KissMeData/108860/price/prices-20230901.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

69 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	marketWarningCode	shortOverheated
2	20230927	160749	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	20700	50	2	0.24	13297313400	647130	51.01	20150	20900	20000	26800	14500	20650	20547.41	5.32	77694	21750	21200	20900	20350	20050	21075	20225	135	6150	500	12800	50	1	26914790	5571	71.63	8.78	12	2.40	289.00	2358.00	36428	20230324	-43.18	4763	20221013	334.60	36428	-43.18	20230324	6029	243.34	20230102	37700	-45.09	20230324	4930	319.88	20221013	3.87	N	108860	500	134 억	1431575	N	N	45	N	00	N
3	20230927	150756	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	20850	200	2	0.97	11809422350	575379	45.35	20150	20900	20000	26800	14500	20650	20524.57	5.32	81987	21750	21200	20900	20350	20050	21075	20225	135	6150	500	12800	50	1	26914790	5612	72.15	8.84	12	2.14	289.00	2358.00	36428	20230324	-42.76	4763	20221013	337.75	36428	-42.76	20230324	6029	245.83	20230102	37700	-44.69	20230324	4930	322.92	20221013	3.87	N	108860	500	134 억	1431575	N	N	162	N	00	N
4	20230927	140756	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	20600	-50	5	-0.24	9015636200	440760	34.74	20150	20800	20000	26800	14500	20650	20454.70	5.32	29981	21750	21200	20900	20350	20050	21075	20225	135	6150	500	12800	50	1	26914790	5544	71.28	8.74	12	1.64	289.00	2358.00	36428	20230324	-43.45	4763	20221013	332.50	36428	-43.45	20230324	6029	241.68	20230102	37700	-45.36	20230324	4930	317.85	20221013	3.87	N	108860	500	134 억	1431575	N	N	162	N	00	N
5	20230927	130747	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	20600	-50	5	-0.24	8271056450	404622	31.89	20150	20800	20000	26800	14500	20650	20441.38	5.32	27479	21750	21200	20900	20350	20050	21075	20225	135	6150	500	12800	50	1	26914790	5544	71.28	8.74	12	1.50	289.00	2358.00	36428	20230324	-43.45	4763	20221013	332.50	36428	-43.45	20230324	6029	241.68	20230102	37700	-45.36	20230324	4930	317.85	20221013	3.87	N	108860	500	134 억	1431575	N	N	162	N	00	N
6	20230927	120746	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	20400	-250	5	-1.21	7330931050	358763	28.28	20150	20800	20000	26800	14500	20650	20433.84	5.32	21248	21750	21200	20900	20350	20050	21075	20225	135	6150	500	12800	50	1	26914790	5491	70.59	8.65	12	1.33	289.00	2358.00	36428	20230324	-44.00	4763	20221013	328.30	36428	-44.00	20230324	6029	238.36	20230102	37700	-45.89	20230324	4930	313.79	20221013	3.87	N	108860	500	134 억	1431575	N	N	162	N	00	N
7	20230927	110754	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	20600	-50	5	-0.24	6287242100	307731	24.26	20150	20800	20000	26800	14500	20650	20430.89	5.32	21554	21750	21200	20900	20350	20050	21075	20225	135	6150	500	12800	50	1	26914790	5544	71.28	8.74	12	1.14	289.00	2358.00	36428	20230324	-43.45	4763	20221013	332.50	36428	-43.45	20230324	6029	241.68	20230102	37700	-45.36	20230324	4930	317.85	20221013	3.87	N	108860	500	134 억	1431575	N	N	162	N	00	N
8	20230927	100749	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	20400	-250	5	-1.21	4852036800	238062	18.76	20150	20800	20000	26800	14500	20650	20381.27	5.32	17617	21750	21200	20900	20350	20050	21075	20225	135	6150	500	12800	50	1	26914790	5491	70.59	8.65	12	0.88	289.00	2358.00	36428	20230324	-44.00	4763	20221013	328.30	36428	-44.00	20230324	6029	238.36	20230102	37700	-45.89	20230324	4930	313.79	20221013	3.87	N	108860	500	134 억	1431575	N	N	162	N	00	N
9	20230927	090801	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	20300	-350	5	-1.69	1553187800	77112	6.08	20150	20350	20000	26800	14500	20650	20141.23	5.32	17518	21750	21200	20900	20350	20050	21075	20225	135	6150	500	12800	50	1	26914790	5464	70.24	8.61	12	0.29	289.00	2358.00	36428	20230324	-44.27	4763	20221013	326.20	36428	-44.27	20230324	6029	236.71	20230102	37700	-46.15	20230324	4930	311.76	20221013	3.87	N	108860	500	134 억	1431575	N	N	162	N	00	N
10	20230926	160748	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	20650	150	2	0.73	26034384050	1241040	122.01	20650	21450	20600	26650	14350	20500	20979.69	5.32	516	22500	21500	21000	20000	19500	21250	19750	135	6150	500	12710	50	1	26914790	5558	71.45	8.76	12	4.61	289.00	2358.00	36428	20230324	-43.31	4763	20221013	333.55	36428	-43.31	20230324	6029	242.51	20230102	37700	-45.23	20230324	4930	318.86	20221013	4.14	N	108860	500	134 억	1432983	N	N	162	N	00	N
11	20230926	150747	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	20800	300	2	1.46	24653131000	1174237	115.45	20650	21450	20600	26650	14350	20500	20996.42	5.32	-6163	22500	21500	21000	20000	19500	21250	19750	135	6150	500	12710	50	1	26914790	5598	71.97	8.82	12	4.36	289.00	2358.00	36428	20230324	-42.90	4763	20221013	336.70	36428	-42.90	20230324	6029	245.00	20230102	37700	-44.83	20230324	4930	321.91	20221013	4.14	N	108860	500	134 억	1432983	N	N	236	N	00	N
12	20230926	140741	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	20750	250	2	1.22	23230032050	1105798	108.72	20650	21450	20600	26650	14350	20500	21009.00	5.32	-12996	22500	21500	21000	20000	19500	21250	19750	135	6150	500	12710	50	1	26914790	5585	71.80	8.80	12	4.11	289.00	2358.00	36428	20230324	-43.04	4763	20221013	335.65	36428	-43.04	20230324	6029	244.17	20230102	37700	-44.96	20230324	4930	320.89	20221013	4.14	N	108860	500	134 억	1432983	N	N	236	N	00	N
13	20230926	130744	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	20850	350	2	1.71	21467666400	1020648	100.35	20650	21450	20650	26650	14350	20500	21035.10	5.32	-13604	22500	21500	21000	20000	19500	21250	19750	135	6150	500	12710	50	1	26914790	5612	72.15	8.84	12	3.79	289.00	2358.00	36428	20230324	-42.76	4763	20221013	337.75	36428	-42.76	20230324	6029	245.83	20230102	37700	-44.69	20230324	4930	322.92	20221013	4.14	N	108860	500	134 억	1432983	N	N	236	N	00	N
14	20230926	120749	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	20900	400	2	1.95	19545295250	928452	91.28	20650	21450	20650	26650	14350	20500	21053.45	5.32	-3606	22500	21500	21000	20000	19500	21250	19750	135	6150	500	12710	50	1	26914790	5625	72.32	8.86	12	3.45	289.00	2358.00	36428	20230324	-42.63	4763	20221013	338.80	36428	-42.63	20230324	6029	246.66	20230102	37700	-44.56	20230324	4930	323.94	20221013	4.14	N	108860	500	134 억	1432983	N	N	236	N	00	N
15	20230926	110746	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	21050	550	2	2.68	17449362400	829050	81.51	20650	21450	20650	26650	14350	20500	21049.61	5.32	-7553	22500	21500	21000	20000	19500	21250	19750	135	6150	500	12710	50	1	26914790	5666	72.84	8.93	12	3.08	289.00	2358.00	36428	20230324	-42.21	4763	20221013	341.95	36428	-42.21	20230324	6029	249.15	20230102	37700	-44.16	20230324	4930	326.98	20221013	4.14	N	108860	500	134 억	1432983	N	N	236	N	00	N
16	20230926	100745	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	21150	650	2	3.17	8727680750	417821	41.08	20650	21200	20650	26650	14350	20500	20891.66	5.32	18333	22500	21500	21000	20000	19500	21250	19750	135	6150	500	12710	50	1	26914790	5692	73.18	8.97	12	1.55	289.00	2358.00	36428	20230324	-41.94	4763	20221013	344.05	36428	-41.94	20230324	6029	250.80	20230102	37700	-43.90	20230324	4930	329.01	20221013	4.14	N	108860	500	134 억	1432983	N	N	236	N	00	N
17	20230926	090746	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	20750	250	2	1.22	2150802950	103387	10.16	20650	21000	20650	26650	14350	20500	20813.42	5.32	3402	22500	21500	21000	20000	19500	21250	19750	135	6150	500	12710	50	1	26914790	5585	71.80	8.80	12	0.38	289.00	2358.00	36428	20230324	-43.04	4763	20221013	335.65	36428	-43.04	20230324	6029	244.17	20230102	37700	-44.96	20230324	4930	320.89	20221013	4.14	N	108860	500	134 억	1432983	N	N	236	N	00	N
18	20230925	160746	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	20500	-1150	5	-5.31	20047513200	953813	70.42	21700	22000	20500	28100	15200	21650	21018.10	5.24	22265	22650	22150	21900	21400	21150	22025	21275	135	6450	500	13420	50	1	26914790	5518	70.93	8.69	12	3.54	289.00	2358.00	36428	20230324	-43.72	4763	20221013	330.40	36428	-43.72	20230324	6029	240.02	20230102	37700	-45.62	20230324	4930	315.82	20221013	4.53	N	108860	500	134 억	1411428	N	N	236	N	00	N
19	20230925	150749	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	20650	-1000	5	-4.62	17393243250	824605	60.88	21700	22000	20600	28100	15200	21650	21089.26	5.24	-2242	22650	22150	21900	21400	21150	22025	21275	135	6450	500	13420	50	1	26914790	5558	71.45	8.76	12	3.06	289.00	2358.00	36428	20230324	-43.31	4763	20221013	333.55	36428	-43.31	20230324	6029	242.51	20230102	37700	-45.23	20230324	4930	318.86	20221013	4.53	N	108860	500	134 억	1411428	N	N	656	N	00	N
20	20230925	140735	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	20900	-750	5	-3.46	14580521450	689033	50.87	21700	22000	20600	28100	15200	21650	21157.10	5.24	-7678	22650	22150	21900	21400	21150	22025	21275	135	6450	500	13420	50	1	26914790	5625	72.32	8.86	12	2.56	289.00	2358.00	36428	20230324	-42.63	4763	20221013	338.80	36428	-42.63	20230324	6029	246.66	20230102	37700	-44.56	20230324	4930	323.94	20221013	4.53	N	108860	500	134 억	1411428	N	N	656	N	00	N
