KissMeData/099390/price/prices-20230801.csv at 1ba429f73f8b56c19e913fdab9d49fc08cc2bb8e

Files

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

75 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	investmentCareful	shortOverheated
2	20230831	160744	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	8730	-20	5	-0.23	991385290	113300	40.87	8810	8970	8630	11370	6130	8750	8750.15	0.88	12941	9270	9010	8770	8510	8270	9140	8640	41	2620	500	5420	10	1	8208283	717	14.22	1.59	12	1.38	614.00	5499.00	14560	20230202	-40.04	5950	20220930	46.72	14560	-40.04	20230202	6500	34.31	20230103	14560	-40.04	20230202	5950	46.72	20220930	3.96	N	099390	500	41 억	72031	N	N	N	N
3	20230831	150942	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	8790	40	2	0.46	942163220	107670	38.84	8810	8970	8630	11370	6130	8750	8750.47	0.88	12681	9270	9010	8770	8510	8270	9140	8640	41	2620	500	5420	10	1	8208283	722	14.32	1.60	12	1.31	614.00	5499.00	14560	20230202	-39.63	5950	20220930	47.73	14560	-39.63	20230202	6500	35.23	20230103	14560	-39.63	20230202	5950	47.73	20220930	3.96	N	099390	500	41 억	72031	N	N	N	N
4	20230831	141042	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	8820	70	2	0.80	800857870	91576	33.04	8810	8970	8630	11370	6130	8750	8745.28	0.88	15053	9270	9010	8770	8510	8270	9140	8640	41	2620	500	5420	10	1	8208283	724	14.36	1.60	12	1.12	614.00	5499.00	14560	20230202	-39.42	5950	20220930	48.24	14560	-39.42	20230202	6500	35.69	20230103	14560	-39.42	20230202	5950	48.24	20220930	3.96	N	099390	500	41 억	72031	N	N	N	N
5	20230831	131006	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	8770	20	2	0.23	687957620	78753	28.41	8810	8970	8630	11370	6130	8750	8735.64	0.88	9873	9270	9010	8770	8510	8270	9140	8640	41	2620	500	5420	10	1	8208283	720	14.28	1.59	12	0.96	614.00	5499.00	14560	20230202	-39.77	5950	20220930	47.39	14560	-39.77	20230202	6500	34.92	20230103	14560	-39.77	20230202	5950	47.39	20220930	3.96	N	099390	500	41 억	72031	N	N	N	N
6	20230831	121033	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	8750	0	3	0.00	616176790	70531	25.44	8810	8970	8630	11370	6130	8750	8736.25	0.88	10773	9270	9010	8770	8510	8270	9140	8640	41	2620	500	5420	10	1	8208283	718	14.25	1.59	12	0.86	614.00	5499.00	14560	20230202	-39.90	5950	20220930	47.06	14560	-39.90	20230202	6500	34.62	20230103	14560	-39.90	20230202	5950	47.06	20220930	3.96	N	099390	500	41 억	72031	N	N	N	N
7	20230831	111443	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	8660	-90	5	-1.03	542091520	62008	22.37	8810	8970	8630	11370	6130	8750	8742.28	0.88	9601	9270	9010	8770	8510	8270	9140	8640	41	2620	500	5420	10	1	8208283	711	14.10	1.57	12	0.76	614.00	5499.00	14560	20230202	-40.52	5950	20220930	45.55	14560	-40.52	20230202	6500	33.23	20230103	14560	-40.52	20230202	5950	45.55	20220930	3.96	N	099390	500	41 억	72031	N	N	N	N
8	20230831	101123	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	8790	40	2	0.46	373725830	42606	15.37	8810	8970	8630	11370	6130	8750	8771.67	0.88	5762	9270	9010	8770	8510	8270	9140	8640	41	2620	500	5420	10	1	8208283	722	14.32	1.60	12	0.52	614.00	5499.00	14560	20230202	-39.63	5950	20220930	47.73	14560	-39.63	20230202	6500	35.23	20230103	14560	-39.63	20230202	5950	47.73	20220930	3.96	N	099390	500	41 억	72031	N	N	N	N
9	20230831	090950	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	8820	70	2	0.80	134434560	15134	5.46	8810	8970	8770	11370	6130	8750	8882.95	0.88	-3433	9270	9010	8770	8510	8270	9140	8640	41	2620	500	5420	10	1	8208283	724	14.36	1.60	12	0.18	614.00	5499.00	14560	20230202	-39.42	5950	20220930	48.24	14560	-39.42	20230202	6500	35.69	20230103	14560	-39.42	20230202	5950	48.24	20220930	3.96	N	099390	500	41 억	72031	N	N	N	N
10	20230830	160748	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	8750	100	2	1.16	2414605410	275023	16.26	8650	9030	8530	11240	6060	8650	8780.03	0.79	5077	10563	9606	8843	7886	7123	10085	8365	41	2590	500	5360	10	1	8208283	718	14.25	1.59	12	3.35	614.00	5499.00	14560	20230202	-39.90	5950	20220930	47.06	14560	-39.90	20230202	6500	34.62	20230103	14560	-39.90	20230202	5950	47.06	20220930	4.09	N	099390	500	41 억	64855	N	N	N	N
11	20230830	150921	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	8660	10	2	0.12	2312875240	263358	15.57	8650	9030	8530	11240	6060	8650	8782.46	0.79	3219	10563	9606	8843	7886	7123	10085	8365	41	2590	500	5360	10	1	8208283	711	14.10	1.57	12	3.21	614.00	5499.00	14560	20230202	-40.52	5950	20220930	45.55	14560	-40.52	20230202	6500	33.23	20230103	14560	-40.52	20230202	5950	45.55	20220930	4.09	N	099390	500	41 억	64855	N	N	N	N
12	20230830	141004	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	8840	190	2	2.20	2145721360	244263	14.44	8650	9030	8530	11240	6060	8650	8784.70	0.79	-2099	10563	9606	8843	7886	7123	10085	8365	41	2590	500	5360	10	1	8208283	726	14.40	1.61	12	2.98	614.00	5499.00	14560	20230202	-39.29	5950	20220930	48.57	14560	-39.29	20230202	6500	36.00	20230103	14560	-39.29	20230202	5950	48.57	20220930	4.09	N	099390	500	41 억	64855	N	N	N	N
13	20230830	130953	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	8740	90	2	1.04	1979450310	225496	13.33	8650	9030	8530	11240	6060	8650	8778.44	0.79	-8747	10563	9606	8843	7886	7123	10085	8365	41	2590	500	5360	10	1	8208283	717	14.23	1.59	12	2.75	614.00	5499.00	14560	20230202	-39.97	5950	20220930	46.89	14560	-39.97	20230202	6500	34.46	20230103	14560	-39.97	20230202	5950	46.89	20220930	4.09	N	099390	500	41 억	64855	N	N	N	N
14	20230830	121005	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	8730	80	2	0.92	1879403660	214086	12.66	8650	9030	8530	11240	6060	8650	8778.98	0.79	-9043	10563	9606	8843	7886	7123	10085	8365	41	2590	500	5360	10	1	8208283	717	14.22	1.59	12	2.61	614.00	5499.00	14560	20230202	-40.04	5950	20220930	46.72	14560	-40.04	20230202	6500	34.31	20230103	14560	-40.04	20230202	5950	46.72	20220930	4.09	N	099390	500	41 억	64855	N	N	N	N
15	20230830	111428	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	8740	90	2	1.04	777696180	90122	5.33	8650	8750	8530	11240	6060	8650	8629.28	0.79	2167	10563	9606	8843	7886	7123	10085	8365	41	2590	500	5360	10	1	8208283	717	14.23	1.59	12	1.10	614.00	5499.00	14560	20230202	-39.97	5950	20220930	46.89	14560	-39.97	20230202	6500	34.46	20230103	14560	-39.97	20230202	5950	46.89	20220930	4.09	N	099390	500	41 억	64855	N	N	N	N
16	20230830	101037	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	8600	-50	5	-0.58	471501360	54846	3.24	8650	8710	8530	11240	6060	8650	8596.42	0.79	334	10563	9606	8843	7886	7123	10085	8365	41	2590	500	5360	10	1	8208283	706	14.01	1.56	12	0.67	614.00	5499.00	14560	20230202	-40.93	5950	20220930	44.54	14560	-40.93	20230202	6500	32.31	20230103	14560	-40.93	20230202	5950	44.54	20220930	4.09	N	099390	500	41 억	64855	N	N	N	N
17	20230830	090935	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	8660	10	2	0.12	164517240	19142	1.13	8650	8660	8540	11240	6060	8650	8593.33	0.79	-509	10563	9606	8843	7886	7123	10085	8365	41	2590	500	5360	10	1	8208283	711	14.10	1.57	12	0.23	614.00	5499.00	14560	20230202	-40.52	5950	20220930	45.55	14560	-40.52	20230202	6500	33.23	20230103	14560	-40.52	20230202	5950	45.55	20220930	4.09	N	099390	500	41 억	64855	N	N	N	N
18	20230829	160744	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	8650	580	2	7.19	15337289380	1685316	643.13	8080	9800	8080	10490	5650	8070	9100.86	1.85	-87225	9103	8586	8153	7636	7203	8845	7895	41	2420	500	5000	10	1	8208283	710	14.09	1.57	12	20.53	614.00	5499.00	14560	20230202	-40.59	5950	20220930	45.38	14560	-40.59	20230202	6500	33.08	20230103	14560	-40.59	20230202	5950	45.38	20220930	4.05	N	099390	500	41 억	151738	N	N	N	N
19	20230829	150928	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	8630	560	2	6.94	15147449270	1663297	634.72	8080	9800	8080	10490	5650	8070	9106.88	1.85	-86689	9103	8586	8153	7636	7203	8845	7895	41	2420	500	5000	10	1	8208283	708	14.06	1.57	12	20.26	614.00	5499.00	14560	20230202	-40.73	5950	20220930	45.04	14560	-40.73	20230202	6500	32.77	20230103	14560	-40.73	20230202	5950	45.04	20220930	4.05	N	099390	500	41 억	151738	N	N	N	N
20	20230829	141037	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	8520	450	2	5.58	14029289830	1534597	585.61	8080	9800	8080	10490	5650	8070	9142.00	1.85	-95158	9103	8586	8153	7636	7203	8845	7895	41	2420	500	5000	10	1	8208283	699	13.88	1.55	12	18.70	614.00	5499.00	14560	20230202	-41.48	5950	20220930	43.19	14560	-41.48	20230202	6500	31.08	20230103	14560	-41.48	20230202	5950	43.19	20220930	4.05	N	099390	500	41 억	151738	N	N	N	N
21	20230829	130950	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	8460	390	2	4.83	13742626120	1500757	572.70	8080	9800	8080	10490	5650	8070	9157.13	1.85	-94264	9103	8586	8153	7636	7203	8845	7895	41	2420	500	5000	10	1	8208283	694	13.78	1.54	12	18.28	614.00	5499.00	14560	20230202	-41.90	5950	20220930	42.18	14560	-41.90	20230202	6500	30.15	20230103	14560	-41.90	20230202	5950	42.18	20220930	4.05	N	099390	500	41 억	151738	N	N	N	N
22	20230829	121024	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	8540	470	2	5.82	13531380920	1475812	563.18	8080	9800	8080	10490	5650	8070	9168.77	1.85	-95555	9103	8586	8153	7636	7203	8845	7895	41	2420	500	5000	10	1	8208283	701	13.91	1.55	12	17.98	614.00	5499.00	14560	20230202	-41.35	5950	20220930	43.53	14560	-41.35	20230202	6500	31.38	20230103	14560	-41.35	20230202	5950	43.53	20220930	4.05	N	099390	500	41 억	151738	N	N	N	N
