KissMeData/303530/price/prices-20230801.csv at 22b8eb06bf5ba7263fe16a619700f45f640abfac

Files

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

77 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230831	161125	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10970	-230	5	-2.05	252582030	22839	64.35	11160	11380	10890	14560	7840	11200	11059.55	0.65	1899	11506	11352	11076	10922	10646	11430	11000	37	3360	500	7840	10	1	7339299	805	142.47	1.91	12	0.31	77.00	5748.00	20900	20230208	-47.51	9930	20220930	10.47	20900	-47.51	20230208	10200	7.55	20230818	20900	-47.51	20230208	9930	10.47	20220930	3.13	N	303530	500	36 억	47637	N	N	30	N	N
3	20230831	151426	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10980	-220	5	-1.96	239299450	21628	60.94	11160	11380	10890	14560	7840	11200	11064.34	0.65	1907	11506	11352	11076	10922	10646	11430	11000	37	3360	500	7840	10	1	7339299	806	142.60	1.91	12	0.29	77.00	5748.00	20900	20230208	-47.46	9930	20220930	10.57	20900	-47.46	20230208	10200	7.65	20230818	20900	-47.46	20230208	9930	10.57	20220930	3.13	N	303530	500	36 억	47637	N	N	6	N	N
4	20230831	141544	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10960	-240	5	-2.14	223507960	20182	56.87	11160	11380	10890	14560	7840	11200	11074.62	0.65	1995	11506	11352	11076	10922	10646	11430	11000	37	3360	500	7840	10	1	7339299	804	142.34	1.91	12	0.27	77.00	5748.00	20900	20230208	-47.56	9930	20220930	10.37	20900	-47.56	20230208	10200	7.45	20230818	20900	-47.56	20230208	9930	10.37	20220930	3.13	N	303530	500	36 억	47637	N	N	6	N	N
5	20230831	131502	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11060	-140	5	-1.25	168114700	15125	42.62	11160	11380	10990	14560	7840	11200	11115.02	0.65	748	11506	11352	11076	10922	10646	11430	11000	37	3360	500	7840	10	1	7339299	812	143.64	1.92	12	0.21	77.00	5748.00	20900	20230208	-47.08	9930	20220930	11.38	20900	-47.08	20230208	10200	8.43	20230818	20900	-47.08	20230208	9930	11.38	20220930	3.13	N	303530	500	36 억	47637	N	N	6	N	N
6	20230831	121557	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11140	-60	5	-0.54	138334700	12422	35.00	11160	11380	11000	14560	7840	11200	11136.27	0.65	440	11506	11352	11076	10922	10646	11430	11000	37	3360	500	7840	10	1	7339299	818	144.68	1.94	12	0.17	77.00	5748.00	20900	20230208	-46.70	9930	20220930	12.19	20900	-46.70	20230208	10200	9.22	20230818	20900	-46.70	20230208	9930	12.19	20220930	3.13	N	303530	500	36 억	47637	N	N	6	N	N
7	20230831	112033	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11030	-170	5	-1.52	103458530	9259	26.09	11160	11380	11030	14560	7840	11200	11173.83	0.65	-189	11506	11352	11076	10922	10646	11430	11000	37	3360	500	7840	10	1	7339299	810	143.25	1.92	12	0.13	77.00	5748.00	20900	20230208	-47.22	9930	20220930	11.08	20900	-47.22	20230208	10200	8.14	20230818	20900	-47.22	20230208	9930	11.08	20220930	3.13	N	303530	500	36 억	47637	N	N	6	N	N
8	20230831	101648	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11190	-10	5	-0.09	64439240	5737	16.16	11160	11380	11100	14560	7840	11200	11232.22	0.65	42	11506	11352	11076	10922	10646	11430	11000	37	3360	500	7840	10	1	7339299	821	145.32	1.95	12	0.08	77.00	5748.00	20900	20230208	-46.46	9930	20220930	12.69	20900	-46.46	20230208	10200	9.71	20230818	20900	-46.46	20230208	9930	12.69	20220930	3.13	N	303530	500	36 억	47637	N	N	6	N	N
9	20230831	091518	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11110	-90	5	-0.80	6441500	579	1.63	11160	11200	11100	14560	7840	11200	11125.22	0.65	68	11506	11352	11076	10922	10646	11430	11000	37	3360	500	7840	10	1	7339299	815	144.29	1.93	12	0.01	77.00	5748.00	20900	20230208	-46.84	9930	20220930	11.88	20900	-46.84	20230208	10200	8.92	20230818	20900	-46.84	20230208	9930	11.88	20220930	3.13	N	303530	500	36 억	47637	N	N	6	N	N
10	20230830	161130	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11200	430	2	3.99	384486620	34759	22.91	10810	11230	10800	14000	7540	10770	11061.01	0.42	14357	12330	11550	11150	10370	9970	11350	10170	37	3230	500	7530	10	1	7339299	822	145.45	1.95	12	0.47	77.00	5748.00	20900	20230208	-46.41	9930	20220930	12.79	20900	-46.41	20230208	10200	9.80	20230818	20900	-46.41	20230208	9930	12.79	20220930	3.13	N	303530	500	36 억	30785	N	N	6	N	N
11	20230830	151358	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11200	430	2	3.99	366092460	33115	21.82	10810	11230	10800	14000	7540	10770	11055.19	0.42	14172	12330	11550	11150	10370	9970	11350	10170	37	3230	500	7530	10	1	7339299	822	145.45	1.95	12	0.45	77.00	5748.00	20900	20230208	-46.41	9930	20220930	12.79	20900	-46.41	20230208	10200	9.80	20230818	20900	-46.41	20230208	9930	12.79	20220930	3.13	N	303530	500	36 억	30785	N	N	0	N	N
12	20230830	141452	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11100	330	2	3.06	278280550	25261	16.65	10810	11200	10800	14000	7540	10770	11016.21	0.42	9825	12330	11550	11150	10370	9970	11350	10170	37	3230	500	7530	10	1	7339299	815	144.16	1.93	12	0.34	77.00	5748.00	20900	20230208	-46.89	9930	20220930	11.78	20900	-46.89	20230208	10200	8.82	20230818	20900	-46.89	20230208	9930	11.78	20220930	3.13	N	303530	500	36 억	30785	N	N	0	N	N
13	20230830	131446	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11030	260	2	2.41	251207130	22823	15.04	10810	11200	10800	14000	7540	10770	11006.75	0.42	9672	12330	11550	11150	10370	9970	11350	10170	37	3230	500	7530	10	1	7339299	810	143.25	1.92	12	0.31	77.00	5748.00	20900	20230208	-47.22	9930	20220930	11.08	20900	-47.22	20230208	10200	8.14	20230818	20900	-47.22	20230208	9930	11.08	20220930	3.13	N	303530	500	36 억	30785	N	N	0	N	N
14	20230830	121457	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11080	310	2	2.88	212443820	19333	12.74	10810	11200	10800	14000	7540	10770	10988.66	0.42	9210	12330	11550	11150	10370	9970	11350	10170	37	3230	500	7530	10	1	7339299	813	143.90	1.93	12	0.26	77.00	5748.00	20900	20230208	-46.99	9930	20220930	11.58	20900	-46.99	20230208	10200	8.63	20230818	20900	-46.99	20230208	9930	11.58	20220930	3.13	N	303530	500	36 억	30785	N	N	0	N	N
15	20230830	112019	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11060	290	2	2.69	175578240	16012	10.55	10810	11090	10800	14000	7540	10770	10965.42	0.42	8316	12330	11550	11150	10370	9970	11350	10170	37	3230	500	7530	10	1	7339299	812	143.64	1.92	12	0.22	77.00	5748.00	20900	20230208	-47.08	9930	20220930	11.38	20900	-47.08	20230208	10200	8.43	20230818	20900	-47.08	20230208	9930	11.38	20220930	3.13	N	303530	500	36 억	30785	N	N	0	N	N
16	20230830	101545	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10960	190	2	1.76	79429290	7266	4.79	10810	11030	10800	14000	7540	10770	10931.64	0.42	4718	12330	11550	11150	10370	9970	11350	10170	37	3230	500	7530	10	1	7339299	804	142.34	1.91	12	0.10	77.00	5748.00	20900	20230208	-47.56	9930	20220930	10.37	20900	-47.56	20230208	10200	7.45	20230818	20900	-47.56	20230208	9930	10.37	20220930	3.13	N	303530	500	36 억	30785	N	N	0	N	N
17	20230830	091445	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10960	190	2	1.76	35727480	3285	2.16	10810	10970	10800	14000	7540	10770	10875.95	0.42	2556	12330	11550	11150	10370	9970	11350	10170	37	3230	500	7530	10	1	7339299	804	142.34	1.91	12	0.04	77.00	5748.00	20900	20230208	-47.56	9930	20220930	10.37	20900	-47.56	20230208	10200	7.45	20230818	20900	-47.56	20230208	9930	10.37	20220930	3.13	N	303530	500	36 억	30785	N	N	0	N	N
18	20230829	161124	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10770	30	2	0.28	1720095580	151354	1472.74	11110	11930	10750	13960	7520	10740	11365.61	0.84	-29856	11006	10872	10716	10582	10426	10940	10650	37	3220	500	7510	10	1	7339299	790	139.87	1.87	12	2.06	77.00	5748.00	20900	20230208	-48.47	9930	20220930	8.46	20900	-48.47	20230208	10200	5.59	20230818	20900	-48.47	20230208	9930	8.46	20220930	3.16	N	303530	500	36 억	61312	N	N	5	N	N
19	20230829	151406	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10880	140	2	1.30	1684730020	148074	1440.83	11110	11930	10810	13960	7520	10740	11377.62	0.84	-30041	11006	10872	10716	10582	10426	10940	10650	37	3220	500	7510	10	1	7339299	799	141.30	1.89	12	2.02	77.00	5748.00	20900	20230208	-47.94	9930	20220930	9.57	20900	-47.94	20230208	10200	6.67	20230818	20900	-47.94	20230208	9930	9.57	20220930	3.16	N	303530	500	36 억	61312	N	N	5	N	N
20	20230829	141549	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10930	190	2	1.77	1619119230	142030	1382.02	11110	11930	10880	13960	7520	10740	11399.84	0.84	-30874	11006	10872	10716	10582	10426	10940	10650	37	3220	500	7510	10	1	7339299	802	141.95	1.90	12	1.94	77.00	5748.00	20900	20230208	-47.70	9930	20220930	10.07	20900	-47.70	20230208	10200	7.16	20230818	20900	-47.70	20230208	9930	10.07	20220930	3.16	N	303530	500	36 억	61312	N	N	5	N	N
21	20230829	131441	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10980	240	2	2.23	1557225730	136370	1326.94	11110	11930	10900	13960	7520	10740	11419.12	0.84	-30869	11006	10872	10716	10582	10426	10940	10650	37	3220	500	7510	10	1	7339299	806	142.60	1.91	12	1.86	77.00	5748.00	20900	20230208	-47.46	9930	20220930	10.57	20900	-47.46	20230208	10200	7.65	20230818	20900	-47.46	20230208	9930	10.57	20220930	3.16	N	303530	500	36 억	61312	N	N	5	N	N
22	20230829	121544	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10990	250	2	2.33	1525205700	133456	1298.59	11110	11930	10900	13960	7520	10740	11428.53	0.84	-30756	11006	10872	10716	10582	10426	10940	10650	37	3220	500	7510	10	1	7339299	807	142.73	1.91	12	1.82	77.00	5748.00	20900	20230208	-47.42	9930	20220930	10.67	20900	-47.42	20230208	10200	7.75	20230818	20900	-47.42	20230208	9930	10.67	20220930	3.16	N	303530	500	36 억	61312	N	N	5	N	N
