KissMeData/053300/price/prices-20230901.csv at e881402978d7c19015ff20df984cab52ee59f6e6

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	marginalRateClassCode	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	160530	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	4740	100	2	2.16	253323835	54299	50.71	4600	4745	4600	6030	3250	4640	4665.19	0.53	3575	4766	4702	4666	4602	4566	4685	4585	209	1390	500	3340	5	1	41776331	1980	32.03	1.12	12	0.13	148.00	4236.00	7020	20230201	-32.48	4250	20221013	11.53	7020	-32.48	20230201	4415	7.36	20230726	7020	-32.48	20230201	4250	11.53	20221013	2.47	N	053300	500	208 억	220347	N	N	2	N	N
3	20230927	150533	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	4695	55	2	1.19	205004640	44071	41.15	4600	4700	4600	6030	3250	4640	4651.72	0.53	3836	4766	4702	4666	4602	4566	4685	4585	209	1390	500	3340	5	1	41776331	1961	31.72	1.11	12	0.11	148.00	4236.00	7020	20230201	-33.12	4250	20221013	10.47	7020	-33.12	20230201	4415	6.34	20230726	7020	-33.12	20230201	4250	10.47	20221013	2.47	N	053300	500	208 억	220347	N	N	2	N	N
4	20230927	140533	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	4665	25	2	0.54	180964300	38939	36.36	4600	4685	4600	6030	3250	4640	4647.40	0.53	3773	4766	4702	4666	4602	4566	4685	4585	209	1390	500	3340	5	1	41776331	1949	31.52	1.10	12	0.09	148.00	4236.00	7020	20230201	-33.55	4250	20221013	9.76	7020	-33.55	20230201	4415	5.66	20230726	7020	-33.55	20230201	4250	9.76	20221013	2.47	N	053300	500	208 억	220347	N	N	2	N	N
5	20230927	130527	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	4660	20	2	0.43	170089980	36608	34.18	4600	4685	4600	6030	3250	4640	4646.27	0.53	2704	4766	4702	4666	4602	4566	4685	4585	209	1390	500	3340	5	1	41776331	1947	31.49	1.10	12	0.09	148.00	4236.00	7020	20230201	-33.62	4250	20221013	9.65	7020	-33.62	20230201	4415	5.55	20230726	7020	-33.62	20230201	4250	9.65	20221013	2.47	N	053300	500	208 억	220347	N	N	2	N	N
6	20230927	120527	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	4660	20	2	0.43	155626100	33500	31.28	4600	4685	4600	6030	3250	4640	4645.57	0.53	1311	4766	4702	4666	4602	4566	4685	4585	209	1390	500	3340	5	1	41776331	1947	31.49	1.10	12	0.08	148.00	4236.00	7020	20230201	-33.62	4250	20221013	9.65	7020	-33.62	20230201	4415	5.55	20230726	7020	-33.62	20230201	4250	9.65	20221013	2.47	N	053300	500	208 억	220347	N	N	2	N	N
7	20230927	110530	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	4675	35	2	0.75	110918965	23894	22.31	4600	4685	4600	6030	3250	4640	4642.14	0.53	1866	4766	4702	4666	4602	4566	4685	4585	209	1390	500	3340	5	1	41776331	1953	31.59	1.10	12	0.06	148.00	4236.00	7020	20230201	-33.40	4250	20221013	10.00	7020	-33.40	20230201	4415	5.89	20230726	7020	-33.40	20230201	4250	10.00	20221013	2.47	N	053300	500	208 억	220347	N	N	2	N	N
8	20230927	100527	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	4665	25	2	0.54	74049800	15993	14.93	4600	4685	4600	6030	3250	4640	4630.07	0.53	1748	4766	4702	4666	4602	4566	4685	4585	209	1390	500	3340	5	1	41776331	1949	31.52	1.10	12	0.04	148.00	4236.00	7020	20230201	-33.55	4250	20221013	9.76	7020	-33.55	20230201	4415	5.66	20230726	7020	-33.55	20230201	4250	9.76	20221013	2.47	N	053300	500	208 억	220347	N	N	2	N	N
9	20230927	090536	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	4620	-20	5	-0.43	29457075	6402	5.98	4600	4620	4600	6030	3250	4640	4600.56	0.53	-257	4766	4702	4666	4602	4566	4685	4585	209	1390	500	3340	5	1	41776331	1930	31.22	1.09	12	0.02	148.00	4236.00	7020	20230201	-34.19	4250	20221013	8.71	7020	-34.19	20230201	4415	4.64	20230726	7020	-34.19	20230201	4250	8.71	20221013	2.47	N	053300	500	208 억	220347	N	N	2	N	N
10	20230926	160527	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	4640	-60	5	-1.28	478815425	102714	68.45	4680	4730	4630	6110	3290	4700	4661.64	0.52	4632	4880	4790	4730	4640	4580	4760	4610	209	1410	500	3380	5	1	41776331	1938	31.35	1.10	12	0.25	148.00	4236.00	7020	20230201	-33.90	4250	20221013	9.18	7020	-33.90	20230201	4415	5.10	20230726	7020	-33.90	20230201	4250	9.18	20221013	2.51	N	053300	500	208 억	215189	N	N	2	N	N
11	20230926	150529	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	4645	-55	5	-1.17	401196525	86000	57.32	4680	4730	4640	6110	3290	4700	4665.08	0.52	4555	4880	4790	4730	4640	4580	4760	4610	209	1410	500	3380	5	1	41776331	1941	31.39	1.10	12	0.21	148.00	4236.00	7020	20230201	-33.83	4250	20221013	9.29	7020	-33.83	20230201	4415	5.21	20230726	7020	-33.83	20230201	4250	9.29	20221013	2.51	N	053300	500	208 억	215189	N	N	0	N	N
12	20230926	140523	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	4640	-60	5	-1.28	306797460	65675	43.77	4680	4730	4640	6110	3290	4700	4671.45	0.52	1431	4880	4790	4730	4640	4580	4760	4610	209	1410	500	3380	5	1	41776331	1938	31.35	1.10	12	0.16	148.00	4236.00	7020	20230201	-33.90	4250	20221013	9.18	7020	-33.90	20230201	4415	5.10	20230726	7020	-33.90	20230201	4250	9.18	20221013	2.51	N	053300	500	208 억	215189	N	N	0	N	N
13	20230926	130524	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	4670	-30	5	-0.64	244658840	52314	34.87	4680	4730	4645	6110	3290	4700	4676.74	0.52	2923	4880	4790	4730	4640	4580	4760	4610	209	1410	500	3380	5	1	41776331	1951	31.55	1.10	12	0.13	148.00	4236.00	7020	20230201	-33.48	4250	20221013	9.88	7020	-33.48	20230201	4415	5.78	20230726	7020	-33.48	20230201	4250	9.88	20221013	2.51	N	053300	500	208 억	215189	N	N	0	N	N
14	20230926	120526	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	4655	-45	5	-0.96	225907850	48293	32.19	4680	4730	4645	6110	3290	4700	4677.86	0.52	3978	4880	4790	4730	4640	4580	4760	4610	209	1410	500	3380	5	1	41776331	1945	31.45	1.10	12	0.12	148.00	4236.00	7020	20230201	-33.69	4250	20221013	9.53	7020	-33.69	20230201	4415	5.44	20230726	7020	-33.69	20230201	4250	9.53	20221013	2.51	N	053300	500	208 억	215189	N	N	0	N	N
15	20230926	110526	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	4680	-20	5	-0.43	171200560	36573	24.37	4680	4730	4645	6110	3290	4700	4681.06	0.52	4524	4880	4790	4730	4640	4580	4760	4610	209	1410	500	3380	5	1	41776331	1955	31.62	1.10	12	0.09	148.00	4236.00	7020	20230201	-33.33	4250	20221013	10.12	7020	-33.33	20230201	4415	6.00	20230726	7020	-33.33	20230201	4250	10.12	20221013	2.51	N	053300	500	208 억	215189	N	N	0	N	N
16	20230926	100524	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	4680	-20	5	-0.43	122759580	26223	17.48	4680	4730	4645	6110	3290	4700	4681.37	0.52	2447	4880	4790	4730	4640	4580	4760	4610	209	1410	500	3380	5	1	41776331	1955	31.62	1.10	12	0.06	148.00	4236.00	7020	20230201	-33.33	4250	20221013	10.12	7020	-33.33	20230201	4415	6.00	20230726	7020	-33.33	20230201	4250	10.12	20221013	2.51	N	053300	500	208 억	215189	N	N	0	N	N
17	20230926	090525	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	4730	30	2	0.64	31177145	6653	4.43	4680	4730	4680	6110	3290	4700	4686.18	0.52	577	4880	4790	4730	4640	4580	4760	4610	209	1410	500	3380	5	1	41776331	1976	31.96	1.12	12	0.02	148.00	4236.00	7020	20230201	-32.62	4250	20221013	11.29	7020	-32.62	20230201	4415	7.13	20230726	7020	-32.62	20230201	4250	11.29	20221013	2.51	N	053300	500	208 억	215189	N	N	0	N	N
18	20230925	160525	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	4700	-110	5	-2.29	689715215	145995	109.17	4780	4820	4670	6250	3370	4810	4724.30	0.51	78	4913	4861	4808	4756	4703	4835	4730	209	1440	500	3460	5	1	41776331	1963	31.76	1.11	12	0.35	148.00	4236.00	7020	20230201	-33.05	4250	20221013	10.59	7020	-33.05	20230201	4415	6.46	20230726	7020	-33.05	20230201	4250	10.59	20221013	2.53	N	053300	500	208 억	215090	N	N	2	N	N
19	20230925	150528	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	4720	-90	5	-1.87	640533375	135529	101.35	4780	4820	4670	6250	3370	4810	4726.17	0.51	2446	4913	4861	4808	4756	4703	4835	4730	209	1440	500	3460	5	1	41776331	1972	31.89	1.11	12	0.32	148.00	4236.00	7020	20230201	-32.76	4250	20221013	11.06	7020	-32.76	20230201	4415	6.91	20230726	7020	-32.76	20230201	4250	11.06	20221013	2.53	N	053300	500	208 억	215090	N	N	2	N	N
20	20230925	140519	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	4690	-120	5	-2.49	563827715	119161	89.11	4780	4820	4675	6250	3370	4810	4731.64	0.51	6564	4913	4861	4808	4756	4703	4835	4730	209	1440	500	3460	5	1	41776331	1959	31.69	1.11	12	0.29	148.00	4236.00	7020	20230201	-33.19	4250	20221013	10.35	7020	-33.19	20230201	4415	6.23	20230726	7020	-33.19	20230201	4250	10.35	20221013	2.53	N	053300	500	208 억	215090	N	N	2	N	N