23	20230829	111652	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	8500	430	2	5.33	13317838590	1450607	553.56	8080	9800	8080	10490	5650	8070	9180.87	1.85	-94804	9103	8586	8153	7636	7203	8845	7895	41	2420	500	5000	10	1	8208283	698	13.84	1.55	12	17.67	614.00	5499.00	14560	20230202	-41.62	5950	20220930	42.86	14560	-41.62	20230202	6500	30.77	20230103	14560	-41.62	20230202	5950	42.86	20220930	4.05	N	099390	500	41 억	151738	N	N	N	N
24	20230829	101117	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	8660	590	2	7.31	12268389730	1328221	506.86	8080	9800	8080	10490	5650	8070	9236.71	1.85	-93759	9103	8586	8153	7636	7203	8845	7895	41	2420	500	5000	10	1	8208283	711	14.10	1.57	12	16.18	614.00	5499.00	14560	20230202	-40.52	5950	20220930	45.55	14560	-40.52	20230202	6500	33.23	20230103	14560	-40.52	20230202	5950	45.55	20220930	4.05	N	099390	500	41 억	151738	N	N	N	N
25	20230829	090729	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	8430	360	2	4.46	179927230	21555	8.23	8080	8540	8080	10490	5650	8070	8347.35	1.85	1890	9103	8586	8153	7636	7203	8845	7895	41	2420	500	5000	10	1	8208283	692	13.73	1.53	12	0.26	614.00	5499.00	14560	20230202	-42.10	5950	20220930	41.68	14560	-42.10	20230202	6500	29.69	20230103	14560	-42.10	20230202	5950	41.68	20220930	4.05	N	099390	500	41 억	151738	N	N	N	N
26	20230828	160721	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	8070	420	2	5.49	2157733160	261298	497.82	7720	8670	7720	9940	5360	7650	8257.75	1.80	2309	8076	7862	7706	7492	7336	7785	7415	41	2290	500	4740	10	1	8208283	662	13.14	1.47	12	3.18	614.00	5499.00	14560	20230202	-44.57	5950	20220930	35.63	14560	-44.57	20230202	6500	24.15	20230103	14560	-44.57	20230202	5950	35.63	20220930	4.00	N	099390	500	41 억	147401	N	N	N	N
27	20230828	150731	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	8070	420	2	5.49	2114594670	255949	487.63	7720	8670	7720	9940	5360	7650	8261.78	1.80	1201	8076	7862	7706	7492	7336	7785	7415	41	2290	500	4740	10	1	8208283	662	13.14	1.47	12	3.12	614.00	5499.00	14560	20230202	-44.57	5950	20220930	35.63	14560	-44.57	20230202	6500	24.15	20230103	14560	-44.57	20230202	5950	35.63	20220930	4.00	N	099390	500	41 억	147401	N	N	N	N
28	20230828	140731	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	8100	450	2	5.88	2069271700	250327	476.92	7720	8670	7720	9940	5360	7650	8266.27	1.80	2097	8076	7862	7706	7492	7336	7785	7415	41	2290	500	4740	10	1	8208283	665	13.19	1.47	12	3.05	614.00	5499.00	14560	20230202	-44.37	5950	20220930	36.13	14560	-44.37	20230202	6500	24.62	20230103	14560	-44.37	20230202	5950	36.13	20220930	4.00	N	099390	500	41 억	147401	N	N	N	N
29	20230828	130737	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	8090	440	2	5.75	1997569630	241490	460.09	7720	8670	7720	9940	5360	7650	8271.85	1.80	5500	8076	7862	7706	7492	7336	7785	7415	41	2290	500	4740	10	1	8208283	664	13.18	1.47	12	2.94	614.00	5499.00	14560	20230202	-44.44	5950	20220930	35.97	14560	-44.44	20230202	6500	24.46	20230103	14560	-44.44	20230202	5950	35.97	20220930	4.00	N	099390	500	41 억	147401	N	N	N	N
30	20230828	120729	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	8140	490	2	6.41	1884349450	227400	433.24	7720	8670	7720	9940	5360	7650	8286.50	1.80	4566	8076	7862	7706	7492	7336	7785	7415	41	2290	500	4740	10	1	8208283	668	13.26	1.48	12	2.77	614.00	5499.00	14560	20230202	-44.09	5950	20220930	36.81	14560	-44.09	20230202	6500	25.23	20230103	14560	-44.09	20230202	5950	36.81	20220930	4.00	N	099390	500	41 억	147401	N	N	N	N
31	20230828	110724	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	8180	530	2	6.93	1857624400	224106	426.97	7720	8670	7720	9940	5360	7650	8289.04	1.80	4522	8076	7862	7706	7492	7336	7785	7415	41	2290	500	4740	10	1	8208283	671	13.32	1.49	12	2.73	614.00	5499.00	14560	20230202	-43.82	5950	20220930	37.48	14560	-43.82	20230202	6500	25.85	20230103	14560	-43.82	20230202	5950	37.48	20220930	4.00	N	099390	500	41 억	147401	N	N	N	N
32	20230828	100719	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	8270	620	2	8.10	1711961290	206206	392.86	7720	8670	7720	9940	5360	7650	8302.19	1.80	-3610	8076	7862	7706	7492	7336	7785	7415	41	2290	500	4740	10	1	8208283	679	13.47	1.50	12	2.51	614.00	5499.00	14560	20230202	-43.20	5950	20220930	38.99	14560	-43.20	20230202	6500	27.23	20230103	14560	-43.20	20230202	5950	38.99	20220930	4.00	N	099390	500	41 억	147401	N	N	N	N
33	20230828	090730	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	8100	450	2	5.88	112421470	14122	26.91	7720	8150	7720	9940	5360	7650	7960.73	1.80	2197	8076	7862	7706	7492	7336	7785	7415	41	2290	500	4740	10	1	8208283	665	13.19	1.47	12	0.17	614.00	5499.00	14560	20230202	-44.37	5950	20220930	36.13	14560	-44.37	20230202	6500	24.62	20230103	14560	-44.37	20230202	5950	36.13	20220930	4.00	N	099390	500	41 억	147401	N	N	N	N
34	20230825	160726	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	7650	-300	5	-3.77	398014350	51743	68.54	7920	7920	7550	10330	5570	7950	7692.01	1.94	-12121	8256	8102	7816	7662	7376	8180	7740	41	2380	500	4920	10	1	8208283	628	12.46	1.39	12	0.63	614.00	5499.00	14560	20230202	-47.46	5950	20220930	28.57	14560	-47.46	20230202	6500	17.69	20230103	14560	-47.46	20230202	5950	28.57	20220930	4.01	N	099390	500	41 억	159162	N	N	N	N
35	20230825	150729	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	7820	-130	5	-1.64	370966950	48223	63.88	7920	7920	7550	10330	5570	7950	7692.59	1.94	-11915	8256	8102	7816	7662	7376	8180	7740	41	2380	500	4920	10	1	8208283	642	12.74	1.42	12	0.59	614.00	5499.00	14560	20230202	-46.29	5950	20220930	31.43	14560	-46.29	20230202	6500	20.31	20230103	14560	-46.29	20230202	5950	31.43	20220930	4.01	N	099390	500	41 억	159162	N	N	N	N
36	20230825	140727	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	7760	-190	5	-2.39	345985690	44987	59.59	7920	7920	7550	10330	5570	7950	7690.64	1.94	-10904	8256	8102	7816	7662	7376	8180	7740	41	2380	500	4920	10	1	8208283	637	12.64	1.41	12	0.55	614.00	5499.00	14560	20230202	-46.70	5950	20220930	30.42	14560	-46.70	20230202	6500	19.38	20230103	14560	-46.70	20230202	5950	30.42	20220930	4.01	N	099390	500	41 억	159162	N	N	N	N
37	20230825	130723	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	7670	-280	5	-3.52	266686940	34744	46.02	7920	7920	7550	10330	5570	7950	7675.56	1.94	-8604	8256	8102	7816	7662	7376	8180	7740	41	2380	500	4920	10	1	8208283	630	12.49	1.39	12	0.42	614.00	5499.00	14560	20230202	-47.32	5950	20220930	28.91	14560	-47.32	20230202	6500	18.00	20230103	14560	-47.32	20230202	5950	28.91	20220930	4.01	N	099390	500	41 억	159162	N	N	N	N
38	20230825	120724	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	7610	-340	5	-4.28	211113660	27447	36.36	7920	7920	7560	10330	5570	7950	7691.43	1.94	-6470	8256	8102	7816	7662	7376	8180	7740	41	2380	500	4920	10	1	8208283	625	12.39	1.38	12	0.33	614.00	5499.00	14560	20230202	-47.73	5950	20220930	27.90	14560	-47.73	20230202	6500	17.08	20230103	14560	-47.73	20230202	5950	27.90	20220930	4.01	N	099390	500	41 억	159162	N	N	N	N
39	20230825	110726	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	7720	-230	5	-2.89	140225040	18142	24.03	7920	7920	7610	10330	5570	7950	7728.98	1.94	-4113	8256	8102	7816	7662	7376	8180	7740	41	2380	500	4920	10	1	8208283	634	12.57	1.40	12	0.22	614.00	5499.00	14560	20230202	-46.98	5950	20220930	29.75	14560	-46.98	20230202	6500	18.77	20230103	14560	-46.98	20230202	5950	29.75	20220930	4.01	N	099390	500	41 억	159162	N	N	N	N
40	20230825	100726	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	7660	-290	5	-3.65	124717920	16122	21.36	7920	7920	7610	10330	5570	7950	7735.52	1.94	-2981	8256	8102	7816	7662	7376	8180	7740	41	2380	500	4920	10	1	8208283	629	12.48	1.39	12	0.20	614.00	5499.00	14560	20230202	-47.39	5950	20220930	28.74	14560	-47.39	20230202	6500	17.85	20230103	14560	-47.39	20230202	5950	28.74	20220930	4.01	N	099390	500	41 억	159162	N	N	N	N
41	20230825	090724	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	7910	-40	5	-0.50	33977260	4339	5.75	7920	7920	7750	10330	5570	7950	7829.92	1.94	-1084	8256	8102	7816	7662	7376	8180	7740	41	2380	500	4920	10	1	8208283	649	12.88	1.44	12	0.05	614.00	5499.00	14560	20230202	-45.67	5950	20220930	32.94	14560	-45.67	20230202	6500	21.69	20230103	14560	-45.67	20230202	5950	32.94	20220930	4.01	N	099390	500	41 억	159162	N	N	N	N
42	20230824	160720	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7950	480	2	6.43	582658940	74522	457.78	7530	7970	7530	9710	5230	7470	7818.53	1.90	2225	7743	7606	7443	7306	7143	7525	7225	41	2240	500	4630	10	1	8208283	653	12.95	1.45	12	0.91	614.00	5499.00	14560	20230202	-45.40	5950	20220930	33.61	14560	-45.40	20230202	6500	22.31	20230103	14560	-45.40	20230202	5950	33.61	20220930	4.00	N	099390	500	41 억	155917	N	N	N	N
43	20230824	150718	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7920	450	2	6.02	525929140	67361	413.79	7530	7970	7530	9710	5230	7470	7807.62	1.90	3266	7743	7606	7443	7306	7143	7525	7225	41	2240	500	4630	10	1	8208283	650	12.90	1.44	12	0.82	614.00	5499.00	14560	20230202	-45.60	5950	20220930	33.11	14560	-45.60	20230202	6500	21.85	20230103	14560	-45.60	20230202	5950	33.11	20220930	4.00	N	099390	500	41 억	155917	N	N	N	N
44	20230824	140719	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7710	240	2	3.21	237327140	30652	188.29	7530	7840	7530	9710	5230	7470	7742.63	1.90	6093	7743	7606	7443	7306	7143	7525	7225	41	2240	500	4630	10	1	8208283	633	12.56	1.40	12	0.37	614.00	5499.00	14560	20230202	-47.05	5950	20220930	29.58	14560	-47.05	20230202	6500	18.62	20230103	14560	-47.05	20230202	5950	29.58	20220930	4.00	N	099390	500	41 억	155917	N	N	N	N