23	20230829	112242	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11000	260	2	2.42	1474045850	128780	1253.09	11110	11930	10930	13960	7520	10740	11446.23	0.84	-30889	11006	10872	10716	10582	10426	10940	10650	37	3220	500	7510	10	1	7339299	807	142.86	1.91	12	1.75	77.00	5748.00	20900	20230208	-47.37	9930	20220930	10.78	20900	-47.37	20230208	10200	7.84	20230818	20900	-47.37	20230208	9930	10.78	20220930	3.16	N	303530	500	36 억	61312	N	N	5	N	N
24	20230829	101640	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10950	210	2	1.96	1393940360	121490	1182.15	11110	11930	10930	13960	7520	10740	11473.70	0.84	-32290	11006	10872	10716	10582	10426	10940	10650	37	3220	500	7510	10	1	7339299	804	142.21	1.91	12	1.66	77.00	5748.00	20900	20230208	-47.61	9930	20220930	10.27	20900	-47.61	20230208	10200	7.35	20230818	20900	-47.61	20230208	9930	10.27	20220930	3.16	N	303530	500	36 억	61312	N	N	5	N	N
25	20230829	091105	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11290	550	2	5.12	1045051340	90051	876.24	11110	11930	11110	13960	7520	10740	11605.11	0.84	-28535	11006	10872	10716	10582	10426	10940	10650	37	3220	500	7510	10	1	7339299	829	146.62	1.96	12	1.23	77.00	5748.00	20900	20230208	-45.98	9930	20220930	13.70	20900	-45.98	20230208	10200	10.69	20230818	20900	-45.98	20230208	9930	13.70	20220930	3.16	N	303530	500	36 억	61312	N	N	5	N	N
26	20230828	161051	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10740	150	2	1.42	69592470	6494	28.59	10560	10850	10560	13760	7420	10590	10716.43	0.82	1133	10996	10792	10676	10472	10356	10735	10415	37	3170	500	7410	10	1	7339299	788	139.48	1.87	12	0.09	77.00	5748.00	20900	20230208	-48.61	9930	20220930	8.16	20900	-48.61	20230208	10200	5.29	20230818	20900	-48.61	20230208	9930	8.16	20220930	3.19	N	303530	500	36 억	60179	N	N	5	N	N
27	20230828	151101	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10690	100	2	0.94	64384910	6008	26.45	10560	10850	10560	13760	7420	10590	10716.53	0.82	1078	10996	10792	10676	10472	10356	10735	10415	37	3170	500	7410	10	1	7339299	785	138.83	1.86	12	0.08	77.00	5748.00	20900	20230208	-48.85	9930	20220930	7.65	20900	-48.85	20230208	10200	4.80	20230818	20900	-48.85	20230208	9930	7.65	20220930	3.19	N	303530	500	36 억	60179	N	N	0	N	N
28	20230828	141104	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10720	130	2	1.23	53917490	5029	22.14	10560	10850	10560	13760	7420	10590	10721.31	0.82	768	10996	10792	10676	10472	10356	10735	10415	37	3170	500	7410	10	1	7339299	787	139.22	1.86	12	0.07	77.00	5748.00	20900	20230208	-48.71	9930	20220930	7.96	20900	-48.71	20230208	10200	5.10	20230818	20900	-48.71	20230208	9930	7.96	20220930	3.19	N	303530	500	36 억	60179	N	N	0	N	N
29	20230828	131113	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10790	200	2	1.89	46654020	4351	19.15	10560	10850	10560	13760	7420	10590	10722.60	0.82	708	10996	10792	10676	10472	10356	10735	10415	37	3170	500	7410	10	1	7339299	792	140.13	1.88	12	0.06	77.00	5748.00	20900	20230208	-48.37	9930	20220930	8.66	20900	-48.37	20230208	10200	5.78	20230818	20900	-48.37	20230208	9930	8.66	20220930	3.19	N	303530	500	36 억	60179	N	N	0	N	N
30	20230828	121104	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10740	150	2	1.42	42194660	3936	17.33	10560	10850	10560	13760	7420	10590	10720.19	0.82	516	10996	10792	10676	10472	10356	10735	10415	37	3170	500	7410	10	1	7339299	788	139.48	1.87	12	0.05	77.00	5748.00	20900	20230208	-48.61	9930	20220930	8.16	20900	-48.61	20230208	10200	5.29	20230818	20900	-48.61	20230208	9930	8.16	20220930	3.19	N	303530	500	36 억	60179	N	N	0	N	N
31	20230828	111101	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10730	140	2	1.32	18421830	1731	7.62	10560	10840	10560	13760	7420	10590	10642.31	0.82	117	10996	10792	10676	10472	10356	10735	10415	37	3170	500	7410	10	1	7339299	788	139.35	1.87	12	0.02	77.00	5748.00	20900	20230208	-48.66	9930	20220930	8.06	20900	-48.66	20230208	10200	5.20	20230818	20900	-48.66	20230208	9930	8.06	20220930	3.19	N	303530	500	36 억	60179	N	N	0	N	N
32	20230828	101049	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10700	110	2	1.04	12109940	1139	5.01	10560	10840	10560	13760	7420	10590	10632.08	0.82	0	10996	10792	10676	10472	10356	10735	10415	37	3170	500	7410	10	1	7339299	785	138.96	1.86	12	0.02	77.00	5748.00	20900	20230208	-48.80	9930	20220930	7.75	20900	-48.80	20230208	10200	4.90	20230818	20900	-48.80	20230208	9930	7.75	20220930	3.19	N	303530	500	36 억	60179	N	N	0	N	N
33	20230828	091103	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10810	220	2	2.08	5497320	518	2.28	10560	10840	10560	13760	7420	10590	10612.59	0.82	-71	10996	10792	10676	10472	10356	10735	10415	37	3170	500	7410	10	1	7339299	793	140.39	1.88	12	0.01	77.00	5748.00	20900	20230208	-48.28	9930	20220930	8.86	20900	-48.28	20230208	10200	5.98	20230818	20900	-48.28	20230208	9930	8.86	20220930	3.19	N	303530	500	36 억	60179	N	N	0	N	N
34	20230825	161055	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10590	-140	5	-1.30	239204900	22400	107.02	10600	10880	10560	13940	7520	10730	10679.66	0.74	5485	11130	10930	10670	10470	10210	11030	10570	37	3210	500	7510	10	1	7339299	777	137.53	1.84	12	0.31	77.00	5748.00	20900	20230208	-49.33	9930	20220930	6.65	20900	-49.33	20230208	10200	3.82	20230818	20900	-49.33	20230208	9930	6.65	20220930	3.20	N	303530	500	36 억	54101	N	N	0	N	N
35	20230825	151102	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10600	-130	5	-1.21	213844670	20006	95.58	10600	10880	10560	13940	7520	10730	10689.03	0.74	5068	11130	10930	10670	10470	10210	11030	10570	37	3210	500	7510	10	1	7339299	778	137.66	1.84	12	0.27	77.00	5748.00	20900	20230208	-49.28	9930	20220930	6.75	20900	-49.28	20230208	10200	3.92	20230818	20900	-49.28	20230208	9930	6.75	20220930	3.20	N	303530	500	36 억	54101	N	N	0	N	N
36	20230825	141100	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10660	-70	5	-0.65	178991590	16727	79.91	10600	10880	10560	13940	7520	10730	10700.76	0.74	4417	11130	10930	10670	10470	10210	11030	10570	37	3210	500	7510	10	1	7339299	782	138.44	1.85	12	0.23	77.00	5748.00	20900	20230208	-49.00	9930	20220930	7.35	20900	-49.00	20230208	10200	4.51	20230818	20900	-49.00	20230208	9930	7.35	20220930	3.20	N	303530	500	36 억	54101	N	N	0	N	N
37	20230825	131055	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10630	-100	5	-0.93	167210070	15620	74.63	10600	10880	10560	13940	7520	10730	10704.87	0.74	3864	11130	10930	10670	10470	10210	11030	10570	37	3210	500	7510	10	1	7339299	780	138.05	1.85	12	0.21	77.00	5748.00	20900	20230208	-49.14	9930	20220930	7.05	20900	-49.14	20230208	10200	4.22	20230818	20900	-49.14	20230208	9930	7.05	20220930	3.20	N	303530	500	36 억	54101	N	N	0	N	N
38	20230825	121057	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10600	-130	5	-1.21	150118280	14009	66.93	10600	10880	10560	13940	7520	10730	10715.85	0.74	3264	11130	10930	10670	10470	10210	11030	10570	37	3210	500	7510	10	1	7339299	778	137.66	1.84	12	0.19	77.00	5748.00	20900	20230208	-49.28	9930	20220930	6.75	20900	-49.28	20230208	10200	3.92	20230818	20900	-49.28	20230208	9930	6.75	20220930	3.20	N	303530	500	36 억	54101	N	N	0	N	N
39	20230825	111056	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10830	100	2	0.93	89408010	8332	39.81	10600	10880	10560	13940	7520	10730	10730.68	0.74	2732	11130	10930	10670	10470	10210	11030	10570	37	3210	500	7510	10	1	7339299	795	140.65	1.88	12	0.11	77.00	5748.00	20900	20230208	-48.18	9930	20220930	9.06	20900	-48.18	20230208	10200	6.18	20230818	20900	-48.18	20230208	9930	9.06	20220930	3.20	N	303530	500	36 억	54101	N	N	0	N	N
40	20230825	101102	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10770	40	2	0.37	66961480	6254	29.88	10600	10880	10560	13940	7520	10730	10706.98	0.74	2531	11130	10930	10670	10470	10210	11030	10570	37	3210	500	7510	10	1	7339299	790	139.87	1.87	12	0.09	77.00	5748.00	20900	20230208	-48.47	9930	20220930	8.46	20900	-48.47	20230208	10200	5.59	20230818	20900	-48.47	20230208	9930	8.46	20220930	3.20	N	303530	500	36 억	54101	N	N	0	N	N
41	20230825	091054	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10730	0	3	0.00	23770670	2240	10.70	10600	10730	10560	13940	7520	10730	10611.91	0.74	1679	11130	10930	10670	10470	10210	11030	10570	37	3210	500	7510	10	1	7339299	788	139.35	1.87	12	0.03	77.00	5748.00	20900	20230208	-48.66	9930	20220930	8.06	20900	-48.66	20230208	10200	5.20	20230818	20900	-48.66	20230208	9930	8.06	20220930	3.20	N	303530	500	36 억	54101	N	N	0	N	N
42	20230824	161050	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10730	400	2	3.87	223305130	20910	86.77	10410	10870	10410	13420	7240	10330	10679.41	0.60	9879	10836	10582	10446	10192	10056	10515	10125	37	3090	500	7230	10	1	7339299	788	139.35	1.87	12	0.28	77.00	5748.00	20900	20230208	-48.66	9930	20220930	8.06	20900	-48.66	20230208	10200	5.20	20230818	20900	-48.66	20230208	9930	8.06	20220930	3.28	N	303530	500	36 억	43964	N	N	0	N	N
43	20230824	151047	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10700	370	2	3.58	210044160	19673	81.64	10410	10870	10410	13420	7240	10330	10676.77	0.60	9768	10836	10582	10446	10192	10056	10515	10125	37	3090	500	7230	10	1	7339299	785	138.96	1.86	12	0.27	77.00	5748.00	20900	20230208	-48.80	9930	20220930	7.75	20900	-48.80	20230208	10200	4.90	20230818	20900	-48.80	20230208	9930	7.75	20220930	3.28	N	303530	500	36 억	43964	N	N	0	N	N
