07	860	7050	7010	6940	6900	6830	7030	6920	77	2090	500	4730	10	1	15474430	1079	-41.74	0.87	12	0.28	-167.00	8000.00	14330	20230206	-51.36	6720	20230517	3.72	14330	-51.36	20230206	6720	3.72	20230517	14330	-51.36	20230206	6720	3.72	20230517	4.69	N	051160	500	77 억	320990	N	N	25	N	N
102	20230911	120423	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6980	10	2	0.14	275521170	39701	39.72	6960	7010	6870	9060	4880	6970	6939.91	2.07	3023	7050	7010	6940	6900	6830	7030	6920	77	2090	500	4730	10	1	15474430	1080	-41.80	0.87	12	0.26	-167.00	8000.00	14330	20230206	-51.29	6720	20230517	3.87	14330	-51.29	20230206	6720	3.87	20230517	14330	-51.29	20230206	6720	3.87	20230517	4.69	N	051160	500	77 억	320990	N	N	25	N	N
103	20230911	110414	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6970	0	3	0.00	262782550	37875	37.90	6960	7010	6870	9060	4880	6970	6938.15	2.07	3568	7050	7010	6940	6900	6830	7030	6920	77	2090	500	4730	10	1	15474430	1079	-41.74	0.87	12	0.24	-167.00	8000.00	14330	20230206	-51.36	6720	20230517	3.72	14330	-51.36	20230206	6720	3.72	20230517	14330	-51.36	20230206	6720	3.72	20230517	4.69	N	051160	500	77 억	320990	N	N	25	N	N
104	20230911	100417	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6990	20	2	0.29	222481660	32103	32.12	6960	7000	6870	9060	4880	6970	6930.25	2.07	5494	7050	7010	6940	6900	6830	7030	6920	77	2090	500	4730	10	1	15474430	1082	-41.86	0.87	12	0.21	-167.00	8000.00	14330	20230206	-51.22	6720	20230517	4.02	14330	-51.22	20230206	6720	4.02	20230517	14330	-51.22	20230206	6720	4.02	20230517	4.69	N	051160	500	77 억	320990	N	N	25	N	N
105	20230911	090416	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6940	-30	5	-0.43	11204720	1618	1.62	6960	6960	6910	9060	4880	6970	6925.04	2.07	-11	7050	7010	6940	6900	6830	7030	6920	77	2090	500	4730	10	1	15474430	1074	-41.56	0.87	12	0.01	-167.00	8000.00	14330	20230206	-51.57	6720	20230517	3.27	14330	-51.57	20230206	6720	3.27	20230517	14330	-51.57	20230206	6720	3.27	20230517	4.69	N	051160	500	77 억	320990	N	N	25	N	N
106	20230908	160422	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6970	70	2	1.01	678594240	98085	75.36	6910	6980	6870	8970	4830	6900	6918.40	2.10	-4528	7153	7026	6963	6836	6773	6995	6805	77	2070	500	4690	10	1	15474430	1079	-41.74	0.87	12	0.63	-167.00	8000.00	14330	20230206	-51.36	6720	20230517	3.72	14330	-51.36	20230206	6720	3.72	20230517	14330	-51.36	20230206	6720	3.72	20230517	4.81	N	051160	500	77 억	325528	N	N	25	N	N
107	20230908	150424	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6970	70	2	1.01	660567100	95496	73.37	6910	6980	6870	8970	4830	6900	6917.22	2.10	-4477	7153	7026	6963	6836	6773	6995	6805	77	2070	500	4690	10	1	15474430	1079	-41.74	0.87	12	0.62	-167.00	8000.00	14330	20230206	-51.36	6720	20230517	3.72	14330	-51.36	20230206	6720	3.72	20230517	14330	-51.36	20230206	6720	3.72	20230517	4.81	N	051160	500	77 억	325528	N	N	38	N	N
108	20230908	140424	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6920	20	2	0.29	615826990	89056	68.42	6910	6970	6870	8970	4830	6900	6915.05	2.10	-3863	7153	7026	6963	6836	6773	6995	6805	77	2070	500	4690	10	1	15474430	1071	-41.44	0.86	12	0.58	-167.00	8000.00	14330	20230206	-51.71	6720	20230517	2.98	14330	-51.71	20230206	6720	2.98	20230517	14330	-51.71	20230206	6720	2.98	20230517	4.81	N	051160	500	77 억	325528	N	N	38	N	N