21	20230925	130740	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	20850	-800	5	-3.70	13728978750	648367	47.87	21700	22000	20600	28100	15200	21650	21170.83	5.24	-6649	22650	22150	21900	21400	21150	22025	21275	135	6450	500	13420	50	1	26914790	5612	72.15	8.84	12	2.41	289.00	2358.00	36428	20230324	-42.76	4763	20221013	337.75	36428	-42.76	20230324	6029	245.83	20230102	37700	-44.69	20230324	4930	322.92	20221013	4.53	N	108860	500	134 억	1411428	N	N	656	N	00	N
22	20230925	120745	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	20850	-800	5	-3.70	12752435850	601660	44.42	21700	22000	20600	28100	15200	21650	21191.43	5.24	5343	22650	22150	21900	21400	21150	22025	21275	135	6450	500	13420	50	1	26914790	5612	72.15	8.84	12	2.24	289.00	2358.00	36428	20230324	-42.76	4763	20221013	337.75	36428	-42.76	20230324	6029	245.83	20230102	37700	-44.69	20230324	4930	322.92	20221013	4.53	N	108860	500	134 억	1411428	N	N	656	N	00	N
23	20230925	110740	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	20750	-900	5	-4.16	11206973050	527574	38.95	21700	22000	20600	28100	15200	21650	21238.38	5.24	159	22650	22150	21900	21400	21150	22025	21275	135	6450	500	13420	50	1	26914790	5585	71.80	8.80	12	1.96	289.00	2358.00	36428	20230324	-43.04	4763	20221013	335.65	36428	-43.04	20230324	6029	244.17	20230102	37700	-44.96	20230324	4930	320.89	20221013	4.53	N	108860	500	134 억	1411428	N	N	656	N	00	N
24	20230925	100744	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	20950	-700	5	-3.23	7352902300	342111	25.26	21700	22000	20950	28100	15200	21650	21490.29	5.24	-6764	22650	22150	21900	21400	21150	22025	21275	135	6450	500	13420	50	1	26914790	5639	72.49	8.88	12	1.27	289.00	2358.00	36428	20230324	-42.49	4763	20221013	339.85	36428	-42.49	20230324	6029	247.49	20230102	37700	-44.43	20230324	4930	324.95	20221013	4.53	N	108860	500	134 억	1411428	N	N	656	N	00	N
25	20230925	090740	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	21850	200	2	0.92	1469247900	67588	4.99	21700	21950	21600	28100	15200	21650	21745.71	5.24	-7966	22650	22150	21900	21400	21150	22025	21275	135	6450	500	13420	50	1	26914790	5881	75.61	9.27	12	0.25	289.00	2358.00	36428	20230324	-40.02	4763	20221013	358.74	36428	-40.02	20230324	6029	262.42	20230102	37700	-42.04	20230324	4930	343.20	20221013	4.53	N	108860	500	134 억	1411428	N	N	656	N	00	N
26	20230922	160808	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	21650	-1350	5	-5.87	28963158200	1323455	17.03	21950	22400	21650	29900	16100	23000	21885.26	5.24	-2915	25800	24400	23500	22100	21200	23950	21650	135	6900	500	14260	50	1	26914790	5827	74.91	9.18	12	4.92	289.00	2358.00	36428	20230324	-40.57	4763	20221013	354.55	36428	-40.57	20230324	6029	259.10	20230102	37700	-42.57	20230324	4930	339.15	20221013	4.65	N	108860	500	134 억	1409793	N	N	656	N	00	N
27	20230922	150803	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	21750	-1250	5	-5.43	26683203800	1218319	15.68	21950	22400	21650	29900	16100	23000	21901.09	5.24	-10908	25800	24400	23500	22100	21200	23950	21650	135	6900	500	14260	50	1	26914790	5854	75.26	9.22	12	4.53	289.00	2358.00	36428	20230324	-40.29	4763	20221013	356.64	36428	-40.29	20230324	6029	260.76	20230102	37700	-42.31	20230324	4930	341.18	20221013	4.65	N	108860	500	134 억	1409793	N	N	1772	N	00	N
28	20230922	140802	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	21750	-1250	5	-5.43	24323017150	1109886	14.28	21950	22400	21650	29900	16100	23000	21914.26	5.24	-7548	25800	24400	23500	22100	21200	23950	21650	135	6900	500	14260	50	1	26914790	5854	75.26	9.22	12	4.12	289.00	2358.00	36428	20230324	-40.29	4763	20221013	356.64	36428	-40.29	20230324	6029	260.76	20230102	37700	-42.31	20230324	4930	341.18	20221013	4.65	N	108860	500	134 억	1409793	N	N	1772	N	00	N
29	20230922	130715	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	21900	-1100	5	-4.78	21830635250	995854	12.81	21950	22400	21650	29900	16100	23000	21920.84	5.24	-7249	25800	24400	23500	22100	21200	23950	21650	135	6900	500	14260	50	1	26914790	5894	75.78	9.29	12	3.70	289.00	2358.00	36428	20230324	-39.88	4763	20221013	359.79	36428	-39.88	20230324	6029	263.24	20230102	37700	-41.91	20230324	4930	344.22	20221013	4.65	N	108860	500	134 억	1409793	N	N	1772	N	00	N
30	20230922	120714	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	21900	-1100	5	-4.78	19719362500	899366	11.57	21950	22400	21650	29900	16100	23000	21925.09	5.24	-9130	25800	24400	23500	22100	21200	23950	21650	135	6900	500	14260	50	1	26914790	5894	75.78	9.29	12	3.34	289.00	2358.00	36428	20230324	-39.88	4763	20221013	359.79	36428	-39.88	20230324	6029	263.24	20230102	37700	-41.91	20230324	4930	344.22	20221013	4.65	N	108860	500	134 억	1409793	N	N	1772	N	00	N
31	20230922	110710	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	21950	-1050	5	-4.57	17388118100	792987	10.20	21950	22400	21650	29900	16100	23000	21926.51	5.24	-6851	25800	24400	23500	22100	21200	23950	21650	135	6900	500	14260	50	1	26914790	5908	75.95	9.31	12	2.95	289.00	2358.00	36428	20230324	-39.74	4763	20221013	360.84	36428	-39.74	20230324	6029	264.07	20230102	37700	-41.78	20230324	4930	345.23	20221013	4.65	N	108860	500	134 억	1409793	N	N	1772	N	00	N
32	20230922	100711	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	21700	-1300	5	-5.65	14647662800	667288	8.59	21950	22400	21700	29900	16100	23000	21950.04	5.24	-15945	25800	24400	23500	22100	21200	23950	21650	135	6900	500	14260	50	1	26914790	5841	75.09	9.20	12	2.48	289.00	2358.00	36428	20230324	-40.43	4763	20221013	355.60	36428	-40.43	20230324	6029	259.93	20230102	37700	-42.44	20230324	4930	340.16	20221013	4.65	N	108860	500	134 억	1409793	N	N	1772	N	00	N
33	20230922	090707	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	22000	-1000	5	-4.35	4529825000	206357	2.66	21950	22250	21800	29900	16100	23000	21948.18	5.24	94	25800	24400	23500	22100	21200	23950	21650	135	6900	500	14260	50	1	26914790	5921	76.12	9.33	12	0.77	289.00	2358.00	36428	20230324	-39.61	4763	20221013	361.89	36428	-39.61	20230324	6029	264.90	20230102	37700	-41.64	20230324	4930	346.25	20221013	4.65	N	108860	500	134 억	1409793	N	N	1772	N	00	N
34	20230921	160713	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	23000	300	2	1.32	183773906650	7690507	763.89	24150	24900	22600	29500	15900	22700	23898.65	5.37	-39711	24166	23432	22916	22182	21666	23175	21925	135	6800	500	14070	50	1	26914790	6190	79.58	9.75	12	28.57	289.00	2358.00	36428	20230324	-36.86	4763	20221013	382.89	36428	-36.86	20230324	6029	281.49	20230102	37700	-38.99	20230324	4930	366.53	20221013	4.88	N	108860	500	134 억	1446023	N	N	1772	N	00	N
35	20230921	150702	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	23350	650	2	2.86	177976737350	7439122	738.92	24150	24900	22600	29500	15900	22700	23924.64	5.37	-61604	24166	23432	22916	22182	21666	23175	21925	135	6800	500	14070	50	1	26914790	6285	80.80	9.90	12	27.64	289.00	2358.00	36428	20230324	-35.90	4763	20221013	390.24	36428	-35.90	20230324	6029	287.29	20230102	37700	-38.06	20230324	4930	373.63	20221013	4.88	N	108860	500	134 억	1446023	N	N	10	N	00	N
36	20230921	140709	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	23950	1250	2	5.51	155849825300	6492195	644.86	24150	24900	23100	29500	15900	22700	24005.98	5.37	-55535	24166	23432	22916	22182	21666	23175	21925	135	6800	500	14070	50	1	26914790	6446	82.87	10.16	12	24.12	289.00	2358.00	36428	20230324	-34.25	4763	20221013	402.83	36428	-34.25	20230324	6029	297.25	20230102	37700	-36.47	20230324	4930	385.80	20221013	4.88	N	108860	500	134 억	1446023	N	N	10	N	00	N
37	20230921	130702	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	23550	850	2	3.74	120334053000	5017529	498.39	24150	24900	23100	29500	15900	22700	23983.06	5.37	-62200	24166	23432	22916	22182	21666	23175	21925	135	6800	500	14070	50	1	26914790	6338	81.49	9.99	12	18.64	289.00	2358.00	36428	20230324	-35.35	4763	20221013	394.44	36428	-35.35	20230324	6029	290.61	20230102	37700	-37.53	20230324	4930	377.69	20221013	4.88	N	108860	500	134 억	1446023	N	N	10	N	00	N
38	20230921	120656	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	23550	850	2	3.74	111386012950	4639385	460.83	24150	24900	23100	29500	15900	22700	24009.16	5.37	-56034	24166	23432	22916	22182	21666	23175	21925	135	6800	500	14070	50	1	26914790	6338	81.49	9.99	12	17.24	289.00	2358.00	36428	20230324	-35.35	4763	20221013	394.44	36428	-35.35	20230324	6029	290.61	20230102	37700	-37.53	20230324	4930	377.69	20221013	4.88	N	108860	500	134 억	1446023	N	N	10	N	00	N
39	20230921	110715	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	23500	800	2	3.52	107043513700	4454391	442.45	24150	24900	23100	29500	15900	22700	24031.40	5.37	-62090	24166	23432	22916	22182	21666	23175	21925	135	6800	500	14070	50	1	26914790	6325	81.31	9.97	12	16.55	289.00	2358.00	36428	20230324	-35.49	4763	20221013	393.39	36428	-35.49	20230324	6029	289.78	20230102	37700	-37.67	20230324	4930	376.67	20221013	4.88	N	108860	500	134 억	1446023	N	N	10	N	00	N