44	20230824	141048	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10690	360	2	3.48	186472630	17460	72.45	10410	10870	10410	13420	7240	10330	10679.99	0.60	8770	10836	10582	10446	10192	10056	10515	10125	37	3090	500	7230	10	1	7339299	785	138.83	1.86	12	0.24	77.00	5748.00	20900	20230208	-48.85	9930	20220930	7.65	20900	-48.85	20230208	10200	4.80	20230818	20900	-48.85	20230208	9930	7.65	20220930	3.28	N	303530	500	36 억	43964	N	N	0	N	N
45	20230824	131052	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10730	400	2	3.87	179116830	16774	69.61	10410	10870	10410	13420	7240	10330	10678.24	0.60	8530	10836	10582	10446	10192	10056	10515	10125	37	3090	500	7230	10	1	7339299	788	139.35	1.87	12	0.23	77.00	5748.00	20900	20230208	-48.66	9930	20220930	8.06	20900	-48.66	20230208	10200	5.20	20230818	20900	-48.66	20230208	9930	8.06	20220930	3.28	N	303530	500	36 억	43964	N	N	0	N	N
46	20230824	121055	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10720	390	2	3.78	168729710	15805	65.59	10410	10870	10410	13420	7240	10330	10675.72	0.60	8505	10836	10582	10446	10192	10056	10515	10125	37	3090	500	7230	10	1	7339299	787	139.22	1.86	12	0.22	77.00	5748.00	20900	20230208	-48.71	9930	20220930	7.96	20900	-48.71	20230208	10200	5.10	20230818	20900	-48.71	20230208	9930	7.96	20220930	3.28	N	303530	500	36 억	43964	N	N	0	N	N
47	20230824	111050	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10710	380	2	3.68	91934290	8674	35.99	10410	10750	10410	13420	7240	10330	10598.83	0.60	3945	10836	10582	10446	10192	10056	10515	10125	37	3090	500	7230	10	1	7339299	786	139.09	1.86	12	0.12	77.00	5748.00	20900	20230208	-48.76	9930	20220930	7.85	20900	-48.76	20230208	10200	5.00	20230818	20900	-48.76	20230208	9930	7.85	20220930	3.28	N	303530	500	36 억	43964	N	N	0	N	N
48	20230824	101046	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10580	250	2	2.42	44305340	4202	17.44	10410	10630	10410	13420	7240	10330	10543.87	0.60	2079	10836	10582	10446	10192	10056	10515	10125	37	3090	500	7230	10	1	7339299	776	137.40	1.84	12	0.06	77.00	5748.00	20900	20230208	-49.38	9930	20220930	6.55	20900	-49.38	20230208	10200	3.73	20230818	20900	-49.38	20230208	9930	6.55	20220930	3.28	N	303530	500	36 억	43964	N	N	0	N	N
49	20230824	091050	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10580	250	2	2.42	18406080	1752	7.27	10410	10600	10410	13420	7240	10330	10505.75	0.60	698	10836	10582	10446	10192	10056	10515	10125	37	3090	500	7230	10	1	7339299	776	137.40	1.84	12	0.02	77.00	5748.00	20900	20230208	-49.38	9930	20220930	6.55	20900	-49.38	20230208	10200	3.73	20230818	20900	-49.38	20230208	9930	6.55	20220930	3.28	N	303530	500	36 억	43964	N	N	0	N	N
50	20230823	161045	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10330	-270	5	-2.55	251283490	23950	80.22	10700	10700	10310	13780	7420	10600	10492.53	0.62	-1551	11173	10886	10743	10456	10313	10815	10385	37	3180	500	7420	10	1	7339299	758	134.16	1.80	12	0.33	77.00	5748.00	20900	20230208	-50.57	9930	20220930	4.03	20900	-50.57	20230208	10200	1.27	20230818	20900	-50.57	20230208	9930	4.03	20220930	3.30	N	303530	500	36 억	45508	N	N	0	N	N
51	20230823	151043	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10390	-210	5	-1.98	232379280	22122	74.09	10700	10700	10310	13780	7420	10600	10504.23	0.62	-1292	11173	10886	10743	10456	10313	10815	10385	37	3180	500	7420	10	1	7339299	763	134.94	1.81	12	0.30	77.00	5748.00	20900	20230208	-50.29	9930	20220930	4.63	20900	-50.29	20230208	10200	1.86	20230818	20900	-50.29	20230208	9930	4.63	20220930	3.30	N	303530	500	36 억	45508	N	N	0	N	N
52	20230823	141052	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10600	0	3	0.00	141407460	13392	44.85	10700	10700	10490	13780	7420	10600	10558.95	0.62	-1216	11173	10886	10743	10456	10313	10815	10385	37	3180	500	7420	10	1	7339299	778	137.66	1.84	12	0.18	77.00	5748.00	20900	20230208	-49.28	9930	20220930	6.75	20900	-49.28	20230208	10200	3.92	20230818	20900	-49.28	20230208	9930	6.75	20220930	3.30	N	303530	500	36 억	45508	N	N	0	N	N
53	20230823	131042	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10530	-70	5	-0.66	95644320	9048	30.30	10700	10700	10510	13780	7420	10600	10570.61	0.62	-587	11173	10886	10743	10456	10313	10815	10385	37	3180	500	7420	10	1	7339299	773	136.75	1.83	12	0.12	77.00	5748.00	20900	20230208	-49.62	9930	20220930	6.04	20900	-49.62	20230208	10200	3.24	20230818	20900	-49.62	20230208	9930	6.04	20220930	3.30	N	303530	500	36 억	45508	N	N	0	N	N
54	20230823	121051	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10590	-10	5	-0.09	83529910	7901	26.46	10700	10700	10510	13780	7420	10600	10571.89	0.62	38	11173	10886	10743	10456	10313	10815	10385	37	3180	500	7420	10	1	7339299	777	137.53	1.84	12	0.11	77.00	5748.00	20900	20230208	-49.33	9930	20220930	6.65	20900	-49.33	20230208	10200	3.82	20230818	20900	-49.33	20230208	9930	6.65	20220930	3.30	N	303530	500	36 억	45508	N	N	0	N	N
55	20230823	111045	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10560	-40	5	-0.38	55858560	5291	17.72	10700	10700	10510	13780	7420	10600	10556.87	0.62	-95	11173	10886	10743	10456	10313	10815	10385	37	3180	500	7420	10	1	7339299	775	137.14	1.84	12	0.07	77.00	5748.00	20900	20230208	-49.47	9930	20220930	6.34	20900	-49.47	20230208	10200	3.53	20230818	20900	-49.47	20230208	9930	6.34	20220930	3.30	N	303530	500	36 억	45508	N	N	0	N	N
56	20230823	101045	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10630	30	2	0.28	26967450	2553	8.55	10700	10700	10520	13780	7420	10600	10562.31	0.62	248	11173	10886	10743	10456	10313	10815	10385	37	3180	500	7420	10	1	7339299	780	138.05	1.85	12	0.03	77.00	5748.00	20900	20230208	-49.14	9930	20220930	7.05	20900	-49.14	20230208	10200	4.22	20230818	20900	-49.14	20230208	9930	7.05	20220930	3.30	N	303530	500	36 억	45508	N	N	0	N	N
57	20230823	091054	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10620	20	2	0.19	7616320	721	2.41	10700	10700	10520	13780	7420	10600	10560.83	0.62	-165	11173	10886	10743	10456	10313	10815	10385	37	3180	500	7420	10	1	7339299	779	137.92	1.85	12	0.01	77.00	5748.00	20900	20230208	-49.19	9930	20220930	6.95	20900	-49.19	20230208	10200	4.12	20230818	20900	-49.19	20230208	9930	6.95	20220930	3.30	N	303530	500	36 억	45508	N	N	0	N	N
58	20230822	161040	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10600	-480	5	-4.33	320545700	29840	89.04	10970	11030	10600	14400	7760	11080	10742.47	0.65	-1969	11773	11426	10953	10606	10133	11600	10780	37	3320	500	7750	10	1	7339299	778	137.66	1.84	12	0.41	77.00	5748.00	20900	20230208	-49.28	9930	20220930	6.75	20900	-49.28	20230208	10200	3.92	20230818	20900	-49.28	20230208	9930	6.75	20220930	3.44	N	303530	500	36 억	47443	N	N	0	N	N
59	20230822	151040	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10700	-380	5	-3.43	297252520	27644	82.49	10970	11030	10600	14400	7760	11080	10752.88	0.65	-1660	11773	11426	10953	10606	10133	11600	10780	37	3320	500	7750	10	1	7339299	785	138.96	1.86	12	0.38	77.00	5748.00	20900	20230208	-48.80	9930	20220930	7.75	20900	-48.80	20230208	10200	4.90	20230818	20900	-48.80	20230208	9930	7.75	20220930	3.44	N	303530	500	36 억	47443	N	N	0	N	N
60	20230822	141040	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10670	-410	5	-3.70	281798120	26195	78.16	10970	11030	10600	14400	7760	11080	10757.71	0.65	-1510	11773	11426	10953	10606	10133	11600	10780	37	3320	500	7750	10	1	7339299	783	138.57	1.86	12	0.36	77.00	5748.00	20900	20230208	-48.95	9930	20220930	7.45	20900	-48.95	20230208	10200	4.61	20230818	20900	-48.95	20230208	9930	7.45	20220930	3.44	N	303530	500	36 억	47443	N	N	0	N	N
61	20230822	131037	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10710	-370	5	-3.34	243069090	22560	67.32	10970	11030	10600	14400	7760	11080	10774.34	0.65	-1240	11773	11426	10953	10606	10133	11600	10780	37	3320	500	7750	10	1	7339299	786	139.09	1.86	12	0.31	77.00	5748.00	20900	20230208	-48.76	9930	20220930	7.85	20900	-48.76	20230208	10200	5.00	20230818	20900	-48.76	20230208	9930	7.85	20220930	3.44	N	303530	500	36 억	47443	N	N	0	N	N
62	20230822	121023	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10730	-350	5	-3.16	216624020	20079	59.91	10970	11030	10600	14400	7760	11080	10788.59	0.65	-1470	11773	11426	10953	10606	10133	11600	10780	37	3320	500	7750	10	1	7339299	788	139.35	1.87	12	0.27	77.00	5748.00	20900	20230208	-48.66	9930	20220930	8.06	20900	-48.66	20230208	10200	5.20	20230818	20900	-48.66	20230208	9930	8.06	20220930	3.44	N	303530	500	36 억	47443	N	N	0	N	N
63	20230822	111037	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10680	-400	5	-3.61	193283610	17886	53.37	10970	11030	10610	14400	7760	11080	10806.42	0.65	-1210	11773	11426	10953	10606	10133	11600	10780	37	3320	500	7750	10	1	7339299	784	138.70	1.86	12	0.24	77.00	5748.00	20900	20230208	-48.90	9930	20220930	7.55	20900	-48.90	20230208	10200	4.71	20230818	20900	-48.90	20230208	9930	7.55	20220930	3.44	N	303530	500	36 억	47443	N	N	0	N	N
64	20230822	101034	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10770	-310	5	-2.80	131149730	12082	36.05	10970	11030	10720	14400	7760	11080	10854.97	0.65	-502	11773	11426	10953	10606	10133	11600	10780	37	3320	500	7750	10	1	7339299	790	139.87	1.87	12	0.16	77.00	5748.00	20900	20230208	-48.47	9930	20220930	8.46	20900	-48.47	20230208	10200	5.59	20230818	20900	-48.47	20230208	9930	8.46	20220930	3.44	N	303530	500	36 억	47443	N	N	0	N	N