45	20230824	130724	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7810	340	2	4.55	206798210	26728	164.19	7530	7840	7530	9710	5230	7470	7737.14	1.90	6228	7743	7606	7443	7306	7143	7525	7225	41	2240	500	4630	10	1	8208283	641	12.72	1.42	12	0.33	614.00	5499.00	14560	20230202	-46.36	5950	20220930	31.26	14560	-46.36	20230202	6500	20.15	20230103	14560	-46.36	20230202	5950	31.26	20220930	4.00	N	099390	500	41 억	155917	N	N	N	N
46	20230824	120724	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7740	270	2	3.61	152537850	19765	121.41	7530	7830	7530	9710	5230	7470	7717.57	1.90	4481	7743	7606	7443	7306	7143	7525	7225	41	2240	500	4630	10	1	8208283	635	12.61	1.41	12	0.24	614.00	5499.00	14560	20230202	-46.84	5950	20220930	30.08	14560	-46.84	20230202	6500	19.08	20230103	14560	-46.84	20230202	5950	30.08	20220930	4.00	N	099390	500	41 억	155917	N	N	N	N
47	20230824	110723	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7750	280	2	3.75	139076790	18028	110.74	7530	7830	7530	9710	5230	7470	7714.49	1.90	4555	7743	7606	7443	7306	7143	7525	7225	41	2240	500	4630	10	1	8208283	636	12.62	1.41	12	0.22	614.00	5499.00	14560	20230202	-46.77	5950	20220930	30.25	14560	-46.77	20230202	6500	19.23	20230103	14560	-46.77	20230202	5950	30.25	20220930	4.00	N	099390	500	41 억	155917	N	N	N	N
48	20230824	100719	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7720	250	2	3.35	104653470	13554	83.26	7530	7830	7530	9710	5230	7470	7721.22	1.90	3630	7743	7606	7443	7306	7143	7525	7225	41	2240	500	4630	10	1	8208283	634	12.57	1.40	12	0.17	614.00	5499.00	14560	20230202	-46.98	5950	20220930	29.75	14560	-46.98	20230202	6500	18.77	20230103	14560	-46.98	20230202	5950	29.75	20220930	4.00	N	099390	500	41 억	155917	N	N	N	N
49	20230824	090721	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7610	140	2	1.87	16231830	2140	13.15	7530	7660	7530	9710	5230	7470	7584.97	1.90	454	7743	7606	7443	7306	7143	7525	7225	41	2240	500	4630	10	1	8208283	625	12.39	1.38	12	0.03	614.00	5499.00	14560	20230202	-47.73	5950	20220930	27.90	14560	-47.73	20230202	6500	17.08	20230103	14560	-47.73	20230202	5950	27.90	20220930	4.00	N	099390	500	41 억	155917	N	N	N	N
50	20230823	160717	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7470	70	2	0.95	120126630	16230	149.24	7580	7580	7280	9620	5180	7400	7401.52	1.94	-3355	7686	7542	7456	7312	7226	7500	7270	41	2220	500	4580	10	1	8208283	613	12.17	1.36	12	0.20	614.00	5499.00	14560	20230202	-48.70	5950	20220930	25.55	14560	-48.70	20230202	6500	14.92	20230103	14560	-48.70	20230202	5950	25.55	20220930	4.06	N	099390	500	41 억	159272	N	N	N	N
51	20230823	150717	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7480	80	2	1.08	101205980	13693	125.91	7580	7580	7280	9620	5180	7400	7391.07	1.94	-3393	7686	7542	7456	7312	7226	7500	7270	41	2220	500	4580	10	1	8208283	614	12.18	1.36	12	0.17	614.00	5499.00	14560	20230202	-48.63	5950	20220930	25.71	14560	-48.63	20230202	6500	15.08	20230103	14560	-48.63	20230202	5950	25.71	20220930	4.06	N	099390	500	41 억	159272	N	N	N	N
52	20230823	140721	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7430	30	2	0.41	73884180	10022	92.16	7580	7580	7280	9620	5180	7400	7372.20	1.94	-3039	7686	7542	7456	7312	7226	7500	7270	41	2220	500	4580	10	1	8208283	610	12.10	1.35	12	0.12	614.00	5499.00	14560	20230202	-48.97	5950	20220930	24.87	14560	-48.97	20230202	6500	14.31	20230103	14560	-48.97	20230202	5950	24.87	20220930	4.06	N	099390	500	41 억	159272	N	N	N	N
53	20230823	130716	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7380	-20	5	-0.27	63161440	8568	78.79	7580	7580	7280	9620	5180	7400	7371.78	1.94	-2973	7686	7542	7456	7312	7226	7500	7270	41	2220	500	4580	10	1	8208283	606	12.02	1.34	12	0.10	614.00	5499.00	14560	20230202	-49.31	5950	20220930	24.03	14560	-49.31	20230202	6500	13.54	20230103	14560	-49.31	20230202	5950	24.03	20220930	4.06	N	099390	500	41 억	159272	N	N	N	N
54	20230823	120722	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7400	0	3	0.00	48025890	6524	59.99	7580	7580	7280	9620	5180	7400	7361.42	1.94	-3267	7686	7542	7456	7312	7226	7500	7270	41	2220	500	4580	10	1	8208283	607	12.05	1.35	12	0.08	614.00	5499.00	14560	20230202	-49.18	5950	20220930	24.37	14560	-49.18	20230202	6500	13.85	20230103	14560	-49.18	20230202	5950	24.37	20220930	4.06	N	099390	500	41 억	159272	N	N	N	N
55	20230823	110717	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7280	-120	5	-1.62	46903930	6372	58.59	7580	7580	7280	9620	5180	7400	7360.94	1.94	-3217	7686	7542	7456	7312	7226	7500	7270	41	2220	500	4580	10	1	8208283	598	11.86	1.32	12	0.08	614.00	5499.00	14560	20230202	-50.00	5950	20220930	22.35	14560	-50.00	20230202	6500	12.00	20230103	14560	-50.00	20230202	5950	22.35	20220930	4.06	N	099390	500	41 억	159272	N	N	N	N
56	20230823	100717	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7300	-100	5	-1.35	18074600	2449	22.52	7580	7580	7300	9620	5180	7400	7380.40	1.94	-1088	7686	7542	7456	7312	7226	7500	7270	41	2220	500	4580	10	1	8208283	599	11.89	1.33	12	0.03	614.00	5499.00	14560	20230202	-49.86	5950	20220930	22.69	14560	-49.86	20230202	6500	12.31	20230103	14560	-49.86	20230202	5950	22.69	20220930	4.06	N	099390	500	41 억	159272	N	N	N	N
57	20230823	090724	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7470	70	2	0.95	4310350	577	5.31	7580	7580	7380	9620	5180	7400	7470.28	1.94	-336	7686	7542	7456	7312	7226	7500	7270	41	2220	500	4580	10	1	8208283	613	12.17	1.36	12	0.01	614.00	5499.00	14560	20230202	-48.70	5950	20220930	25.55	14560	-48.70	20230202	6500	14.92	20230103	14560	-48.70	20230202	5950	25.55	20220930	4.06	N	099390	500	41 억	159272	N	N	N	N
58	20230822	160713	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7400	-150	5	-1.99	80928470	10857	62.22	7560	7600	7370	9810	5290	7550	7455.35	2.00	-4511	7750	7650	7450	7350	7150	7700	7400	41	2260	500	4680	10	1	8208283	607	12.05	1.35	12	0.13	614.00	5499.00	14560	20230202	-49.18	5950	20220930	24.37	14560	-49.18	20230202	6500	13.85	20230103	14560	-49.18	20230202	5950	24.37	20220930	4.09	N	099390	500	41 억	163783	N	N	N	N
59	20230822	150715	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7380	-170	5	-2.25	69691670	9339	53.52	7560	7600	7370	9810	5290	7550	7462.43	2.00	-4340	7750	7650	7450	7350	7150	7700	7400	41	2260	500	4680	10	1	8208283	606	12.02	1.34	12	0.11	614.00	5499.00	14560	20230202	-49.31	5950	20220930	24.03	14560	-49.31	20230202	6500	13.54	20230103	14560	-49.31	20230202	5950	24.03	20220930	4.09	N	099390	500	41 억	163783	N	N	N	N
60	20230822	140716	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7430	-120	5	-1.59	51943970	6940	39.77	7560	7600	7390	9810	5290	7550	7484.72	2.00	-3464	7750	7650	7450	7350	7150	7700	7400	41	2260	500	4680	10	1	8208283	610	12.10	1.35	12	0.08	614.00	5499.00	14560	20230202	-48.97	5950	20220930	24.87	14560	-48.97	20230202	6500	14.31	20230103	14560	-48.97	20230202	5950	24.87	20220930	4.09	N	099390	500	41 억	163783	N	N	N	N
61	20230822	130712	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7480	-70	5	-0.93	49974530	6676	38.26	7560	7600	7390	9810	5290	7550	7485.70	2.00	-3338	7750	7650	7450	7350	7150	7700	7400	41	2260	500	4680	10	1	8208283	614	12.18	1.36	12	0.08	614.00	5499.00	14560	20230202	-48.63	5950	20220930	25.71	14560	-48.63	20230202	6500	15.08	20230103	14560	-48.63	20230202	5950	25.71	20220930	4.09	N	099390	500	41 억	163783	N	N	N	N
62	20230822	120702	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7500	-50	5	-0.66	46653400	6235	35.73	7560	7600	7390	9810	5290	7550	7482.50	2.00	-3086	7750	7650	7450	7350	7150	7700	7400	41	2260	500	4680	10	1	8208283	616	12.21	1.36	12	0.08	614.00	5499.00	14560	20230202	-48.49	5950	20220930	26.05	14560	-48.49	20230202	6500	15.38	20230103	14560	-48.49	20230202	5950	26.05	20220930	4.09	N	099390	500	41 억	163783	N	N	N	N
63	20230822	110712	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7490	-60	5	-0.79	38671000	5174	29.65	7560	7590	7390	9810	5290	7550	7474.10	2.00	-2776	7750	7650	7450	7350	7150	7700	7400	41	2260	500	4680	10	1	8208283	615	12.20	1.36	12	0.06	614.00	5499.00	14560	20230202	-48.56	5950	20220930	25.88	14560	-48.56	20230202	6500	15.23	20230103	14560	-48.56	20230202	5950	25.88	20220930	4.09	N	099390	500	41 억	163783	N	N	N	N
64	20230822	100708	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7480	-70	5	-0.93	26961540	3602	20.64	7560	7590	7390	9810	5290	7550	7485.16	2.00	-1878	7750	7650	7450	7350	7150	7700	7400	41	2260	500	4680	10	1	8208283	614	12.18	1.36	12	0.04	614.00	5499.00	14560	20230202	-48.63	5950	20220930	25.71	14560	-48.63	20230202	6500	15.08	20230103	14560	-48.63	20230202	5950	25.71	20220930	4.09	N	099390	500	41 억	163783	N	N	N	N
65	20230822	090713	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7550	0	3	0.00	9229060	1221	7.00	7560	7590	7550	9810	5290	7550	7558.61	2.00	-612	7750	7650	7450	7350	7150	7700	7400	41	2260	500	4680	10	1	8208283	620	12.30	1.37	12	0.01	614.00	5499.00	14560	20230202	-48.15	5950	20220930	26.89	14560	-48.15	20230202	6500	16.15	20230103	14560	-48.15	20230202	5950	26.89	20220930	4.09	N	099390	500	41 억	163783	N	N	N	N
66	20230821	160709	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7550	360	2	5.01	129486890	17446	110.02	7250	7550	7250	9340	5040	7190	7421.98	1.97	1761	7523	7356	7213	7046	6903	7285	6975	41	2150	500	4450	10	1	8208283	620	12.30	1.37	12	0.21	614.00	5499.00	14560	20230202	-48.15	5950	20220930	26.89	14560	-48.15	20230202	6500	16.15	20230103	14560	-48.15	20230202	5950	26.89	20220930	4.11	N	099390	500	41 억	161562	N	N	N	N
67	20230821	150715	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7500	310	2	4.31	116501520	15722	99.15	7250	7520	7250	9340	5040	7190	7410.10	1.97	1933	7523	7356	7213	7046	6903	7285	6975	41	2150	500	4450	10	1	8208283	616	12.21	1.36	12	0.19	614.00	5499.00	14560	20230202	-48.49	5950	20220930	26.05	14560	-48.49	20230202	6500	15.38	20230103	14560	-48.49	20230202	5950	26.05	20220930	4.11	N	099390	500	41 억	161562	N	N	N	N