40	20230921	100701	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	23400	700	2	3.08	93635982900	3882860	385.68	24150	24900	23350	29500	15900	22700	24115.68	5.37	-59800	24166	23432	22916	22182	21666	23175	21925	135	6800	500	14070	50	1	26914790	6298	80.97	9.92	12	14.43	289.00	2358.00	36428	20230324	-35.76	4763	20221013	391.29	36428	-35.76	20230324	6029	288.12	20230102	37700	-37.93	20230324	4930	374.65	20221013	4.88	N	108860	500	134 억	1446023	N	N	10	N	00	N
41	20230921	090706	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	23750	1050	2	4.63	17912276300	745596	74.06	24150	24300	23650	29500	15900	22700	24026.42	5.37	-42093	24166	23432	22916	22182	21666	23175	21925	135	6800	500	14070	50	1	26914790	6392	82.18	10.07	12	2.77	289.00	2358.00	36428	20230324	-34.80	4763	20221013	398.64	36428	-34.80	20230324	6029	293.93	20230102	37700	-37.00	20230324	4930	381.74	20221013	4.88	N	108860	500	134 억	1446023	N	N	10	N	00	N
42	20230920	160709	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	22700	-700	5	-2.99	18788348350	823858	47.92	23350	23650	22400	30400	16400	23400	22804.12	5.33	11418	25666	24532	23966	22832	22266	24250	22550	135	7000	500	14500	50	1	26914790	6110	78.55	9.63	12	3.06	289.00	2358.00	36428	20230324	-37.69	4763	20221013	376.59	36428	-37.69	20230324	6029	276.51	20230102	37700	-39.79	20230324	4930	360.45	20221013	5.35	N	108860	500	134 억	1433905	N	N	10	N	00	N
43	20230920	150650	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	23100	-300	5	-1.28	17613808650	772400	44.93	23350	23650	22400	30400	16400	23400	22802.51	5.33	9065	25666	24532	23966	22832	22266	24250	22550	135	7000	500	14500	50	1	26914790	6217	79.93	9.80	12	2.87	289.00	2358.00	36428	20230324	-36.59	4763	20221013	384.99	36428	-36.59	20230324	6029	283.15	20230102	37700	-38.73	20230324	4930	368.56	20221013	5.35	N	108860	500	134 억	1433905	N	N	129	N	00	N
44	20230920	140701	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	22550	-850	5	-3.63	12901911450	567352	33.00	23350	23650	22400	30400	16400	23400	22738.33	5.33	-37498	25666	24532	23966	22832	22266	24250	22550	135	7000	500	14500	50	1	26914790	6069	78.03	9.56	12	2.11	289.00	2358.00	36428	20230324	-38.10	4763	20221013	373.44	36428	-38.10	20230324	6029	274.03	20230102	37700	-40.19	20230324	4930	357.40	20221013	5.35	N	108860	500	134 억	1433905	N	N	129	N	00	N
45	20230920	130657	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	22500	-900	5	-3.85	11617867050	510243	29.68	23350	23650	22400	30400	16400	23400	22766.89	5.33	-31940	25666	24532	23966	22832	22266	24250	22550	135	7000	500	14500	50	1	26914790	6056	77.85	9.54	12	1.90	289.00	2358.00	36428	20230324	-38.23	4763	20221013	372.39	36428	-38.23	20230324	6029	273.20	20230102	37700	-40.32	20230324	4930	356.39	20221013	5.35	N	108860	500	134 억	1433905	N	N	129	N	00	N
46	20230920	120654	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	22600	-800	5	-3.42	10718362800	470398	27.36	23350	23650	22400	30400	16400	23400	22783.21	5.33	-23420	25666	24532	23966	22832	22266	24250	22550	135	7000	500	14500	50	1	26914790	6083	78.20	9.58	12	1.75	289.00	2358.00	36428	20230324	-37.96	4763	20221013	374.49	36428	-37.96	20230324	6029	274.85	20230102	37700	-40.05	20230324	4930	358.42	20221013	5.35	N	108860	500	134 억	1433905	N	N	129	N	00	N
47	20230920	110701	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	22600	-800	5	-3.42	9772638850	428402	24.92	23350	23650	22400	30400	16400	23400	22809.19	5.33	-21345	25666	24532	23966	22832	22266	24250	22550	135	7000	500	14500	50	1	26914790	6083	78.20	9.58	12	1.59	289.00	2358.00	36428	20230324	-37.96	4763	20221013	374.49	36428	-37.96	20230324	6029	274.85	20230102	37700	-40.05	20230324	4930	358.42	20221013	5.35	N	108860	500	134 억	1433905	N	N	129	N	00	N
48	20230920	100646	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	22550	-850	5	-3.63	8034144950	351503	20.45	23350	23650	22400	30400	16400	23400	22853.55	5.33	-19272	25666	24532	23966	22832	22266	24250	22550	135	7000	500	14500	50	1	26914790	6069	78.03	9.56	12	1.31	289.00	2358.00	36428	20230324	-38.10	4763	20221013	373.44	36428	-38.10	20230324	6029	274.03	20230102	37700	-40.19	20230324	4930	357.40	20221013	5.35	N	108860	500	134 억	1433905	N	N	129	N	00	N
49	20230920	090656	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	23200	-200	5	-0.85	1092491950	46795	2.72	23350	23650	23100	30400	16400	23400	23344.04	5.33	-3729	25666	24532	23966	22832	22266	24250	22550	135	7000	500	14500	50	1	26914790	6244	80.28	9.84	12	0.17	289.00	2358.00	36428	20230324	-36.31	4763	20221013	387.09	36428	-36.31	20230324	6029	284.81	20230102	37700	-38.46	20230324	4930	370.59	20221013	5.35	N	108860	500	134 억	1433905	N	N	129	N	00	N
50	20230919	160652	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	23400	-850	5	-3.51	40812148750	1692555	88.83	24050	25100	23400	31500	17000	24250	24115.58	5.20	21544	25316	24782	23716	23182	22116	25050	23450	135	7250	500	15030	50	1	26914790	6298	80.97	9.92	12	6.29	289.00	2358.00	36428	20230324	-35.76	4763	20221013	391.29	36428	-35.76	20230324	6029	288.12	20230102	37700	-37.93	20230324	4930	374.65	20221013	5.60	N	108860	500	134 억	1398560	N	N	129	N	00	N
51	20230919	150654	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	23500	-750	5	-3.09	38615421750	1598996	83.92	24050	25100	23400	31500	17000	24250	24149.75	5.20	-6465	25316	24782	23716	23182	22116	25050	23450	135	7250	500	15030	50	1	26914790	6325	81.31	9.97	12	5.94	289.00	2358.00	36428	20230324	-35.49	4763	20221013	393.39	36428	-35.49	20230324	6029	289.78	20230102	37700	-37.67	20230324	4930	376.67	20221013	5.60	N	108860	500	134 억	1398560	N	N	12	N	00	N
52	20230919	140652	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	23500	-750	5	-3.09	36720608800	1518472	79.69	24050	25100	23400	31500	17000	24250	24182.57	5.20	2762	25316	24782	23716	23182	22116	25050	23450	135	7250	500	15030	50	1	26914790	6325	81.31	9.97	12	5.64	289.00	2358.00	36428	20230324	-35.49	4763	20221013	393.39	36428	-35.49	20230324	6029	289.78	20230102	37700	-37.67	20230324	4930	376.67	20221013	5.60	N	108860	500	134 억	1398560	N	N	12	N	00	N
53	20230919	130641	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	23650	-600	5	-2.47	33649173400	1387735	72.83	24050	25100	23550	31500	17000	24250	24247.55	5.20	40516	25316	24782	23716	23182	22116	25050	23450	135	7250	500	15030	50	1	26914790	6365	81.83	10.03	12	5.16	289.00	2358.00	36428	20230324	-35.08	4763	20221013	396.54	36428	-35.08	20230324	6029	292.27	20230102	37700	-37.27	20230324	4930	379.72	20221013	5.60	N	108860	500	134 억	1398560	N	N	12	N	00	N
54	20230919	120658	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	23650	-600	5	-2.47	32137038050	1323784	69.47	24050	25100	23550	31500	17000	24250	24276.66	5.20	41838	25316	24782	23716	23182	22116	25050	23450	135	7250	500	15030	50	1	26914790	6365	81.83	10.03	12	4.92	289.00	2358.00	36428	20230324	-35.08	4763	20221013	396.54	36428	-35.08	20230324	6029	292.27	20230102	37700	-37.27	20230324	4930	379.72	20221013	5.60	N	108860	500	134 억	1398560	N	N	12	N	00	N
55	20230919	110659	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	23900	-350	5	-1.44	29966939150	1232357	64.67	24050	25100	23550	31500	17000	24250	24316.81	5.20	47793	25316	24782	23716	23182	22116	25050	23450	135	7250	500	15030	50	1	26914790	6433	82.70	10.14	12	4.58	289.00	2358.00	36428	20230324	-34.39	4763	20221013	401.78	36428	-34.39	20230324	6029	296.42	20230102	37700	-36.60	20230324	4930	384.79	20221013	5.60	N	108860	500	134 억	1398560	N	N	12	N	00	N
56	20230919	100655	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	23800	-450	5	-1.86	26211917900	1074399	56.38	24050	25100	23600	31500	17000	24250	24396.91	5.20	27675	25316	24782	23716	23182	22116	25050	23450	135	7250	500	15030	50	1	26914790	6406	82.35	10.09	12	3.99	289.00	2358.00	36428	20230324	-34.67	4763	20221013	399.69	36428	-34.67	20230324	6029	294.76	20230102	37700	-36.87	20230324	4930	382.76	20221013	5.60	N	108860	500	134 억	1398560	N	N	12	N	00	N
57	20230919	090649	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	24550	300	2	1.24	4317458800	178373	9.36	24050	24550	23700	31500	17000	24250	24204.49	5.20	28509	25316	24782	23716	23182	22116	25050	23450	135	7250	500	15030	50	1	26914790	6608	84.95	10.41	12	0.66	289.00	2358.00	36428	20230324	-32.61	4763	20221013	415.43	36428	-32.61	20230324	6029	307.20	20230102	37700	-34.88	20230324	4930	397.97	20221013	5.60	N	108860	500	134 억	1398560	N	N	12	N	00	N
58	20230918	160653	54	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	24250	750	2	3.19	44242896950	1871930	92.39	23050	24250	22650	30550	16450	23500	23628.53	3.76	387780	24766	24132	22866	22232	20966	24450	22550	135	7050	500	14570	50	1	26914790	6527	83.91	10.28	12	6.96	289.00	2358.00	36428	20230324	-33.43	4763	20221013	409.13	36428	-33.43	20230324	6029	302.22	20230102	37700	-35.68	20230324	4930	391.89	20221013	5.61	N	108860	500	134 억	1011255	N	N	12	N	01	N