65	20230822	091033	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10790	-290	5	-2.62	68190960	6246	18.64	10970	11030	10780	14400	7760	11080	10917.54	0.65	-583	11773	11426	10953	10606	10133	11600	10780	37	3320	500	7750	10	1	7339299	792	140.13	1.88	12	0.09	77.00	5748.00	20900	20230208	-48.37	9930	20220930	8.66	20900	-48.37	20230208	10200	5.78	20230818	20900	-48.37	20230208	9930	8.66	20220930	3.44	N	303530	500	36 억	47443	N	N	0	N	N
66	20230821	161032	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11080	600	2	5.73	348523440	32057	114.03	10480	11300	10480	13620	7340	10480	10850.66	0.63	1456	11000	10740	10470	10210	9940	10870	10340	37	3140	500	7330	10	1	7339299	813	143.90	1.93	12	0.44	77.00	5748.00	20900	20230208	-46.99	9930	20220930	11.58	20900	-46.99	20230208	10200	8.63	20230818	20900	-46.99	20230208	9930	11.58	20220930	3.47	N	303530	500	36 억	45890	N	N	0	N	N
67	20230821	151039	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10970	490	2	4.68	271593290	25081	89.21	10480	11300	10480	13620	7340	10480	10829.06	0.63	1396	11000	10740	10470	10210	9940	10870	10340	37	3140	500	7330	10	1	7339299	805	142.47	1.91	12	0.34	77.00	5748.00	20900	20230208	-47.51	9930	20220930	10.47	20900	-47.51	20230208	10200	7.55	20230818	20900	-47.51	20230208	9930	10.47	20220930	3.47	N	303530	500	36 억	45890	N	N	0	N	N
68	20230821	141034	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10850	370	2	3.53	162541370	15090	53.67	10480	10940	10480	13620	7340	10480	10772.04	0.63	-783	11000	10740	10470	10210	9940	10870	10340	37	3140	500	7330	10	1	7339299	796	140.91	1.89	12	0.21	77.00	5748.00	20900	20230208	-48.09	9930	20220930	9.26	20900	-48.09	20230208	10200	6.37	20230818	20900	-48.09	20230208	9930	9.26	20220930	3.47	N	303530	500	36 억	45890	N	N	0	N	N
69	20230821	131046	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10790	310	2	2.96	105523200	9846	35.02	10480	10940	10480	13620	7340	10480	10718.09	0.63	490	11000	10740	10470	10210	9940	10870	10340	37	3140	500	7330	10	1	7339299	792	140.13	1.88	12	0.13	77.00	5748.00	20900	20230208	-48.37	9930	20220930	8.66	20900	-48.37	20230208	10200	5.78	20230818	20900	-48.37	20230208	9930	8.66	20220930	3.47	N	303530	500	36 억	45890	N	N	0	N	N
70	20230821	121043	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10900	420	2	4.01	78975080	7389	26.28	10480	10910	10480	13620	7340	10480	10689.04	0.63	817	11000	10740	10470	10210	9940	10870	10340	37	3140	500	7330	10	1	7339299	800	141.56	1.90	12	0.10	77.00	5748.00	20900	20230208	-47.85	9930	20220930	9.77	20900	-47.85	20230208	10200	6.86	20230818	20900	-47.85	20230208	9930	9.77	20220930	3.47	N	303530	500	36 억	45890	N	N	0	N	N
71	20230821	111033	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10680	200	2	1.91	35120730	3315	11.79	10480	10730	10480	13620	7340	10480	10595.53	0.63	863	11000	10740	10470	10210	9940	10870	10340	37	3140	500	7330	10	1	7339299	784	138.70	1.86	12	0.05	77.00	5748.00	20900	20230208	-48.90	9930	20220930	7.55	20900	-48.90	20230208	10200	4.71	20230818	20900	-48.90	20230208	9930	7.55	20220930	3.47	N	303530	500	36 억	45890	N	N	0	N	N
72	20230821	101032	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10630	150	2	1.43	17351930	1640	5.83	10480	10730	10480	13620	7340	10480	10582.32	0.63	85	11000	10740	10470	10210	9940	10870	10340	37	3140	500	7330	10	1	7339299	780	138.05	1.85	12	0.02	77.00	5748.00	20900	20230208	-49.14	9930	20220930	7.05	20900	-49.14	20230208	10200	4.22	20230818	20900	-49.14	20230208	9930	7.05	20220930	3.47	N	303530	500	36 억	45890	N	N	0	N	N
73	20230821	091042	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10530	50	2	0.48	2965840	281	1.00	10480	10640	10480	13620	7340	10480	10563.51	0.63	-155	11000	10740	10470	10210	9940	10870	10340	37	3140	500	7330	10	1	7339299	773	136.75	1.83	12	0.00	77.00	5748.00	20900	20230208	-49.62	9930	20220930	6.04	20900	-49.62	20230208	10200	3.24	20230818	20900	-49.62	20230208	9930	6.04	20220930	3.47	N	303530	500	36 억	45890	N	N	0	N	N
74	20230818	161033	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10480	-130	5	-1.23	292438320	27789	87.49	10320	10730	10200	13790	7430	10610	10523.54	0.49	10261	11223	10916	10593	10286	9963	11070	10440	37	3180	500	7420	10	1	7339299	769	136.10	1.82	12	0.38	77.00	5748.00	20900	20230208	-49.86	9930	20220930	5.54	20900	-49.86	20230208	10200	2.75	20230818	20900	-49.86	20230208	9930	5.54	20220930	3.49	N	303530	500	36 억	36129	N	N	0	N	N
75	20230818	151023	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10480	-130	5	-1.23	289689760	27527	86.66	10320	10730	10200	13790	7430	10610	10523.84	0.49	10295	11223	10916	10593	10286	9963	11070	10440	37	3180	500	7420	10	1	7339299	769	136.10	1.82	12	0.38	77.00	5748.00	20900	20230208	-49.86	9930	20220930	5.54	20900	-49.86	20230208	10200	2.75	20230818	20900	-49.86	20230208	9930	5.54	20220930	3.49	N	303530	500	36 억	36129	N	N	0	N	N
76	20230818	141033	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10500	-110	5	-1.04	255465650	24265	76.39	10320	10730	10200	13790	7430	10610	10528.15	0.49	9816	11223	10916	10593	10286	9963	11070	10440	37	3180	500	7420	10	1	7339299	771	136.36	1.83	12	0.33	77.00	5748.00	20900	20230208	-49.76	9930	20220930	5.74	20900	-49.76	20230208	10200	2.94	20230818	20900	-49.76	20230208	9930	5.74	20220930	3.49	N	303530	500	36 억	36129	N	N	0	N	N
77	20230818	131025	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10590	-20	5	-0.19	236177870	22434	70.63	10320	10730	10200	13790	7430	10610	10527.68	0.49	9263	11223	10916	10593	10286	9963	11070	10440	37	3180	500	7420	10	1	7339299	777	137.53	1.84	12	0.31	77.00	5748.00	20900	20230208	-49.33	9930	20220930	6.65	20900	-49.33	20230208	10200	3.82	20230818	20900	-49.33	20230208	9930	6.65	20220930	3.49	N	303530	500	36 억	36129	N	N	0	N	N
78	20230818	121036	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10630	20	2	0.19	233526670	22184	69.84	10320	10730	10200	13790	7430	10610	10526.81	0.49	9352	11223	10916	10593	10286	9963	11070	10440	37	3180	500	7420	10	1	7339299	780	138.05	1.85	12	0.30	77.00	5748.00	20900	20230208	-49.14	9930	20220930	7.05	20900	-49.14	20230208	10200	4.22	20230818	20900	-49.14	20230208	9930	7.05	20220930	3.49	N	303530	500	36 억	36129	N	N	0	N	N
79	20230818	111028	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10730	120	2	1.13	200402030	19049	59.97	10320	10730	10200	13790	7430	10610	10520.34	0.49	8442	11223	10916	10593	10286	9963	11070	10440	37	3180	500	7420	10	1	7339299	788	139.35	1.87	12	0.26	77.00	5748.00	20900	20230208	-48.66	9930	20220930	8.06	20900	-48.66	20230208	10200	5.20	20230818	20900	-48.66	20230208	9930	8.06	20220930	3.49	N	303530	500	36 억	36129	N	N	0	N	N
80	20230818	101034	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10590	-20	5	-0.19	85559290	8214	25.86	10320	10690	10200	13790	7430	10610	10416.28	0.49	1048	11223	10916	10593	10286	9963	11070	10440	37	3180	500	7420	10	1	7339299	777	137.53	1.84	12	0.11	77.00	5748.00	20900	20230208	-49.33	9930	20220930	6.65	20900	-49.33	20230208	10200	3.82	20230818	20900	-49.33	20230208	9930	6.65	20220930	3.49	N	303530	500	36 억	36129	N	N	0	N	N
81	20230818	091038	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10480	-130	5	-1.23	34042990	3297	10.38	10320	10600	10200	13790	7430	10610	10325.44	0.49	-272	11223	10916	10593	10286	9963	11070	10440	37	3180	500	7420	10	1	7339299	769	136.10	1.82	12	0.04	77.00	5748.00	20900	20230208	-49.86	9930	20220930	5.54	20900	-49.86	20230208	10200	2.75	20230818	20900	-49.86	20230208	9930	5.54	20220930	3.49	N	303530	500	36 억	36129	N	N	0	N	N
82	20230817	161033	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10610	-50	5	-0.47	325055330	30907	139.10	10500	10900	10270	13850	7470	10660	10516.85	0.50	-494	11073	10866	10733	10526	10393	10800	10460	37	3190	500	7460	10	1	7339299	779	137.79	1.85	12	0.42	77.00	5748.00	20900	20230208	-49.23	9930	20220930	6.85	20900	-49.23	20230208	10250	3.51	20230727	20900	-49.23	20230208	9930	6.85	20220930	3.53	N	303530	500	36 억	36390	N	N	0	N	N
83	20230817	151039	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10660	0	3	0.00	317518370	30198	135.91	10500	10900	10270	13850	7470	10660	10514.55	0.50	-548	11073	10866	10733	10526	10393	10800	10460	37	3190	500	7460	10	1	7339299	782	138.44	1.85	12	0.41	77.00	5748.00	20900	20230208	-49.00	9930	20220930	7.35	20900	-49.00	20230208	10250	4.00	20230727	20900	-49.00	20230208	9930	7.35	20220930	3.53	N	303530	500	36 억	36390	N	N	0	N	N
84	20230817	141030	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10670	10	2	0.09	296377810	28211	126.97	10500	10900	10270	13850	7470	10660	10505.75	0.50	-214	11073	10866	10733	10526	10393	10800	10460	37	3190	500	7460	10	1	7339299	783	138.57	1.86	12	0.38	77.00	5748.00	20900	20230208	-48.95	9930	20220930	7.45	20900	-48.95	20230208	10250	4.10	20230727	20900	-48.95	20230208	9930	7.45	20220930	3.53	N	303530	500	36 억	36390	N	N	0	N	N
85	20230817	131027	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10620	-40	5	-0.38	287476460	27377	123.21	10500	10900	10270	13850	7470	10660	10500.66	0.50	-359	11073	10866	10733	10526	10393	10800	10460	37	3190	500	7460	10	1	7339299	779	137.92	1.85	12	0.37	77.00	5748.00	20900	20230208	-49.19	9930	20220930	6.95	20900	-49.19	20230208	10250	3.61	20230727	20900	-49.19	20230208	9930	6.95	20220930	3.53	N	303530	500	36 억	36390	N	N	0	N	N
86	20230817	121031	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10840	180	2	1.69	244497700	23391	105.27	10500	10900	10270	13850	7470	10660	10452.64	0.50	2120	11073	10866	10733	10526	10393	10800	10460	37	3190	500	7460	10	1	7339299	796	140.78	1.89	12	0.32	77.00	5748.00	20900	20230208	-48.13	9930	20220930	9.16	20900	-48.13	20230208	10250	5.76	20230727	20900	-48.13	20230208	9930	9.16	20220930	3.53	N	303530	500	36 억	36390	N	N	0	N	N