21	20230925	130522	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	4700	-110	5	-2.29	553234725	116907	87.42	4780	4820	4675	6250	3370	4810	4732.26	0.51	7045	4913	4861	4808	4756	4703	4835	4730	209	1440	500	3460	5	1	41776331	1963	31.76	1.11	12	0.28	148.00	4236.00	7020	20230201	-33.05	4250	20221013	10.59	7020	-33.05	20230201	4415	6.46	20230726	7020	-33.05	20230201	4250	10.59	20221013	2.53	N	053300	500	208 억	215090	N	N	2	N	N
22	20230925	120526	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	4730	-80	5	-1.66	521749830	110225	82.43	4780	4820	4675	6250	3370	4810	4733.49	0.51	5822	4913	4861	4808	4756	4703	4835	4730	209	1440	500	3460	5	1	41776331	1976	31.96	1.12	12	0.26	148.00	4236.00	7020	20230201	-32.62	4250	20221013	11.29	7020	-32.62	20230201	4415	7.13	20230726	7020	-32.62	20230201	4250	11.29	20221013	2.53	N	053300	500	208 억	215090	N	N	2	N	N
23	20230925	110521	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	4710	-100	5	-2.08	470107795	99244	74.21	4780	4820	4675	6250	3370	4810	4736.88	0.51	2877	4913	4861	4808	4756	4703	4835	4730	209	1440	500	3460	5	1	41776331	1968	31.82	1.11	12	0.24	148.00	4236.00	7020	20230201	-32.91	4250	20221013	10.82	7020	-32.91	20230201	4415	6.68	20230726	7020	-32.91	20230201	4250	10.82	20221013	2.53	N	053300	500	208 억	215090	N	N	2	N	N
24	20230925	100524	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	4735	-75	5	-1.56	192174395	40253	30.10	4780	4820	4735	6250	3370	4810	4774.16	0.51	-2607	4913	4861	4808	4756	4703	4835	4730	209	1440	500	3460	5	1	41776331	1978	31.99	1.12	12	0.10	148.00	4236.00	7020	20230201	-32.55	4250	20221013	11.41	7020	-32.55	20230201	4415	7.25	20230726	7020	-32.55	20230201	4250	11.41	20221013	2.53	N	053300	500	208 억	215090	N	N	2	N	N
25	20230925	090523	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	4760	-50	5	-1.04	44179380	9245	6.91	4780	4820	4760	6250	3370	4810	4778.71	0.51	-1161	4913	4861	4808	4756	4703	4835	4730	209	1440	500	3460	5	1	41776331	1989	32.16	1.12	12	0.02	148.00	4236.00	7020	20230201	-32.19	4250	20221013	12.00	7020	-32.19	20230201	4415	7.81	20230726	7020	-32.19	20230201	4250	12.00	20221013	2.53	N	053300	500	208 억	215090	N	N	2	N	N
26	20230922	160540	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	4810	-80	5	-1.64	635098065	132552	85.79	4820	4860	4755	6350	3425	4890	4791.30	0.55	-16735	5056	4972	4886	4802	4716	4930	4760	209	1460	500	3520	5	1	41776331	2009	32.50	1.14	12	0.32	148.00	4236.00	7020	20230201	-31.48	4250	20221013	13.18	7020	-31.48	20230201	4415	8.95	20230726	7020	-31.48	20230201	4250	13.18	20221013	2.52	N	053300	500	208 억	231826	N	N	2	N	N
27	20230922	150536	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	4765	-125	5	-2.56	593017760	123750	80.09	4820	4860	4755	6350	3425	4890	4792.06	0.55	-16535	5056	4972	4886	4802	4716	4930	4760	209	1460	500	3520	5	1	41776331	1991	32.20	1.12	12	0.30	148.00	4236.00	7020	20230201	-32.12	4250	20221013	12.12	7020	-32.12	20230201	4415	7.93	20230726	7020	-32.12	20230201	4250	12.12	20221013	2.52	N	053300	500	208 억	231826	N	N	2	N	N
28	20230922	140538	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	4770	-120	5	-2.45	436811500	90949	58.86	4820	4860	4765	6350	3425	4890	4802.82	0.55	-15735	5056	4972	4886	4802	4716	4930	4760	209	1460	500	3520	5	1	41776331	1993	32.23	1.13	12	0.22	148.00	4236.00	7020	20230201	-32.05	4250	20221013	12.24	7020	-32.05	20230201	4415	8.04	20230726	7020	-32.05	20230201	4250	12.24	20221013	2.52	N	053300	500	208 억	231826	N	N	2	N	N
29	20230922	130506	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	4815	-75	5	-1.53	291353340	60556	39.19	4820	4860	4770	6350	3425	4890	4811.30	0.55	-1846	5056	4972	4886	4802	4716	4930	4760	209	1460	500	3520	5	1	41776331	2012	32.53	1.14	12	0.14	148.00	4236.00	7020	20230201	-31.41	4250	20221013	13.29	7020	-31.41	20230201	4415	9.06	20230726	7020	-31.41	20230201	4250	13.29	20221013	2.52	N	053300	500	208 억	231826	N	N	2	N	N
30	20230922	120503	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	4815	-75	5	-1.53	243585170	50623	32.76	4820	4860	4770	6350	3425	4890	4811.75	0.55	3095	5056	4972	4886	4802	4716	4930	4760	209	1460	500	3520	5	1	41776331	2012	32.53	1.14	12	0.12	148.00	4236.00	7020	20230201	-31.41	4250	20221013	13.29	7020	-31.41	20230201	4415	9.06	20230726	7020	-31.41	20230201	4250	13.29	20221013	2.52	N	053300	500	208 억	231826	N	N	2	N	N
31	20230922	110501	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	4835	-55	5	-1.12	212236390	44120	28.55	4820	4860	4770	6350	3425	4890	4810.43	0.55	5871	5056	4972	4886	4802	4716	4930	4760	209	1460	500	3520	5	1	41776331	2020	32.67	1.14	12	0.11	148.00	4236.00	7020	20230201	-31.13	4250	20221013	13.76	7020	-31.13	20230201	4415	9.51	20230726	7020	-31.13	20230201	4250	13.76	20221013	2.52	N	053300	500	208 억	231826	N	N	2	N	N
32	20230922	100503	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	4810	-80	5	-1.64	174577830	36298	23.49	4820	4860	4770	6350	3425	4890	4809.57	0.55	1968	5056	4972	4886	4802	4716	4930	4760	209	1460	500	3520	5	1	41776331	2009	32.50	1.14	12	0.09	148.00	4236.00	7020	20230201	-31.48	4250	20221013	13.18	7020	-31.48	20230201	4415	8.95	20230726	7020	-31.48	20230201	4250	13.18	20221013	2.52	N	053300	500	208 억	231826	N	N	2	N	N
33	20230922	090457	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	4780	-110	5	-2.25	71648270	14938	9.67	4820	4860	4770	6350	3425	4890	4796.38	0.55	-1697	5056	4972	4886	4802	4716	4930	4760	209	1460	500	3520	5	1	41776331	1997	32.30	1.13	12	0.04	148.00	4236.00	7020	20230201	-31.91	4250	20221013	12.47	7020	-31.91	20230201	4415	8.27	20230726	7020	-31.91	20230201	4250	12.47	20221013	2.52	N	053300	500	208 억	231826	N	N	2	N	N
34	20230921	160505	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	4890	-30	5	-0.61	737482920	151689	34.11	4920	4970	4800	6390	3445	4920	4861.78	0.54	6937	5273	5096	4993	4816	4713	5185	4905	209	1470	500	3540	5	1	41776331	2043	33.04	1.15	12	0.36	148.00	4236.00	7020	20230201	-30.34	4250	20221013	15.06	7020	-30.34	20230201	4415	10.76	20230726	7020	-30.34	20230201	4250	15.06	20221013	2.48	N	053300	500	208 억	226052	N	N	2	N	N
35	20230921	150458	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	4805	-115	5	-2.34	698754785	143706	32.32	4920	4970	4800	6390	3445	4920	4862.39	0.54	7064	5273	5096	4993	4816	4713	5185	4905	209	1470	500	3540	5	1	41776331	2007	32.47	1.13	12	0.34	148.00	4236.00	7020	20230201	-31.55	4250	20221013	13.06	7020	-31.55	20230201	4415	8.83	20230726	7020	-31.55	20230201	4250	13.06	20221013	2.48	N	053300	500	208 억	226052	N	N	3	N	N
36	20230921	140503	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	4815	-105	5	-2.13	526392015	107861	24.26	4920	4970	4805	6390	3445	4920	4880.28	0.54	-2455	5273	5096	4993	4816	4713	5185	4905	209	1470	500	3540	5	1	41776331	2012	32.53	1.14	12	0.26	148.00	4236.00	7020	20230201	-31.41	4250	20221013	13.29	7020	-31.41	20230201	4415	9.06	20230726	7020	-31.41	20230201	4250	13.29	20221013	2.48	N	053300	500	208 억	226052	N	N	3	N	N
37	20230921	130456	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	4855	-65	5	-1.32	399089530	81513	18.33	4920	4970	4845	6390	3445	4920	4896.02	0.54	-5462	5273	5096	4993	4816	4713	5185	4905	209	1470	500	3540	5	1	41776331	2028	32.80	1.15	12	0.20	148.00	4236.00	7020	20230201	-30.84	4250	20221013	14.24	7020	-30.84	20230201	4415	9.97	20230726	7020	-30.84	20230201	4250	14.24	20221013	2.48	N	053300	500	208 억	226052	N	N	3	N	N
38	20230921	120453	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	4875	-45	5	-0.91	331741480	67648	15.21	4920	4970	4850	6390	3445	4920	4903.94	0.54	-1090	5273	5096	4993	4816	4713	5185	4905	209	1470	500	3540	5	1	41776331	2037	32.94	1.15	12	0.16	148.00	4236.00	7020	20230201	-30.56	4250	20221013	14.71	7020	-30.56	20230201	4415	10.42	20230726	7020	-30.56	20230201	4250	14.71	20221013	2.48	N	053300	500	208 억	226052	N	N	3	N	N
39	20230921	110504	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	4905	-15	5	-0.30	279015555	56869	12.79	4920	4970	4850	6390	3445	4920	4906.29	0.54	1358	5273	5096	4993	4816	4713	5185	4905	209	1470	500	3540	5	1	41776331	2049	33.14	1.16	12	0.14	148.00	4236.00	7020	20230201	-30.13	4250	20221013	15.41	7020	-30.13	20230201	4415	11.10	20230726	7020	-30.13	20230201	4250	15.41	20221013	2.48	N	053300	500	208 억	226052	N	N	3	N	N