68	20230821	140712	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7500	310	2	4.31	96245590	13016	82.08	7250	7500	7250	9340	5040	7190	7394.41	1.97	2831	7523	7356	7213	7046	6903	7285	6975	41	2150	500	4450	10	1	8208283	616	12.21	1.36	12	0.16	614.00	5499.00	14560	20230202	-48.49	5950	20220930	26.05	14560	-48.49	20230202	6500	15.38	20230103	14560	-48.49	20230202	5950	26.05	20220930	4.11	N	099390	500	41 억	161562	N	N	N	N
69	20230821	130719	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7330	140	2	1.95	57292900	7782	49.08	7250	7420	7250	9340	5040	7190	7362.23	1.97	2792	7523	7356	7213	7046	6903	7285	6975	41	2150	500	4450	10	1	8208283	602	11.94	1.33	12	0.09	614.00	5499.00	14560	20230202	-49.66	5950	20220930	23.19	14560	-49.66	20230202	6500	12.77	20230103	14560	-49.66	20230202	5950	23.19	20220930	4.11	N	099390	500	41 억	161562	N	N	N	N
70	20230821	120716	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7350	160	2	2.23	43753220	5943	37.48	7250	7420	7250	9340	5040	7190	7362.14	1.97	2645	7523	7356	7213	7046	6903	7285	6975	41	2150	500	4450	10	1	8208283	603	11.97	1.34	12	0.07	614.00	5499.00	14560	20230202	-49.52	5950	20220930	23.53	14560	-49.52	20230202	6500	13.08	20230103	14560	-49.52	20230202	5950	23.53	20220930	4.11	N	099390	500	41 억	161562	N	N	N	N
71	20230821	110711	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7350	160	2	2.23	37853980	5139	32.41	7250	7420	7250	9340	5040	7190	7366.02	1.97	2872	7523	7356	7213	7046	6903	7285	6975	41	2150	500	4450	10	1	8208283	603	11.97	1.34	12	0.06	614.00	5499.00	14560	20230202	-49.52	5950	20220930	23.53	14560	-49.52	20230202	6500	13.08	20230103	14560	-49.52	20230202	5950	23.53	20220930	4.11	N	099390	500	41 억	161562	N	N	N	N
72	20230821	100710	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7380	190	2	2.64	29397310	3989	25.16	7250	7420	7250	9340	5040	7190	7369.59	1.97	2635	7523	7356	7213	7046	6903	7285	6975	41	2150	500	4450	10	1	8208283	606	12.02	1.34	12	0.05	614.00	5499.00	14560	20230202	-49.31	5950	20220930	24.03	14560	-49.31	20230202	6500	13.54	20230103	14560	-49.31	20230202	5950	24.03	20220930	4.11	N	099390	500	41 억	161562	N	N	N	N
73	20230821	090717	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7270	80	2	1.11	1482500	204	1.29	7250	7270	7250	9340	5040	7190	7267.16	1.97	-56	7523	7356	7213	7046	6903	7285	6975	41	2150	500	4450	10	1	8208283	597	11.84	1.32	12	0.00	614.00	5499.00	14560	20230202	-50.07	5950	20220930	22.18	14560	-50.07	20230202	6500	11.85	20230103	14560	-50.07	20230202	5950	22.18	20220930	4.11	N	099390	500	41 억	161562	N	N	N	N
74	20230818	160711	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7190	-240	5	-3.23	114310780	15852	67.18	7250	7380	7070	9650	5210	7430	7211.13	1.98	9	7756	7592	7266	7102	6776	7675	7185	41	2220	500	4600	10	1	8208283	590	11.71	1.31	12	0.19	614.00	5499.00	14560	20230202	-50.62	5950	20220930	20.84	14560	-50.62	20230202	6500	10.62	20230103	14560	-50.62	20230202	5950	20.84	20220930	4.06	N	099390	500	41 억	162553	N	N	N	N
75	20230818	150704	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7290	-140	5	-1.88	99989950	13872	58.78	7250	7380	7070	9650	5210	7430	7208.04	1.98	-21	7756	7592	7266	7102	6776	7675	7185	41	2220	500	4600	10	1	8208283	598	11.87	1.33	12	0.17	614.00	5499.00	14560	20230202	-49.93	5950	20220930	22.52	14560	-49.93	20230202	6500	12.15	20230103	14560	-49.93	20230202	5950	22.52	20220930	4.06	N	099390	500	41 억	162553	N	N	N	N
76	20230818	140709	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7320	-110	5	-1.48	87892100	12203	51.71	7250	7380	7070	9650	5210	7430	7202.50	1.98	-14	7756	7592	7266	7102	6776	7675	7185	41	2220	500	4600	10	1	8208283	601	11.92	1.33	12	0.15	614.00	5499.00	14560	20230202	-49.73	5950	20220930	23.03	14560	-49.73	20230202	6500	12.62	20230103	14560	-49.73	20230202	5950	23.03	20220930	4.06	N	099390	500	41 억	162553	N	N	N	N
77	20230818	130704	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7290	-140	5	-1.88	85353080	11856	50.24	7250	7380	7070	9650	5210	7430	7199.15	1.98	165	7756	7592	7266	7102	6776	7675	7185	41	2220	500	4600	10	1	8208283	598	11.87	1.33	12	0.14	614.00	5499.00	14560	20230202	-49.93	5950	20220930	22.52	14560	-49.93	20230202	6500	12.15	20230103	14560	-49.93	20230202	5950	22.52	20220930	4.06	N	099390	500	41 억	162553	N	N	N	N
78	20230818	120716	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7360	-70	5	-0.94	83556700	11610	49.20	7250	7380	7070	9650	5210	7430	7196.96	1.98	193	7756	7592	7266	7102	6776	7675	7185	41	2220	500	4600	10	1	8208283	604	11.99	1.34	12	0.14	614.00	5499.00	14560	20230202	-49.45	5950	20220930	23.70	14560	-49.45	20230202	6500	13.23	20230103	14560	-49.45	20230202	5950	23.70	20220930	4.06	N	099390	500	41 억	162553	N	N	N	N
79	20230818	110707	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7330	-100	5	-1.35	81401860	11316	47.95	7250	7380	7070	9650	5210	7430	7193.52	1.98	406	7756	7592	7266	7102	6776	7675	7185	41	2220	500	4600	10	1	8208283	602	11.94	1.33	12	0.14	614.00	5499.00	14560	20230202	-49.66	5950	20220930	23.19	14560	-49.66	20230202	6500	12.77	20230103	14560	-49.66	20230202	5950	23.19	20220930	4.06	N	099390	500	41 억	162553	N	N	N	N
80	20230818	100710	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7150	-280	5	-3.77	34353120	4811	20.39	7250	7250	7070	9650	5210	7430	7140.54	1.98	-2107	7756	7592	7266	7102	6776	7675	7185	41	2220	500	4600	10	1	8208283	587	11.64	1.30	12	0.06	614.00	5499.00	14560	20230202	-50.89	5950	20220930	20.17	14560	-50.89	20230202	6500	10.00	20230103	14560	-50.89	20230202	5950	20.17	20220930	4.06	N	099390	500	41 억	162553	N	N	N	N
81	20230818	090712	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7220	-210	5	-2.83	3633220	502	2.13	7250	7250	7210	9650	5210	7430	7237.49	1.98	-237	7756	7592	7266	7102	6776	7675	7185	41	2220	500	4600	10	1	8208283	593	11.76	1.31	12	0.01	614.00	5499.00	14560	20230202	-50.41	5950	20220930	21.34	14560	-50.41	20230202	6500	11.08	20230103	14560	-50.41	20230202	5950	21.34	20220930	4.06	N	099390	500	41 억	162553	N	N	N	N
82	20230817	160710	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7430	200	2	2.77	167999960	23598	51.12	7070	7430	6940	9390	5070	7230	7116.32	2.06	-5140	7950	7590	7410	7050	6870	7500	6960	41	2160	500	4480	10	1	8208283	610	12.10	1.35	12	0.29	614.00	5499.00	14560	20230202	-48.97	5950	20220930	24.87	14560	-48.97	20230202	6500	14.31	20230103	14560	-48.97	20230202	5950	24.87	20220930	4.15	N	099390	500	41 억	168696	N	N	N	N
83	20230817	150715	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7240	10	2	0.14	141410190	19965	43.25	7070	7370	6940	9390	5070	7230	7082.90	2.06	-4589	7950	7590	7410	7050	6870	7500	6960	41	2160	500	4480	10	1	8208283	594	11.79	1.32	12	0.24	614.00	5499.00	14560	20230202	-50.27	5950	20220930	21.68	14560	-50.27	20230202	6500	11.38	20230103	14560	-50.27	20230202	5950	21.68	20220930	4.15	N	099390	500	41 억	168696	N	N	N	N
84	20230817	140709	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7240	10	2	0.14	124933670	17685	38.31	7070	7370	6940	9390	5070	7230	7064.39	2.06	-3933	7950	7590	7410	7050	6870	7500	6960	41	2160	500	4480	10	1	8208283	594	11.79	1.32	12	0.22	614.00	5499.00	14560	20230202	-50.27	5950	20220930	21.68	14560	-50.27	20230202	6500	11.38	20230103	14560	-50.27	20230202	5950	21.68	20220930	4.15	N	099390	500	41 억	168696	N	N	N	N
85	20230817	130707	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7190	-40	5	-0.55	106919310	15179	32.88	7070	7370	6940	9390	5070	7230	7043.90	2.06	-3190	7950	7590	7410	7050	6870	7500	6960	41	2160	500	4480	10	1	8208283	590	11.71	1.31	12	0.18	614.00	5499.00	14560	20230202	-50.62	5950	20220930	20.84	14560	-50.62	20230202	6500	10.62	20230103	14560	-50.62	20230202	5950	20.84	20220930	4.15	N	099390	500	41 억	168696	N	N	N	N
86	20230817	120709	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7090	-140	5	-1.94	86790060	12369	26.79	7070	7270	6940	9390	5070	7230	7016.74	2.06	-2667	7950	7590	7410	7050	6870	7500	6960	41	2160	500	4480	10	1	8208283	582	11.55	1.29	12	0.15	614.00	5499.00	14560	20230202	-51.30	5950	20220930	19.16	14560	-51.30	20230202	6500	9.08	20230103	14560	-51.30	20230202	5950	19.16	20220930	4.15	N	099390	500	41 억	168696	N	N	N	N
87	20230817	110709	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7050	-180	5	-2.49	78511810	11198	24.26	7070	7270	6940	9390	5070	7230	7011.24	2.06	-2489	7950	7590	7410	7050	6870	7500	6960	41	2160	500	4480	10	1	8208283	579	11.48	1.28	12	0.14	614.00	5499.00	14560	20230202	-51.58	5950	20220930	18.49	14560	-51.58	20230202	6500	8.46	20230103	14560	-51.58	20230202	5950	18.49	20220930	4.15	N	099390	500	41 억	168696	N	N	N	N
88	20230817	100706	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7080	-150	5	-2.07	60274880	8594	18.62	7070	7270	6940	9390	5070	7230	7013.60	2.06	-2856	7950	7590	7410	7050	6870	7500	6960	41	2160	500	4480	10	1	8208283	581	11.53	1.29	12	0.10	614.00	5499.00	14560	20230202	-51.37	5950	20220930	18.99	14560	-51.37	20230202	6500	8.92	20230103	14560	-51.37	20230202	5950	18.99	20220930	4.15	N	099390	500	41 억	168696	N	N	N	N
89	20230817	090703	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7260	30	2	0.41	7137620	1008	2.18	7070	7270	7070	9390	5070	7230	7080.97	2.06	-110	7950	7590	7410	7050	6870	7500	6960	41	2160	500	4480	10	1	8208283	596	11.82	1.32	12	0.01	614.00	5499.00	14560	20230202	-50.14	5950	20220930	22.02	14560	-50.14	20230202	6500	11.69	20230103	14560	-50.14	20230202	5950	22.02	20220930	4.15	N	099390	500	41 억	168696	N	N	N	N