87	20230817	111031	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10470	-190	5	-1.78	183133070	17630	79.35	10500	10540	10270	13850	7470	10660	10387.58	0.50	684	11073	10866	10733	10526	10393	10800	10460	37	3190	500	7460	10	1	7339299	768	135.97	1.82	12	0.24	77.00	5748.00	20900	20230208	-49.90	9930	20220930	5.44	20900	-49.90	20230208	10250	2.15	20230727	20900	-49.90	20230208	9930	5.44	20220930	3.53	N	303530	500	36 억	36390	N	N	0	N	N
88	20230817	101026	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10510	-150	5	-1.41	148895220	14335	64.52	10500	10540	10270	13850	7470	10660	10386.83	0.50	-325	11073	10866	10733	10526	10393	10800	10460	37	3190	500	7460	10	1	7339299	771	136.49	1.83	12	0.20	77.00	5748.00	20900	20230208	-49.71	9930	20220930	5.84	20900	-49.71	20230208	10250	2.54	20230727	20900	-49.71	20230208	9930	5.84	20220930	3.53	N	303530	500	36 억	36390	N	N	0	N	N
89	20230817	091024	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10360	-300	5	-2.81	23233630	2222	10.00	10500	10500	10360	13850	7470	10660	10456.18	0.50	-1247	11073	10866	10733	10526	10393	10800	10460	37	3190	500	7460	10	1	7339299	760	134.55	1.80	12	0.03	77.00	5748.00	20900	20230208	-50.43	9930	20220930	4.33	20900	-50.43	20230208	10250	1.07	20230727	20900	-50.43	20230208	9930	4.33	20220930	3.53	N	303530	500	36 억	36390	N	N	0	N	N
90	20230816	161030	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10660	-280	5	-2.56	237120320	22206	113.80	10820	10940	10600	14220	7660	10940	10678.29	0.57	-4562	11166	11052	10936	10822	10706	10995	10765	37	3280	500	7650	10	1	7339299	782	138.44	1.85	12	0.30	77.00	5748.00	20900	20230208	-49.00	9930	20220930	7.35	20900	-49.00	20230208	10250	4.00	20230727	20900	-49.00	20230208	9930	7.35	20220930	3.64	N	303530	500	36 억	41969	N	N	0	N	N
91	20230816	151032	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10610	-330	5	-3.02	228380350	21385	109.59	10820	10940	10600	14220	7660	10940	10679.46	0.57	-4552	11166	11052	10936	10822	10706	10995	10765	37	3280	500	7650	10	1	7339299	779	137.79	1.85	12	0.29	77.00	5748.00	20900	20230208	-49.23	9930	20220930	6.85	20900	-49.23	20230208	10250	3.51	20230727	20900	-49.23	20230208	9930	6.85	20220930	3.64	N	303530	500	36 억	41969	N	N	0	N	N
92	20230816	141030	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10680	-260	5	-2.38	205511230	19232	98.56	10820	10940	10600	14220	7660	10940	10685.90	0.57	-4072	11166	11052	10936	10822	10706	10995	10765	37	3280	500	7650	10	1	7339299	784	138.70	1.86	12	0.26	77.00	5748.00	20900	20230208	-48.90	9930	20220930	7.55	20900	-48.90	20230208	10250	4.20	20230727	20900	-48.90	20230208	9930	7.55	20220930	3.64	N	303530	500	36 억	41969	N	N	0	N	N
93	20230816	131028	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10640	-300	5	-2.74	176610110	16512	84.62	10820	10940	10610	14220	7660	10940	10695.86	0.57	-3790	11166	11052	10936	10822	10706	10995	10765	37	3280	500	7650	10	1	7339299	781	138.18	1.85	12	0.22	77.00	5748.00	20900	20230208	-49.09	9930	20220930	7.15	20900	-49.09	20230208	10250	3.80	20230727	20900	-49.09	20230208	9930	7.15	20220930	3.64	N	303530	500	36 억	41969	N	N	0	N	N
94	20230816	121042	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10710	-230	5	-2.10	151292460	14148	72.51	10820	10940	10610	14220	7660	10940	10693.56	0.57	-4101	11166	11052	10936	10822	10706	10995	10765	37	3280	500	7650	10	1	7339299	786	139.09	1.86	12	0.19	77.00	5748.00	20900	20230208	-48.76	9930	20220930	7.85	20900	-48.76	20230208	10250	4.49	20230727	20900	-48.76	20230208	9930	7.85	20220930	3.64	N	303530	500	36 억	41969	N	N	0	N	N
95	20230816	111038	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10610	-330	5	-3.02	129997310	12146	62.25	10820	10940	10610	14220	7660	10940	10702.89	0.57	-4226	11166	11052	10936	10822	10706	10995	10765	37	3280	500	7650	10	1	7339299	779	137.79	1.85	12	0.17	77.00	5748.00	20900	20230208	-49.23	9930	20220930	6.85	20900	-49.23	20230208	10250	3.51	20230727	20900	-49.23	20230208	9930	6.85	20220930	3.64	N	303530	500	36 억	41969	N	N	0	N	N
96	20230816	101032	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10620	-320	5	-2.93	111192830	10376	53.17	10820	10940	10620	14220	7660	10940	10716.35	0.57	-4208	11166	11052	10936	10822	10706	10995	10765	37	3280	500	7650	10	1	7339299	779	137.92	1.85	12	0.14	77.00	5748.00	20900	20230208	-49.19	9930	20220930	6.95	20900	-49.19	20230208	10250	3.61	20230727	20900	-49.19	20230208	9930	6.95	20220930	3.64	N	303530	500	36 억	41969	N	N	0	N	N
97	20230816	091027	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10890	-50	5	-0.46	15921320	1474	7.55	10820	10940	10750	14220	7660	10940	10801.44	0.57	-732	11166	11052	10936	10822	10706	10995	10765	37	3280	500	7650	10	1	7339299	799	141.43	1.89	12	0.02	77.00	5748.00	20900	20230208	-47.89	9930	20220930	9.67	20900	-47.89	20230208	10250	6.24	20230727	20900	-47.89	20230208	9930	9.67	20220930	3.64	N	303530	500	36 억	41969	N	N	0	N	N
98	20230814	161018	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10940	-40	5	-0.36	212301950	19503	50.35	10980	11050	10820	14270	7690	10980	10885.49	0.55	2142	11506	11242	11086	10822	10666	11165	10745	37	3290	500	7680	10	1	7339299	803	142.08	1.90	12	0.27	77.00	5748.00	20900	20230208	-47.66	9930	20220930	10.17	20900	-47.66	20230208	10250	6.73	20230727	20900	-47.66	20230208	9930	10.17	20220930	3.61	N	303530	500	36 억	40002	N	N	0	N	N
99	20230814	151015	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10930	-50	5	-0.46	204819030	18819	48.59	10980	11050	10820	14270	7690	10980	10883.63	0.55	2142	11506	11242	11086	10822	10666	11165	10745	37	3290	500	7680	10	1	7339299	802	141.95	1.90	12	0.26	77.00	5748.00	20900	20230208	-47.70	9930	20220930	10.07	20900	-47.70	20230208	10250	6.63	20230727	20900	-47.70	20230208	9930	10.07	20220930	3.61	N	303530	500	36 억	40002	N	N	0	N	N
100	20230814	141018	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10910	-70	5	-0.64	190899620	17540	45.28	10980	11050	10820	14270	7690	10980	10883.67	0.55	2094	11506	11242	11086	10822	10666	11165	10745	37	3290	500	7680	10	1	7339299	801	141.69	1.90	12	0.24	77.00	5748.00	20900	20230208	-47.80	9930	20220930	9.87	20900	-47.80	20230208	10250	6.44	20230727	20900	-47.80	20230208	9930	9.87	20220930	3.61	N	303530	500	36 억	40002	N	N	0	N	N
101	20230814	131006	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10870	-110	5	-1.00	174577480	16040	41.41	10980	11050	10820	14270	7690	10980	10883.88	0.55	2162	11506	11242	11086	10822	10666	11165	10745	37	3290	500	7680	10	1	7339299	798	141.17	1.89	12	0.22	77.00	5748.00	20900	20230208	-47.99	9930	20220930	9.47	20900	-47.99	20230208	10250	6.05	20230727	20900	-47.99	20230208	9930	9.47	20220930	3.61	N	303530	500	36 억	40002	N	N	0	N	N
102	20230814	121014	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10880	-100	5	-0.91	147301710	13540	34.96	10980	11050	10820	14270	7690	10980	10879.00	0.55	-49	11506	11242	11086	10822	10666	11165	10745	37	3290	500	7680	10	1	7339299	799	141.30	1.89	12	0.18	77.00	5748.00	20900	20230208	-47.94	9930	20220930	9.57	20900	-47.94	20230208	10250	6.15	20230727	20900	-47.94	20230208	9930	9.57	20220930	3.61	N	303530	500	36 억	40002	N	N	0	N	N
103	20230814	111006	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10870	-110	5	-1.00	125823780	11563	29.85	10980	11050	10820	14270	7690	10980	10881.59	0.55	-100	11506	11242	11086	10822	10666	11165	10745	37	3290	500	7680	10	1	7339299	798	141.17	1.89	12	0.16	77.00	5748.00	20900	20230208	-47.99	9930	20220930	9.47	20900	-47.99	20230208	10250	6.05	20230727	20900	-47.99	20230208	9930	9.47	20220930	3.61	N	303530	500	36 억	40002	N	N	0	N	N
104	20230814	101010	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10920	-60	5	-0.55	86110870	7909	20.42	10980	11050	10820	14270	7690	10980	10887.71	0.55	-865	11506	11242	11086	10822	10666	11165	10745	37	3290	500	7680	10	1	7339299	801	141.82	1.90	12	0.11	77.00	5748.00	20900	20230208	-47.75	9930	20220930	9.97	20900	-47.75	20230208	10250	6.54	20230727	20900	-47.75	20230208	9930	9.97	20220930	3.61	N	303530	500	36 억	40002	N	N	0	N	N
105	20230814	091007	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10900	-80	5	-0.73	26731650	2442	6.30	10980	11050	10900	14270	7690	10980	10946.62	0.55	-1643	11506	11242	11086	10822	10666	11165	10745	37	3290	500	7680	10	1	7339299	800	141.56	1.90	12	0.03	77.00	5748.00	20900	20230208	-47.85	9930	20220930	9.77	20900	-47.85	20230208	10250	6.34	20230727	20900	-47.85	20230208	9930	9.77	20220930	3.61	N	303530	500	36 억	40002	N	N	0	N	N
106	20230811	161007	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10980	-170	5	-1.52	414363860	37339	154.54	11190	11350	10930	14490	7810	11150	11098.24	0.56	-536	11516	11332	11116	10932	10716	11425	11025	37	3340	500	7800	10	1	7339299	806	142.60	1.91	12	0.51	77.00	5748.00	20900	20230208	-47.46	9930	20220930	10.57	20900	-47.46	20230208	10250	7.12	20230727	20900	-47.46	20230208	9930	10.57	20220930	3.70	N	303530	500	36 억	41344	N	N	0	N	N
107	20230811	151002	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11000	-150	5	-1.35	396557270	35719	147.84	11190	11350	10930	14490	7810	11150	11102.14	0.56	-520	11516	11332	11116	10932	10716	11425	11025	37	3340	500	7800	10	1	7339299	807	142.86	1.91	12	0.49	77.00	5748.00	20900	20230208	-47.37	9930	20220930	10.78	20900	-47.37	20230208	10250	7.32	20230727	20900	-47.37	20230208	9930	10.78	20220930	3.70	N	303530	500	36 억	41344	N	N	0	N	N