59	20230918	150652	54	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	23600	100	2	0.43	33557162500	1427586	70.46	23050	23850	22650	30550	16450	23500	23506.23	3.76	301887	24766	24132	22866	22232	20966	24450	22550	135	7050	500	14570	50	1	26914790	6352	81.66	10.01	12	5.30	289.00	2358.00	36428	20230324	-35.21	4763	20221013	395.49	36428	-35.21	20230324	6029	291.44	20230102	37700	-37.40	20230324	4930	378.70	20221013	5.61	N	108860	500	134 억	1011255	N	N	2	N	01	N
60	20230918	140708	54	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	23650	150	2	0.64	30653405250	1304745	64.39	23050	23850	22650	30550	16450	23500	23493.79	3.76	265788	24766	24132	22866	22232	20966	24450	22550	135	7050	500	14570	50	1	26914790	6365	81.83	10.03	12	4.85	289.00	2358.00	36428	20230324	-35.08	4763	20221013	396.54	36428	-35.08	20230324	6029	292.27	20230102	37700	-37.27	20230324	4930	379.72	20221013	5.61	N	108860	500	134 억	1011255	N	N	2	N	01	N
61	20230918	130652	54	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	23750	250	2	1.06	27989311500	1191952	58.83	23050	23850	22650	30550	16450	23500	23481.90	3.76	232948	24766	24132	22866	22232	20966	24450	22550	135	7050	500	14570	50	1	26914790	6392	82.18	10.07	12	4.43	289.00	2358.00	36428	20230324	-34.80	4763	20221013	398.64	36428	-34.80	20230324	6029	293.93	20230102	37700	-37.00	20230324	4930	381.74	20221013	5.61	N	108860	500	134 억	1011255	N	N	2	N	01	N
62	20230918	120654	54	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	23600	100	2	0.43	24221939650	1032960	50.98	23050	23850	22650	30550	16450	23500	23449.02	3.76	166685	24766	24132	22866	22232	20966	24450	22550	135	7050	500	14570	50	1	26914790	6352	81.66	10.01	12	3.84	289.00	2358.00	36428	20230324	-35.21	4763	20221013	395.49	36428	-35.21	20230324	6029	291.44	20230102	37700	-37.40	20230324	4930	378.70	20221013	5.61	N	108860	500	134 억	1011255	N	N	2	N	01	N
63	20230918	110646	54	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	23650	150	2	0.64	20142332050	860395	42.46	23050	23750	22650	30550	16450	23500	23410.48	3.76	169599	24766	24132	22866	22232	20966	24450	22550	135	7050	500	14570	50	1	26914790	6365	81.83	10.03	12	3.20	289.00	2358.00	36428	20230324	-35.08	4763	20221013	396.54	36428	-35.08	20230324	6029	292.27	20230102	37700	-37.27	20230324	4930	379.72	20221013	5.61	N	108860	500	134 억	1011255	N	N	2	N	01	N
64	20230918	100642	54	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	23500	0	3	0.00	15468495200	661850	32.67	23050	23750	22650	30550	16450	23500	23371.45	3.76	122576	24766	24132	22866	22232	20966	24450	22550	135	7050	500	14570	50	1	26914790	6325	81.31	9.97	12	2.46	289.00	2358.00	36428	20230324	-35.49	4763	20221013	393.39	36428	-35.49	20230324	6029	289.78	20230102	37700	-37.67	20230324	4930	376.67	20221013	5.61	N	108860	500	134 억	1011255	N	N	2	N	01	N
65	20230918	090643	54	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	23550	50	2	0.21	4783186850	206375	10.19	23050	23550	22650	30550	16450	23500	23175.89	3.76	58827	24766	24132	22866	22232	20966	24450	22550	135	7050	500	14570	50	1	26914790	6338	81.49	9.99	12	0.77	289.00	2358.00	36428	20230324	-35.35	4763	20221013	394.44	36428	-35.35	20230324	6029	290.61	20230102	37700	-37.53	20230324	4930	377.69	20221013	5.61	N	108860	500	134 억	1011255	N	N	2	N	01	N
66	20230915	160649	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	23500	1000	2	4.44	37917310000	1689405	97.70	22750	23500	21600	29250	15750	22500	22382.88	2.54	260383	23633	23066	22683	22116	21733	23350	22400	135	6750	500	13950	50	1	26914790	6325	81.31	9.97	12	6.28	289.00	2358.00	36428	20230324	-35.49	4763	20221013	393.39	36428	-35.49	20230324	6029	289.78	20230102	37700	-37.67	20230324	4930	376.67	20221013	5.91	N	108860	500	134 억	683885	N	N	2	N	00	N
67	20230915	150647	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	21650	-850	5	-3.78	23181038200	1056506	61.10	22750	22800	21600	29250	15750	22500	21941.23	2.54	-2584	23633	23066	22683	22116	21733	23350	22400	135	6750	500	13950	50	1	26914790	5827	74.91	9.18	12	3.93	289.00	2358.00	36428	20230324	-40.57	4763	20221013	354.55	36428	-40.57	20230324	6029	259.10	20230102	37700	-42.57	20230324	4930	339.15	20221013	5.91	N	108860	500	134 억	683885	N	N	10	N	00	N
68	20230915	140647	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	21750	-750	5	-3.33	19969779200	908374	52.53	22750	22800	21650	29250	15750	22500	21984.09	2.54	-17573	23633	23066	22683	22116	21733	23350	22400	135	6750	500	13950	50	1	26914790	5854	75.26	9.22	12	3.37	289.00	2358.00	36428	20230324	-40.29	4763	20221013	356.64	36428	-40.29	20230324	6029	260.76	20230102	37700	-42.31	20230324	4930	341.18	20221013	5.91	N	108860	500	134 억	683885	N	N	10	N	00	N
69	20230915	130644	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	21750	-750	5	-3.33	17971031550	816432	47.22	22750	22800	21650	29250	15750	22500	22011.67	2.54	-27400	23633	23066	22683	22116	21733	23350	22400	135	6750	500	13950	50	1	26914790	5854	75.26	9.22	12	3.03	289.00	2358.00	36428	20230324	-40.29	4763	20221013	356.64	36428	-40.29	20230324	6029	260.76	20230102	37700	-42.31	20230324	4930	341.18	20221013	5.91	N	108860	500	134 억	683885	N	N	10	N	00	N
70	20230915	120652	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	21800	-700	5	-3.11	16308677500	740098	42.80	22750	22800	21650	29250	15750	22500	22035.83	2.54	-24777	23633	23066	22683	22116	21733	23350	22400	135	6750	500	13950	50	1	26914790	5867	75.43	9.25	12	2.75	289.00	2358.00	36428	20230324	-40.16	4763	20221013	357.69	36428	-40.16	20230324	6029	261.59	20230102	37700	-42.18	20230324	4930	342.19	20221013	5.91	N	108860	500	134 억	683885	N	N	10	N	00	N
71	20230915	110654	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	21800	-700	5	-3.11	13744875950	622353	35.99	22750	22800	21650	29250	15750	22500	22085.34	2.54	-23625	23633	23066	22683	22116	21733	23350	22400	135	6750	500	13950	50	1	26914790	5867	75.43	9.25	12	2.31	289.00	2358.00	36428	20230324	-40.16	4763	20221013	357.69	36428	-40.16	20230324	6029	261.59	20230102	37700	-42.18	20230324	4930	342.19	20221013	5.91	N	108860	500	134 억	683885	N	N	10	N	00	N
72	20230915	100651	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	22150	-350	5	-1.56	7082852650	317890	18.38	22750	22800	22000	29250	15750	22500	22280.83	2.54	4470	23633	23066	22683	22116	21733	23350	22400	135	6750	500	13950	50	1	26914790	5962	76.64	9.39	12	1.18	289.00	2358.00	36428	20230324	-39.20	4763	20221013	365.04	36428	-39.20	20230324	6029	267.39	20230102	37700	-41.25	20230324	4930	349.29	20221013	5.91	N	108860	500	134 억	683885	N	N	10	N	00	N
73	20230915	090641	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	22600	100	2	0.44	1206844950	53276	3.08	22750	22800	22500	29250	15750	22500	22652.70	2.54	1278	23633	23066	22683	22116	21733	23350	22400	135	6750	500	13950	50	1	26914790	6083	78.20	9.58	12	0.20	289.00	2358.00	36428	20230324	-37.96	4763	20221013	374.49	36428	-37.96	20230324	6029	274.85	20230102	37700	-40.05	20230324	4930	358.42	20221013	5.91	N	108860	500	134 억	683885	N	N	10	N	00	N
74	20230914	160650	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	22500	400	2	1.81	38489630950	1691723	83.52	22300	23250	22300	28700	15500	22100	22752.41	2.26	75612	23633	22866	22383	21616	21133	22625	21375	135	6600	500	13700	50	1	26914790	6056	77.85	9.54	12	6.29	289.00	2358.00	36428	20230324	-38.23	4763	20221013	372.39	36428	-38.23	20230324	6029	273.20	20230102	37700	-40.32	20230324	4930	356.39	20221013	6.14	N	108860	500	134 억	608244	N	N	10	N	00	N
75	20230914	150633	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	22600	500	2	2.26	35866579050	1575265	77.77	22300	23250	22300	28700	15500	22100	22768.77	2.26	51636	23633	22866	22383	21616	21133	22625	21375	135	6600	500	13700	50	1	26914790	6083	78.20	9.58	12	5.85	289.00	2358.00	36428	20230324	-37.96	4763	20221013	374.49	36428	-37.96	20230324	6029	274.85	20230102	37700	-40.05	20230324	4930	358.42	20221013	6.14	N	108860	500	134 억	608244	N	N	130	N	00	N
76	20230914	140643	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	22750	650	2	2.94	33444422400	1468151	72.49	22300	23250	22300	28700	15500	22100	22780.15	2.26	39562	23633	22866	22383	21616	21133	22625	21375	135	6600	500	13700	50	1	26914790	6123	78.72	9.65	12	5.45	289.00	2358.00	36428	20230324	-37.55	4763	20221013	377.64	36428	-37.55	20230324	6029	277.34	20230102	37700	-39.66	20230324	4930	361.46	20221013	6.14	N	108860	500	134 억	608244	N	N	130	N	00	N
77	20230914	130630	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	22750	650	2	2.94	31646250700	1388848	68.57	22300	23250	22300	28700	15500	22100	22786.17	2.26	34779	23633	22866	22383	21616	21133	22625	21375	135	6600	500	13700	50	1	26914790	6123	78.72	9.65	12	5.16	289.00	2358.00	36428	20230324	-37.55	4763	20221013	377.64	36428	-37.55	20230324	6029	277.34	20230102	37700	-39.66	20230324	4930	361.46	20221013	6.14	N	108860	500	134 억	608244	N	N	130	N	00	N