109	20230908	130424	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6960	60	2	0.87	523338190	75712	58.17	6910	6970	6870	8970	4830	6900	6912.22	2.10	-2794	7153	7026	6963	6836	6773	6995	6805	77	2070	500	4690	10	1	15474430	1077	-41.68	0.87	12	0.49	-167.00	8000.00	14330	20230206	-51.43	6720	20230517	3.57	14330	-51.43	20230206	6720	3.57	20230517	14330	-51.43	20230206	6720	3.57	20230517	4.81	N	051160	500	77 억	325528	N	N	38	N	N
110	20230908	120430	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6880	-20	5	-0.29	416263830	60205	46.25	6910	6970	6870	8970	4830	6900	6914.11	2.10	-872	7153	7026	6963	6836	6773	6995	6805	77	2070	500	4690	10	1	15474430	1065	-41.20	0.86	12	0.39	-167.00	8000.00	14330	20230206	-51.99	6720	20230517	2.38	14330	-51.99	20230206	6720	2.38	20230517	14330	-51.99	20230206	6720	2.38	20230517	4.81	N	051160	500	77 억	325528	N	N	38	N	N
111	20230908	110426	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6920	20	2	0.29	296537280	42813	32.89	6910	6970	6880	8970	4830	6900	6926.34	2.10	3091	7153	7026	6963	6836	6773	6995	6805	77	2070	500	4690	10	1	15474430	1071	-41.44	0.86	12	0.28	-167.00	8000.00	14330	20230206	-51.71	6720	20230517	2.98	14330	-51.71	20230206	6720	2.98	20230517	14330	-51.71	20230206	6720	2.98	20230517	4.81	N	051160	500	77 억	325528	N	N	38	N	N
112	20230908	100422	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6920	20	2	0.29	211860190	30570	23.49	6910	6970	6880	8970	4830	6900	6930.33	2.10	3915	7153	7026	6963	6836	6773	6995	6805	77	2070	500	4690	10	1	15474430	1071	-41.44	0.86	12	0.20	-167.00	8000.00	14330	20230206	-51.71	6720	20230517	2.98	14330	-51.71	20230206	6720	2.98	20230517	14330	-51.71	20230206	6720	2.98	20230517	4.81	N	051160	500	77 억	325528	N	N	38	N	N
113	20230908	090429	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6890	-10	5	-0.14	44904360	6506	5.00	6910	6940	6880	8970	4830	6900	6901.99	2.10	-3800	7153	7026	6963	6836	6773	6995	6805	77	2070	500	4690	10	1	15474430	1066	-41.26	0.86	12	0.04	-167.00	8000.00	14330	20230206	-51.92	6720	20230517	2.53	14330	-51.92	20230206	6720	2.53	20230517	14330	-51.92	20230206	6720	2.53	20230517	4.81	N	051160	500	77 억	325528	N	N	38	N	N
114	20230907	160420	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6900	-190	5	-2.68	898058060	128942	152.81	7030	7090	6900	9210	4970	7090	6964.88	2.12	-2071	7203	7146	7083	7026	6963	7115	6995	77	2120	500	4820	10	1	15474430	1068	-41.32	0.86	12	0.83	-167.00	8000.00	14330	20230206	-51.85	6720	20230517	2.68	14330	-51.85	20230206	6720	2.68	20230517	14330	-51.85	20230206	6720	2.68	20230517	4.87	N	051160	500	77 억	327609	N	N	38	N	N
115	20230907	150421	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6910	-180	5	-2.54	782058000	112142	132.90	7030	7090	6910	9210	4970	7090	6973.82	2.12	-2594	7203	7146	7083	7026	6963	7115	6995	77	2120	500	4820	10	1	15474430	1069	-41.38	0.86	12	0.72	-167.00	8000.00	14330	20230206	-51.78	6720	20230517	2.83	14330	-51.78	20230206	6720	2.83	20230517	14330	-51.78	20230206	6720	2.83	20230517	4.87	N	051160	500	77 억	327609	N	N	88	N	N