108	20230811	141000	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11090	-60	5	-0.54	279383520	25089	103.84	11190	11350	11050	14490	7810	11150	11135.70	0.56	187	11516	11332	11116	10932	10716	11425	11025	37	3340	500	7800	10	1	7339299	814	144.03	1.93	12	0.34	77.00	5748.00	20900	20230208	-46.94	9930	20220930	11.68	20900	-46.94	20230208	10250	8.20	20230727	20900	-46.94	20230208	9930	11.68	20220930	3.70	N	303530	500	36 억	41344	N	N	0	N	N
109	20230811	130959	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11150	0	3	0.00	160611940	14378	59.51	11190	11350	11100	14490	7810	11150	11170.67	0.56	2620	11516	11332	11116	10932	10716	11425	11025	37	3340	500	7800	10	1	7339299	818	144.81	1.94	12	0.20	77.00	5748.00	20900	20230208	-46.65	9930	20220930	12.29	20900	-46.65	20230208	10250	8.78	20230727	20900	-46.65	20230208	9930	12.29	20220930	3.70	N	303530	500	36 억	41344	N	N	0	N	N
110	20230811	120951	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11160	10	2	0.09	146499030	13110	54.26	11190	11350	11100	14490	7810	11150	11174.60	0.56	2952	11516	11332	11116	10932	10716	11425	11025	37	3340	500	7800	10	1	7339299	819	144.94	1.94	12	0.18	77.00	5748.00	20900	20230208	-46.60	9930	20220930	12.39	20900	-46.60	20230208	10250	8.88	20230727	20900	-46.60	20230208	9930	12.39	20220930	3.70	N	303530	500	36 억	41344	N	N	0	N	N
111	20230811	110951	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11170	20	2	0.18	116410840	10404	43.06	11190	11350	11100	14490	7810	11150	11189.05	0.56	2849	11516	11332	11116	10932	10716	11425	11025	37	3340	500	7800	10	1	7339299	820	145.06	1.94	12	0.14	77.00	5748.00	20900	20230208	-46.56	9930	20220930	12.49	20900	-46.56	20230208	10250	8.98	20230727	20900	-46.56	20230208	9930	12.49	20220930	3.70	N	303530	500	36 억	41344	N	N	0	N	N
112	20230811	100947	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11280	130	2	1.17	70895150	6331	26.20	11190	11350	11100	14490	7810	11150	11198.10	0.56	2638	11516	11332	11116	10932	10716	11425	11025	37	3340	500	7800	10	1	7339299	828	146.49	1.96	12	0.09	77.00	5748.00	20900	20230208	-46.03	9930	20220930	13.60	20900	-46.03	20230208	10250	10.05	20230727	20900	-46.03	20230208	9930	13.60	20220930	3.70	N	303530	500	36 억	41344	N	N	0	N	N
113	20230811	090958	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11190	40	2	0.36	21461640	1921	7.95	11190	11300	11120	14490	7810	11150	11172.12	0.56	-205	11516	11332	11116	10932	10716	11425	11025	37	3340	500	7800	10	1	7339299	821	145.32	1.95	12	0.03	77.00	5748.00	20900	20230208	-46.46	9930	20220930	12.69	20900	-46.46	20230208	10250	9.17	20230727	20900	-46.46	20230208	9930	12.69	20220930	3.70	N	303530	500	36 억	41344	N	N	0	N	N
114	20230810	160948	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11150	-50	5	-0.45	264340100	23756	37.09	11000	11300	10900	14560	7840	11200	11127.30	0.52	2941	11953	11576	11243	10866	10533	11765	11055	37	3360	500	7840	10	1	7339299	818	144.81	1.94	12	0.32	77.00	5748.00	20900	20230208	-46.65	9930	20220930	12.29	20900	-46.65	20230208	10250	8.78	20230727	20900	-46.65	20230208	9930	12.29	20220930	3.79	N	303530	500	36 억	38316	N	N	93	N	N
115	20230810	150945	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11200	0	3	0.00	256754590	23076	36.03	11000	11300	10900	14560	7840	11200	11126.48	0.52	2634	11953	11576	11243	10866	10533	11765	11055	37	3360	500	7840	10	1	7339299	822	145.45	1.95	12	0.31	77.00	5748.00	20900	20230208	-46.41	9930	20220930	12.79	20900	-46.41	20230208	10250	9.27	20230727	20900	-46.41	20230208	9930	12.79	20220930	3.79	N	303530	500	36 억	38316	N	N	93	N	N
116	20230810	140947	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11230	30	2	0.27	225858390	20312	31.71	11000	11300	10900	14560	7840	11200	11119.46	0.52	3562	11953	11576	11243	10866	10533	11765	11055	37	3360	500	7840	10	1	7339299	824	145.84	1.95	12	0.28	77.00	5748.00	20900	20230208	-46.27	9930	20220930	13.09	20900	-46.27	20230208	10250	9.56	20230727	20900	-46.27	20230208	9930	13.09	20220930	3.79	N	303530	500	36 억	38316	N	N	93	N	N
117	20230810	130936	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11170	-30	5	-0.27	212067520	19081	29.79	11000	11300	10900	14560	7840	11200	11114.07	0.52	3007	11953	11576	11243	10866	10533	11765	11055	37	3360	500	7840	10	1	7339299	820	145.06	1.94	12	0.26	77.00	5748.00	20900	20230208	-46.56	9930	20220930	12.49	20900	-46.56	20230208	10250	8.98	20230727	20900	-46.56	20230208	9930	12.49	20220930	3.79	N	303530	500	36 억	38316	N	N	93	N	N
118	20230810	120955	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11140	-60	5	-0.54	184350870	16591	25.90	11000	11300	10900	14560	7840	11200	11111.50	0.52	2776	11953	11576	11243	10866	10533	11765	11055	37	3360	500	7840	10	1	7339299	818	144.68	1.94	12	0.23	77.00	5748.00	20900	20230208	-46.70	9930	20220930	12.19	20900	-46.70	20230208	10250	8.68	20230727	20900	-46.70	20230208	9930	12.19	20220930	3.79	N	303530	500	36 억	38316	N	N	93	N	N
119	20230810	110957	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11190	-10	5	-0.09	149040320	13438	20.98	11000	11300	10900	14560	7840	11200	11090.96	0.52	1725	11953	11576	11243	10866	10533	11765	11055	37	3360	500	7840	10	1	7339299	821	145.32	1.95	12	0.18	77.00	5748.00	20900	20230208	-46.46	9930	20220930	12.69	20900	-46.46	20230208	10250	9.17	20230727	20900	-46.46	20230208	9930	12.69	20220930	3.79	N	303530	500	36 억	38316	N	N	93	N	N
120	20230810	100951	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11150	-50	5	-0.45	119936050	10822	16.90	11000	11300	10900	14560	7840	11200	11082.61	0.52	383	11953	11576	11243	10866	10533	11765	11055	37	3360	500	7840	10	1	7339299	818	144.81	1.94	12	0.15	77.00	5748.00	20900	20230208	-46.65	9930	20220930	12.29	20900	-46.65	20230208	10250	8.78	20230727	20900	-46.65	20230208	9930	12.29	20220930	3.79	N	303530	500	36 억	38316	N	N	93	N	N
121	20230810	091001	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11150	-50	5	-0.45	66257780	6012	9.39	11000	11170	10900	14560	7840	11200	11020.92	0.52	181	11953	11576	11243	10866	10533	11765	11055	37	3360	500	7840	10	1	7339299	818	144.81	1.94	12	0.08	77.00	5748.00	20900	20230208	-46.65	9930	20220930	12.29	20900	-46.65	20230208	10250	8.78	20230727	20900	-46.65	20230208	9930	12.29	20220930	3.79	N	303530	500	36 억	38316	N	N	93	N	N
122	20230809	160947	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11200	60	2	0.54	713326850	63133	84.08	10990	11620	10910	14480	7800	11140	11299.31	0.34	12568	11873	11506	11313	10946	10753	11410	10850	37	3340	500	7790	10	1	7339299	822	145.45	1.95	12	0.86	77.00	5748.00	20900	20230208	-46.41	9930	20220930	12.79	20900	-46.41	20230208	10250	9.27	20230727	20900	-46.41	20230208	9930	12.79	20220930	2.96	N	303530	500	36 억	25233	N	N	93	N	N
123	20230809	150935	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11260	120	2	1.08	671662380	59427	79.14	10990	11620	10910	14480	7800	11140	11302.31	0.34	11755	11873	11506	11313	10946	10753	11410	10850	37	3340	500	7790	10	1	7339299	826	146.23	1.96	12	0.81	77.00	5748.00	20900	20230208	-46.12	9930	20220930	13.39	20900	-46.12	20230208	10250	9.85	20230727	20900	-46.12	20230208	9930	13.39	20220930	2.96	N	303530	500	36 억	25233	N	N	0	N	N
124	20230809	140933	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11260	120	2	1.08	633424380	56028	74.62	10990	11620	10910	14480	7800	11140	11305.50	0.34	11489	11873	11506	11313	10946	10753	11410	10850	37	3340	500	7790	10	1	7339299	826	146.23	1.96	12	0.76	77.00	5748.00	20900	20230208	-46.12	9930	20220930	13.39	20900	-46.12	20230208	10250	9.85	20230727	20900	-46.12	20230208	9930	13.39	20220930	2.96	N	303530	500	36 억	25233	N	N	0	N	N
125	20230809	130954	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11310	170	2	1.53	620040460	54841	73.04	10990	11620	10910	14480	7800	11140	11306.15	0.34	11485	11873	11506	11313	10946	10753	11410	10850	37	3340	500	7790	10	1	7339299	830	146.88	1.97	12	0.75	77.00	5748.00	20900	20230208	-45.89	9930	20220930	13.90	20900	-45.89	20230208	10250	10.34	20230727	20900	-45.89	20230208	9930	13.90	20220930	2.96	N	303530	500	36 억	25233	N	N	0	N	N
126	20230809	120953	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11400	260	2	2.33	566643530	50113	66.74	10990	11620	10910	14480	7800	11140	11307.32	0.34	10556	11873	11506	11313	10946	10753	11410	10850	37	3340	500	7790	10	1	7339299	837	148.05	1.98	12	0.68	77.00	5748.00	20900	20230208	-45.45	9930	20220930	14.80	20900	-45.45	20230208	10250	11.22	20230727	20900	-45.45	20230208	9930	14.80	20220930	2.96	N	303530	500	36 억	25233	N	N	0	N	N
127	20230809	110945	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11310	170	2	1.53	536119020	47440	63.18	10990	11620	10910	14480	7800	11140	11300.99	0.34	10226	11873	11506	11313	10946	10753	11410	10850	37	3340	500	7790	10	1	7339299	830	146.88	1.97	12	0.65	77.00	5748.00	20900	20230208	-45.89	9930	20220930	13.90	20900	-45.89	20230208	10250	10.34	20230727	20900	-45.89	20230208	9930	13.90	20220930	2.96	N	303530	500	36 억	25233	N	N	0	N	N
128	20230809	100932	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11400	260	2	2.33	471817150	41763	55.62	10990	11620	10910	14480	7800	11140	11297.49	0.34	10111	11873	11506	11313	10946	10753	11410	10850	37	3340	500	7790	10	1	7339299	837	148.05	1.98	12	0.57	77.00	5748.00	20900	20230208	-45.45	9930	20220930	14.80	20900	-45.45	20230208	10250	11.22	20230727	20900	-45.45	20230208	9930	14.80	20220930	2.96	N	303530	500	36 억	25233	N	N	0	N	N