78	20230914	120640	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	22800	700	2	3.17	30566780000	1341438	66.23	22300	23250	22300	28700	15500	22100	22786.78	2.26	26724	23633	22866	22383	21616	21133	22625	21375	135	6600	500	13700	50	1	26914790	6137	78.89	9.67	12	4.98	289.00	2358.00	36428	20230324	-37.41	4763	20221013	378.69	36428	-37.41	20230324	6029	278.17	20230102	37700	-39.52	20230324	4930	362.47	20221013	6.14	N	108860	500	134 억	608244	N	N	130	N	00	N
79	20230914	110634	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	22650	550	2	2.49	27867525250	1222498	60.36	22300	23250	22300	28700	15500	22100	22795.79	2.26	21226	23633	22866	22383	21616	21133	22625	21375	135	6600	500	13700	50	1	26914790	6096	78.37	9.61	12	4.54	289.00	2358.00	36428	20230324	-37.82	4763	20221013	375.54	36428	-37.82	20230324	6029	275.68	20230102	37700	-39.92	20230324	4930	359.43	20221013	6.14	N	108860	500	134 억	608244	N	N	130	N	00	N
80	20230914	100628	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	22750	650	2	2.94	16396996100	721842	35.64	22300	22950	22300	28700	15500	22100	22715.83	2.26	-12035	23633	22866	22383	21616	21133	22625	21375	135	6600	500	13700	50	1	26914790	6123	78.72	9.65	12	2.68	289.00	2358.00	36428	20230324	-37.55	4763	20221013	377.64	36428	-37.55	20230324	6029	277.34	20230102	37700	-39.66	20230324	4930	361.46	20221013	6.14	N	108860	500	134 억	608244	N	N	130	N	00	N
81	20230914	090643	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	22650	550	2	2.49	3169691050	140920	6.96	22300	22650	22300	28700	15500	22100	22493.96	2.26	-20182	23633	22866	22383	21616	21133	22625	21375	135	6600	500	13700	50	1	26914790	6096	78.37	9.61	12	0.52	289.00	2358.00	36428	20230324	-37.82	4763	20221013	375.54	36428	-37.82	20230324	6029	275.68	20230102	37700	-39.92	20230324	4930	359.43	20221013	6.14	N	108860	500	134 억	608244	N	N	130	N	00	N
82	20230913	160643	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	22100	-550	5	-2.43	44594740450	1970613	74.56	22650	23150	21900	29400	15900	22650	22633.34	1.88	112661	25583	24116	23383	21916	21183	23750	21550	135	6750	500	14040	50	1	26914790	5948	76.47	9.37	12	7.32	289.00	2358.00	36428	20230324	-39.33	4763	20221013	363.99	36428	-39.33	20230324	6029	266.56	20230102	37700	-41.38	20230324	4930	348.28	20221013	6.27	N	108860	500	134 억	507222	N	N	130	N	00	N
83	20230913	150638	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	22350	-300	5	-1.32	41337819900	1823789	69.00	22650	23150	21900	29400	15900	22650	22665.90	1.88	84747	25583	24116	23383	21916	21183	23750	21550	135	6750	500	14040	50	1	26914790	6015	77.34	9.48	12	6.78	289.00	2358.00	36428	20230324	-38.65	4763	20221013	369.24	36428	-38.65	20230324	6029	270.71	20230102	37700	-40.72	20230324	4930	353.35	20221013	6.27	N	108860	500	134 억	507222	N	N	1507	N	00	N
84	20230913	140643	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	22750	100	2	0.44	36381352350	1602877	60.65	22650	23150	21900	29400	15900	22650	22697.54	1.88	46758	25583	24116	23383	21916	21183	23750	21550	135	6750	500	14040	50	1	26914790	6123	78.72	9.65	12	5.96	289.00	2358.00	36428	20230324	-37.55	4763	20221013	377.64	36428	-37.55	20230324	6029	277.34	20230102	37700	-39.66	20230324	4930	361.46	20221013	6.27	N	108860	500	134 억	507222	N	N	1507	N	00	N
85	20230913	130624	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	22850	200	2	0.88	32833921150	1446741	54.74	22650	23150	21900	29400	15900	22650	22695.10	1.88	36877	25583	24116	23383	21916	21183	23750	21550	135	6750	500	14040	50	1	26914790	6150	79.07	9.69	12	5.38	289.00	2358.00	36428	20230324	-37.27	4763	20221013	379.74	36428	-37.27	20230324	6029	279.00	20230102	37700	-39.39	20230324	4930	363.49	20221013	6.27	N	108860	500	134 억	507222	N	N	1507	N	00	N
86	20230913	120642	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	22500	-150	5	-0.66	25874328100	1142359	43.22	22650	23150	21900	29400	15900	22650	22649.91	1.88	29936	25583	24116	23383	21916	21183	23750	21550	135	6750	500	14040	50	1	26914790	6056	77.85	9.54	12	4.24	289.00	2358.00	36428	20230324	-38.23	4763	20221013	372.39	36428	-38.23	20230324	6029	273.20	20230102	37700	-40.32	20230324	4930	356.39	20221013	6.27	N	108860	500	134 억	507222	N	N	1507	N	00	N
87	20230913	110640	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	22800	150	2	0.66	22652189400	999798	37.83	22650	23150	21900	29400	15900	22650	22656.77	1.88	16825	25583	24116	23383	21916	21183	23750	21550	135	6750	500	14040	50	1	26914790	6137	78.89	9.67	12	3.71	289.00	2358.00	36428	20230324	-37.41	4763	20221013	378.69	36428	-37.41	20230324	6029	278.17	20230102	37700	-39.52	20230324	4930	362.47	20221013	6.27	N	108860	500	134 억	507222	N	N	1507	N	00	N
88	20230913	100633	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	22800	150	2	0.66	17113684100	756525	28.62	22650	23150	21900	29400	15900	22650	22621.42	1.88	4381	25583	24116	23383	21916	21183	23750	21550	135	6750	500	14040	50	1	26914790	6137	78.89	9.67	12	2.81	289.00	2358.00	36428	20230324	-37.41	4763	20221013	378.69	36428	-37.41	20230324	6029	278.17	20230102	37700	-39.52	20230324	4930	362.47	20221013	6.27	N	108860	500	134 억	507222	N	N	1507	N	00	N
89	20230913	090628	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	22100	-550	5	-2.43	3205000700	143684	5.44	22650	22750	21900	29400	15900	22650	22305.01	1.88	13373	25583	24116	23383	21916	21183	23750	21550	135	6750	500	14040	50	1	26914790	5948	76.47	9.37	12	0.53	289.00	2358.00	36428	20230324	-39.33	4763	20221013	363.99	36428	-39.33	20230324	6029	266.56	20230102	37700	-41.38	20230324	4930	348.28	20221013	6.27	N	108860	500	134 억	507222	N	N	1507	N	00	N
90	20230912	160624	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	22650	-1950	5	-7.93	60339077250	2584629	60.15	24800	24850	22650	31950	17250	24600	23341.45	2.21	-329006	26000	25300	24500	23800	23000	25650	24150	135	7350	500	15250	50	1	26914790	6096	78.37	9.61	12	9.60	289.00	2358.00	36428	20230324	-37.82	4763	20221013	375.54	36428	-37.82	20230324	6029	275.68	20230102	37700	-39.92	20230324	4930	359.43	20221013	6.12	N	108860	500	134 억	594247	N	N	1507	N	00	N
91	20230912	150632	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	22750	-1850	5	-7.52	56980037050	2436627	56.70	24800	24850	22700	31950	17250	24600	23379.39	2.21	-346958	26000	25300	24500	23800	23000	25650	24150	135	7350	500	15250	50	1	26914790	6123	78.72	9.65	12	9.05	289.00	2358.00	36428	20230324	-37.55	4763	20221013	377.64	36428	-37.55	20230324	6029	277.34	20230102	37700	-39.66	20230324	4930	361.46	20221013	6.12	N	108860	500	134 억	594247	N	N	807	N	00	N
92	20230912	140631	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	22850	-1750	5	-7.11	52931315400	2259694	52.59	24800	24850	22700	31950	17250	24600	23418.46	2.21	-356242	26000	25300	24500	23800	23000	25650	24150	135	7350	500	15250	50	1	26914790	6150	79.07	9.69	12	8.40	289.00	2358.00	36428	20230324	-37.27	4763	20221013	379.74	36428	-37.27	20230324	6029	279.00	20230102	37700	-39.39	20230324	4930	363.49	20221013	6.12	N	108860	500	134 억	594247	N	N	807	N	00	N
93	20230912	130624	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	23250	-1350	5	-5.49	46118923550	1962994	45.68	24800	24850	22800	31950	17250	24600	23488.06	2.21	-332820	26000	25300	24500	23800	23000	25650	24150	135	7350	500	15250	50	1	26914790	6258	80.45	9.86	12	7.29	289.00	2358.00	36428	20230324	-36.18	4763	20221013	388.14	36428	-36.18	20230324	6029	285.64	20230102	37700	-38.33	20230324	4930	371.60	20221013	6.12	N	108860	500	134 억	594247	N	N	807	N	00	N
94	20230912	120620	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	23200	-1400	5	-5.69	43190063050	1836585	42.74	24800	24850	22800	31950	17250	24600	23510.10	2.21	-345368	26000	25300	24500	23800	23000	25650	24150	135	7350	500	15250	50	1	26914790	6244	80.28	9.84	12	6.82	289.00	2358.00	36428	20230324	-36.31	4763	20221013	387.09	36428	-36.31	20230324	6029	284.81	20230102	37700	-38.46	20230324	4930	370.59	20221013	6.12	N	108860	500	134 억	594247	N	N	807	N	00	N
95	20230912	110626	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	22850	-1750	5	-7.11	39167447800	1661694	38.67	24800	24850	22800	31950	17250	24600	23564.06	2.21	-303787	26000	25300	24500	23800	23000	25650	24150	135	7350	500	15250	50	1	26914790	6150	79.07	9.69	12	6.17	289.00	2358.00	36428	20230324	-37.27	4763	20221013	379.74	36428	-37.27	20230324	6029	279.00	20230102	37700	-39.39	20230324	4930	363.49	20221013	6.12	N	108860	500	134 억	594247	N	N	807	N	00	N
96	20230912	100623	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	23350	-1250	5	-5.08	26198762450	1097705	25.54	24800	24850	23150	31950	17250	24600	23859.57	2.21	-182996	26000	25300	24500	23800	23000	25650	24150	135	7350	500	15250	50	1	26914790	6285	80.80	9.90	12	4.08	289.00	2358.00	36428	20230324	-35.90	4763	20221013	390.24	36428	-35.90	20230324	6029	287.29	20230102	37700	-38.06	20230324	4930	373.63	20221013	6.12	N	108860	500	134 억	594247	N	N	807	N	00	N