40	20230921	100456	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	4915	-5	5	-0.10	198591310	40475	9.10	4920	4970	4850	6390	3445	4920	4906.52	0.54	7229	5273	5096	4993	4816	4713	5185	4905	209	1470	500	3540	5	1	41776331	2053	33.21	1.16	12	0.10	148.00	4236.00	7020	20230201	-29.99	4250	20221013	15.65	7020	-29.99	20230201	4415	11.33	20230726	7020	-29.99	20230201	4250	15.65	20221013	2.48	N	053300	500	208 억	226052	N	N	3	N	N
41	20230921	090502	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	4915	-5	5	-0.10	48617150	9963	2.24	4920	4920	4850	6390	3445	4920	4879.76	0.54	133	5273	5096	4993	4816	4713	5185	4905	209	1470	500	3540	5	1	41776331	2053	33.21	1.16	12	0.02	148.00	4236.00	7020	20230201	-29.99	4250	20221013	15.65	7020	-29.99	20230201	4415	11.33	20230726	7020	-29.99	20230201	4250	15.65	20221013	2.48	N	053300	500	208 억	226052	N	N	3	N	N
42	20230920	160502	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	4920	-25	5	-0.51	2213745480	440591	340.74	4905	5170	4890	6420	3465	4945	5024.71	0.66	-51254	5098	5021	4953	4876	4808	4987	4842	209	1475	500	3560	5	1	41776331	2055	33.24	1.16	12	1.05	148.00	4236.00	7020	20230201	-29.91	4250	20221013	15.76	7020	-29.91	20230201	4415	11.44	20230726	7020	-29.91	20230201	4250	15.76	20221013	2.47	N	053300	500	208 억	276806	N	N	3	N	N
43	20230920	150449	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	4935	-10	5	-0.20	2155107475	428688	331.53	4905	5170	4890	6420	3465	4945	5027.22	0.66	-53298	5098	5021	4953	4876	4808	4987	4842	209	1475	500	3560	5	1	41776331	2062	33.34	1.17	12	1.03	148.00	4236.00	7020	20230201	-29.70	4250	20221013	16.12	7020	-29.70	20230201	4415	11.78	20230726	7020	-29.70	20230201	4250	16.12	20221013	2.47	N	053300	500	208 억	276806	N	N	5	N	N
44	20230920	140455	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	4975	30	2	0.61	1901687580	377480	291.93	4905	5170	4890	6420	3465	4945	5037.85	0.66	-60855	5098	5021	4953	4876	4808	4987	4842	209	1475	500	3560	5	1	41776331	2078	33.61	1.17	12	0.90	148.00	4236.00	7020	20230201	-29.13	4250	20221013	17.06	7020	-29.13	20230201	4415	12.68	20230726	7020	-29.13	20230201	4250	17.06	20221013	2.47	N	053300	500	208 억	276806	N	N	5	N	N
45	20230920	130453	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5110	165	2	3.34	1214535670	240739	186.18	4905	5170	4890	6420	3465	4945	5045.03	0.66	-23619	5098	5021	4953	4876	4808	4987	4842	209	1475	500	3560	10	1	41776331	2135	34.53	1.21	12	0.58	148.00	4236.00	7020	20230201	-27.21	4250	20221013	20.24	7020	-27.21	20230201	4415	15.74	20230726	7020	-27.21	20230201	4250	20.24	20221013	2.47	N	053300	500	208 억	276806	N	N	5	N	N
46	20230920	120450	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5000	55	2	1.11	576413410	115532	89.35	4905	5070	4890	6420	3465	4945	4989.21	0.66	-13608	5098	5021	4953	4876	4808	4987	4842	209	1475	500	3560	10	1	41776331	2089	33.78	1.18	12	0.28	148.00	4236.00	7020	20230201	-28.77	4250	20221013	17.65	7020	-28.77	20230201	4415	13.25	20230726	7020	-28.77	20230201	4250	17.65	20221013	2.47	N	053300	500	208 억	276806	N	N	5	N	N
47	20230920	110456	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5020	75	2	1.52	282554980	57001	44.08	4905	5040	4890	6420	3465	4945	4957.02	0.66	5518	5098	5021	4953	4876	4808	4987	4842	209	1475	500	3560	10	1	41776331	2097	33.92	1.19	12	0.14	148.00	4236.00	7020	20230201	-28.49	4250	20221013	18.12	7020	-28.49	20230201	4415	13.70	20230726	7020	-28.49	20230201	4250	18.12	20221013	2.47	N	053300	500	208 억	276806	N	N	5	N	N
48	20230920	100447	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	4935	-10	5	-0.20	161394835	32718	25.30	4905	4970	4890	6420	3465	4945	4932.91	0.66	-8	5098	5021	4953	4876	4808	4987	4842	209	1475	500	3560	5	1	41776331	2062	33.34	1.17	12	0.08	148.00	4236.00	7020	20230201	-29.70	4250	20221013	16.12	7020	-29.70	20230201	4415	11.78	20230726	7020	-29.70	20230201	4250	16.12	20221013	2.47	N	053300	500	208 억	276806	N	N	5	N	N
49	20230920	090452	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	4900	-45	5	-0.91	11326445	2310	1.79	4905	4910	4895	6420	3465	4945	4903.22	0.66	-1320	5098	5021	4953	4876	4808	4987	4842	209	1475	500	3560	5	1	41776331	2047	33.11	1.16	12	0.01	148.00	4236.00	7020	20230201	-30.20	4250	20221013	15.29	7020	-30.20	20230201	4415	10.99	20230726	7020	-30.20	20230201	4250	15.29	20221013	2.47	N	053300	500	208 억	276806	N	N	5	N	N
50	20230919	160450	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	4945	-65	5	-1.30	636143010	129112	124.68	5030	5030	4885	6510	3510	5010	4926.68	0.70	-17115	5093	5051	4998	4956	4903	5025	4930	209	1500	500	3600	5	1	41776331	2066	33.41	1.17	12	0.31	148.00	4236.00	7020	20230201	-29.56	4250	20221013	16.35	7020	-29.56	20230201	4415	12.00	20230726	7020	-29.56	20230201	4250	16.35	20221013	2.48	N	053300	500	208 억	293922	N	N	5	N	N
51	20230919	150450	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	4890	-120	5	-2.40	572952260	116256	112.27	5030	5030	4885	6510	3510	5010	4928.37	0.70	-15332	5093	5051	4998	4956	4903	5025	4930	209	1500	500	3600	5	1	41776331	2043	33.04	1.15	12	0.28	148.00	4236.00	7020	20230201	-30.34	4250	20221013	15.06	7020	-30.34	20230201	4415	10.76	20230726	7020	-30.34	20230201	4250	15.06	20221013	2.48	N	053300	500	208 억	293922	N	N	7	N	N
52	20230919	140448	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	4905	-105	5	-2.10	514170605	104240	100.67	5030	5030	4890	6510	3510	5010	4932.57	0.70	-15092	5093	5051	4998	4956	4903	5025	4930	209	1500	500	3600	5	1	41776331	2049	33.14	1.16	12	0.25	148.00	4236.00	7020	20230201	-30.13	4250	20221013	15.41	7020	-30.13	20230201	4415	11.10	20230726	7020	-30.13	20230201	4250	15.41	20221013	2.48	N	053300	500	208 억	293922	N	N	7	N	N
53	20230919	130443	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	4910	-100	5	-2.00	467159365	94638	91.39	5030	5030	4895	6510	3510	5010	4936.28	0.70	-14097	5093	5051	4998	4956	4903	5025	4930	209	1500	500	3600	5	1	41776331	2051	33.18	1.16	12	0.23	148.00	4236.00	7020	20230201	-30.06	4250	20221013	15.53	7020	-30.06	20230201	4415	11.21	20230726	7020	-30.06	20230201	4250	15.53	20221013	2.48	N	053300	500	208 억	293922	N	N	7	N	N
54	20230919	120455	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	4925	-85	5	-1.70	413660735	83726	80.85	5030	5030	4900	6510	3510	5010	4940.65	0.70	-10635	5093	5051	4998	4956	4903	5025	4930	209	1500	500	3600	5	1	41776331	2057	33.28	1.16	12	0.20	148.00	4236.00	7020	20230201	-29.84	4250	20221013	15.88	7020	-29.84	20230201	4415	11.55	20230726	7020	-29.84	20230201	4250	15.88	20221013	2.48	N	053300	500	208 억	293922	N	N	7	N	N
55	20230919	110454	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	4905	-105	5	-2.10	362637680	73339	70.82	5030	5030	4900	6510	3510	5010	4944.68	0.70	-5266	5093	5051	4998	4956	4903	5025	4930	209	1500	500	3600	5	1	41776331	2049	33.14	1.16	12	0.18	148.00	4236.00	7020	20230201	-30.13	4250	20221013	15.41	7020	-30.13	20230201	4415	11.10	20230726	7020	-30.13	20230201	4250	15.41	20221013	2.48	N	053300	500	208 억	293922	N	N	7	N	N
56	20230919	100451	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	4925	-85	5	-1.70	254837345	51377	49.62	5030	5030	4900	6510	3510	5010	4960.14	0.70	-6959	5093	5051	4998	4956	4903	5025	4930	209	1500	500	3600	5	1	41776331	2057	33.28	1.16	12	0.12	148.00	4236.00	7020	20230201	-29.84	4250	20221013	15.88	7020	-29.84	20230201	4415	11.55	20230726	7020	-29.84	20230201	4250	15.88	20221013	2.48	N	053300	500	208 억	293922	N	N	7	N	N
57	20230919	090450	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	4960	-50	5	-1.00	66789875	13392	12.93	5030	5030	4955	6510	3510	5010	4987.30	0.70	-4148	5093	5051	4998	4956	4903	5025	4930	209	1500	500	3600	5	1	41776331	2072	33.51	1.17	12	0.03	148.00	4236.00	7020	20230201	-29.34	4250	20221013	16.71	7020	-29.34	20230201	4415	12.34	20230726	7020	-29.34	20230201	4250	16.71	20221013	2.48	N	053300	500	208 억	293922	N	N	7	N	N
58	20230918	160451	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5010	-10	5	-0.20	503584180	100870	73.74	5020	5040	4945	6520	3520	5020	4992.35	0.73	-11644	5113	5066	4993	4946	4873	5090	4970	209	1500	500	3610	10	1	41776331	2093	33.85	1.18	12	0.24	148.00	4236.00	7020	20230201	-28.63	4250	20221013	17.88	7020	-28.63	20230201	4415	13.48	20230726	7020	-28.63	20230201	4250	17.88	20221013	2.49	N	053300	500	208 억	305386	N	N	7	N	N