129	20230809	090938	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11030	-110	5	-0.99	76295850	6952	9.26	10990	11130	10910	14480	7800	11140	10974.66	0.34	2224	11873	11506	11313	10946	10753	11410	10850	37	3340	500	7790	10	1	7339299	810	143.25	1.92	12	0.09	77.00	5748.00	20900	20230208	-47.22	9930	20220930	11.08	20900	-47.22	20230208	10250	7.61	20230727	20900	-47.22	20230208	9930	11.08	20220930	2.96	N	303530	500	36 억	25233	N	N	0	N	N
130	20230808	160956	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11140	-630	5	-5.35	823010400	72969	7.99	11650	11680	11120	15300	8240	11770	11277.43	0.47	-8965	16116	13942	12826	10652	9536	13385	10095	37	3530	500	8230	10	1	7339299	818	144.68	1.94	12	0.99	77.00	5748.00	20900	20230208	-46.70	9930	20220930	12.19	20900	-46.70	20230208	10250	8.68	20230727	20900	-46.70	20230208	9930	12.19	20220930	3.07	N	303530	500	36 억	34666	N	N	33	N	N
131	20230808	150944	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11130	-640	5	-5.44	768860860	68107	7.46	11650	11680	11120	15300	8240	11770	11286.89	0.47	-8953	16116	13942	12826	10652	9536	13385	10095	37	3530	500	8230	10	1	7339299	817	144.55	1.94	12	0.93	77.00	5748.00	20900	20230208	-46.75	9930	20220930	12.08	20900	-46.75	20230208	10250	8.59	20230727	20900	-46.75	20230208	9930	12.08	20220930	3.07	N	303530	500	36 억	34666	N	N	33	N	N
132	20230808	140940	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11220	-550	5	-4.67	710099030	62844	6.88	11650	11680	11120	15300	8240	11770	11297.14	0.47	-9283	16116	13942	12826	10652	9536	13385	10095	37	3530	500	8230	10	1	7339299	823	145.71	1.95	12	0.86	77.00	5748.00	20900	20230208	-46.32	9930	20220930	12.99	20900	-46.32	20230208	10250	9.46	20230727	20900	-46.32	20230208	9930	12.99	20220930	3.07	N	303530	500	36 억	34666	N	N	33	N	N
133	20230808	130931	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11160	-610	5	-5.18	675409840	59751	6.54	11650	11680	11120	15300	8240	11770	11301.39	0.47	-9894	16116	13942	12826	10652	9536	13385	10095	37	3530	500	8230	10	1	7339299	819	144.94	1.94	12	0.81	77.00	5748.00	20900	20230208	-46.60	9930	20220930	12.39	20900	-46.60	20230208	10250	8.88	20230727	20900	-46.60	20230208	9930	12.39	20220930	3.07	N	303530	500	36 억	34666	N	N	33	N	N
134	20230808	120938	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11190	-580	5	-4.93	660522200	58414	6.40	11650	11680	11120	15300	8240	11770	11305.21	0.47	-9837	16116	13942	12826	10652	9536	13385	10095	37	3530	500	8230	10	1	7339299	821	145.32	1.95	12	0.80	77.00	5748.00	20900	20230208	-46.46	9930	20220930	12.69	20900	-46.46	20230208	10250	9.17	20230727	20900	-46.46	20230208	9930	12.69	20220930	3.07	N	303530	500	36 억	34666	N	N	33	N	N
135	20230808	110926	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11160	-610	5	-5.18	608768680	53773	5.89	11650	11680	11130	15300	8240	11770	11318.57	0.47	-9756	16116	13942	12826	10652	9536	13385	10095	37	3530	500	8230	10	1	7339299	819	144.94	1.94	12	0.73	77.00	5748.00	20900	20230208	-46.60	9930	20220930	12.39	20900	-46.60	20230208	10250	8.88	20230727	20900	-46.60	20230208	9930	12.39	20220930	3.07	N	303530	500	36 억	34666	N	N	33	N	N
136	20230808	100939	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11350	-420	5	-3.57	387008900	34023	3.73	11650	11680	11260	15300	8240	11770	11371.41	0.47	-3402	16116	13942	12826	10652	9536	13385	10095	37	3530	500	8230	10	1	7339299	833	147.40	1.97	12	0.46	77.00	5748.00	20900	20230208	-45.69	9930	20220930	14.30	20900	-45.69	20230208	10250	10.73	20230727	20900	-45.69	20230208	9930	14.30	20220930	3.07	N	303530	500	36 억	34666	N	N	33	N	N
137	20230808	090944	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11380	-390	5	-3.31	204487820	17896	1.96	11650	11680	11270	15300	8240	11770	11420.60	0.47	282	16116	13942	12826	10652	9536	13385	10095	37	3530	500	8230	10	1	7339299	835	147.79	1.98	12	0.24	77.00	5748.00	20900	20230208	-45.55	9930	20220930	14.60	20900	-45.55	20230208	10250	11.02	20230727	20900	-45.55	20230208	9930	14.60	20220930	3.07	N	303530	500	36 억	34666	N	N	33	N	N
138	20230807	160935	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11770	-920	5	-7.25	12371856230	910822	981.56	14440	15000	11710	16490	8890	12690	13585.41	1.18	-58760	13583	13136	12333	11886	11083	13360	12110	37	3800	500	8880	10	1	7339299	864	152.86	2.05	12	12.41	77.00	5748.00	20900	20230208	-43.68	9930	20220930	18.53	20900	-43.68	20230208	10250	14.83	20230727	20900	-43.68	20230208	9930	18.53	20220930	3.14	N	303530	500	36 억	86434	N	N	33	N	N
139	20230807	150935	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12070	-620	5	-4.89	11994496140	878878	947.14	14440	15000	11850	16490	8890	12690	13647.51	1.18	-60586	13583	13136	12333	11886	11083	13360	12110	37	3800	500	8880	10	1	7339299	886	156.75	2.10	12	11.97	77.00	5748.00	20900	20230208	-42.25	9930	20220930	21.55	20900	-42.25	20230208	10250	17.76	20230727	20900	-42.25	20230208	9930	21.55	20220930	3.14	N	303530	500	36 억	86434	N	N	122	N	N
140	20230807	140941	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12210	-480	5	-3.78	11330416500	823755	887.73	14440	15000	12120	16490	8890	12690	13754.60	1.18	-61680	13583	13136	12333	11886	11083	13360	12110	37	3800	500	8880	10	1	7339299	896	158.57	2.12	12	11.22	77.00	5748.00	20900	20230208	-41.58	9930	20220930	22.96	20900	-41.58	20230208	10250	19.12	20230727	20900	-41.58	20230208	9930	22.96	20220930	3.14	N	303530	500	36 억	86434	N	N	122	N	N
141	20230807	130930	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12250	-440	5	-3.47	11244966020	816763	880.20	14440	15000	12120	16490	8890	12690	13767.72	1.18	-61300	13583	13136	12333	11886	11083	13360	12110	37	3800	500	8880	10	1	7339299	899	159.09	2.13	12	11.13	77.00	5748.00	20900	20230208	-41.39	9930	20220930	23.36	20900	-41.39	20230208	10250	19.51	20230727	20900	-41.39	20230208	9930	23.36	20220930	3.14	N	303530	500	36 억	86434	N	N	122	N	N
142	20230807	120929	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12310	-380	5	-2.99	11039246330	799929	862.06	14440	15000	12120	16490	8890	12690	13800.28	1.18	-60411	13583	13136	12333	11886	11083	13360	12110	37	3800	500	8880	10	1	7339299	903	159.87	2.14	12	10.90	77.00	5748.00	20900	20230208	-41.10	9930	20220930	23.97	20900	-41.10	20230208	10250	20.10	20230727	20900	-41.10	20230208	9930	23.97	20220930	3.14	N	303530	500	36 억	86434	N	N	122	N	N
143	20230807	110921	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12290	-400	5	-3.15	10783649260	779032	839.54	14440	15000	12200	16490	8890	12690	13842.37	1.18	-58818	13583	13136	12333	11886	11083	13360	12110	37	3800	500	8880	10	1	7339299	902	159.61	2.14	12	10.61	77.00	5748.00	20900	20230208	-41.20	9930	20220930	23.77	20900	-41.20	20230208	10250	19.90	20230727	20900	-41.20	20230208	9930	23.77	20220930	3.14	N	303530	500	36 억	86434	N	N	122	N	N
144	20230807	100934	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12410	-280	5	-2.21	10169414600	729271	785.91	14440	15000	12310	16490	8890	12690	13944.63	1.18	-54304	13583	13136	12333	11886	11083	13360	12110	37	3800	500	8880	10	1	7339299	911	161.17	2.16	12	9.94	77.00	5748.00	20900	20230208	-40.62	9930	20220930	24.97	20900	-40.62	20230208	10250	21.07	20230727	20900	-40.62	20230208	9930	24.97	20220930	3.14	N	303530	500	36 억	86434	N	N	122	N	N
145	20230807	090931	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14590	1900	2	14.97	5247931130	361263	389.32	14440	15000	13880	16490	8890	12690	14526.62	1.18	-36843	13583	13136	12333	11886	11083	13360	12110	37	3800	500	8880	10	1	7339299	1071	189.48	2.54	12	4.92	77.00	5748.00	20900	20230208	-30.19	9930	20220930	46.93	20900	-30.19	20230208	10250	42.34	20230727	20900	-30.19	20230208	9930	46.93	20220930	3.14	N	303530	500	36 억	86434	N	N	122	N	N
146	20230804	160924	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12690	930	2	7.91	743207040	60355	317.62	11670	12780	11530	15280	8240	11760	12306.51	1.21	-3228	12126	11942	11796	11612	11466	11870	11540	37	3520	500	8230	10	1	7339299	931	164.81	2.21	12	0.82	77.00	5748.00	20900	20230208	-39.28	9930	20220930	27.79	20900	-39.28	20230208	10250	23.80	20230727	20900	-39.28	20230208	9930	27.79	20220930	3.13	N	303530	500	36 억	88796	N	N	122	N	N
147	20230804	150924	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12460	700	2	5.95	564602080	46148	242.86	11670	12780	11530	15280	8240	11760	12234.59	1.21	-4897	12126	11942	11796	11612	11466	11870	11540	37	3520	500	8230	10	1	7339299	914	161.82	2.17	12	0.63	77.00	5748.00	20900	20230208	-40.38	9930	20220930	25.48	20900	-40.38	20230208	10250	21.56	20230727	20900	-40.38	20230208	9930	25.48	20220930	3.13	N	303530	500	36 억	88796	N	N	0	N	N
148	20230804	140937	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12120	360	2	3.06	263052850	22107	116.34	11670	12250	11530	15280	8240	11760	11899.07	1.21	-2322	12126	11942	11796	11612	11466	11870	11540	37	3520	500	8230	10	1	7339299	890	157.40	2.11	12	0.30	77.00	5748.00	20900	20230208	-42.01	9930	20220930	22.05	20900	-42.01	20230208	10250	18.24	20230727	20900	-42.01	20230208	9930	22.05	20220930	3.13	N	303530	500	36 억	88796	N	N	0	N	N
149	20230804	130922	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11920	160	2	1.36	190738430	16121	84.84	11670	12250	11530	15280	8240	11760	11831.67	1.21	-4203	12126	11942	11796	11612	11466	11870	11540	37	3520	500	8230	10	1	7339299	875	154.81	2.07	12	0.22	77.00	5748.00	20900	20230208	-42.97	9930	20220930	20.04	20900	-42.97	20230208	10250	16.29	20230727	20900	-42.97	20230208	9930	20.04	20220930	3.13	N	303530	500	36 억	88796	N	N	0	N	N