116	20230907	140419	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6960	-130	5	-1.83	629949180	90221	106.92	7030	7090	6950	9210	4970	7090	6982.29	2.12	-1487	7203	7146	7083	7026	6963	7115	6995	77	2120	500	4820	10	1	15474430	1077	-41.68	0.87	12	0.58	-167.00	8000.00	14330	20230206	-51.43	6720	20230517	3.57	14330	-51.43	20230206	6720	3.57	20230517	14330	-51.43	20230206	6720	3.57	20230517	4.87	N	051160	500	77 억	327609	N	N	88	N	N
117	20230907	130421	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6990	-100	5	-1.41	540099140	77309	91.62	7030	7090	6950	9210	4970	7090	6986.24	2.12	-978	7203	7146	7083	7026	6963	7115	6995	77	2120	500	4820	10	1	15474430	1082	-41.86	0.87	12	0.50	-167.00	8000.00	14330	20230206	-51.22	6720	20230517	4.02	14330	-51.22	20230206	6720	4.02	20230517	14330	-51.22	20230206	6720	4.02	20230517	4.87	N	051160	500	77 억	327609	N	N	88	N	N
118	20230907	120426	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6980	-110	5	-1.55	501879680	71829	85.13	7030	7090	6950	9210	4970	7090	6987.15	2.12	-1223	7203	7146	7083	7026	6963	7115	6995	77	2120	500	4820	10	1	15474430	1080	-41.80	0.87	12	0.46	-167.00	8000.00	14330	20230206	-51.29	6720	20230517	3.87	14330	-51.29	20230206	6720	3.87	20230517	14330	-51.29	20230206	6720	3.87	20230517	4.87	N	051160	500	77 억	327609	N	N	88	N	N
119	20230907	110425	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7000	-90	5	-1.27	460318300	65880	78.08	7030	7090	6950	9210	4970	7090	6987.22	2.12	-1061	7203	7146	7083	7026	6963	7115	6995	77	2120	500	4820	10	1	15474430	1083	-41.92	0.88	12	0.43	-167.00	8000.00	14330	20230206	-51.15	6720	20230517	4.17	14330	-51.15	20230206	6720	4.17	20230517	14330	-51.15	20230206	6720	4.17	20230517	4.87	N	051160	500	77 억	327609	N	N	88	N	N
120	20230907	100421	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6980	-110	5	-1.55	327726860	46855	55.53	7030	7090	6950	9210	4970	7090	6994.49	2.12	-877	7203	7146	7083	7026	6963	7115	6995	77	2120	500	4820	10	1	15474430	1080	-41.80	0.87	12	0.30	-167.00	8000.00	14330	20230206	-51.29	6720	20230517	3.87	14330	-51.29	20230206	6720	3.87	20230517	14330	-51.29	20230206	6720	3.87	20230517	4.87	N	051160	500	77 억	327609	N	N	88	N	N
121	20230907	090426	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7070	-20	5	-0.28	64858850	9254	10.97	7030	7090	7000	9210	4970	7090	7008.74	2.12	2221	7203	7146	7083	7026	6963	7115	6995	77	2120	500	4820	10	1	15474430	1094	-42.34	0.88	12	0.06	-167.00	8000.00	14330	20230206	-50.66	6720	20230517	5.21	14330	-50.66	20230206	6720	5.21	20230517	14330	-50.66	20230206	6720	5.21	20230517	4.87	N	051160	500	77 억	327609	N	N	88	N	N
122	20230906	160420	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7090	20	2	0.28	595950840	84349	73.01	7130	7140	7020	9190	4950	7070	7065.27	2.14	-3886	7310	7190	7130	7010	6950	7160	6980	77	2120	500	4800	10	1	15474430	1097	-42.46	0.89	12	0.55	-167.00	8000.00	14330	20230206	-50.52	6720	20230517	5.51	14330	-50.52	20230206	6720	5.51	20230517	14330	-50.52	20230206	6720	5.51	20230517	4.86	N	051160	500	77 억	331494	N	N	88	N	N
123	20230906	150419	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7060	-10	5	-0.14	540279140	76444	66.16	7130	7140	7030	9190	4950	7070	7067.65	2.14	-3650	7310	7190	7130	7010	6950	7160	6980	77	2120	500	4800	10	1	15474430	1092	-42.28	0.88	12	0.49	-167.00	8000.00	14330	20230206	-50.73	6720	20230517	5.06	14330	-50.73	20230206	6720	5.06	20230517	14330	-50.73	20230206	6720	5.06	20230517	4.86	N	051160	500	77 억	331494	N	N	19	N	N