90	20230816	160708	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7230	-540	5	-6.95	343026060	46017	157.02	7750	7770	7230	10100	5440	7770	7455.69	2.00	4623	7956	7862	7746	7652	7536	7805	7595	41	2330	500	4810	10	1	8208283	593	11.78	1.31	12	0.56	614.00	5499.00	14560	20230202	-50.34	5950	20220930	21.51	14560	-50.34	20230202	6500	11.23	20230103	14560	-50.34	20230202	5950	21.51	20220930	4.15	N	099390	500	41 억	164532	N	N	N	N
91	20230816	150710	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7350	-420	5	-5.41	297983060	39815	135.85	7750	7770	7230	10100	5440	7770	7484.19	2.00	5160	7956	7862	7746	7652	7536	7805	7595	41	2330	500	4810	10	1	8208283	603	11.97	1.34	12	0.49	614.00	5499.00	14560	20230202	-49.52	5950	20220930	23.53	14560	-49.52	20230202	6500	13.08	20230103	14560	-49.52	20230202	5950	23.53	20220930	4.15	N	099390	500	41 억	164532	N	N	N	N
92	20230816	140707	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7530	-240	5	-3.09	173942690	22994	78.46	7750	7770	7460	10100	5440	7770	7564.70	2.00	-1041	7956	7862	7746	7652	7536	7805	7595	41	2330	500	4810	10	1	8208283	618	12.26	1.37	12	0.28	614.00	5499.00	14560	20230202	-48.28	5950	20220930	26.55	14560	-48.28	20230202	6500	15.85	20230103	14560	-48.28	20230202	5950	26.55	20220930	4.15	N	099390	500	41 억	164532	N	N	N	N
93	20230816	130705	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7650	-120	5	-1.54	147395030	19474	66.45	7750	7770	7460	10100	5440	7770	7568.81	2.00	-131	7956	7862	7746	7652	7536	7805	7595	41	2330	500	4810	10	1	8208283	628	12.46	1.39	12	0.24	614.00	5499.00	14560	20230202	-47.46	5950	20220930	28.57	14560	-47.46	20230202	6500	17.69	20230103	14560	-47.46	20230202	5950	28.57	20220930	4.15	N	099390	500	41 억	164532	N	N	N	N
94	20230816	120715	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7650	-120	5	-1.54	145215640	19188	65.47	7750	7770	7460	10100	5440	7770	7568.04	2.00	-158	7956	7862	7746	7652	7536	7805	7595	41	2330	500	4810	10	1	8208283	628	12.46	1.39	12	0.23	614.00	5499.00	14560	20230202	-47.46	5950	20220930	28.57	14560	-47.46	20230202	6500	17.69	20230103	14560	-47.46	20230202	5950	28.57	20220930	4.15	N	099390	500	41 억	164532	N	N	N	N
95	20230816	110712	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7710	-60	5	-0.77	132429280	17520	59.78	7750	7770	7460	10100	5440	7770	7558.75	2.00	601	7956	7862	7746	7652	7536	7805	7595	41	2330	500	4810	10	1	8208283	633	12.56	1.40	12	0.21	614.00	5499.00	14560	20230202	-47.05	5950	20220930	29.58	14560	-47.05	20230202	6500	18.62	20230103	14560	-47.05	20230202	5950	29.58	20220930	4.15	N	099390	500	41 억	164532	N	N	N	N
96	20230816	100710	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7500	-270	5	-3.47	77908960	10289	35.11	7750	7770	7480	10100	5440	7770	7572.06	2.00	-1500	7956	7862	7746	7652	7536	7805	7595	41	2330	500	4810	10	1	8208283	616	12.21	1.36	12	0.13	614.00	5499.00	14560	20230202	-48.49	5950	20220930	26.05	14560	-48.49	20230202	6500	15.38	20230103	14560	-48.49	20230202	5950	26.05	20220930	4.15	N	099390	500	41 억	164532	N	N	N	N
97	20230816	090707	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7770	0	3	0.00	1238450	160	0.55	7750	7770	7720	10100	5440	7770	7740.31	2.00	-107	7956	7862	7746	7652	7536	7805	7595	41	2330	500	4810	10	1	8208283	638	12.65	1.41	12	0.00	614.00	5499.00	14560	20230202	-46.63	5950	20220930	30.59	14560	-46.63	20230202	6500	19.54	20230103	14560	-46.63	20230202	5950	30.59	20220930	4.15	N	099390	500	41 억	164532	N	N	N	N
98	20230814	160700	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7770	70	2	0.91	226776420	29279	127.83	7780	7840	7630	10010	5390	7700	7745.36	1.98	2619	8020	7860	7610	7450	7200	7940	7530	41	2310	500	4770	10	1	8208283	638	12.65	1.41	12	0.36	614.00	5499.00	14560	20230202	-46.63	5950	20220930	30.59	14560	-46.63	20230202	6500	19.54	20230103	14560	-46.63	20230202	5950	30.59	20220930	4.09	N	099390	500	41 억	162154	N	N	N	N
99	20230814	150658	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7760	60	2	0.78	217450420	28077	122.59	7780	7840	7630	10010	5390	7700	7744.79	1.98	2194	8020	7860	7610	7450	7200	7940	7530	41	2310	500	4770	10	1	8208283	637	12.64	1.41	12	0.34	614.00	5499.00	14560	20230202	-46.70	5950	20220930	30.42	14560	-46.70	20230202	6500	19.38	20230103	14560	-46.70	20230202	5950	30.42	20220930	4.09	N	099390	500	41 억	162154	N	N	N	N
100	20230814	140659	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7740	40	2	0.52	192759600	24882	108.64	7780	7840	7630	10010	5390	7700	7746.95	1.98	2316	8020	7860	7610	7450	7200	7940	7530	41	2310	500	4770	10	1	8208283	635	12.61	1.41	12	0.30	614.00	5499.00	14560	20230202	-46.84	5950	20220930	30.08	14560	-46.84	20230202	6500	19.08	20230103	14560	-46.84	20230202	5950	30.08	20220930	4.09	N	099390	500	41 억	162154	N	N	N	N
101	20230814	130654	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7770	70	2	0.91	182122660	23510	102.65	7780	7840	7630	10010	5390	7700	7746.60	1.98	2751	8020	7860	7610	7450	7200	7940	7530	41	2310	500	4770	10	1	8208283	638	12.65	1.41	12	0.29	614.00	5499.00	14560	20230202	-46.63	5950	20220930	30.59	14560	-46.63	20230202	6500	19.54	20230103	14560	-46.63	20230202	5950	30.59	20220930	4.09	N	099390	500	41 억	162154	N	N	N	N
102	20230814	120657	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7730	30	2	0.39	161349470	20823	90.91	7780	7840	7630	10010	5390	7700	7748.62	1.98	2590	8020	7860	7610	7450	7200	7940	7530	41	2310	500	4770	10	1	8208283	635	12.59	1.41	12	0.25	614.00	5499.00	14560	20230202	-46.91	5950	20220930	29.92	14560	-46.91	20230202	6500	18.92	20230103	14560	-46.91	20230202	5950	29.92	20220930	4.09	N	099390	500	41 억	162154	N	N	N	N
103	20230814	110654	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7710	10	2	0.13	140213490	18098	79.02	7780	7840	7630	10010	5390	7700	7747.46	1.98	2601	8020	7860	7610	7450	7200	7940	7530	41	2310	500	4770	10	1	8208283	633	12.56	1.40	12	0.22	614.00	5499.00	14560	20230202	-47.05	5950	20220930	29.58	14560	-47.05	20230202	6500	18.62	20230103	14560	-47.05	20230202	5950	29.58	20220930	4.09	N	099390	500	41 억	162154	N	N	N	N
104	20230814	100655	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7830	130	2	1.69	108836680	14065	61.41	7780	7840	7630	10010	5390	7700	7738.12	1.98	2517	8020	7860	7610	7450	7200	7940	7530	41	2310	500	4770	10	1	8208283	643	12.75	1.42	12	0.17	614.00	5499.00	14560	20230202	-46.22	5950	20220930	31.60	14560	-46.22	20230202	6500	20.46	20230103	14560	-46.22	20230202	5950	31.60	20220930	4.09	N	099390	500	41 억	162154	N	N	N	N
105	20230814	090654	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7710	10	2	0.13	5924690	768	3.35	7780	7780	7670	10010	5390	7700	7714.44	1.98	-722	8020	7860	7610	7450	7200	7940	7530	41	2310	500	4770	10	1	8208283	633	12.56	1.40	12	0.01	614.00	5499.00	14560	20230202	-47.05	5950	20220930	29.58	14560	-47.05	20230202	6500	18.62	20230103	14560	-47.05	20230202	5950	29.58	20220930	4.09	N	099390	500	41 억	162154	N	N	N	N
106	20230811	160655	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7700	30	2	0.39	173906510	22888	101.41	7360	7770	7360	9970	5370	7670	7596.23	1.92	4892	8023	7846	7603	7426	7183	7935	7515	41	2300	500	4750	10	1	8208283	632	12.54	1.40	12	0.28	614.00	5499.00	14560	20230202	-47.12	5950	20220930	29.41	14560	-47.12	20230202	6500	18.46	20230103	14560	-47.12	20230202	5950	29.41	20220930	4.10	N	099390	500	41 억	157263	N	N	N	N
107	20230811	150649	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7720	50	2	0.65	151640340	19984	88.55	7360	7770	7360	9970	5370	7670	7588.09	1.92	5171	8023	7846	7603	7426	7183	7935	7515	41	2300	500	4750	10	1	8208283	634	12.57	1.40	12	0.24	614.00	5499.00	14560	20230202	-46.98	5950	20220930	29.75	14560	-46.98	20230202	6500	18.77	20230103	14560	-46.98	20230202	5950	29.75	20220930	4.10	N	099390	500	41 억	157263	N	N	N	N
108	20230811	140649	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7720	50	2	0.65	137467780	18138	80.37	7360	7770	7360	9970	5370	7670	7578.99	1.92	5146	8023	7846	7603	7426	7183	7935	7515	41	2300	500	4750	10	1	8208283	634	12.57	1.40	12	0.22	614.00	5499.00	14560	20230202	-46.98	5950	20220930	29.75	14560	-46.98	20230202	6500	18.77	20230103	14560	-46.98	20230202	5950	29.75	20220930	4.10	N	099390	500	41 억	157263	N	N	N	N
109	20230811	130648	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7750	80	2	1.04	119631690	15831	70.14	7360	7770	7360	9970	5370	7670	7556.80	1.92	4586	8023	7846	7603	7426	7183	7935	7515	41	2300	500	4750	10	1	8208283	636	12.62	1.41	12	0.19	614.00	5499.00	14560	20230202	-46.77	5950	20220930	30.25	14560	-46.77	20230202	6500	19.23	20230103	14560	-46.77	20230202	5950	30.25	20220930	4.10	N	099390	500	41 억	157263	N	N	N	N
110	20230811	120644	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7720	50	2	0.65	105092580	13949	61.81	7360	7770	7360	9970	5370	7670	7534.06	1.92	4072	8023	7846	7603	7426	7183	7935	7515	41	2300	500	4750	10	1	8208283	634	12.57	1.40	12	0.17	614.00	5499.00	14560	20230202	-46.98	5950	20220930	29.75	14560	-46.98	20230202	6500	18.77	20230103	14560	-46.98	20230202	5950	29.75	20220930	4.10	N	099390	500	41 억	157263	N	N	N	N
111	20230811	110642	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7740	70	2	0.91	102491780	13612	60.31	7360	7770	7360	9970	5370	7670	7529.52	1.92	4069	8023	7846	7603	7426	7183	7935	7515	41	2300	500	4750	10	1	8208283	635	12.61	1.41	12	0.17	614.00	5499.00	14560	20230202	-46.84	5950	20220930	30.08	14560	-46.84	20230202	6500	19.08	20230103	14560	-46.84	20230202	5950	30.08	20220930	4.10	N	099390	500	41 억	157263	N	N	N	N