97	20230912	090636	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	24300	-300	5	-1.22	4873332350	198667	4.62	24800	24850	24150	31950	17250	24600	24526.14	2.21	-41645	26000	25300	24500	23800	23000	25650	24150	135	7350	500	15250	50	1	26914790	6540	84.08	10.31	12	0.74	289.00	2358.00	36428	20230324	-33.29	4763	20221013	410.18	36428	-33.29	20230324	6029	303.05	20230102	37700	-35.54	20230324	4930	392.90	20221013	6.12	N	108860	500	134 억	594247	N	N	807	N	00	N
98	20230911	160621	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	24600	850	2	3.58	104644848500	4237316	182.96	23750	25200	23700	30850	16650	23750	24697.21	1.12	298940	25383	24566	23983	23166	22583	24275	22875	135	7100	500	14720	50	1	26914790	6621	85.12	10.43	12	15.74	289.00	2358.00	36428	20230324	-32.47	4763	20221013	416.48	36428	-32.47	20230324	6029	308.03	20230102	37700	-34.75	20230324	4930	398.99	20221013	5.88	N	108860	500	134 억	300135	N	N	807	N	00	N
99	20230911	150627	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	24400	650	2	2.74	100201250200	4056207	175.14	23750	25200	23700	30850	16650	23750	24704.23	1.12	294858	25383	24566	23983	23166	22583	24275	22875	135	7100	500	14720	50	1	26914790	6567	84.43	10.35	12	15.07	289.00	2358.00	36428	20230324	-33.02	4763	20221013	412.28	36428	-33.02	20230324	6029	304.71	20230102	37700	-35.28	20230324	4930	394.93	20221013	5.88	N	108860	500	134 억	300135	N	N	249	N	00	N
100	20230911	140636	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	24450	700	2	2.95	88130892750	3557785	153.62	23750	25200	23700	30850	16650	23750	24772.56	1.12	319369	25383	24566	23983	23166	22583	24275	22875	135	7100	500	14720	50	1	26914790	6581	84.60	10.37	12	13.22	289.00	2358.00	36428	20230324	-32.88	4763	20221013	413.33	36428	-32.88	20230324	6029	305.54	20230102	37700	-35.15	20230324	4930	395.94	20221013	5.88	N	108860	500	134 억	300135	N	N	249	N	00	N
101	20230911	130610	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25000	1250	2	5.26	79621144150	3213410	138.75	23750	25200	23700	30850	16650	23750	24779.20	1.12	312885	25383	24566	23983	23166	22583	24275	22875	135	7100	500	14720	50	1	26914790	6729	86.51	10.60	12	11.94	289.00	2358.00	36428	20230324	-31.37	4763	20221013	424.88	36428	-31.37	20230324	6029	314.66	20230102	37700	-33.69	20230324	4930	407.10	20221013	5.88	N	108860	500	134 억	300135	N	N	249	N	00	N
102	20230911	120621	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	24800	1050	2	4.42	70527003150	2850001	123.06	23750	25200	23700	30850	16650	23750	24747.86	1.12	248922	25383	24566	23983	23166	22583	24275	22875	135	7100	500	14720	50	1	26914790	6675	85.81	10.52	12	10.59	289.00	2358.00	36428	20230324	-31.92	4763	20221013	420.68	36428	-31.92	20230324	6029	311.35	20230102	37700	-34.22	20230324	4930	403.04	20221013	5.88	N	108860	500	134 억	300135	N	N	249	N	00	N
103	20230911	110611	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	24950	1200	2	5.05	62487092100	2527810	109.14	23750	25200	23700	30850	16650	23750	24721.56	1.12	213686	25383	24566	23983	23166	22583	24275	22875	135	7100	500	14720	50	1	26914790	6715	86.33	10.58	12	9.39	289.00	2358.00	36428	20230324	-31.51	4763	20221013	423.83	36428	-31.51	20230324	6029	313.83	20230102	37700	-33.82	20230324	4930	406.09	20221013	5.88	N	108860	500	134 억	300135	N	N	249	N	00	N
104	20230911	100612	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	24450	700	2	2.95	46109920200	1870358	80.76	23750	25200	23700	30850	16650	23750	24655.14	1.12	129720	25383	24566	23983	23166	22583	24275	22875	135	7100	500	14720	50	1	26914790	6581	84.60	10.37	12	6.95	289.00	2358.00	36428	20230324	-32.88	4763	20221013	413.33	36428	-32.88	20230324	6029	305.54	20230102	37700	-35.15	20230324	4930	395.94	20221013	5.88	N	108860	500	134 억	300135	N	N	249	N	00	N
105	20230911	090610	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	24500	750	2	3.16	7026804600	291590	12.59	23750	24500	23700	30850	16650	23750	24103.62	1.12	89780	25383	24566	23983	23166	22583	24275	22875	135	7100	500	14720	50	1	26914790	6594	84.78	10.39	12	1.08	289.00	2358.00	36428	20230324	-32.74	4763	20221013	414.38	36428	-32.74	20230324	6029	306.37	20230102	37700	-35.01	20230324	4930	396.96	20221013	5.88	N	108860	500	134 억	300135	N	N	249	N	00	N
106	20230908	160623	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	23750	-500	5	-2.06	52864157600	2210392	62.70	24400	24800	23400	31500	17000	24250	23916.15	1.51	-109143	25950	25100	24550	23700	23150	24825	23425	135	7250	500	15030	50	1	26914790	6392	82.18	10.07	12	8.21	289.00	2358.00	36428	20230324	-34.80	4763	20221013	398.64	36428	-34.80	20230324	6029	293.93	20230102	37700	-37.00	20230324	4930	381.74	20221013	5.39	N	108860	500	134 억	406534	N	N	249	N	00	N
107	20230908	150624	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	23650	-600	5	-2.47	49277730150	2058884	58.40	24400	24800	23400	31500	17000	24250	23933.44	1.51	-138697	25950	25100	24550	23700	23150	24825	23425	135	7250	500	15030	50	1	26914790	6365	81.83	10.03	12	7.65	289.00	2358.00	36428	20230324	-35.08	4763	20221013	396.54	36428	-35.08	20230324	6029	292.27	20230102	37700	-37.27	20230324	4930	379.72	20221013	5.39	N	108860	500	134 억	406534	N	N	666	N	00	N
108	20230908	140620	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	23550	-700	5	-2.89	45280056300	1890004	53.61	24400	24800	23400	31500	17000	24250	23956.89	1.51	-173836	25950	25100	24550	23700	23150	24825	23425	135	7250	500	15030	50	1	26914790	6338	81.49	9.99	12	7.02	289.00	2358.00	36428	20230324	-35.35	4763	20221013	394.44	36428	-35.35	20230324	6029	290.61	20230102	37700	-37.53	20230324	4930	377.69	20221013	5.39	N	108860	500	134 억	406534	N	N	666	N	00	N
109	20230908	130626	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	23650	-600	5	-2.47	42115524150	1755465	49.80	24400	24800	23400	31500	17000	24250	23990.37	1.51	-175219	25950	25100	24550	23700	23150	24825	23425	135	7250	500	15030	50	1	26914790	6365	81.83	10.03	12	6.52	289.00	2358.00	36428	20230324	-35.08	4763	20221013	396.54	36428	-35.08	20230324	6029	292.27	20230102	37700	-37.27	20230324	4930	379.72	20221013	5.39	N	108860	500	134 억	406534	N	N	666	N	00	N
110	20230908	120634	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	23750	-500	5	-2.06	37510442500	1559731	44.24	24400	24800	23400	31500	17000	24250	24048.67	1.51	-173264	25950	25100	24550	23700	23150	24825	23425	135	7250	500	15030	50	1	26914790	6392	82.18	10.07	12	5.80	289.00	2358.00	36428	20230324	-34.80	4763	20221013	398.64	36428	-34.80	20230324	6029	293.93	20230102	37700	-37.00	20230324	4930	381.74	20221013	5.39	N	108860	500	134 억	406534	N	N	666	N	00	N
111	20230908	110629	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	23850	-400	5	-1.65	32460876000	1348468	38.25	24400	24800	23400	31500	17000	24250	24071.77	1.51	-161789	25950	25100	24550	23700	23150	24825	23425	135	7250	500	15030	50	1	26914790	6419	82.53	10.11	12	5.01	289.00	2358.00	36428	20230324	-34.53	4763	20221013	400.73	36428	-34.53	20230324	6029	295.59	20230102	37700	-36.74	20230324	4930	383.77	20221013	5.39	N	108860	500	134 억	406534	N	N	666	N	00	N
112	20230908	100622	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	23700	-550	5	-2.27	25963189500	1074635	30.48	24400	24800	23400	31500	17000	24250	24159.60	1.51	-101031	25950	25100	24550	23700	23150	24825	23425	135	7250	500	15030	50	1	26914790	6379	82.01	10.05	12	3.99	289.00	2358.00	36428	20230324	-34.94	4763	20221013	397.59	36428	-34.94	20230324	6029	293.10	20230102	37700	-37.14	20230324	4930	380.73	20221013	5.39	N	108860	500	134 억	406534	N	N	666	N	00	N
113	20230908	090626	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	24600	350	2	1.44	5882158850	240498	6.82	24400	24700	24200	31500	17000	24250	24462.56	1.51	-57106	25950	25100	24550	23700	23150	24825	23425	135	7250	500	15030	50	1	26914790	6621	85.12	10.43	12	0.89	289.00	2358.00	36428	20230324	-32.47	4763	20221013	416.48	36428	-32.47	20230324	6029	308.03	20230102	37700	-34.75	20230324	4930	398.99	20221013	5.39	N	108860	500	134 억	406534	N	N	666	N	00	N
114	20230907	160617	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	24250	-1450	5	-5.64	86111363900	3484224	19.72	25250	25400	24000	33400	18000	25700	24712.50	1.38	28181	29966	27832	25466	23332	20966	28900	24400	133	7700	500	15930	50	1	26510260	6429	83.91	10.28	12	13.14	289.00	2358.00	36428	20230324	-33.43	4763	20221013	409.13	36428	-33.43	20230324	6029	302.22	20230102	37700	-35.68	20230324	4930	391.89	20221013	5.29	N	108860	500	132 억	367163	N	N	666	N	00	N
115	20230907	150623	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	24150	-1550	5	-6.03	82493206150	3334630	18.87	25250	25400	24000	33400	18000	25700	24735.27	1.38	25867	29966	27832	25466	23332	20966	28900	24400	133	7700	500	15930	50	1	26510260	6402	83.56	10.24	12	12.58	289.00	2358.00	36428	20230324	-33.70	4763	20221013	407.03	36428	-33.70	20230324	6029	300.56	20230102	37700	-35.94	20230324	4930	389.86	20221013	5.29	N	108860	500	132 억	367163	N	N	506	N	00	N