124	20230906	140422	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7080	10	2	0.14	442503320	62567	54.15	7130	7140	7030	9190	4950	7070	7072.47	2.14	-2250	7310	7190	7130	7010	6950	7160	6980	77	2120	500	4800	10	1	15474430	1096	-42.40	0.89	12	0.40	-167.00	8000.00	14330	20230206	-50.59	6720	20230517	5.36	14330	-50.59	20230206	6720	5.36	20230517	14330	-50.59	20230206	6720	5.36	20230517	4.86	N	051160	500	77 억	331494	N	N	19	N	N
125	20230906	130419	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7060	-10	5	-0.14	388893490	54963	47.57	7130	7140	7030	9190	4950	7070	7075.55	2.14	-1778	7310	7190	7130	7010	6950	7160	6980	77	2120	500	4800	10	1	15474430	1092	-42.28	0.88	12	0.36	-167.00	8000.00	14330	20230206	-50.73	6720	20230517	5.06	14330	-50.73	20230206	6720	5.06	20230517	14330	-50.73	20230206	6720	5.06	20230517	4.86	N	051160	500	77 억	331494	N	N	19	N	N
126	20230906	120424	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7070	0	3	0.00	303953800	42923	37.15	7130	7140	7040	9190	4950	7070	7081.37	2.14	-1217	7310	7190	7130	7010	6950	7160	6980	77	2120	500	4800	10	1	15474430	1094	-42.34	0.88	12	0.28	-167.00	8000.00	14330	20230206	-50.66	6720	20230517	5.21	14330	-50.66	20230206	6720	5.21	20230517	14330	-50.66	20230206	6720	5.21	20230517	4.86	N	051160	500	77 억	331494	N	N	19	N	N
127	20230906	110424	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7100	30	2	0.42	257580090	36361	31.47	7130	7140	7050	9190	4950	7070	7083.97	2.14	-1451	7310	7190	7130	7010	6950	7160	6980	77	2120	500	4800	10	1	15474430	1099	-42.51	0.89	12	0.23	-167.00	8000.00	14330	20230206	-50.45	6720	20230517	5.65	14330	-50.45	20230206	6720	5.65	20230517	14330	-50.45	20230206	6720	5.65	20230517	4.86	N	051160	500	77 억	331494	N	N	19	N	N
128	20230906	100412	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7110	40	2	0.57	134157590	18948	16.40	7130	7140	7050	9190	4950	7070	7080.30	2.14	-748	7310	7190	7130	7010	6950	7160	6980	77	2120	500	4800	10	1	15474430	1100	-42.57	0.89	12	0.12	-167.00	8000.00	14330	20230206	-50.38	6720	20230517	5.80	14330	-50.38	20230206	6720	5.80	20230517	14330	-50.38	20230206	6720	5.80	20230517	4.86	N	051160	500	77 억	331494	N	N	19	N	N
129	20230906	090415	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7120	50	2	0.71	12067530	1702	1.47	7130	7130	7070	9190	4950	7070	7090.21	2.14	-768	7310	7190	7130	7010	6950	7160	6980	77	2120	500	4800	10	1	15474430	1102	-42.63	0.89	12	0.01	-167.00	8000.00	14330	20230206	-50.31	6720	20230517	5.95	14330	-50.31	20230206	6720	5.95	20230517	14330	-50.31	20230206	6720	5.95	20230517	4.86	N	051160	500	77 억	331494	N	N	19	N	N
130	20230905	160414	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7070	-150	5	-2.08	817285610	114580	96.56	7200	7250	7070	9380	5060	7220	7132.99	2.15	-1844	7473	7346	7273	7146	7073	7310	7110	77	2160	500	4900	10	1	15474430	1094	-42.34	0.88	12	0.74	-167.00	8000.00	14330	20230206	-50.66	6720	20230517	5.21	14330	-50.66	20230206	6720	5.21	20230517	14330	-50.66	20230206	6720	5.21	20230517	4.98	N	051160	500	77 억	333348	N	N	19	N	N
131	20230905	150426	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7140	-80	5	-1.11	724284230	101442	85.49	7200	7250	7070	9380	5060	7220	7139.88	2.15	-2023	7473	7346	7273	7146	7073	7310	7110	77	2160	500	4900	10	1	15474430	1105	-42.75	0.89	12	0.66	-167.00	8000.00	14330	20230206	-50.17	6720	20230517	6.25	14330	-50.17	20230206	6720	6.25	20230517	14330	-50.17	20230206	6720	6.25	20230517	4.98	N	051160	500	77 억	333348	N	N	25	N	N