112	20230811	100641	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7690	20	2	0.26	89870480	11974	53.06	7360	7770	7360	9970	5370	7670	7505.47	1.92	4013	8023	7846	7603	7426	7183	7935	7515	41	2300	500	4750	10	1	8208283	631	12.52	1.40	12	0.15	614.00	5499.00	14560	20230202	-47.18	5950	20220930	29.24	14560	-47.18	20230202	6500	18.31	20230103	14560	-47.18	20230202	5950	29.24	20220930	4.10	N	099390	500	41 억	157263	N	N	N	N
113	20230811	090648	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7630	-40	5	-0.52	65625020	8819	39.08	7360	7650	7360	9970	5370	7670	7441.32	1.92	2048	8023	7846	7603	7426	7183	7935	7515	41	2300	500	4750	10	1	8208283	626	12.43	1.39	12	0.11	614.00	5499.00	14560	20230202	-47.60	5950	20220930	28.24	14560	-47.60	20230202	6500	17.38	20230103	14560	-47.60	20230202	5950	28.24	20220930	4.10	N	099390	500	41 억	157263	N	N	N	N
114	20230810	160642	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7670	140	2	1.86	172057600	22555	188.51	7550	7780	7360	9780	5280	7530	7628.36	1.90	1699	7723	7626	7543	7446	7363	7620	7440	41	2250	500	4660	10	1	8208283	630	12.49	1.39	12	0.27	614.00	5499.00	14560	20230202	-47.32	5950	20220930	28.91	14560	-47.32	20230202	6500	18.00	20230103	14560	-47.32	20230202	5950	28.91	20220930	3.98	N	099390	500	41 억	155554	N	N	N	N
115	20230810	150639	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7720	190	2	2.52	162512060	21314	178.14	7550	7780	7360	9780	5280	7530	7624.66	1.90	2070	7723	7626	7543	7446	7363	7620	7440	41	2250	500	4660	10	1	8208283	634	12.57	1.40	12	0.26	614.00	5499.00	14560	20230202	-46.98	5950	20220930	29.75	14560	-46.98	20230202	6500	18.77	20230103	14560	-46.98	20230202	5950	29.75	20220930	3.98	N	099390	500	41 억	155554	N	N	N	N
116	20230810	140639	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7750	220	2	2.92	135436000	17799	148.76	7550	7780	7360	9780	5280	7530	7609.19	1.90	2750	7723	7626	7543	7446	7363	7620	7440	41	2250	500	4660	10	1	8208283	636	12.62	1.41	12	0.22	614.00	5499.00	14560	20230202	-46.77	5950	20220930	30.25	14560	-46.77	20230202	6500	19.23	20230103	14560	-46.77	20230202	5950	30.25	20220930	3.98	N	099390	500	41 억	155554	N	N	N	N
117	20230810	130634	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7650	120	2	1.59	86635740	11476	95.91	7550	7710	7360	9780	5280	7530	7549.30	1.90	20	7723	7626	7543	7446	7363	7620	7440	41	2250	500	4660	10	1	8208283	628	12.46	1.39	12	0.14	614.00	5499.00	14560	20230202	-47.46	5950	20220930	28.57	14560	-47.46	20230202	6500	17.69	20230103	14560	-47.46	20230202	5950	28.57	20220930	3.98	N	099390	500	41 억	155554	N	N	N	N
118	20230810	120645	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7630	100	2	1.33	64630730	8596	71.84	7550	7670	7360	9780	5280	7530	7518.70	1.90	-179	7723	7626	7543	7446	7363	7620	7440	41	2250	500	4660	10	1	8208283	626	12.43	1.39	12	0.10	614.00	5499.00	14560	20230202	-47.60	5950	20220930	28.24	14560	-47.60	20230202	6500	17.38	20230103	14560	-47.60	20230202	5950	28.24	20220930	3.98	N	099390	500	41 억	155554	N	N	N	N
119	20230810	110646	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7570	40	2	0.53	36331760	4863	40.64	7550	7570	7360	9780	5280	7530	7471.06	1.90	-839	7723	7626	7543	7446	7363	7620	7440	41	2250	500	4660	10	1	8208283	621	12.33	1.38	12	0.06	614.00	5499.00	14560	20230202	-48.01	5950	20220930	27.23	14560	-48.01	20230202	6500	16.46	20230103	14560	-48.01	20230202	5950	27.23	20220930	3.98	N	099390	500	41 억	155554	N	N	N	N
120	20230810	100643	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7470	-60	5	-0.80	16626800	2231	18.65	7550	7550	7360	9780	5280	7530	7452.62	1.90	-731	7723	7626	7543	7446	7363	7620	7440	41	2250	500	4660	10	1	8208283	613	12.17	1.36	12	0.03	614.00	5499.00	14560	20230202	-48.70	5950	20220930	25.55	14560	-48.70	20230202	6500	14.92	20230103	14560	-48.70	20230202	5950	25.55	20220930	3.98	N	099390	500	41 억	155554	N	N	N	N
121	20230810	090651	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7540	10	2	0.13	1663820	221	1.85	7550	7550	7470	9780	5280	7530	7528.60	1.90	-130	7723	7626	7543	7446	7363	7620	7440	41	2250	500	4660	10	1	8208283	619	12.28	1.37	12	0.00	614.00	5499.00	14560	20230202	-48.21	5950	20220930	26.72	14560	-48.21	20230202	6500	16.00	20230103	14560	-48.21	20230202	5950	26.72	20220930	3.98	N	099390	500	41 억	155554	N	N	N	N
122	20230809	160641	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	7530	0	3	0.00	89708340	11887	40.81	7530	7640	7460	9780	5280	7530	7546.76	1.87	1609	7996	7762	7586	7352	7176	7675	7265	41	2250	500	4660	10	1	8208283	618	12.26	1.37	12	0.14	614.00	5499.00	14560	20230202	-48.28	5950	20220930	26.55	14560	-48.28	20230202	6500	15.85	20230103	14560	-48.28	20230202	5950	26.55	20220930	3.94	N	099390	500	41 억	153480	N	N	N	N
123	20230809	150633	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	7530	0	3	0.00	79956320	10589	36.36	7530	7640	7460	9780	5280	7530	7550.88	1.87	1089	7996	7762	7586	7352	7176	7675	7265	41	2250	500	4660	10	1	8208283	618	12.26	1.37	12	0.13	614.00	5499.00	14560	20230202	-48.28	5950	20220930	26.55	14560	-48.28	20230202	6500	15.85	20230103	14560	-48.28	20230202	5950	26.55	20220930	3.94	N	099390	500	41 억	153480	N	N	N	N
124	20230809	140633	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	7570	40	2	0.53	74944960	9921	34.06	7530	7640	7460	9780	5280	7530	7554.17	1.87	1091	7996	7762	7586	7352	7176	7675	7265	41	2250	500	4660	10	1	8208283	621	12.33	1.38	12	0.12	614.00	5499.00	14560	20230202	-48.01	5950	20220930	27.23	14560	-48.01	20230202	6500	16.46	20230103	14560	-48.01	20230202	5950	27.23	20220930	3.94	N	099390	500	41 억	153480	N	N	N	N
125	20230809	130647	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	7570	40	2	0.53	71601950	9477	32.54	7530	7640	7460	9780	5280	7530	7555.34	1.87	938	7996	7762	7586	7352	7176	7675	7265	41	2250	500	4660	10	1	8208283	621	12.33	1.38	12	0.12	614.00	5499.00	14560	20230202	-48.01	5950	20220930	27.23	14560	-48.01	20230202	6500	16.46	20230103	14560	-48.01	20230202	5950	27.23	20220930	3.94	N	099390	500	41 억	153480	N	N	N	N
126	20230809	120643	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	7630	100	2	1.33	66082270	8748	30.04	7530	7640	7460	9780	5280	7530	7553.99	1.87	1004	7996	7762	7586	7352	7176	7675	7265	41	2250	500	4660	10	1	8208283	626	12.43	1.39	12	0.11	614.00	5499.00	14560	20230202	-47.60	5950	20220930	28.24	14560	-47.60	20230202	6500	17.38	20230103	14560	-47.60	20230202	5950	28.24	20220930	3.94	N	099390	500	41 억	153480	N	N	N	N
127	20230809	110641	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	7550	20	2	0.27	26654970	3545	12.17	7530	7600	7460	9780	5280	7530	7519.03	1.87	-1344	7996	7762	7586	7352	7176	7675	7265	41	2250	500	4660	10	1	8208283	620	12.30	1.37	12	0.04	614.00	5499.00	14560	20230202	-48.15	5950	20220930	26.89	14560	-48.15	20230202	6500	16.15	20230103	14560	-48.15	20230202	5950	26.89	20220930	3.94	N	099390	500	41 억	153480	N	N	N	N
128	20230809	100631	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	7570	40	2	0.53	22797230	3034	10.42	7530	7600	7460	9780	5280	7530	7513.92	1.87	-1096	7996	7762	7586	7352	7176	7675	7265	41	2250	500	4660	10	1	8208283	621	12.33	1.38	12	0.04	614.00	5499.00	14560	20230202	-48.01	5950	20220930	27.23	14560	-48.01	20230202	6500	16.46	20230103	14560	-48.01	20230202	5950	27.23	20220930	3.94	N	099390	500	41 억	153480	N	N	N	N
129	20230809	090634	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	7530	0	3	0.00	6157840	818	2.81	7530	7530	7470	9780	5280	7530	7527.92	1.87	-637	7996	7762	7586	7352	7176	7675	7265	41	2250	500	4660	10	1	8208283	618	12.26	1.37	12	0.01	614.00	5499.00	14560	20230202	-48.28	5950	20220930	26.55	14560	-48.28	20230202	6500	15.85	20230103	14560	-48.28	20230202	5950	26.55	20220930	3.94	N	099390	500	41 억	153480	N	N	N	N
130	20230808	160647	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	7530	-190	5	-2.46	219772930	29117	116.97	7670	7820	7410	10030	5410	7720	7547.93	1.99	-9949	8026	7872	7646	7492	7266	7950	7570	41	2310	500	4780	10	1	8208283	618	12.26	1.37	12	0.35	614.00	5499.00	14560	20230202	-48.28	5950	20220930	26.55	14560	-48.28	20230202	6500	15.85	20230103	14560	-48.28	20230202	5950	26.55	20220930	3.96	N	099390	500	41 억	163428	N	N	N	N
131	20230808	150638	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	7560	-160	5	-2.07	200070640	26489	106.42	7670	7820	7410	10030	5410	7720	7552.97	1.99	-9727	8026	7872	7646	7492	7266	7950	7570	41	2310	500	4780	10	1	8208283	621	12.31	1.37	12	0.32	614.00	5499.00	14560	20230202	-48.08	5950	20220930	27.06	14560	-48.08	20230202	6500	16.31	20230103	14560	-48.08	20230202	5950	27.06	20220930	3.96	N	099390	500	41 억	163428	N	N	N	N
132	20230808	140636	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	7410	-310	5	-4.02	158570930	21034	84.50	7670	7820	7410	10030	5410	7720	7538.79	1.99	-6061	8026	7872	7646	7492	7266	7950	7570	41	2310	500	4780	10	1	8208283	608	12.07	1.35	12	0.26	614.00	5499.00	14560	20230202	-49.11	5950	20220930	24.54	14560	-49.11	20230202	6500	14.00	20230103	14560	-49.11	20230202	5950	24.54	20220930	3.96	N	099390	500	41 억	163428	N	N	N	N
133	20230808	130628	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	7480	-240	5	-3.11	130735670	17294	69.48	7670	7820	7410	10030	5410	7720	7559.60	1.99	-5207	8026	7872	7646	7492	7266	7950	7570	41	2310	500	4780	10	1	8208283	614	12.18	1.36	12	0.21	614.00	5499.00	14560	20230202	-48.63	5950	20220930	25.71	14560	-48.63	20230202	6500	15.08	20230103	14560	-48.63	20230202	5950	25.71	20220930	3.96	N	099390	500	41 억	163428	N	N	N	N