59	20230918	150448	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5020	0	3	0.00	478775855	95913	70.12	5020	5040	4945	6520	3520	5020	4991.77	0.73	-11034	5113	5066	4993	4946	4873	5090	4970	209	1500	500	3610	10	1	41776331	2097	33.92	1.19	12	0.23	148.00	4236.00	7020	20230201	-28.49	4250	20221013	18.12	7020	-28.49	20230201	4415	13.70	20230726	7020	-28.49	20230201	4250	18.12	20221013	2.49	N	053300	500	208 억	305386	N	N	10	N	N
60	20230918	140501	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5010	-10	5	-0.20	385353065	77240	56.47	5020	5040	4945	6520	3520	5020	4989.03	0.73	-7945	5113	5066	4993	4946	4873	5090	4970	209	1500	500	3610	10	1	41776331	2093	33.85	1.18	12	0.18	148.00	4236.00	7020	20230201	-28.63	4250	20221013	17.88	7020	-28.63	20230201	4415	13.48	20230726	7020	-28.63	20230201	4250	17.88	20221013	2.49	N	053300	500	208 억	305386	N	N	10	N	N
61	20230918	130450	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5020	0	3	0.00	319393790	64055	46.83	5020	5040	4945	6520	3520	5020	4986.24	0.73	-4077	5113	5066	4993	4946	4873	5090	4970	209	1500	500	3610	10	1	41776331	2097	33.92	1.19	12	0.15	148.00	4236.00	7020	20230201	-28.49	4250	20221013	18.12	7020	-28.49	20230201	4415	13.70	20230726	7020	-28.49	20230201	4250	18.12	20221013	2.49	N	053300	500	208 억	305386	N	N	10	N	N
62	20230918	120450	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	4985	-35	5	-0.70	293698655	58920	43.08	5020	5040	4945	6520	3520	5020	4984.70	0.73	-3635	5113	5066	4993	4946	4873	5090	4970	209	1500	500	3610	5	1	41776331	2083	33.68	1.18	12	0.14	148.00	4236.00	7020	20230201	-28.99	4250	20221013	17.29	7020	-28.99	20230201	4415	12.91	20230726	7020	-28.99	20230201	4250	17.29	20221013	2.49	N	053300	500	208 억	305386	N	N	10	N	N
63	20230918	110450	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5020	0	3	0.00	280872790	56349	41.20	5020	5040	4945	6520	3520	5020	4984.52	0.73	-3587	5113	5066	4993	4946	4873	5090	4970	209	1500	500	3610	10	1	41776331	2097	33.92	1.19	12	0.13	148.00	4236.00	7020	20230201	-28.49	4250	20221013	18.12	7020	-28.49	20230201	4415	13.70	20230726	7020	-28.49	20230201	4250	18.12	20221013	2.49	N	053300	500	208 억	305386	N	N	10	N	N
64	20230918	100445	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	4965	-55	5	-1.10	199575445	40030	29.27	5020	5040	4945	6520	3520	5020	4985.64	0.73	-5464	5113	5066	4993	4946	4873	5090	4970	209	1500	500	3610	5	1	41776331	2074	33.55	1.17	12	0.10	148.00	4236.00	7020	20230201	-29.27	4250	20221013	16.82	7020	-29.27	20230201	4415	12.46	20230726	7020	-29.27	20230201	4250	16.82	20221013	2.49	N	053300	500	208 억	305386	N	N	10	N	N
65	20230918	090442	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5010	-10	5	-0.20	56805845	11352	8.30	5020	5020	4970	6520	3520	5020	5004.03	0.73	-3973	5113	5066	4993	4946	4873	5090	4970	209	1500	500	3610	10	1	41776331	2093	33.85	1.18	12	0.03	148.00	4236.00	7020	20230201	-28.63	4250	20221013	17.88	7020	-28.63	20230201	4415	13.48	20230726	7020	-28.63	20230201	4250	17.88	20221013	2.49	N	053300	500	208 억	305386	N	N	10	N	N
66	20230915	160447	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5020	95	2	1.93	676554290	135496	168.46	4930	5040	4920	6400	3450	4925	4993.51	0.72	4456	5005	4965	4910	4870	4815	4985	4890	209	1475	500	3540	10	1	41776331	2097	33.92	1.19	12	0.32	148.00	4236.00	7020	20230201	-28.49	4250	20221013	18.12	7020	-28.49	20230201	4415	13.70	20230726	7020	-28.49	20230201	4250	18.12	20221013	2.64	N	053300	500	208 억	300927	N	N	10	N	N
67	20230915	150450	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5000	75	2	1.52	640265800	128255	159.45	4930	5040	4920	6400	3450	4925	4992.50	0.72	4403	5005	4965	4910	4870	4815	4985	4890	209	1475	500	3540	10	1	41776331	2089	33.78	1.18	12	0.31	148.00	4236.00	7020	20230201	-28.77	4250	20221013	17.65	7020	-28.77	20230201	4415	13.25	20230726	7020	-28.77	20230201	4250	17.65	20221013	2.64	N	053300	500	208 억	300927	N	N	6	N	N
68	20230915	140446	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5010	85	2	1.73	581449765	116494	144.83	4930	5040	4920	6400	3450	4925	4991.64	0.72	2682	5005	4965	4910	4870	4815	4985	4890	209	1475	500	3540	10	1	41776331	2093	33.85	1.18	12	0.28	148.00	4236.00	7020	20230201	-28.63	4250	20221013	17.88	7020	-28.63	20230201	4415	13.48	20230726	7020	-28.63	20230201	4250	17.88	20221013	2.64	N	053300	500	208 억	300927	N	N	6	N	N
69	20230915	130444	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	4995	70	2	1.42	489763145	98190	122.08	4930	5040	4920	6400	3450	4925	4988.36	0.72	302	5005	4965	4910	4870	4815	4985	4890	209	1475	500	3540	5	1	41776331	2087	33.75	1.18	12	0.24	148.00	4236.00	7020	20230201	-28.85	4250	20221013	17.53	7020	-28.85	20230201	4415	13.14	20230726	7020	-28.85	20230201	4250	17.53	20221013	2.64	N	053300	500	208 억	300927	N	N	6	N	N
70	20230915	120449	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5000	75	2	1.52	453466660	90920	113.04	4930	5040	4920	6400	3450	4925	4988.02	0.72	-532	5005	4965	4910	4870	4815	4985	4890	209	1475	500	3540	10	1	41776331	2089	33.78	1.18	12	0.22	148.00	4236.00	7020	20230201	-28.77	4250	20221013	17.65	7020	-28.77	20230201	4415	13.25	20230726	7020	-28.77	20230201	4250	17.65	20221013	2.64	N	053300	500	208 억	300927	N	N	6	N	N
71	20230915	110452	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	4985	60	2	1.22	392776850	78759	97.92	4930	5040	4920	6400	3450	4925	4987.63	0.72	-70	5005	4965	4910	4870	4815	4985	4890	209	1475	500	3540	5	1	41776331	2083	33.68	1.18	12	0.19	148.00	4236.00	7020	20230201	-28.99	4250	20221013	17.29	7020	-28.99	20230201	4415	12.91	20230726	7020	-28.99	20230201	4250	17.29	20221013	2.64	N	053300	500	208 억	300927	N	N	6	N	N
72	20230915	100451	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	4990	65	2	1.32	267710455	53670	66.73	4930	5040	4920	6400	3450	4925	4988.92	0.72	4322	5005	4965	4910	4870	4815	4985	4890	209	1475	500	3540	5	1	41776331	2085	33.72	1.18	12	0.13	148.00	4236.00	7020	20230201	-28.92	4250	20221013	17.41	7020	-28.92	20230201	4415	13.02	20230726	7020	-28.92	20230201	4250	17.41	20221013	2.64	N	053300	500	208 억	300927	N	N	6	N	N
73	20230915	090442	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	4965	40	2	0.81	30412780	6156	7.65	4930	4965	4920	6400	3450	4925	4942.32	0.72	147	5005	4965	4910	4870	4815	4985	4890	209	1475	500	3540	5	1	41776331	2074	33.55	1.17	12	0.01	148.00	4236.00	7020	20230201	-29.27	4250	20221013	16.82	7020	-29.27	20230201	4415	12.46	20230726	7020	-29.27	20230201	4250	16.82	20221013	2.64	N	053300	500	208 억	300927	N	N	6	N	N
74	20230914	160447	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	4925	55	2	1.13	392156655	79832	25.81	4855	4950	4855	6330	3410	4870	4912.30	0.67	19634	5056	4962	4906	4812	4756	4935	4785	209	1460	500	3500	5	1	41776331	2057	33.28	1.16	12	0.19	148.00	4236.00	7020	20230201	-29.84	4250	20221013	15.88	7020	-29.84	20230201	4415	11.55	20230726	7020	-29.84	20230201	4250	15.88	20221013	2.66	N	053300	500	208 억	281293	N	N	6	N	N
75	20230914	150439	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	4930	60	2	1.23	363554595	74025	23.94	4855	4950	4855	6330	3410	4870	4911.29	0.67	19602	5056	4962	4906	4812	4756	4935	4785	209	1460	500	3500	5	1	41776331	2060	33.31	1.16	12	0.18	148.00	4236.00	7020	20230201	-29.77	4250	20221013	16.00	7020	-29.77	20230201	4415	11.66	20230726	7020	-29.77	20230201	4250	16.00	20221013	2.66	N	053300	500	208 억	281293	N	N	9	N	N
76	20230914	140440	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	4920	50	2	1.03	300286350	61165	19.78	4855	4950	4855	6330	3410	4870	4909.51	0.67	16990	5056	4962	4906	4812	4756	4935	4785	209	1460	500	3500	5	1	41776331	2055	33.24	1.16	12	0.15	148.00	4236.00	7020	20230201	-29.91	4250	20221013	15.76	7020	-29.91	20230201	4415	11.44	20230726	7020	-29.91	20230201	4250	15.76	20221013	2.66	N	053300	500	208 억	281293	N	N	9	N	N
77	20230914	130435	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	4935	65	2	1.33	270521660	55115	17.82	4855	4950	4855	6330	3410	4870	4908.38	0.67	15908	5056	4962	4906	4812	4756	4935	4785	209	1460	500	3500	5	1	41776331	2062	33.34	1.17	12	0.13	148.00	4236.00	7020	20230201	-29.70	4250	20221013	16.12	7020	-29.70	20230201	4415	11.78	20230726	7020	-29.70	20230201	4250	16.12	20221013	2.66	N	053300	500	208 억	281293	N	N	9	N	N