116	20230907	140618	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	24150	-1550	5	-6.03	77018416300	3108552	17.59	25250	25400	24000	33400	18000	25700	24773.14	1.38	26954	29966	27832	25466	23332	20966	28900	24400	133	7700	500	15930	50	1	26510260	6402	83.56	10.24	12	11.73	289.00	2358.00	36428	20230324	-33.70	4763	20221013	407.03	36428	-33.70	20230324	6029	300.56	20230102	37700	-35.94	20230324	4930	389.86	20221013	5.29	N	108860	500	132 억	367163	N	N	506	N	00	N
117	20230907	130617	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	24700	-1000	5	-3.89	61528429850	2471413	13.99	25250	25400	24500	33400	18000	25700	24892.59	1.38	37025	29966	27832	25466	23332	20966	28900	24400	133	7700	500	15930	50	1	26510260	6548	85.47	10.47	12	9.32	289.00	2358.00	36428	20230324	-32.20	4763	20221013	418.58	36428	-32.20	20230324	6029	309.69	20230102	37700	-34.48	20230324	4930	401.01	20221013	5.29	N	108860	500	132 억	367163	N	N	506	N	00	N
118	20230907	120625	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	24800	-900	5	-3.50	54578707200	2189677	12.39	25250	25400	24500	33400	18000	25700	24921.69	1.38	33302	29966	27832	25466	23332	20966	28900	24400	133	7700	500	15930	50	1	26510260	6575	85.81	10.52	12	8.26	289.00	2358.00	36428	20230324	-31.92	4763	20221013	420.68	36428	-31.92	20230324	6029	311.35	20230102	37700	-34.22	20230324	4930	403.04	20221013	5.29	N	108860	500	132 억	367163	N	N	506	N	00	N
119	20230907	110623	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	24850	-850	5	-3.31	50465344800	2024136	11.45	25250	25400	24500	33400	18000	25700	24927.75	1.38	30455	29966	27832	25466	23332	20966	28900	24400	133	7700	500	15930	50	1	26510260	6588	85.99	10.54	12	7.64	289.00	2358.00	36428	20230324	-31.78	4763	20221013	421.73	36428	-31.78	20230324	6029	312.17	20230102	37700	-34.08	20230324	4930	404.06	20221013	5.29	N	108860	500	132 억	367163	N	N	506	N	00	N
120	20230907	100622	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	24950	-750	5	-2.92	38735049650	1553979	8.79	25250	25400	24500	33400	18000	25700	24921.05	1.38	-16608	29966	27832	25466	23332	20966	28900	24400	133	7700	500	15930	50	1	26510260	6614	86.33	10.58	12	5.86	289.00	2358.00	36428	20230324	-31.51	4763	20221013	423.83	36428	-31.51	20230324	6029	313.83	20230102	37700	-33.82	20230324	4930	406.09	20221013	5.29	N	108860	500	132 억	367163	N	N	506	N	00	N
121	20230907	090630	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25050	-650	5	-2.53	10392996900	414715	2.35	25250	25400	24750	33400	18000	25700	25043.78	1.38	-39949	29966	27832	25466	23332	20966	28900	24400	133	7700	500	15930	50	1	26510260	6641	86.68	10.62	12	1.56	289.00	2358.00	36428	20230324	-31.23	4763	20221013	425.93	36428	-31.23	20230324	6029	315.49	20230102	37700	-33.55	20230324	4930	408.11	20221013	5.29	N	108860	500	132 억	367163	N	N	506	N	00	N
122	20230906	160618	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25700	1850	2	7.76	454820831700	17496615	796.62	23550	27600	23100	31000	16700	23850	25995.37	1.28	34243	24916	24382	23416	22882	21916	24650	23150	133	7150	500	14780	50	1	26510260	6813	88.93	10.90	12	66.00	289.00	2358.00	36428	20230324	-29.45	4763	20221013	439.58	36428	-29.45	20230324	6029	326.27	20230102	37700	-31.83	20230324	4930	421.30	20221013	4.97	N	108860	500	132 억	338690	N	N	506	N	00	N
123	20230906	150620	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25400	1550	2	6.50	445132596200	17117514	779.36	23550	27600	23100	31000	16700	23850	26004.62	1.28	17009	24916	24382	23416	22882	21916	24650	23150	133	7150	500	14780	50	1	26510260	6734	87.89	10.77	12	64.57	289.00	2358.00	36428	20230324	-30.27	4763	20221013	433.28	36428	-30.27	20230324	6029	321.30	20230102	37700	-32.63	20230324	4930	415.21	20221013	4.97	N	108860	500	132 억	338690	N	N	94	N	00	N
124	20230906	140620	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25650	1800	2	7.55	422376662850	16225609	738.75	23550	27600	23100	31000	16700	23850	26031.59	1.28	-57796	24916	24382	23416	22882	21916	24650	23150	133	7150	500	14780	50	1	26510260	6800	88.75	10.88	12	61.21	289.00	2358.00	36428	20230324	-29.59	4763	20221013	438.53	36428	-29.59	20230324	6029	325.44	20230102	37700	-31.96	20230324	4930	420.28	20221013	4.97	N	108860	500	132 억	338690	N	N	94	N	00	N
125	20230906	130613	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25650	1800	2	7.55	404310504100	15523393	706.78	23550	27600	23100	31000	16700	23850	26045.36	1.28	-11056	24916	24382	23416	22882	21916	24650	23150	133	7150	500	14780	50	1	26510260	6800	88.75	10.88	12	58.56	289.00	2358.00	36428	20230324	-29.59	4763	20221013	438.53	36428	-29.59	20230324	6029	325.44	20230102	37700	-31.96	20230324	4930	420.28	20221013	4.97	N	108860	500	132 억	338690	N	N	94	N	00	N
126	20230906	120625	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26450	2600	2	10.90	369774692800	14193102	646.21	23550	27600	23100	31000	16700	23850	26053.26	1.28	2341	24916	24382	23416	22882	21916	24650	23150	133	7150	500	14780	50	1	26510260	7012	91.52	11.22	12	53.54	289.00	2358.00	36428	20230324	-27.39	4763	20221013	455.32	36428	-27.39	20230324	6029	338.71	20230102	37700	-29.84	20230324	4930	436.51	20221013	4.97	N	108860	500	132 억	338690	N	N	94	N	00	N
127	20230906	110626	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25950	2100	2	8.81	298008379750	11493825	523.31	23550	27600	23100	31000	16700	23850	25927.84	1.28	-95754	24916	24382	23416	22882	21916	24650	23150	133	7150	500	14780	50	1	26510260	6879	89.79	11.01	12	43.36	289.00	2358.00	36428	20230324	-28.76	4763	20221013	444.82	36428	-28.76	20230324	6029	330.42	20230102	37700	-31.17	20230324	4930	426.37	20221013	4.97	N	108860	500	132 억	338690	N	N	94	N	00	N
128	20230906	100606	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25500	1650	2	6.92	188406058850	7306343	332.66	23550	27600	23100	31000	16700	23850	25786.86	1.28	-53396	24916	24382	23416	22882	21916	24650	23150	133	7150	500	14780	50	1	26510260	6760	88.24	10.81	12	27.56	289.00	2358.00	36428	20230324	-30.00	4763	20221013	435.38	36428	-30.00	20230324	6029	322.96	20230102	37700	-32.36	20230324	4930	417.24	20221013	4.97	N	108860	500	132 억	338690	N	N	94	N	00	N
129	20230906	090613	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	23150	-700	5	-2.94	3860888000	164989	7.51	23550	23600	23100	31000	16700	23850	23398.62	1.28	-54375	24916	24382	23416	22882	21916	24650	23150	133	7150	500	14780	50	1	26510260	6137	80.10	9.82	12	0.62	289.00	2358.00	36428	20230324	-36.45	4763	20221013	386.04	36428	-36.45	20230324	6029	283.98	20230102	37700	-38.59	20230324	4930	369.57	20221013	4.97	N	108860	500	132 억	338690	N	N	94	N	00	N
130	20230905	160612	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	23850	250	2	1.06	49028775950	2103268	88.23	23800	23950	22450	30650	16550	23600	23305.61	1.14	55651	25100	24350	23500	22750	21900	24725	23125	133	7050	500	14630	50	1	26510260	6323	82.53	10.11	12	7.93	289.00	2358.00	36428	20230324	-34.53	4763	20221013	400.73	36428	-34.53	20230324	6029	295.59	20230102	37700	-36.74	20230324	4930	383.77	20221013	4.90	N	108860	500	132 억	302223	N	N	94	N	00	N
131	20230905	150623	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	23550	-50	5	-0.21	44479274650	1911844	80.20	23800	23950	22450	30650	16550	23600	23265.01	1.14	47624	25100	24350	23500	22750	21900	24725	23125	133	7050	500	14630	50	1	26510260	6243	81.49	9.99	12	7.21	289.00	2358.00	36428	20230324	-35.35	4763	20221013	394.44	36428	-35.35	20230324	6029	290.61	20230102	37700	-37.53	20230324	4930	377.69	20221013	4.90	N	108860	500	132 억	302223	N	N	60	N	00	N
132	20230905	140622	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	23700	100	2	0.42	34390699300	1487163	62.39	23800	23900	22450	30650	16550	23600	23124.84	1.14	4460	25100	24350	23500	22750	21900	24725	23125	133	7050	500	14630	50	1	26510260	6283	82.01	10.05	12	5.61	289.00	2358.00	36428	20230324	-34.94	4763	20221013	397.59	36428	-34.94	20230324	6029	293.10	20230102	37700	-37.14	20230324	4930	380.73	20221013	4.90	N	108860	500	132 억	302223	N	N	60	N	00	N
133	20230905	130602	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	23150	-450	5	-1.91	28146728850	1221635	51.25	23800	23900	22450	30650	16550	23600	23039.93	1.14	-8104	25100	24350	23500	22750	21900	24725	23125	133	7050	500	14630	50	1	26510260	6137	80.10	9.82	12	4.61	289.00	2358.00	36428	20230324	-36.45	4763	20221013	386.04	36428	-36.45	20230324	6029	283.98	20230102	37700	-38.59	20230324	4930	369.57	20221013	4.90	N	108860	500	132 억	302223	N	N	60	N	00	N
134	20230905	120609	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	23150	-450	5	-1.91	24732259550	1074478	45.07	23800	23900	22450	30650	16550	23600	23017.59	1.14	-40897	25100	24350	23500	22750	21900	24725	23125	133	7050	500	14630	50	1	26510260	6137	80.10	9.82	12	4.05	289.00	2358.00	36428	20230324	-36.45	4763	20221013	386.04	36428	-36.45	20230324	6029	283.98	20230102	37700	-38.59	20230324	4930	369.57	20221013	4.90	N	108860	500	132 억	302223	N	N	60	N	00	N