134	20230808	120635	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	7460	-260	5	-3.37	119604380	15810	63.51	7670	7820	7410	10030	5410	7720	7565.11	1.99	-4172	8026	7872	7646	7492	7266	7950	7570	41	2310	500	4780	10	1	8208283	612	12.15	1.36	12	0.19	614.00	5499.00	14560	20230202	-48.76	5950	20220930	25.38	14560	-48.76	20230202	6500	14.77	20230103	14560	-48.76	20230202	5950	25.38	20220930	3.96	N	099390	500	41 억	163428	N	N	N	N
135	20230808	110626	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	7500	-220	5	-2.85	103799320	13692	55.01	7670	7820	7480	10030	5410	7720	7581.02	1.99	-4085	8026	7872	7646	7492	7266	7950	7570	41	2310	500	4780	10	1	8208283	616	12.21	1.36	12	0.17	614.00	5499.00	14560	20230202	-48.49	5950	20220930	26.05	14560	-48.49	20230202	6500	15.38	20230103	14560	-48.49	20230202	5950	26.05	20220930	3.96	N	099390	500	41 억	163428	N	N	N	N
136	20230808	100637	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	7620	-100	5	-1.30	36919330	4808	19.32	7670	7820	7570	10030	5410	7720	7678.73	1.99	-399	8026	7872	7646	7492	7266	7950	7570	41	2310	500	4780	10	1	8208283	625	12.41	1.39	12	0.06	614.00	5499.00	14560	20230202	-47.66	5950	20220930	28.07	14560	-47.66	20230202	6500	17.23	20230103	14560	-47.66	20230202	5950	28.07	20220930	3.96	N	099390	500	41 억	163428	N	N	N	N
137	20230808	090638	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	7700	-20	5	-0.26	514320	67	0.27	7670	7700	7670	10030	5410	7720	7676.42	1.99	11	8026	7872	7646	7492	7266	7950	7570	41	2310	500	4780	10	1	8208283	632	12.54	1.40	12	0.00	614.00	5499.00	14560	20230202	-47.12	5950	20220930	29.41	14560	-47.12	20230202	6500	18.46	20230103	14560	-47.12	20230202	5950	29.41	20220930	3.96	N	099390	500	41 억	163428	N	N	N	N
138	20230807	160633	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	7720	130	2	1.71	190067010	24889	116.75	7420	7800	7420	9860	5320	7590	7636.59	1.97	1545	7750	7670	7510	7430	7270	7710	7470	41	2270	500	4700	10	1	8208283	634	12.57	1.40	12	0.30	614.00	5499.00	14560	20230202	-46.98	5950	20220930	29.75	14560	-46.98	20230202	6500	18.77	20230103	14560	-46.98	20230202	5950	29.75	20220930	3.93	N	099390	500	41 억	161565	N	N	N	N
139	20230807	150633	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	7720	130	2	1.71	176140880	23077	108.25	7420	7800	7420	9860	5320	7590	7632.75	1.97	1833	7750	7670	7510	7430	7270	7710	7470	41	2270	500	4700	10	1	8208283	634	12.57	1.40	12	0.28	614.00	5499.00	14560	20230202	-46.98	5950	20220930	29.75	14560	-46.98	20230202	6500	18.77	20230103	14560	-46.98	20230202	5950	29.75	20220930	3.93	N	099390	500	41 억	161565	N	N	N	N
140	20230807	140635	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	7720	130	2	1.71	161783790	21213	99.50	7420	7800	7420	9860	5320	7590	7626.63	1.97	1224	7750	7670	7510	7430	7270	7710	7470	41	2270	500	4700	10	1	8208283	634	12.57	1.40	12	0.26	614.00	5499.00	14560	20230202	-46.98	5950	20220930	29.75	14560	-46.98	20230202	6500	18.77	20230103	14560	-46.98	20230202	5950	29.75	20220930	3.93	N	099390	500	41 억	161565	N	N	N	N
141	20230807	130630	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	7710	120	2	1.58	151467820	19875	93.23	7420	7800	7420	9860	5320	7590	7621.02	1.97	2306	7750	7670	7510	7430	7270	7710	7470	41	2270	500	4700	10	1	8208283	633	12.56	1.40	12	0.24	614.00	5499.00	14560	20230202	-47.05	5950	20220930	29.58	14560	-47.05	20230202	6500	18.62	20230103	14560	-47.05	20230202	5950	29.58	20220930	3.93	N	099390	500	41 억	161565	N	N	N	N
142	20230807	120628	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	7750	160	2	2.11	149771310	19655	92.19	7420	7800	7420	9860	5320	7590	7620.01	1.97	2349	7750	7670	7510	7430	7270	7710	7470	41	2270	500	4700	10	1	8208283	636	12.62	1.41	12	0.24	614.00	5499.00	14560	20230202	-46.77	5950	20220930	30.25	14560	-46.77	20230202	6500	19.23	20230103	14560	-46.77	20230202	5950	30.25	20220930	3.93	N	099390	500	41 억	161565	N	N	N	N
143	20230807	110625	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	7690	100	2	1.32	142574460	18721	87.81	7420	7800	7420	9860	5320	7590	7615.75	1.97	1623	7750	7670	7510	7430	7270	7710	7470	41	2270	500	4700	10	1	8208283	631	12.52	1.40	12	0.23	614.00	5499.00	14560	20230202	-47.18	5950	20220930	29.24	14560	-47.18	20230202	6500	18.31	20230103	14560	-47.18	20230202	5950	29.24	20220930	3.93	N	099390	500	41 억	161565	N	N	N	N
144	20230807	100631	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	7680	90	2	1.19	115687270	15232	71.45	7420	7720	7420	9860	5320	7590	7595.02	1.97	503	7750	7670	7510	7430	7270	7710	7470	41	2270	500	4700	10	1	8208283	630	12.51	1.40	12	0.19	614.00	5499.00	14560	20230202	-47.25	5950	20220930	29.08	14560	-47.25	20230202	6500	18.15	20230103	14560	-47.25	20230202	5950	29.08	20220930	3.93	N	099390	500	41 억	161565	N	N	N	N
145	20230807	090630	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	7590	0	3	0.00	11360020	1517	7.12	7420	7590	7420	9860	5320	7590	7488.48	1.97	-708	7750	7670	7510	7430	7270	7710	7470	41	2270	500	4700	10	1	8208283	623	12.36	1.38	12	0.02	614.00	5499.00	14560	20230202	-47.87	5950	20220930	27.56	14560	-47.87	20230202	6500	16.77	20230103	14560	-47.87	20230202	5950	27.56	20220930	3.93	N	099390	500	41 억	161565	N	N	N	N
146	20230804	160625	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	7590	240	2	3.27	158307840	21273	66.22	7430	7590	7350	9550	5150	7350	7441.71	1.88	7505	7930	7640	7380	7090	6830	7510	6960	41	2200	500	4550	10	1	8208283	623	12.36	1.38	12	0.26	614.00	5499.00	14560	20230202	-47.87	5950	20220930	27.56	14560	-47.87	20230202	6500	16.77	20230103	14560	-47.87	20230202	5950	27.56	20220930	3.92	N	099390	500	41 억	154056	N	N	N	N
147	20230804	150625	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	7500	150	2	2.04	145942720	19641	61.14	7430	7580	7350	9550	5150	7350	7430.51	1.88	7710	7930	7640	7380	7090	6830	7510	6960	41	2200	500	4550	10	1	8208283	616	12.21	1.36	12	0.24	614.00	5499.00	14560	20230202	-48.49	5950	20220930	26.05	14560	-48.49	20230202	6500	15.38	20230103	14560	-48.49	20230202	5950	26.05	20220930	3.92	N	099390	500	41 억	154056	N	N	N	N
148	20230804	140634	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	7480	130	2	1.77	110922080	14975	46.62	7430	7500	7350	9550	5150	7350	7407.15	1.88	5264	7930	7640	7380	7090	6830	7510	6960	41	2200	500	4550	10	1	8208283	614	12.18	1.36	12	0.18	614.00	5499.00	14560	20230202	-48.63	5950	20220930	25.71	14560	-48.63	20230202	6500	15.08	20230103	14560	-48.63	20230202	5950	25.71	20220930	3.92	N	099390	500	41 억	154056	N	N	N	N
149	20230804	130623	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	7410	60	2	0.82	92781030	12537	39.03	7430	7500	7350	9550	5150	7350	7400.58	1.88	3871	7930	7640	7380	7090	6830	7510	6960	41	2200	500	4550	10	1	8208283	608	12.07	1.35	12	0.15	614.00	5499.00	14560	20230202	-49.11	5950	20220930	24.54	14560	-49.11	20230202	6500	14.00	20230103	14560	-49.11	20230202	5950	24.54	20220930	3.92	N	099390	500	41 억	154056	N	N	N	N
150	20230804	120623	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	7450	100	2	1.36	86480370	11686	36.38	7430	7500	7350	9550	5150	7350	7400.34	1.88	3882	7930	7640	7380	7090	6830	7510	6960	41	2200	500	4550	10	1	8208283	612	12.13	1.35	12	0.14	614.00	5499.00	14560	20230202	-48.83	5950	20220930	25.21	14560	-48.83	20230202	6500	14.62	20230103	14560	-48.83	20230202	5950	25.21	20220930	3.92	N	099390	500	41 억	154056	N	N	N	N
151	20230804	110628	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	7480	130	2	1.77	59061660	7976	24.83	7430	7500	7350	9550	5150	7350	7404.92	1.88	2985	7930	7640	7380	7090	6830	7510	6960	41	2200	500	4550	10	1	8208283	614	12.18	1.36	12	0.10	614.00	5499.00	14560	20230202	-48.63	5950	20220930	25.71	14560	-48.63	20230202	6500	15.08	20230103	14560	-48.63	20230202	5950	25.71	20220930	3.92	N	099390	500	41 억	154056	N	N	N	N
152	20230804	100619	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	7460	110	2	1.50	43721910	5910	18.40	7430	7500	7350	9550	5150	7350	7397.95	1.88	1859	7930	7640	7380	7090	6830	7510	6960	41	2200	500	4550	10	1	8208283	612	12.15	1.36	12	0.07	614.00	5499.00	14560	20230202	-48.76	5950	20220930	25.38	14560	-48.76	20230202	6500	14.77	20230103	14560	-48.76	20230202	5950	25.38	20220930	3.92	N	099390	500	41 억	154056	N	N	N	N
153	20230804	090618	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	7390	40	2	0.54	1663230	225	0.70	7430	7430	7370	9550	5150	7350	7392.13	1.88	7	7930	7640	7380	7090	6830	7510	6960	41	2200	500	4550	10	1	8208283	607	12.04	1.34	12	0.00	614.00	5499.00	14560	20230202	-49.24	5950	20220930	24.20	14560	-49.24	20230202	6500	13.69	20230103	14560	-49.24	20230202	5950	24.20	20220930	3.92	N	099390	500	41 억	154056	N	N	N	N
154	20230803	160620	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	7350	-300	5	-3.92	237508030	32104	119.24	7670	7670	7120	9940	5360	7650	7398.58	1.97	-7657	8116	7882	7736	7502	7356	7810	7430	41	2290	500	4740	10	1	8208283	603	11.97	1.34	12	0.39	614.00	5499.00	14560	20230202	-49.52	5950	20220930	23.53	14560	-49.52	20230202	6500	13.08	20230103	14560	-49.52	20230202	5950	23.53	20220930	3.91	N	099390	500	41 억	161709	N	N	N	N
155	20230803	150623	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	7400	-250	5	-3.27	224935850	30398	112.90	7670	7670	7120	9940	5360	7650	7399.69	1.97	-7252	8116	7882	7736	7502	7356	7810	7430	41	2290	500	4740	10	1	8208283	607	12.05	1.35	12	0.37	614.00	5499.00	14560	20230202	-49.18	5950	20220930	24.37	14560	-49.18	20230202	6500	13.85	20230103	14560	-49.18	20230202	5950	24.37	20220930	3.91	N	099390	500	41 억	161709	N	N	N	N