78	20230914	120445	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	4940	70	2	1.44	248161590	50576	16.35	4855	4950	4855	6330	3410	4870	4906.77	0.67	14186	5056	4962	4906	4812	4756	4935	4785	209	1460	500	3500	5	1	41776331	2064	33.38	1.17	12	0.12	148.00	4236.00	7020	20230201	-29.63	4250	20221013	16.24	7020	-29.63	20230201	4415	11.89	20230726	7020	-29.63	20230201	4250	16.24	20221013	2.66	N	053300	500	208 억	281293	N	N	9	N	N
79	20230914	110440	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	4925	55	2	1.13	221921955	45256	14.63	4855	4935	4855	6330	3410	4870	4903.77	0.67	13709	5056	4962	4906	4812	4756	4935	4785	209	1460	500	3500	5	1	41776331	2057	33.28	1.16	12	0.11	148.00	4236.00	7020	20230201	-29.84	4250	20221013	15.88	7020	-29.84	20230201	4415	11.55	20230726	7020	-29.84	20230201	4250	15.88	20221013	2.66	N	053300	500	208 억	281293	N	N	9	N	N
80	20230914	100435	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	4920	50	2	1.03	163475410	33364	10.79	4855	4935	4855	6330	3410	4870	4899.84	0.67	12671	5056	4962	4906	4812	4756	4935	4785	209	1460	500	3500	5	1	41776331	2055	33.24	1.16	12	0.08	148.00	4236.00	7020	20230201	-29.91	4250	20221013	15.76	7020	-29.91	20230201	4415	11.44	20230726	7020	-29.91	20230201	4250	15.76	20221013	2.66	N	053300	500	208 억	281293	N	N	9	N	N
81	20230914	090442	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	4895	25	2	0.51	37957865	7770	2.51	4855	4935	4855	6330	3410	4870	4885.37	0.67	3116	5056	4962	4906	4812	4756	4935	4785	209	1460	500	3500	5	1	41776331	2045	33.07	1.16	12	0.02	148.00	4236.00	7020	20230201	-30.27	4250	20221013	15.18	7020	-30.27	20230201	4415	10.87	20230726	7020	-30.27	20230201	4250	15.18	20221013	2.66	N	053300	500	208 억	281293	N	N	9	N	N
82	20230913	160445	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	4870	-130	5	-2.60	1489874685	303765	86.41	4950	5000	4850	6500	3500	5000	4904.86	0.51	69789	5323	5161	5068	4906	4813	5115	4860	209	1500	500	3600	5	1	41776331	2035	32.91	1.15	12	0.73	148.00	4236.00	7020	20230201	-30.63	4250	20221013	14.59	7020	-30.63	20230201	4415	10.31	20230726	7020	-30.63	20230201	4250	14.59	20221013	2.67	N	053300	500	208 억	211505	N	N	9	N	N
83	20230913	150441	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	4885	-115	5	-2.30	1377367845	280701	79.85	4950	5000	4850	6500	3500	5000	4906.87	0.51	63205	5323	5161	5068	4906	4813	5115	4860	209	1500	500	3600	5	1	41776331	2041	33.01	1.15	12	0.67	148.00	4236.00	7020	20230201	-30.41	4250	20221013	14.94	7020	-30.41	20230201	4415	10.65	20230726	7020	-30.41	20230201	4250	14.94	20221013	2.67	N	053300	500	208 억	211505	N	N	12	N	N
84	20230913	140443	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	4920	-80	5	-1.60	1134827150	231215	65.77	4950	5000	4850	6500	3500	5000	4908.09	0.51	50183	5323	5161	5068	4906	4813	5115	4860	209	1500	500	3600	5	1	41776331	2055	33.24	1.16	12	0.55	148.00	4236.00	7020	20230201	-29.91	4250	20221013	15.76	7020	-29.91	20230201	4415	11.44	20230726	7020	-29.91	20230201	4250	15.76	20221013	2.67	N	053300	500	208 억	211505	N	N	12	N	N
85	20230913	130432	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	4900	-100	5	-2.00	1034367485	210737	59.95	4950	5000	4850	6500	3500	5000	4908.32	0.51	39920	5323	5161	5068	4906	4813	5115	4860	209	1500	500	3600	5	1	41776331	2047	33.11	1.16	12	0.50	148.00	4236.00	7020	20230201	-30.20	4250	20221013	15.29	7020	-30.20	20230201	4415	10.99	20230726	7020	-30.20	20230201	4250	15.29	20221013	2.67	N	053300	500	208 억	211505	N	N	12	N	N
86	20230913	120444	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	4885	-115	5	-2.30	918861705	187092	53.22	4950	5000	4850	6500	3500	5000	4911.26	0.51	35435	5323	5161	5068	4906	4813	5115	4860	209	1500	500	3600	5	1	41776331	2041	33.01	1.15	12	0.45	148.00	4236.00	7020	20230201	-30.41	4250	20221013	14.94	7020	-30.41	20230201	4415	10.65	20230726	7020	-30.41	20230201	4250	14.94	20221013	2.67	N	053300	500	208 억	211505	N	N	12	N	N
87	20230913	110442	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	4865	-135	5	-2.70	728969830	148102	42.13	4950	5000	4850	6500	3500	5000	4922.06	0.51	34994	5323	5161	5068	4906	4813	5115	4860	209	1500	500	3600	5	1	41776331	2032	32.87	1.15	12	0.35	148.00	4236.00	7020	20230201	-30.70	4250	20221013	14.47	7020	-30.70	20230201	4415	10.19	20230726	7020	-30.70	20230201	4250	14.47	20221013	2.67	N	053300	500	208 억	211505	N	N	12	N	N
88	20230913	100436	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5000	0	3	0.00	272493570	54854	15.60	4950	5000	4940	6500	3500	5000	4967.59	0.51	13047	5323	5161	5068	4906	4813	5115	4860	209	1500	500	3600	10	1	41776331	2089	33.78	1.18	12	0.13	148.00	4236.00	7020	20230201	-28.77	4250	20221013	17.65	7020	-28.77	20230201	4415	13.25	20230726	7020	-28.77	20230201	4250	17.65	20221013	2.67	N	053300	500	208 억	211505	N	N	12	N	N
89	20230913	090431	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	4985	-15	5	-0.30	71241835	14361	4.09	4950	5000	4940	6500	3500	5000	4960.68	0.51	612	5323	5161	5068	4906	4813	5115	4860	209	1500	500	3600	5	1	41776331	2083	33.68	1.18	12	0.03	148.00	4236.00	7020	20230201	-28.99	4250	20221013	17.29	7020	-28.99	20230201	4415	12.91	20230726	7020	-28.99	20230201	4250	17.29	20221013	2.67	N	053300	500	208 억	211505	N	N	12	N	N
90	20230912	160430	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5000	-70	5	-1.38	1756570170	345174	178.22	5090	5230	4975	6590	3550	5070	5089.01	0.52	-9473	5230	5150	5100	5020	4970	5125	4995	209	1520	500	3650	10	1	41776331	2089	33.78	1.18	12	0.83	148.00	4236.00	7020	20230201	-28.77	4250	20221013	17.65	7020	-28.77	20230201	4415	13.25	20230726	7020	-28.77	20230201	4250	17.65	20221013	2.70	N	053300	500	208 억	218093	N	N	12	N	N
91	20230912	150438	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5000	-70	5	-1.38	1651564710	324141	167.36	5090	5230	4975	6590	3550	5070	5095.21	0.52	-11313	5230	5150	5100	5020	4970	5125	4995	209	1520	500	3650	10	1	41776331	2089	33.78	1.18	12	0.78	148.00	4236.00	7020	20230201	-28.77	4250	20221013	17.65	7020	-28.77	20230201	4415	13.25	20230726	7020	-28.77	20230201	4250	17.65	20221013	2.70	N	053300	500	208 억	218093	N	N	6	N	N
92	20230912	140437	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5050	-20	5	-0.39	1314719220	256826	132.61	5090	5230	5040	6590	3550	5070	5119.11	0.52	-17640	5230	5150	5100	5020	4970	5125	4995	209	1520	500	3650	10	1	41776331	2110	34.12	1.19	12	0.61	148.00	4236.00	7020	20230201	-28.06	4250	20221013	18.82	7020	-28.06	20230201	4415	14.38	20230726	7020	-28.06	20230201	4250	18.82	20221013	2.70	N	053300	500	208 억	218093	N	N	6	N	N
93	20230912	130434	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5090	20	2	0.39	1114575700	217278	112.19	5090	5230	5040	6590	3550	5070	5129.72	0.52	3132	5230	5150	5100	5020	4970	5125	4995	209	1520	500	3650	10	1	41776331	2126	34.39	1.20	12	0.52	148.00	4236.00	7020	20230201	-27.49	4250	20221013	19.76	7020	-27.49	20230201	4415	15.29	20230726	7020	-27.49	20230201	4250	19.76	20221013	2.70	N	053300	500	208 억	218093	N	N	6	N	N
94	20230912	120429	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5060	-10	5	-0.20	976895270	190086	98.15	5090	5230	5040	6590	3550	5070	5139.23	0.52	11961	5230	5150	5100	5020	4970	5125	4995	209	1520	500	3650	10	1	41776331	2114	34.19	1.19	12	0.46	148.00	4236.00	7020	20230201	-27.92	4250	20221013	19.06	7020	-27.92	20230201	4415	14.61	20230726	7020	-27.92	20230201	4250	19.06	20221013	2.70	N	053300	500	208 억	218093	N	N	6	N	N
95	20230912	110434	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5120	50	2	0.99	709463350	137455	70.97	5090	5230	5090	6590	3550	5070	5161.43	0.52	12193	5230	5150	5100	5020	4970	5125	4995	209	1520	500	3650	10	1	41776331	2139	34.59	1.21	12	0.33	148.00	4236.00	7020	20230201	-27.07	4250	20221013	20.47	7020	-27.07	20230201	4415	15.97	20230726	7020	-27.07	20230201	4250	20.47	20221013	2.70	N	053300	500	208 억	218093	N	N	6	N	N
96	20230912	100432	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5160	90	2	1.78	513972730	99519	51.38	5090	5230	5090	6590	3550	5070	5164.58	0.52	7620	5230	5150	5100	5020	4970	5125	4995	209	1520	500	3650	10	1	41776331	2156	34.86	1.22	12	0.24	148.00	4236.00	7020	20230201	-26.50	4250	20221013	21.41	7020	-26.50	20230201	4415	16.87	20230726	7020	-26.50	20230201	4250	21.41	20221013	2.70	N	053300	500	208 억	218093	N	N	6	N	N