132	20230905	140423	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7120	-100	5	-1.39	654291920	91581	77.18	7200	7250	7070	9380	5060	7220	7144.41	2.15	-2254	7473	7346	7273	7146	7073	7310	7110	77	2160	500	4900	10	1	15474430	1102	-42.63	0.89	12	0.59	-167.00	8000.00	14330	20230206	-50.31	6720	20230517	5.95	14330	-50.31	20230206	6720	5.95	20230517	14330	-50.31	20230206	6720	5.95	20230517	4.98	N	051160	500	77 억	333348	N	N	25	N	N
133	20230905	130406	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7150	-70	5	-0.97	404165210	56396	47.53	7200	7250	7140	9380	5060	7220	7166.56	2.15	-935	7473	7346	7273	7146	7073	7310	7110	77	2160	500	4900	10	1	15474430	1106	-42.81	0.89	12	0.36	-167.00	8000.00	14330	20230206	-50.10	6720	20230517	6.40	14330	-50.10	20230206	6720	6.40	20230517	14330	-50.10	20230206	6720	6.40	20230517	4.98	N	051160	500	77 억	333348	N	N	25	N	N
134	20230905	120414	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7170	-50	5	-0.69	384685080	53676	45.23	7200	7250	7140	9380	5060	7220	7166.80	2.15	-507	7473	7346	7273	7146	7073	7310	7110	77	2160	500	4900	10	1	15474430	1110	-42.93	0.90	12	0.35	-167.00	8000.00	14330	20230206	-49.97	6720	20230517	6.70	14330	-49.97	20230206	6720	6.70	20230517	14330	-49.97	20230206	6720	6.70	20230517	4.98	N	051160	500	77 억	333348	N	N	25	N	N
135	20230905	110418	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7150	-70	5	-0.97	350803290	48937	41.24	7200	7250	7140	9380	5060	7220	7168.47	2.15	-507	7473	7346	7273	7146	7073	7310	7110	77	2160	500	4900	10	1	15474430	1106	-42.81	0.89	12	0.32	-167.00	8000.00	14330	20230206	-50.10	6720	20230517	6.40	14330	-50.10	20230206	6720	6.40	20230517	14330	-50.10	20230206	6720	6.40	20230517	4.98	N	051160	500	77 억	333348	N	N	25	N	N
136	20230905	100413	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7180	-40	5	-0.55	276765250	38590	32.52	7200	7250	7140	9380	5060	7220	7171.94	2.15	127	7473	7346	7273	7146	7073	7310	7110	77	2160	500	4900	10	1	15474430	1111	-42.99	0.90	12	0.25	-167.00	8000.00	14330	20230206	-49.90	6720	20230517	6.85	14330	-49.90	20230206	6720	6.85	20230517	14330	-49.90	20230206	6720	6.85	20230517	4.98	N	051160	500	77 억	333348	N	N	25	N	N
137	20230905	090409	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7230	10	2	0.14	82584310	11502	9.69	7200	7250	7140	9380	5060	7220	7179.99	2.15	2755	7473	7346	7273	7146	7073	7310	7110	77	2160	500	4900	10	1	15474430	1119	-43.29	0.90	12	0.07	-167.00	8000.00	14330	20230206	-49.55	6720	20230517	7.59	14330	-49.55	20230206	6720	7.59	20230517	14330	-49.55	20230206	6720	7.59	20230517	4.98	N	051160	500	77 억	333348	N	N	25	N	N
138	20230904	160411	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7220	-100	5	-1.37	839375370	115520	71.05	7260	7400	7200	9510	5130	7320	7266.30	2.25	-15141	7500	7410	7330	7240	7160	7455	7285	77	2190	500	4970	10	1	15474430	1117	-43.23	0.90	12	0.75	-167.00	8000.00	14330	20230206	-49.62	6720	20230517	7.44	14330	-49.62	20230206	6720	7.44	20230517	14330	-49.62	20230206	6720	7.44	20230517	4.73	N	051160	500	77 억	348499	N	N	25	N	N