156	20230803	140617	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	7360	-290	5	-3.79	214180870	28942	107.50	7670	7670	7120	9940	5360	7650	7400.35	1.97	-7414	8116	7882	7736	7502	7356	7810	7430	41	2290	500	4740	10	1	8208283	604	11.99	1.34	12	0.35	614.00	5499.00	14560	20230202	-49.45	5950	20220930	23.70	14560	-49.45	20230202	6500	13.23	20230103	14560	-49.45	20230202	5950	23.70	20220930	3.91	N	099390	500	41 억	161709	N	N	N	N
157	20230803	130621	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	7310	-340	5	-4.44	193825260	26193	97.28	7670	7670	7120	9940	5360	7650	7399.89	1.97	-6732	8116	7882	7736	7502	7356	7810	7430	41	2290	500	4740	10	1	8208283	600	11.91	1.33	12	0.32	614.00	5499.00	14560	20230202	-49.79	5950	20220930	22.86	14560	-49.79	20230202	6500	12.46	20230103	14560	-49.79	20230202	5950	22.86	20220930	3.91	N	099390	500	41 억	161709	N	N	N	N
158	20230803	120624	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	7340	-310	5	-4.05	185097260	25000	92.85	7670	7670	7120	9940	5360	7650	7403.89	1.97	-7424	8116	7882	7736	7502	7356	7810	7430	41	2290	500	4740	10	1	8208283	602	11.95	1.33	12	0.30	614.00	5499.00	14560	20230202	-49.59	5950	20220930	23.36	14560	-49.59	20230202	6500	12.92	20230103	14560	-49.59	20230202	5950	23.36	20220930	3.91	N	099390	500	41 억	161709	N	N	N	N
159	20230803	110617	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	7380	-270	5	-3.53	110893590	14843	55.13	7670	7670	7370	9940	5360	7650	7471.10	1.97	-8633	8116	7882	7736	7502	7356	7810	7430	41	2290	500	4740	10	1	8208283	606	12.02	1.34	12	0.18	614.00	5499.00	14560	20230202	-49.31	5950	20220930	24.03	14560	-49.31	20230202	6500	13.54	20230103	14560	-49.31	20230202	5950	24.03	20220930	3.91	N	099390	500	41 억	161709	N	N	N	N
160	20230803	100615	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	7560	-90	5	-1.18	76192320	10173	37.78	7670	7670	7410	9940	5360	7650	7489.66	1.97	-5006	8116	7882	7736	7502	7356	7810	7430	41	2290	500	4740	10	1	8208283	621	12.31	1.37	12	0.12	614.00	5499.00	14560	20230202	-48.08	5950	20220930	27.06	14560	-48.08	20230202	6500	16.31	20230103	14560	-48.08	20230202	5950	27.06	20220930	3.91	N	099390	500	41 억	161709	N	N	N	N
161	20230803	090614	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	7490	-160	5	-2.09	22496800	2977	11.06	7670	7670	7460	9940	5360	7650	7556.87	1.97	-2744	8116	7882	7736	7502	7356	7810	7430	41	2290	500	4740	10	1	8208283	615	12.20	1.36	12	0.04	614.00	5499.00	14560	20230202	-48.56	5950	20220930	25.88	14560	-48.56	20230202	6500	15.23	20230103	14560	-48.56	20230202	5950	25.88	20220930	3.91	N	099390	500	41 억	161709	N	N	N	N
162	20230802	160619	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	7650	-280	5	-3.53	208366310	26920	49.50	7970	7970	7590	10300	5560	7930	7742.37	1.98	-567	8210	8070	7860	7720	7510	8140	7790	41	2370	500	4910	10	1	8208283	628	12.46	1.39	12	0.33	614.00	5499.00	14560	20230202	-47.46	5950	20220930	28.57	14560	-47.46	20230202	6500	17.69	20230103	14560	-47.46	20230202	5950	28.57	20220930	3.87	N	099390	500	41 억	162864	N	N	N	N
163	20230802	150627	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	7660	-270	5	-3.40	182669470	23550	43.30	7970	7970	7590	10300	5560	7930	7756.67	1.98	-490	8210	8070	7860	7720	7510	8140	7790	41	2370	500	4910	10	1	8208283	629	12.48	1.39	12	0.29	614.00	5499.00	14560	20230202	-47.39	5950	20220930	28.74	14560	-47.39	20230202	6500	17.85	20230103	14560	-47.39	20230202	5950	28.74	20220930	3.87	N	099390	500	41 억	162864	N	N	N	N
164	20230802	140621	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	7680	-250	5	-3.15	167023870	21500	39.53	7970	7970	7590	10300	5560	7930	7768.55	1.98	139	8210	8070	7860	7720	7510	8140	7790	41	2370	500	4910	10	1	8208283	630	12.51	1.40	12	0.26	614.00	5499.00	14560	20230202	-47.25	5950	20220930	29.08	14560	-47.25	20230202	6500	18.15	20230103	14560	-47.25	20230202	5950	29.08	20220930	3.87	N	099390	500	41 억	162864	N	N	N	N
165	20230802	130617	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	7660	-270	5	-3.40	143868300	18460	33.94	7970	7970	7600	10300	5560	7930	7793.52	1.98	449	8210	8070	7860	7720	7510	8140	7790	41	2370	500	4910	10	1	8208283	629	12.48	1.39	12	0.22	614.00	5499.00	14560	20230202	-47.39	5950	20220930	28.74	14560	-47.39	20230202	6500	17.85	20230103	14560	-47.39	20230202	5950	28.74	20220930	3.87	N	099390	500	41 억	162864	N	N	N	N
166	20230802	120612	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	7800	-130	5	-1.64	133922480	17165	31.56	7970	7970	7600	10300	5560	7930	7802.07	1.98	766	8210	8070	7860	7720	7510	8140	7790	41	2370	500	4910	10	1	8208283	640	12.70	1.42	12	0.21	614.00	5499.00	14560	20230202	-46.43	5950	20220930	31.09	14560	-46.43	20230202	6500	20.00	20230103	14560	-46.43	20230202	5950	31.09	20220930	3.87	N	099390	500	41 억	162864	N	N	N	N
167	20230802	110612	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	7780	-150	5	-1.89	104944880	13402	24.64	7970	7970	7600	10300	5560	7930	7830.54	1.98	906	8210	8070	7860	7720	7510	8140	7790	41	2370	500	4910	10	1	8208283	639	12.67	1.41	12	0.16	614.00	5499.00	14560	20230202	-46.57	5950	20220930	30.76	14560	-46.57	20230202	6500	19.69	20230103	14560	-46.57	20230202	5950	30.76	20220930	3.87	N	099390	500	41 억	162864	N	N	N	N
168	20230802	100613	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	7920	-10	5	-0.13	71982600	9191	16.90	7970	7970	7600	10300	5560	7930	7831.86	1.98	1878	8210	8070	7860	7720	7510	8140	7790	41	2370	500	4910	10	1	8208283	650	12.90	1.44	12	0.11	614.00	5499.00	14560	20230202	-45.60	5950	20220930	33.11	14560	-45.60	20230202	6500	21.85	20230103	14560	-45.60	20230202	5950	33.11	20220930	3.87	N	099390	500	41 억	162864	N	N	N	N
169	20230802	090613	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	7830	-100	5	-1.26	28170860	3615	6.65	7970	7970	7600	10300	5560	7930	7792.77	1.98	3	8210	8070	7860	7720	7510	8140	7790	41	2370	500	4910	10	1	8208283	643	12.75	1.42	12	0.04	614.00	5499.00	14560	20230202	-46.22	5950	20220930	31.60	14560	-46.22	20230202	6500	20.46	20230103	14560	-46.22	20230202	5950	31.60	20220930	3.87	N	099390	500	41 억	162864	N	N	N	N
170	20230801	160614	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	7930	280	2	3.66	427285320	54321	261.65	7650	8000	7650	9940	5360	7650	7865.90	1.93	4571	7916	7782	7626	7492	7336	7850	7560	41	2290	500	4740	10	1	8208283	651	12.92	1.44	12	0.66	614.00	5499.00	14560	20230202	-45.54	5950	20220930	33.28	14560	-45.54	20230202	6500	22.00	20230103	14560	-45.54	20230202	5950	33.28	20220930	3.90	N	099390	500	41 억	158012	N	N	N	N
171	20230801	150611	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	7880	230	2	3.01	409088070	52025	250.59	7650	8000	7650	9940	5360	7650	7863.30	1.93	4770	7916	7782	7626	7492	7336	7850	7560	41	2290	500	4740	10	1	8208283	647	12.83	1.43	12	0.63	614.00	5499.00	14560	20230202	-45.88	5950	20220930	32.44	14560	-45.88	20230202	6500	21.23	20230103	14560	-45.88	20230202	5950	32.44	20220930	3.90	N	099390	500	41 억	158012	N	N	N	N
172	20230801	140623	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	7910	260	2	3.40	330441090	42066	202.62	7650	8000	7650	9940	5360	7650	7855.30	1.93	3032	7916	7782	7626	7492	7336	7850	7560	41	2290	500	4740	10	1	8208283	649	12.88	1.44	12	0.51	614.00	5499.00	14560	20230202	-45.67	5950	20220930	32.94	14560	-45.67	20230202	6500	21.69	20230103	14560	-45.67	20230202	5950	32.94	20220930	3.90	N	099390	500	41 억	158012	N	N	N	N
173	20230801	130609	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	7820	170	2	2.22	291262630	37095	178.68	7650	8000	7650	9940	5360	7650	7851.80	1.93	5252	7916	7782	7626	7492	7336	7850	7560	41	2290	500	4740	10	1	8208283	642	12.74	1.42	12	0.45	614.00	5499.00	14560	20230202	-46.29	5950	20220930	31.43	14560	-46.29	20230202	6500	20.31	20230103	14560	-46.29	20230202	5950	31.43	20220930	3.90	N	099390	500	41 억	158012	N	N	N	N
174	20230801	120609	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	7850	200	2	2.61	257377920	32799	157.98	7650	8000	7650	9940	5360	7650	7847.13	1.93	5324	7916	7782	7626	7492	7336	7850	7560	41	2290	500	4740	10	1	8208283	644	12.79	1.43	12	0.40	614.00	5499.00	14560	20230202	-46.09	5950	20220930	31.93	14560	-46.09	20230202	6500	20.77	20230103	14560	-46.09	20230202	5950	31.93	20220930	3.90	N	099390	500	41 억	158012	N	N	N	N
175	20230801	110607	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	7890	240	2	3.14	235483270	30003	144.52	7650	8000	7650	9940	5360	7650	7848.66	1.93	5309	7916	7782	7626	7492	7336	7850	7560	41	2290	500	4740	10	1	8208283	648	12.85	1.43	12	0.37	614.00	5499.00	14560	20230202	-45.81	5950	20220930	32.61	14560	-45.81	20230202	6500	21.38	20230103	14560	-45.81	20230202	5950	32.61	20220930	3.90	N	099390	500	41 억	158012	N	N	N	N
176	20230801	100611	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	7990	340	2	4.44	123518090	15763	75.93	7650	7990	7650	9940	5360	7650	7835.95	1.93	3924	7916	7782	7626	7492	7336	7850	7560	41	2290	500	4740	10	1	8208283	656	13.01	1.45	12	0.19	614.00	5499.00	14560	20230202	-45.12	5950	20220930	34.29	14560	-45.12	20230202	6500	22.92	20230103	14560	-45.12	20230202	5950	34.29	20220930	3.90	N	099390	500	41 억	158012	N	N	N	N
177	20230801	090605	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	7760	110	2	1.44	3191220	415	2.00	7650	7760	7650	9940	5360	7650	7689.69	1.93	128	7916	7782	7626	7492	7336	7850	7560	41	2290	500	4740	10	1	8208283	637	12.64	1.41	12	0.01	614.00	5499.00	14560	20230202	-46.70	5950	20220930	30.42	14560	-46.70	20230202	6500	19.38	20230103	14560	-46.70	20230202	5950	30.42	20220930	3.90	N	099390	500	41 억	158012	N	N	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History