97	20230912	090439	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5160	90	2	1.78	76709360	14920	7.70	5090	5190	5090	6590	3550	5070	5141.42	0.52	721	5230	5150	5100	5020	4970	5125	4995	209	1520	500	3650	10	1	41776331	2156	34.86	1.22	12	0.04	148.00	4236.00	7020	20230201	-26.50	4250	20221013	21.41	7020	-26.50	20230201	4415	16.87	20230726	7020	-26.50	20230201	4250	21.41	20221013	2.70	N	053300	500	208 억	218093	N	N	6	N	N
98	20230911	160429	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5070	-30	5	-0.59	980089480	191720	118.89	5100	5180	5050	6630	3570	5100	5112.28	0.47	19876	5240	5170	5110	5040	4980	5140	5010	209	1530	500	3670	10	1	41776331	2118	34.26	1.20	12	0.46	148.00	4236.00	7020	20230201	-27.78	4250	20221013	19.29	7020	-27.78	20230201	4415	14.84	20230726	7020	-27.78	20230201	4250	19.29	20221013	2.72	N	053300	500	208 억	198217	N	N	6	N	N
99	20230911	150436	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5080	-20	5	-0.39	898511600	175623	108.90	5100	5180	5050	6630	3570	5100	5116.14	0.47	16068	5240	5170	5110	5040	4980	5140	5010	209	1530	500	3670	10	1	41776331	2122	34.32	1.20	12	0.42	148.00	4236.00	7020	20230201	-27.64	4250	20221013	19.53	7020	-27.64	20230201	4415	15.06	20230726	7020	-27.64	20230201	4250	19.53	20221013	2.72	N	053300	500	208 억	198217	N	N	7	N	N
100	20230911	140442	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5110	10	2	0.20	685956890	133725	82.92	5100	5180	5060	6630	3570	5100	5129.61	0.47	10827	5240	5170	5110	5040	4980	5140	5010	209	1530	500	3670	10	1	41776331	2135	34.53	1.21	12	0.32	148.00	4236.00	7020	20230201	-27.21	4250	20221013	20.24	7020	-27.21	20230201	4415	15.74	20230726	7020	-27.21	20230201	4250	20.24	20221013	2.72	N	053300	500	208 억	198217	N	N	7	N	N
101	20230911	130425	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5160	60	2	1.18	545208010	106317	65.93	5100	5180	5060	6630	3570	5100	5128.14	0.47	15271	5240	5170	5110	5040	4980	5140	5010	209	1530	500	3670	10	1	41776331	2156	34.86	1.22	12	0.25	148.00	4236.00	7020	20230201	-26.50	4250	20221013	21.41	7020	-26.50	20230201	4415	16.87	20230726	7020	-26.50	20230201	4250	21.41	20221013	2.72	N	053300	500	208 억	198217	N	N	7	N	N
102	20230911	120432	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5150	50	2	0.98	414587870	80994	50.22	5100	5150	5060	6630	3570	5100	5118.75	0.47	22251	5240	5170	5110	5040	4980	5140	5010	209	1530	500	3670	10	1	41776331	2151	34.80	1.22	12	0.19	148.00	4236.00	7020	20230201	-26.64	4250	20221013	21.18	7020	-26.64	20230201	4415	16.65	20230726	7020	-26.64	20230201	4250	21.18	20221013	2.72	N	053300	500	208 억	198217	N	N	7	N	N
103	20230911	110422	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5130	30	2	0.59	320678520	62714	38.89	5100	5150	5060	6630	3570	5100	5113.35	0.47	11803	5240	5170	5110	5040	4980	5140	5010	209	1530	500	3670	10	1	41776331	2143	34.66	1.21	12	0.15	148.00	4236.00	7020	20230201	-26.92	4250	20221013	20.71	7020	-26.92	20230201	4415	16.19	20230726	7020	-26.92	20230201	4250	20.71	20221013	2.72	N	053300	500	208 억	198217	N	N	7	N	N
104	20230911	100425	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5120	20	2	0.39	237023180	46350	28.74	5100	5150	5060	6630	3570	5100	5113.77	0.47	6610	5240	5170	5110	5040	4980	5140	5010	209	1530	500	3670	10	1	41776331	2139	34.59	1.21	12	0.11	148.00	4236.00	7020	20230201	-27.07	4250	20221013	20.47	7020	-27.07	20230201	4415	15.97	20230726	7020	-27.07	20230201	4250	20.47	20221013	2.72	N	053300	500	208 억	198217	N	N	7	N	N
105	20230911	090424	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5120	20	2	0.39	33504590	6562	4.07	5100	5130	5100	6630	3570	5100	5105.85	0.47	494	5240	5170	5110	5040	4980	5140	5010	209	1530	500	3670	10	1	41776331	2139	34.59	1.21	12	0.02	148.00	4236.00	7020	20230201	-27.07	4250	20221013	20.47	7020	-27.07	20230201	4415	15.97	20230726	7020	-27.07	20230201	4250	20.47	20221013	2.72	N	053300	500	208 억	198217	N	N	7	N	N
106	20230908	160431	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5100	-10	5	-0.20	811519060	158834	44.88	5110	5180	5050	6640	3580	5110	5109.23	0.41	25713	5443	5276	5163	4996	4883	5220	4940	209	1530	500	3670	10	1	41776331	2131	34.46	1.20	12	0.38	148.00	4236.00	7020	20230201	-27.35	4250	20221013	20.00	7020	-27.35	20230201	4415	15.52	20230726	7020	-27.35	20230201	4250	20.00	20221013	2.69	N	053300	500	208 억	170603	N	N	7	N	N
107	20230908	150433	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5110	0	3	0.00	711738450	139274	39.36	5110	5180	5050	6640	3580	5110	5110.35	0.41	26338	5443	5276	5163	4996	4883	5220	4940	209	1530	500	3670	10	1	41776331	2135	34.53	1.21	12	0.33	148.00	4236.00	7020	20230201	-27.21	4250	20221013	20.24	7020	-27.21	20230201	4415	15.74	20230726	7020	-27.21	20230201	4250	20.24	20221013	2.69	N	053300	500	208 억	170603	N	N	9	N	N
108	20230908	140432	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5100	-10	5	-0.20	575069330	112495	31.79	5110	5180	5050	6640	3580	5110	5111.95	0.41	21826	5443	5276	5163	4996	4883	5220	4940	209	1530	500	3670	10	1	41776331	2131	34.46	1.20	12	0.27	148.00	4236.00	7020	20230201	-27.35	4250	20221013	20.00	7020	-27.35	20230201	4415	15.52	20230726	7020	-27.35	20230201	4250	20.00	20221013	2.69	N	053300	500	208 억	170603	N	N	9	N	N
109	20230908	130433	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5080	-30	5	-0.59	524803820	102644	29.01	5110	5180	5050	6640	3580	5110	5112.85	0.41	21305	5443	5276	5163	4996	4883	5220	4940	209	1530	500	3670	10	1	41776331	2122	34.32	1.20	12	0.25	148.00	4236.00	7020	20230201	-27.64	4250	20221013	19.53	7020	-27.64	20230201	4415	15.06	20230726	7020	-27.64	20230201	4250	19.53	20221013	2.69	N	053300	500	208 억	170603	N	N	9	N	N
110	20230908	120439	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5120	10	2	0.20	471635930	92218	26.06	5110	5180	5050	6640	3580	5110	5114.36	0.41	19993	5443	5276	5163	4996	4883	5220	4940	209	1530	500	3670	10	1	41776331	2139	34.59	1.21	12	0.22	148.00	4236.00	7020	20230201	-27.07	4250	20221013	20.47	7020	-27.07	20230201	4415	15.97	20230726	7020	-27.07	20230201	4250	20.47	20221013	2.69	N	053300	500	208 억	170603	N	N	9	N	N
111	20230908	110435	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5110	0	3	0.00	399363330	78070	22.06	5110	5180	5050	6640	3580	5110	5115.45	0.41	19912	5443	5276	5163	4996	4883	5220	4940	209	1530	500	3670	10	1	41776331	2135	34.53	1.21	12	0.19	148.00	4236.00	7020	20230201	-27.21	4250	20221013	20.24	7020	-27.21	20230201	4415	15.74	20230726	7020	-27.21	20230201	4250	20.24	20221013	2.69	N	053300	500	208 억	170603	N	N	9	N	N
112	20230908	100431	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5100	-10	5	-0.20	308187030	60211	17.01	5110	5180	5050	6640	3580	5110	5118.45	0.41	10289	5443	5276	5163	4996	4883	5220	4940	209	1530	500	3670	10	1	41776331	2131	34.46	1.20	12	0.14	148.00	4236.00	7020	20230201	-27.35	4250	20221013	20.00	7020	-27.35	20230201	4415	15.52	20230726	7020	-27.35	20230201	4250	20.00	20221013	2.69	N	053300	500	208 억	170603	N	N	9	N	N
113	20230908	090437	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5130	20	2	0.39	66493490	13021	3.68	5110	5140	5080	6640	3580	5110	5106.63	0.41	-2792	5443	5276	5163	4996	4883	5220	4940	209	1530	500	3670	10	1	41776331	2143	34.66	1.21	12	0.03	148.00	4236.00	7020	20230201	-26.92	4250	20221013	20.71	7020	-26.92	20230201	4415	16.19	20230726	7020	-26.92	20230201	4250	20.71	20221013	2.69	N	053300	500	208 억	170603	N	N	9	N	N
114	20230907	160429	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5110	-140	5	-2.67	1788122320	347731	40.55	5280	5330	5050	6820	3680	5250	5142.37	0.32	35745	5636	5442	5336	5142	5036	5390	5090	209	1570	500	3780	10	1	41776331	2135	34.53	1.21	12	0.83	148.00	4236.00	7020	20230201	-27.21	4250	20221013	20.24	7020	-27.21	20230201	4415	15.74	20230726	7020	-27.21	20230201	4250	20.24	20221013	2.64	N	053300	500	208 억	134540	N	N	9	N	N
115	20230907	150430	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5090	-160	5	-3.05	1736410410	337606	39.37	5280	5330	5050	6820	3680	5250	5143.30	0.32	36019	5636	5442	5336	5142	5036	5390	5090	209	1570	500	3780	10	1	41776331	2126	34.39	1.20	12	0.81	148.00	4236.00	7020	20230201	-27.49	4250	20221013	19.76	7020	-27.49	20230201	4415	15.29	20230726	7020	-27.49	20230201	4250	19.76	20221013	2.64	N	053300	500	208 억	134540	N	N	13	N	N