139	20230904	150405	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7230	-90	5	-1.23	769852570	105891	65.13	7260	7400	7200	9510	5130	7320	7270.22	2.25	-13772	7500	7410	7330	7240	7160	7455	7285	77	2190	500	4970	10	1	15474430	1119	-43.29	0.90	12	0.68	-167.00	8000.00	14330	20230206	-49.55	6720	20230517	7.59	14330	-49.55	20230206	6720	7.59	20230517	14330	-49.55	20230206	6720	7.59	20230517	4.73	N	051160	500	77 억	348499	N	N	2	N	N
140	20230904	140401	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7270	-50	5	-0.68	637987810	87628	53.90	7260	7400	7210	9510	5130	7320	7280.62	2.25	-13356	7500	7410	7330	7240	7160	7455	7285	77	2190	500	4970	10	1	15474430	1125	-43.53	0.91	12	0.57	-167.00	8000.00	14330	20230206	-49.27	6720	20230517	8.18	14330	-49.27	20230206	6720	8.18	20230517	14330	-49.27	20230206	6720	8.18	20230517	4.73	N	051160	500	77 억	348499	N	N	2	N	N
141	20230904	130410	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7230	-90	5	-1.23	609211720	83656	51.45	7260	7400	7210	9510	5130	7320	7282.33	2.25	-12692	7500	7410	7330	7240	7160	7455	7285	77	2190	500	4970	10	1	15474430	1119	-43.29	0.90	12	0.54	-167.00	8000.00	14330	20230206	-49.55	6720	20230517	7.59	14330	-49.55	20230206	6720	7.59	20230517	14330	-49.55	20230206	6720	7.59	20230517	4.73	N	051160	500	77 억	348499	N	N	2	N	N
142	20230904	120402	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7270	-50	5	-0.68	439640730	60213	37.04	7260	7400	7250	9510	5130	7320	7301.42	2.25	-11889	7500	7410	7330	7240	7160	7455	7285	77	2190	500	4970	10	1	15474430	1125	-43.53	0.91	12	0.39	-167.00	8000.00	14330	20230206	-49.27	6720	20230517	8.18	14330	-49.27	20230206	6720	8.18	20230517	14330	-49.27	20230206	6720	8.18	20230517	4.73	N	051160	500	77 억	348499	N	N	2	N	N
143	20230904	110357	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7280	-40	5	-0.55	372969370	51039	31.39	7260	7400	7250	9510	5130	7320	7307.53	2.25	-9681	7500	7410	7330	7240	7160	7455	7285	77	2190	500	4970	10	1	15474430	1127	-43.59	0.91	12	0.33	-167.00	8000.00	14330	20230206	-49.20	6720	20230517	8.33	14330	-49.20	20230206	6720	8.33	20230517	14330	-49.20	20230206	6720	8.33	20230517	4.73	N	051160	500	77 억	348499	N	N	2	N	N
144	20230904	100359	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7340	20	2	0.27	210844800	28938	17.80	7260	7340	7250	9510	5130	7320	7286.05	2.25	-3592	7500	7410	7330	7240	7160	7455	7285	77	2190	500	4970	10	1	15474430	1136	-43.95	0.92	12	0.19	-167.00	8000.00	14330	20230206	-48.78	6720	20230517	9.23	14330	-48.78	20230206	6720	9.23	20230517	14330	-48.78	20230206	6720	9.23	20230517	4.73	N	051160	500	77 억	348499	N	N	2	N	N
145	20230904	090407	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7260	-60	5	-0.82	50663420	6977	4.29	7260	7320	7250	9510	5130	7320	7261.23	2.25	-2167	7500	7410	7330	7240	7160	7455	7285	77	2190	500	4970	10	1	15474430	1123	-43.47	0.91	12	0.05	-167.00	8000.00	14330	20230206	-49.34	6720	20230517	8.04	14330	-49.34	20230206	6720	8.04	20230517	14330	-49.34	20230206	6720	8.04	20230517	4.73	N	051160	500	77 억	348499	N	N	2	N	N
146	20230901	160359	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7320	30	2	0.41	1184230800	161789	18.32	7290	7420	7250	9470	5110	7290	7319.64	2.12	20887	8236	7762	7506	7032	6776	7635	6905	77	2180	500	4950	10	1	15474430	1133	-43.83	0.92	12	1.05	-167.00	8000.00	14330	20230206	-48.92	6720	20230517	8.93	14330	-48.92	20230206	6720	8.93	20230517	14330	-48.92	20230206	6720	8.93	20230517	4.78	N	051160	500	77 억	327622	N	N	2	N	N