135	20230905	110613	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	22900	-700	5	-2.97	22334837550	970073	40.69	23800	23900	22450	30650	16550	23600	23023.51	1.14	-45331	25100	24350	23500	22750	21900	24725	23125	133	7050	500	14630	50	1	26510260	6071	79.24	9.71	12	3.66	289.00	2358.00	36428	20230324	-37.14	4763	20221013	380.79	36428	-37.14	20230324	6029	279.83	20230102	37700	-39.26	20230324	4930	364.50	20221013	4.90	N	108860	500	132 억	302223	N	N	60	N	00	N
136	20230905	100606	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	22750	-850	5	-3.60	18515074050	802557	33.67	23800	23900	22450	30650	16550	23600	23069.70	1.14	-38806	25100	24350	23500	22750	21900	24725	23125	133	7050	500	14630	50	1	26510260	6031	78.72	9.65	12	3.03	289.00	2358.00	36428	20230324	-37.55	4763	20221013	377.64	36428	-37.55	20230324	6029	277.34	20230102	37700	-39.66	20230324	4930	361.46	20221013	4.90	N	108860	500	132 억	302223	N	N	60	N	00	N
137	20230905	090605	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	23650	50	2	0.21	2324030500	98110	4.12	23800	23900	23500	30650	16550	23600	23688.57	1.14	-16018	25100	24350	23500	22750	21900	24725	23125	133	7050	500	14630	50	1	26510260	6270	81.83	10.03	12	0.37	289.00	2358.00	36428	20230324	-35.08	4763	20221013	396.54	36428	-35.08	20230324	6029	292.27	20230102	37700	-37.27	20230324	4930	379.72	20221013	4.90	N	108860	500	132 억	302223	N	N	60	N	00	N
138	20230904	160604	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	23600	400	2	1.72	55653620750	2360328	43.64	22750	24250	22650	30150	16250	23200	23578.92	1.19	-18819	25500	24350	23750	22600	22000	24050	22300	133	6950	500	14380	50	1	26510260	6256	81.66	10.01	12	8.90	289.00	2358.00	36428	20230324	-35.21	4763	20221013	395.49	36428	-35.21	20230324	6029	291.44	20230102	37700	-37.40	20230324	4930	378.70	20221013	4.72	N	108860	500	132 억	315359	N	N	60	N	00	N
139	20230904	150557	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	23550	350	2	1.51	53485527750	2268625	41.95	22750	24250	22650	30150	16250	23200	23576.39	1.19	-13763	25500	24350	23750	22600	22000	24050	22300	133	6950	500	14380	50	1	26510260	6243	81.49	9.99	12	8.56	289.00	2358.00	36428	20230324	-35.35	4763	20221013	394.44	36428	-35.35	20230324	6029	290.61	20230102	37700	-37.53	20230324	4930	377.69	20221013	4.72	N	108860	500	132 억	315359	N	N	201	N	00	N
140	20230904	140551	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	23600	400	2	1.72	49719301850	2109513	39.01	22750	24250	22650	30150	16250	23200	23569.30	1.19	-7749	25500	24350	23750	22600	22000	24050	22300	133	6950	500	14380	50	1	26510260	6256	81.66	10.01	12	7.96	289.00	2358.00	36428	20230324	-35.21	4763	20221013	395.49	36428	-35.21	20230324	6029	291.44	20230102	37700	-37.40	20230324	4930	378.70	20221013	4.72	N	108860	500	132 억	315359	N	N	201	N	00	N
141	20230904	130601	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	23400	200	2	0.86	46626427250	1977840	36.57	22750	24250	22650	30150	16250	23200	23574.65	1.19	-42975	25500	24350	23750	22600	22000	24050	22300	133	6950	500	14380	50	1	26510260	6203	80.97	9.92	12	7.46	289.00	2358.00	36428	20230324	-35.76	4763	20221013	391.29	36428	-35.76	20230324	6029	288.12	20230102	37700	-37.93	20230324	4930	374.65	20221013	4.72	N	108860	500	132 억	315359	N	N	201	N	00	N
142	20230904	120548	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	23650	450	2	1.94	43264156800	1835475	33.94	22750	24250	22650	30150	16250	23200	23571.34	1.19	-49829	25500	24350	23750	22600	22000	24050	22300	133	6950	500	14380	50	1	26510260	6270	81.83	10.03	12	6.92	289.00	2358.00	36428	20230324	-35.08	4763	20221013	396.54	36428	-35.08	20230324	6029	292.27	20230102	37700	-37.27	20230324	4930	379.72	20221013	4.72	N	108860	500	132 억	315359	N	N	201	N	00	N
143	20230904	110541	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	23650	450	2	1.94	39947038800	1695969	31.36	22750	24250	22650	30150	16250	23200	23554.36	1.19	-61076	25500	24350	23750	22600	22000	24050	22300	133	6950	500	14380	50	1	26510260	6270	81.83	10.03	12	6.40	289.00	2358.00	36428	20230324	-35.08	4763	20221013	396.54	36428	-35.08	20230324	6029	292.27	20230102	37700	-37.27	20230324	4930	379.72	20221013	4.72	N	108860	500	132 억	315359	N	N	201	N	00	N
144	20230904	100546	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	23350	150	2	0.65	18105915100	781763	14.46	22750	23600	22650	30150	16250	23200	23160.30	1.19	-43725	25500	24350	23750	22600	22000	24050	22300	133	6950	500	14380	50	1	26510260	6190	80.80	9.90	12	2.95	289.00	2358.00	36428	20230324	-35.90	4763	20221013	390.24	36428	-35.90	20230324	6029	287.29	20230102	37700	-38.06	20230324	4930	373.63	20221013	4.72	N	108860	500	132 억	315359	N	N	201	N	00	N
145	20230904	090555	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	22850	-350	5	-1.51	3310797550	144631	2.67	22750	23200	22700	30150	16250	23200	22888.72	1.19	-25554	25500	24350	23750	22600	22000	24050	22300	133	6950	500	14380	50	1	26510260	6058	79.07	9.69	12	0.55	289.00	2358.00	36428	20230324	-37.27	4763	20221013	379.74	36428	-37.27	20230324	6029	279.00	20230102	37700	-39.39	20230324	4930	363.49	20221013	4.72	N	108860	500	132 억	315359	N	N	201	N	00	N
146	20230901	160546	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	23200	50	2	0.22	129198378300	5360818	305.24	23400	24900	23150	30050	16250	23150	24102.23	1.21	3408	23983	23566	23133	22716	22283	23350	22500	133	6900	500	14350	50	1	26510260	6150	80.28	9.84	12	20.22	289.00	2358.00	36428	20230324	-36.31	4763	20221013	387.09	36428	-36.31	20230324	6029	284.81	20230102	37700	-38.46	20230324	4930	370.59	20221013	4.69	N	108860	500	132 억	319583	N	N	201	N	00	N
147	20230901	150553	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	23400	250	2	1.08	125655803650	5208484	296.57	23400	24900	23150	30050	16250	23150	24125.89	1.21	-15139	23983	23566	23133	22716	22283	23350	22500	133	6900	500	14350	50	1	26510260	6203	80.97	9.92	12	19.65	289.00	2358.00	36428	20230324	-35.76	4763	20221013	391.29	36428	-35.76	20230324	6029	288.12	20230102	37700	-37.93	20230324	4930	374.65	20221013	4.69	N	108860	500	132 억	319583	N	N	1352	N	00	N
148	20230901	140556	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	23650	500	2	2.16	118325370200	4896011	278.77	23400	24900	23150	30050	16250	23150	24168.46	1.21	-10825	23983	23566	23133	22716	22283	23350	22500	133	6900	500	14350	50	1	26510260	6270	81.83	10.03	12	18.47	289.00	2358.00	36428	20230324	-35.08	4763	20221013	396.54	36428	-35.08	20230324	6029	292.27	20230102	37700	-37.27	20230324	4930	379.72	20221013	4.69	N	108860	500	132 억	319583	N	N	1352	N	00	N
149	20230901	130540	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	23750	600	2	2.59	112260449850	4641777	264.30	23400	24900	23150	30050	16250	23150	24185.61	1.21	-20731	23983	23566	23133	22716	22283	23350	22500	133	6900	500	14350	50	1	26510260	6296	82.18	10.07	12	17.51	289.00	2358.00	36428	20230324	-34.80	4763	20221013	398.64	36428	-34.80	20230324	6029	293.93	20230102	37700	-37.00	20230324	4930	381.74	20221013	4.69	N	108860	500	132 억	319583	N	N	1352	N	00	N
150	20230901	120546	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	23600	450	2	1.94	108645116500	4489128	255.61	23400	24900	23150	30050	16250	23150	24202.68	1.21	-4106	23983	23566	23133	22716	22283	23350	22500	133	6900	500	14350	50	1	26510260	6256	81.66	10.01	12	16.93	289.00	2358.00	36428	20230324	-35.21	4763	20221013	395.49	36428	-35.21	20230324	6029	291.44	20230102	37700	-37.40	20230324	4930	378.70	20221013	4.69	N	108860	500	132 억	319583	N	N	1352	N	00	N
151	20230901	110547	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	23900	750	2	3.24	102232590300	4218833	240.22	23400	24900	23150	30050	16250	23150	24233.36	1.21	24490	23983	23566	23133	22716	22283	23350	22500	133	6900	500	14350	50	1	26510260	6336	82.70	10.14	12	15.91	289.00	2358.00	36428	20230324	-34.39	4763	20221013	401.78	36428	-34.39	20230324	6029	296.42	20230102	37700	-36.60	20230324	4930	384.79	20221013	4.69	N	108860	500	132 억	319583	N	N	1352	N	00	N
152	20230901	100543	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	24150	1000	2	4.32	74215517050	3064021	174.46	23400	24900	23150	30050	16250	23150	24222.87	1.21	-12847	23983	23566	23133	22716	22283	23350	22500	133	6900	500	14350	50	1	26510260	6402	83.56	10.24	12	11.56	289.00	2358.00	36428	20230324	-33.70	4763	20221013	407.03	36428	-33.70	20230324	6029	300.56	20230102	37700	-35.94	20230324	4930	389.86	20221013	4.69	N	108860	500	132 억	319583	N	N	1352	N	00	N
153	20230901	090535	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	23950	800	2	3.46	5781200100	246041	14.01	23400	23950	23150	30050	16250	23150	23502.06	1.21	-21359	23983	23566	23133	22716	22283	23350	22500	133	6900	500	14350	50	1	26510260	6349	82.87	10.16	12	0.93	289.00	2358.00	36428	20230324	-34.25	4763	20221013	402.83	36428	-34.25	20230324	6029	297.25	20230102	37700	-36.47	20230324	4930	385.80	20221013	4.69	N	108860	500	132 억	319583	N	N	1352	N	00	N

69 KiB Raw Blame History

69 KiB

Raw Blame History