116	20230907	140428	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5050	-200	5	-3.81	1503342500	291978	34.05	5280	5330	5050	6820	3680	5250	5148.82	0.32	32622	5636	5442	5336	5142	5036	5390	5090	209	1570	500	3780	10	1	41776331	2110	34.12	1.19	12	0.70	148.00	4236.00	7020	20230201	-28.06	4250	20221013	18.82	7020	-28.06	20230201	4415	14.38	20230726	7020	-28.06	20230201	4250	18.82	20221013	2.64	N	053300	500	208 억	134540	N	N	13	N	N
117	20230907	130428	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5120	-130	5	-2.48	1276381690	247206	28.83	5280	5330	5080	6820	3680	5250	5163.23	0.32	32956	5636	5442	5336	5142	5036	5390	5090	209	1570	500	3780	10	1	41776331	2139	34.59	1.21	12	0.59	148.00	4236.00	7020	20230201	-27.07	4250	20221013	20.47	7020	-27.07	20230201	4415	15.97	20230726	7020	-27.07	20230201	4250	20.47	20221013	2.64	N	053300	500	208 억	134540	N	N	13	N	N
118	20230907	120435	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5100	-150	5	-2.86	1118935750	216323	25.23	5280	5330	5080	6820	3680	5250	5172.52	0.32	32465	5636	5442	5336	5142	5036	5390	5090	209	1570	500	3780	10	1	41776331	2131	34.46	1.20	12	0.52	148.00	4236.00	7020	20230201	-27.35	4250	20221013	20.00	7020	-27.35	20230201	4415	15.52	20230726	7020	-27.35	20230201	4250	20.00	20221013	2.64	N	053300	500	208 억	134540	N	N	13	N	N
119	20230907	110434	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5120	-130	5	-2.48	970331060	187263	21.84	5280	5330	5080	6820	3680	5250	5181.65	0.32	28696	5636	5442	5336	5142	5036	5390	5090	209	1570	500	3780	10	1	41776331	2139	34.59	1.21	12	0.45	148.00	4236.00	7020	20230201	-27.07	4250	20221013	20.47	7020	-27.07	20230201	4415	15.97	20230726	7020	-27.07	20230201	4250	20.47	20221013	2.64	N	053300	500	208 억	134540	N	N	13	N	N
120	20230907	100430	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5160	-90	5	-1.71	639841830	122794	14.32	5280	5330	5110	6820	3680	5250	5210.69	0.32	8497	5636	5442	5336	5142	5036	5390	5090	209	1570	500	3780	10	1	41776331	2156	34.86	1.22	12	0.29	148.00	4236.00	7020	20230201	-26.50	4250	20221013	21.41	7020	-26.50	20230201	4415	16.87	20230726	7020	-26.50	20230201	4250	21.41	20221013	2.64	N	053300	500	208 억	134540	N	N	13	N	N
121	20230907	090435	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5270	20	2	0.38	65279530	12377	1.44	5280	5300	5250	6820	3680	5250	5274.26	0.32	-2317	5636	5442	5336	5142	5036	5390	5090	209	1570	500	3780	10	1	41776331	2202	35.61	1.24	12	0.03	148.00	4236.00	7020	20230201	-24.93	4250	20221013	24.00	7020	-24.93	20230201	4415	19.37	20230726	7020	-24.93	20230201	4250	24.00	20221013	2.64	N	053300	500	208 억	134540	N	N	13	N	N
122	20230906	160428	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5250	-70	5	-1.32	4569219670	846363	170.69	5450	5530	5230	6910	3730	5320	5398.95	0.43	-39964	5480	5400	5310	5230	5140	5440	5270	209	1590	500	3830	10	1	41776331	2193	35.47	1.24	12	2.03	148.00	4236.00	7020	20230201	-25.21	4250	20221013	23.53	7020	-25.21	20230201	4415	18.91	20230726	7020	-25.21	20230201	4250	23.53	20221013	2.57	N	053300	500	208 억	178277	N	N	13	N	N
123	20230906	150428	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5320	0	3	0.00	4332045700	801339	161.61	5450	5530	5290	6910	3730	5320	5406.01	0.43	-49232	5480	5400	5310	5230	5140	5440	5270	209	1590	500	3830	10	1	41776331	2223	35.95	1.26	12	1.92	148.00	4236.00	7020	20230201	-24.22	4250	20221013	25.18	7020	-24.22	20230201	4415	20.50	20230726	7020	-24.22	20230201	4250	25.18	20221013	2.57	N	053300	500	208 억	178277	N	N	11	N	N
124	20230906	140431	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5390	70	2	1.32	4026972740	744306	150.11	5450	5530	5290	6910	3730	5320	5410.37	0.43	-49044	5480	5400	5310	5230	5140	5440	5270	209	1590	500	3830	10	1	41776331	2252	36.42	1.27	12	1.78	148.00	4236.00	7020	20230201	-23.22	4250	20221013	26.82	7020	-23.22	20230201	4415	22.08	20230726	7020	-23.22	20230201	4250	26.82	20221013	2.57	N	053300	500	208 억	178277	N	N	11	N	N
125	20230906	130427	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5370	50	2	0.94	3712902340	685989	138.35	5450	5530	5290	6910	3730	5320	5412.48	0.43	-48700	5480	5400	5310	5230	5140	5440	5270	209	1590	500	3830	10	1	41776331	2243	36.28	1.27	12	1.64	148.00	4236.00	7020	20230201	-23.50	4250	20221013	26.35	7020	-23.50	20230201	4415	21.63	20230726	7020	-23.50	20230201	4250	26.35	20221013	2.57	N	053300	500	208 억	178277	N	N	11	N	N
126	20230906	120434	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5310	-10	5	-0.19	3575873180	660297	133.17	5450	5530	5290	6910	3730	5320	5415.55	0.43	-43782	5480	5400	5310	5230	5140	5440	5270	209	1590	500	3830	10	1	41776331	2218	35.88	1.25	12	1.58	148.00	4236.00	7020	20230201	-24.36	4250	20221013	24.94	7020	-24.36	20230201	4415	20.27	20230726	7020	-24.36	20230201	4250	24.94	20221013	2.57	N	053300	500	208 억	178277	N	N	11	N	N
127	20230906	110432	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5320	0	3	0.00	3274799960	603528	121.72	5450	5530	5310	6910	3730	5320	5426.09	0.43	-30196	5480	5400	5310	5230	5140	5440	5270	209	1590	500	3830	10	1	41776331	2223	35.95	1.26	12	1.44	148.00	4236.00	7020	20230201	-24.22	4250	20221013	25.18	7020	-24.22	20230201	4415	20.50	20230726	7020	-24.22	20230201	4250	25.18	20221013	2.57	N	053300	500	208 억	178277	N	N	11	N	N
128	20230906	100420	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5330	10	2	0.19	2960799950	544724	109.86	5450	5530	5310	6910	3730	5320	5435.41	0.43	-27479	5480	5400	5310	5230	5140	5440	5270	209	1590	500	3830	10	1	41776331	2227	36.01	1.26	12	1.30	148.00	4236.00	7020	20230201	-24.07	4250	20221013	25.41	7020	-24.07	20230201	4415	20.72	20230726	7020	-24.07	20230201	4250	25.41	20221013	2.57	N	053300	500	208 억	178277	N	N	11	N	N
129	20230906	090424	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5470	150	2	2.82	1338918900	244685	49.35	5450	5520	5420	6910	3730	5320	5472.01	0.43	-19523	5480	5400	5310	5230	5140	5440	5270	209	1590	500	3830	10	1	41776331	2285	36.96	1.29	12	0.59	148.00	4236.00	7020	20230201	-22.08	4250	20221013	28.71	7020	-22.08	20230201	4415	23.90	20230726	7020	-22.08	20230201	4250	28.71	20221013	2.57	N	053300	500	208 억	178277	N	N	11	N	N
130	20230905	160423	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5320	70	2	1.33	2196467920	414378	90.89	5240	5390	5220	6820	3680	5250	5300.62	0.38	17986	5443	5346	5273	5176	5103	5310	5140	209	1570	500	3780	10	1	41776331	2223	35.95	1.26	12	0.99	148.00	4236.00	7020	20230201	-24.22	4250	20221013	25.18	7020	-24.22	20230201	4415	20.50	20230726	7020	-24.22	20230201	4250	25.18	20221013	2.53	N	053300	500	208 억	160289	N	N	11	N	N
131	20230905	150435	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5340	90	2	1.71	2031732100	383486	84.11	5240	5390	5220	6820	3680	5250	5298.10	0.38	18642	5443	5346	5273	5176	5103	5310	5140	209	1570	500	3780	10	1	41776331	2231	36.08	1.26	12	0.92	148.00	4236.00	7020	20230201	-23.93	4250	20221013	25.65	7020	-23.93	20230201	4415	20.95	20230726	7020	-23.93	20230201	4250	25.65	20221013	2.53	N	053300	500	208 억	160289	N	N	5	N	N
132	20230905	140431	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5330	80	2	1.52	1466933670	277807	60.93	5240	5340	5220	6820	3680	5250	5280.44	0.38	4502	5443	5346	5273	5176	5103	5310	5140	209	1570	500	3780	10	1	41776331	2227	36.01	1.26	12	0.66	148.00	4236.00	7020	20230201	-24.07	4250	20221013	25.41	7020	-24.07	20230201	4415	20.72	20230726	7020	-24.07	20230201	4250	25.41	20221013	2.53	N	053300	500	208 억	160289	N	N	5	N	N
133	20230905	130414	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5280	30	2	0.57	1234485470	234003	51.32	5240	5340	5220	6820	3680	5250	5275.55	0.38	3451	5443	5346	5273	5176	5103	5310	5140	209	1570	500	3780	10	1	41776331	2206	35.68	1.25	12	0.56	148.00	4236.00	7020	20230201	-24.79	4250	20221013	24.24	7020	-24.79	20230201	4415	19.59	20230726	7020	-24.79	20230201	4250	24.24	20221013	2.53	N	053300	500	208 억	160289	N	N	5	N	N
134	20230905	120423	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5280	30	2	0.57	1002257630	190006	41.67	5240	5340	5220	6820	3680	5250	5274.92	0.38	-5647	5443	5346	5273	5176	5103	5310	5140	209	1570	500	3780	10	1	41776331	2206	35.68	1.25	12	0.45	148.00	4236.00	7020	20230201	-24.79	4250	20221013	24.24	7020	-24.79	20230201	4415	19.59	20230726	7020	-24.79	20230201	4250	24.24	20221013	2.53	N	053300	500	208 억	160289	N	N	5	N	N