147	20230901	150407	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7290	0	3	0.00	1118503150	152793	17.30	7290	7420	7250	9470	5110	7290	7320.42	2.12	21144	8236	7762	7506	7032	6776	7635	6905	77	2180	500	4950	10	1	15474430	1128	-43.65	0.91	12	0.99	-167.00	8000.00	14330	20230206	-49.13	6720	20230517	8.48	14330	-49.13	20230206	6720	8.48	20230517	14330	-49.13	20230206	6720	8.48	20230517	4.78	N	051160	500	77 억	327622	N	N	0	N	N
148	20230901	140404	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7300	10	2	0.14	930456790	127048	14.38	7290	7420	7250	9470	5110	7290	7323.72	2.12	22504	8236	7762	7506	7032	6776	7635	6905	77	2180	500	4950	10	1	15474430	1130	-43.71	0.91	12	0.82	-167.00	8000.00	14330	20230206	-49.06	6720	20230517	8.63	14330	-49.06	20230206	6720	8.63	20230517	14330	-49.06	20230206	6720	8.63	20230517	4.78	N	051160	500	77 억	327622	N	N	0	N	N
149	20230901	130357	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7300	10	2	0.14	811153410	110704	12.53	7290	7420	7250	9470	5110	7290	7327.30	2.12	23699	8236	7762	7506	7032	6776	7635	6905	77	2180	500	4950	10	1	15474430	1130	-43.71	0.91	12	0.72	-167.00	8000.00	14330	20230206	-49.06	6720	20230517	8.63	14330	-49.06	20230206	6720	8.63	20230517	14330	-49.06	20230206	6720	8.63	20230517	4.78	N	051160	500	77 억	327622	N	N	0	N	N
150	20230901	120359	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7300	10	2	0.14	706895680	96402	10.92	7290	7420	7250	9470	5110	7290	7332.88	2.12	22550	8236	7762	7506	7032	6776	7635	6905	77	2180	500	4950	10	1	15474430	1130	-43.71	0.91	12	0.62	-167.00	8000.00	14330	20230206	-49.06	6720	20230517	8.63	14330	-49.06	20230206	6720	8.63	20230517	14330	-49.06	20230206	6720	8.63	20230517	4.78	N	051160	500	77 억	327622	N	N	0	N	N
151	20230901	110400	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7320	30	2	0.41	589444150	80362	9.10	7290	7420	7250	9470	5110	7290	7334.97	2.12	21111	8236	7762	7506	7032	6776	7635	6905	77	2180	500	4950	10	1	15474430	1133	-43.83	0.92	12	0.52	-167.00	8000.00	14330	20230206	-48.92	6720	20230517	8.93	14330	-48.92	20230206	6720	8.93	20230517	14330	-48.92	20230206	6720	8.93	20230517	4.78	N	051160	500	77 억	327622	N	N	0	N	N
152	20230901	100358	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7380	90	2	1.23	441318670	60140	6.81	7290	7420	7250	9470	5110	7290	7338.35	2.12	16110	8236	7762	7506	7032	6776	7635	6905	77	2180	500	4950	10	1	15474430	1142	-44.19	0.92	12	0.39	-167.00	8000.00	14330	20230206	-48.50	6720	20230517	9.82	14330	-48.50	20230206	6720	9.82	20230517	14330	-48.50	20230206	6720	9.82	20230517	4.78	N	051160	500	77 억	327622	N	N	0	N	N
153	20230901	090353	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7300	10	2	0.14	38610430	5301	0.60	7290	7310	7250	9470	5110	7290	7283.36	2.12	-1041	8236	7762	7506	7032	6776	7635	6905	77	2180	500	4950	10	1	15474430	1130	-43.71	0.91	12	0.03	-167.00	8000.00	14330	20230206	-49.06	6720	20230517	8.63	14330	-49.06	20230206	6720	8.63	20230517	14330	-49.06	20230206	6720	8.63	20230517	4.78	N	051160	500	77 억	327622	N	N	0	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History