135	20230905	110426	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5260	10	2	0.19	864852550	163910	35.95	5240	5340	5220	6820	3680	5250	5276.44	0.38	-5440	5443	5346	5273	5176	5103	5310	5140	209	1570	500	3780	10	1	41776331	2197	35.54	1.24	12	0.39	148.00	4236.00	7020	20230201	-25.07	4250	20221013	23.76	7020	-25.07	20230201	4415	19.14	20230726	7020	-25.07	20230201	4250	23.76	20221013	2.53	N	053300	500	208 억	160289	N	N	5	N	N
136	20230905	100421	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5300	50	2	0.95	476736160	90513	19.85	5240	5310	5220	6820	3680	5250	5267.11	0.38	-4885	5443	5346	5273	5176	5103	5310	5140	209	1570	500	3780	10	1	41776331	2214	35.81	1.25	12	0.22	148.00	4236.00	7020	20230201	-24.50	4250	20221013	24.71	7020	-24.50	20230201	4415	20.05	20230726	7020	-24.50	20230201	4250	24.71	20221013	2.53	N	053300	500	208 억	160289	N	N	5	N	N
137	20230905	090417	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5270	20	2	0.38	80411330	15296	3.35	5240	5290	5230	6820	3680	5250	5257.18	0.38	4730	5443	5346	5273	5176	5103	5310	5140	209	1570	500	3780	10	1	41776331	2202	35.61	1.24	12	0.04	148.00	4236.00	7020	20230201	-24.93	4250	20221013	24.00	7020	-24.93	20230201	4415	19.37	20230726	7020	-24.93	20230201	4250	24.00	20221013	2.53	N	053300	500	208 억	160289	N	N	5	N	N
138	20230904	160419	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5250	-10	5	-0.19	2305723130	436110	52.51	5260	5370	5200	6830	3690	5260	5287.20	0.41	-10869	5686	5472	5346	5132	5006	5410	5070	209	1570	500	3780	10	1	41776331	2193	35.47	1.24	12	1.04	148.00	4236.00	7020	20230201	-25.21	4250	20221013	23.53	7020	-25.21	20230201	4415	18.91	20230726	7020	-25.21	20230201	4250	23.53	20221013	2.36	N	053300	500	208 억	171542	N	N	5	N	N
139	20230904	150412	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5230	-30	5	-0.57	1987432240	375253	45.18	5260	5370	5210	6830	3690	5260	5296.47	0.41	-17327	5686	5472	5346	5132	5006	5410	5070	209	1570	500	3780	10	1	41776331	2185	35.34	1.23	12	0.90	148.00	4236.00	7020	20230201	-25.50	4250	20221013	23.06	7020	-25.50	20230201	4415	18.46	20230726	7020	-25.50	20230201	4250	23.06	20221013	2.36	N	053300	500	208 억	171542	N	N	5	N	N
140	20230904	140408	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5300	40	2	0.76	1607585490	303225	36.51	5260	5370	5210	6830	3690	5260	5301.95	0.41	-22558	5686	5472	5346	5132	5006	5410	5070	209	1570	500	3780	10	1	41776331	2214	35.81	1.25	12	0.73	148.00	4236.00	7020	20230201	-24.50	4250	20221013	24.71	7020	-24.50	20230201	4415	20.05	20230726	7020	-24.50	20230201	4250	24.71	20221013	2.36	N	053300	500	208 억	171542	N	N	5	N	N
141	20230904	130418	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5310	50	2	0.95	1467823030	276894	33.34	5260	5370	5210	6830	3690	5260	5301.37	0.41	-19214	5686	5472	5346	5132	5006	5410	5070	209	1570	500	3780	10	1	41776331	2218	35.88	1.25	12	0.66	148.00	4236.00	7020	20230201	-24.36	4250	20221013	24.94	7020	-24.36	20230201	4415	20.27	20230726	7020	-24.36	20230201	4250	24.94	20221013	2.36	N	053300	500	208 억	171542	N	N	5	N	N
142	20230904	120411	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5310	50	2	0.95	1337217300	252166	30.36	5260	5370	5210	6830	3690	5260	5303.32	0.41	-17672	5686	5472	5346	5132	5006	5410	5070	209	1570	500	3780	10	1	41776331	2218	35.88	1.25	12	0.60	148.00	4236.00	7020	20230201	-24.36	4250	20221013	24.94	7020	-24.36	20230201	4415	20.27	20230726	7020	-24.36	20230201	4250	24.94	20221013	2.36	N	053300	500	208 억	171542	N	N	5	N	N
143	20230904	110404	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5330	70	2	1.33	1220044720	230051	27.70	5260	5370	5210	6830	3690	5260	5303.81	0.41	-18268	5686	5472	5346	5132	5006	5410	5070	209	1570	500	3780	10	1	41776331	2227	36.01	1.26	12	0.55	148.00	4236.00	7020	20230201	-24.07	4250	20221013	25.41	7020	-24.07	20230201	4415	20.72	20230726	7020	-24.07	20230201	4250	25.41	20221013	2.36	N	053300	500	208 억	171542	N	N	5	N	N
144	20230904	100406	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5290	30	2	0.57	838959530	157699	18.99	5260	5370	5260	6830	3690	5260	5320.90	0.41	-16733	5686	5472	5346	5132	5006	5410	5070	209	1570	500	3780	10	1	41776331	2210	35.74	1.25	12	0.38	148.00	4236.00	7020	20230201	-24.64	4250	20221013	24.47	7020	-24.64	20230201	4415	19.82	20230726	7020	-24.64	20230201	4250	24.47	20221013	2.36	N	053300	500	208 억	171542	N	N	5	N	N
145	20230904	090414	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5360	100	2	1.90	402958440	75694	9.11	5260	5370	5260	6830	3690	5260	5325.52	0.41	-1940	5686	5472	5346	5132	5006	5410	5070	209	1570	500	3780	10	1	41776331	2239	36.22	1.27	12	0.18	148.00	4236.00	7020	20230201	-23.65	4250	20221013	26.12	7020	-23.65	20230201	4415	21.40	20230726	7020	-23.65	20230201	4250	26.12	20221013	2.36	N	053300	500	208 억	171542	N	N	5	N	N
146	20230901	160406	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5260	-310	5	-5.57	4344885930	808191	73.23	5520	5560	5220	7240	3900	5570	5375.36	0.38	11731	5676	5622	5516	5462	5356	5650	5490	209	1670	500	4010	10	1	41776331	2197	35.54	1.24	12	1.93	148.00	4236.00	7020	20230201	-25.07	4250	20221013	23.76	7020	-25.07	20230201	4415	19.14	20230726	7020	-25.07	20230201	4250	23.76	20221013	1.97	N	053300	500	208 억	159276	N	N	5	N	N
147	20230901	150415	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5260	-310	5	-5.57	3828159800	709774	64.31	5520	5560	5230	7240	3900	5570	5392.42	0.38	3056	5676	5622	5516	5462	5356	5650	5490	209	1670	500	4010	10	1	41776331	2197	35.54	1.24	12	1.70	148.00	4236.00	7020	20230201	-25.07	4250	20221013	23.76	7020	-25.07	20230201	4415	19.14	20230726	7020	-25.07	20230201	4250	23.76	20221013	1.97	N	053300	500	208 억	159276	N	N	6	N	N
148	20230901	140412	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5310	-260	5	-4.67	3339016200	616973	55.90	5520	5560	5280	7240	3900	5570	5410.83	0.38	-7332	5676	5622	5516	5462	5356	5650	5490	209	1670	500	4010	10	1	41776331	2218	35.88	1.25	12	1.48	148.00	4236.00	7020	20230201	-24.36	4250	20221013	24.94	7020	-24.36	20230201	4415	20.27	20230726	7020	-24.36	20230201	4250	24.94	20221013	1.97	N	053300	500	208 억	159276	N	N	6	N	N
149	20230901	130405	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5340	-230	5	-4.13	2812362410	517766	46.91	5520	5560	5310	7240	3900	5570	5430.57	0.38	-4756	5676	5622	5516	5462	5356	5650	5490	209	1670	500	4010	10	1	41776331	2231	36.08	1.26	12	1.24	148.00	4236.00	7020	20230201	-23.93	4250	20221013	25.65	7020	-23.93	20230201	4415	20.95	20230726	7020	-23.93	20230201	4250	25.65	20221013	1.97	N	053300	500	208 억	159276	N	N	6	N	N
150	20230901	120407	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5360	-210	5	-3.77	2695652680	495977	44.94	5520	5560	5310	7240	3900	5570	5433.86	0.38	-141	5676	5622	5516	5462	5356	5650	5490	209	1670	500	4010	10	1	41776331	2239	36.22	1.27	12	1.19	148.00	4236.00	7020	20230201	-23.65	4250	20221013	26.12	7020	-23.65	20230201	4415	21.40	20230726	7020	-23.65	20230201	4250	26.12	20221013	1.97	N	053300	500	208 억	159276	N	N	6	N	N
151	20230901	110408	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5350	-220	5	-3.95	2383476710	437601	39.65	5520	5560	5330	7240	3900	5570	5445.47	0.38	1494	5676	5622	5516	5462	5356	5650	5490	209	1670	500	4010	10	1	41776331	2235	36.15	1.26	12	1.05	148.00	4236.00	7020	20230201	-23.79	4250	20221013	25.88	7020	-23.79	20230201	4415	21.18	20230726	7020	-23.79	20230201	4250	25.88	20221013	1.97	N	053300	500	208 억	159276	N	N	6	N	N
152	20230901	100405	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5430	-140	5	-2.51	1585954900	289204	26.20	5520	5560	5410	7240	3900	5570	5482.57	0.38	4495	5676	5622	5516	5462	5356	5650	5490	209	1670	500	4010	10	1	41776331	2268	36.69	1.28	12	0.69	148.00	4236.00	7020	20230201	-22.65	4250	20221013	27.76	7020	-22.65	20230201	4415	22.99	20230726	7020	-22.65	20230201	4250	27.76	20221013	1.97	N	053300	500	208 억	159276	N	N	6	N	N
153	20230901	090401	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5480	-90	5	-1.62	395776730	71901	6.51	5520	5520	5460	7240	3900	5570	5500.33	0.38	-9039	5676	5622	5516	5462	5356	5650	5490	209	1670	500	4010	10	1	41776331	2289	37.03	1.29	12	0.17	148.00	4236.00	7020	20230201	-21.94	4250	20221013	28.94	7020	-21.94	20230201	4415	24.12	20230726	7020	-21.94	20230201	4250	28.94	20221013	1.97	N	053300	500	208 억	159276	N	N	6	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History