150	20230804	120916	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11970	210	2	1.79	150728880	12752	67.11	11670	12250	11530	15280	8240	11760	11820.02	1.21	-2977	12126	11942	11796	11612	11466	11870	11540	37	3520	500	8230	10	1	7339299	879	155.45	2.08	12	0.17	77.00	5748.00	20900	20230208	-42.73	9930	20220930	20.54	20900	-42.73	20230208	10250	16.78	20230727	20900	-42.73	20230208	9930	20.54	20220930	3.13	N	303530	500	36 억	88796	N	N	0	N	N
151	20230804	110928	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11620	-140	5	-1.19	65211880	5602	29.48	11670	11740	11530	15280	8240	11760	11640.82	1.21	351	12126	11942	11796	11612	11466	11870	11540	37	3520	500	8230	10	1	7339299	853	150.91	2.02	12	0.08	77.00	5748.00	20900	20230208	-44.40	9930	20220930	17.02	20900	-44.40	20230208	10250	13.37	20230727	20900	-44.40	20230208	9930	17.02	20220930	3.13	N	303530	500	36 억	88796	N	N	0	N	N
152	20230804	100912	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11700	-60	5	-0.51	44101230	3792	19.96	11670	11740	11530	15280	8240	11760	11630.07	1.21	285	12126	11942	11796	11612	11466	11870	11540	37	3520	500	8230	10	1	7339299	859	151.95	2.04	12	0.05	77.00	5748.00	20900	20230208	-44.02	9930	20220930	17.82	20900	-44.02	20230208	10250	14.15	20230727	20900	-44.02	20230208	9930	17.82	20220930	3.13	N	303530	500	36 억	88796	N	N	0	N	N
153	20230804	090912	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11580	-180	5	-1.53	4547460	393	2.07	11670	11670	11530	15280	8240	11760	11571.15	1.21	-206	12126	11942	11796	11612	11466	11870	11540	37	3520	500	8230	10	1	7339299	850	150.39	2.01	12	0.01	77.00	5748.00	20900	20230208	-44.59	9930	20220930	16.62	20900	-44.59	20230208	10250	12.98	20230727	20900	-44.59	20230208	9930	16.62	20220930	3.13	N	303530	500	36 억	88796	N	N	0	N	N
154	20230803	160915	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11760	-340	5	-2.81	223885320	18969	72.89	11980	11980	11650	15730	8470	12100	11803.68	1.26	-3614	12720	12410	12220	11910	11720	12315	11815	37	3630	500	8470	10	1	7339299	863	152.73	2.05	12	0.26	77.00	5748.00	20900	20230208	-43.73	9930	20220930	18.43	20900	-43.73	20230208	10250	14.73	20230727	20900	-43.73	20230208	9930	18.43	20220930	3.11	N	303530	500	36 억	92581	N	N	49	N	N
155	20230803	150922	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11760	-340	5	-2.81	214867460	18202	69.94	11980	11980	11650	15730	8470	12100	11804.61	1.26	-3577	12720	12410	12220	11910	11720	12315	11815	37	3630	500	8470	10	1	7339299	863	152.73	2.05	12	0.25	77.00	5748.00	20900	20230208	-43.73	9930	20220930	18.43	20900	-43.73	20230208	10250	14.73	20230727	20900	-43.73	20230208	9930	18.43	20220930	3.11	N	303530	500	36 억	92581	N	N	49	N	N
156	20230803	140914	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11890	-210	5	-1.74	211274200	17897	68.77	11980	11980	11650	15730	8470	12100	11805.01	1.26	-3749	12720	12410	12220	11910	11720	12315	11815	37	3630	500	8470	10	1	7339299	873	154.42	2.07	12	0.24	77.00	5748.00	20900	20230208	-43.11	9930	20220930	19.74	20900	-43.11	20230208	10250	16.00	20230727	20900	-43.11	20230208	9930	19.74	20220930	3.11	N	303530	500	36 억	92581	N	N	49	N	N
157	20230803	130916	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11770	-330	5	-2.73	200609760	16994	65.30	11980	11980	11650	15730	8470	12100	11804.74	1.26	-3570	12720	12410	12220	11910	11720	12315	11815	37	3630	500	8470	10	1	7339299	864	152.86	2.05	12	0.23	77.00	5748.00	20900	20230208	-43.68	9930	20220930	18.53	20900	-43.68	20230208	10250	14.83	20230727	20900	-43.68	20230208	9930	18.53	20220930	3.11	N	303530	500	36 억	92581	N	N	49	N	N
158	20230803	120921	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11760	-340	5	-2.81	173426010	14667	56.36	11980	11980	11670	15730	8470	12100	11824.23	1.26	-3407	12720	12410	12220	11910	11720	12315	11815	37	3630	500	8470	10	1	7339299	863	152.73	2.05	12	0.20	77.00	5748.00	20900	20230208	-43.73	9930	20220930	18.43	20900	-43.73	20230208	10250	14.73	20230727	20900	-43.73	20230208	9930	18.43	20220930	3.11	N	303530	500	36 억	92581	N	N	49	N	N
159	20230803	110909	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11720	-380	5	-3.14	151552250	12799	49.18	11980	11980	11720	15730	8470	12100	11840.94	1.26	-4057	12720	12410	12220	11910	11720	12315	11815	37	3630	500	8470	10	1	7339299	860	152.21	2.04	12	0.17	77.00	5748.00	20900	20230208	-43.92	9930	20220930	18.03	20900	-43.92	20230208	10250	14.34	20230727	20900	-43.92	20230208	9930	18.03	20220930	3.11	N	303530	500	36 억	92581	N	N	49	N	N
160	20230803	100907	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11820	-280	5	-2.31	105826620	8919	34.27	11980	11980	11810	15730	8470	12100	11865.30	1.26	-1657	12720	12410	12220	11910	11720	12315	11815	37	3630	500	8470	10	1	7339299	868	153.51	2.06	12	0.12	77.00	5748.00	20900	20230208	-43.44	9930	20220930	19.03	20900	-43.44	20230208	10250	15.32	20230727	20900	-43.44	20230208	9930	19.03	20220930	3.11	N	303530	500	36 억	92581	N	N	49	N	N
161	20230803	090909	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11870	-230	5	-1.90	19512850	1636	6.29	11980	11980	11850	15730	8470	12100	11927.17	1.26	-73	12720	12410	12220	11910	11720	12315	11815	37	3630	500	8470	10	1	7339299	871	154.16	2.07	12	0.02	77.00	5748.00	20900	20230208	-43.21	9930	20220930	19.54	20900	-43.21	20230208	10250	15.80	20230727	20900	-43.21	20230208	9930	19.54	20220930	3.11	N	303530	500	36 억	92581	N	N	49	N	N
162	20230802	160916	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12100	-250	5	-2.02	319025170	26025	48.34	12490	12530	12030	16050	8650	12350	12258.53	1.43	-12482	12983	12666	12033	11716	11083	12825	11875	37	3700	500	8640	10	1	7339299	888	157.14	2.11	12	0.35	77.00	5748.00	20900	20230208	-42.11	9930	20220930	21.85	20900	-42.11	20230208	10250	18.05	20230727	20900	-42.11	20230208	9930	21.85	20220930	3.24	N	303530	500	36 억	104939	N	N	49	N	N
163	20230802	150927	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12070	-280	5	-2.27	313289770	25551	47.46	12490	12530	12030	16050	8650	12350	12261.35	1.43	-12273	12983	12666	12033	11716	11083	12825	11875	37	3700	500	8640	10	1	7339299	886	156.75	2.10	12	0.35	77.00	5748.00	20900	20230208	-42.25	9930	20220930	21.55	20900	-42.25	20230208	10250	17.76	20230727	20900	-42.25	20230208	9930	21.55	20220930	3.24	N	303530	500	36 억	104939	N	N	0	N	N
164	20230802	140915	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12090	-260	5	-2.11	278471280	22673	42.11	12490	12530	12030	16050	8650	12350	12282.07	1.43	-11358	12983	12666	12033	11716	11083	12825	11875	37	3700	500	8640	10	1	7339299	887	157.01	2.10	12	0.31	77.00	5748.00	20900	20230208	-42.15	9930	20220930	21.75	20900	-42.15	20230208	10250	17.95	20230727	20900	-42.15	20230208	9930	21.75	20220930	3.24	N	303530	500	36 억	104939	N	N	0	N	N
165	20230802	130909	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12210	-140	5	-1.13	249043330	20240	37.59	12490	12530	12090	16050	8650	12350	12304.51	1.43	-9803	12983	12666	12033	11716	11083	12825	11875	37	3700	500	8640	10	1	7339299	896	158.57	2.12	12	0.28	77.00	5748.00	20900	20230208	-41.58	9930	20220930	22.96	20900	-41.58	20230208	10250	19.12	20230727	20900	-41.58	20230208	9930	22.96	20220930	3.24	N	303530	500	36 억	104939	N	N	0	N	N
166	20230802	120904	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12150	-200	5	-1.62	232490430	18875	35.06	12490	12530	12150	16050	8650	12350	12317.37	1.43	-9122	12983	12666	12033	11716	11083	12825	11875	37	3700	500	8640	10	1	7339299	892	157.79	2.11	12	0.26	77.00	5748.00	20900	20230208	-41.87	9930	20220930	22.36	20900	-41.87	20230208	10250	18.54	20230727	20900	-41.87	20230208	9930	22.36	20220930	3.24	N	303530	500	36 억	104939	N	N	0	N	N
167	20230802	110907	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12250	-100	5	-0.81	189478360	15349	28.51	12490	12530	12190	16050	8650	12350	12344.67	1.43	-6843	12983	12666	12033	11716	11083	12825	11875	37	3700	500	8640	10	1	7339299	899	159.09	2.13	12	0.21	77.00	5748.00	20900	20230208	-41.39	9930	20220930	23.36	20900	-41.39	20230208	10250	19.51	20230727	20900	-41.39	20230208	9930	23.36	20220930	3.24	N	303530	500	36 억	104939	N	N	0	N	N
168	20230802	100908	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12230	-120	5	-0.97	154315290	12470	23.16	12490	12530	12190	16050	8650	12350	12374.92	1.43	-5644	12983	12666	12033	11716	11083	12825	11875	37	3700	500	8640	10	1	7339299	898	158.83	2.13	12	0.17	77.00	5748.00	20900	20230208	-41.48	9930	20220930	23.16	20900	-41.48	20230208	10250	19.32	20230727	20900	-41.48	20230208	9930	23.16	20220930	3.24	N	303530	500	36 억	104939	N	N	0	N	N
169	20230802	090907	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12410	60	2	0.49	55372250	4484	8.33	12490	12490	12230	16050	8650	12350	12348.85	1.43	-1217	12983	12666	12033	11716	11083	12825	11875	37	3700	500	8640	10	1	7339299	911	161.17	2.16	12	0.06	77.00	5748.00	20900	20230208	-40.62	9930	20220930	24.97	20900	-40.62	20230208	10250	21.07	20230727	20900	-40.62	20230208	9930	24.97	20220930	3.24	N	303530	500	36 억	104939	N	N	0	N	N
170	20230801	160907	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12350	1030	2	9.10	633229550	52519	203.45	11400	12350	11400	14710	7930	11320	12055.70	1.42	725	11786	11552	11406	11172	11026	11480	11100	37	3390	500	7920	10	1	7339299	906	160.39	2.15	12	0.72	77.00	5748.00	20900	20230208	-40.91	9930	20220930	24.37	20900	-40.91	20230208	10250	20.49	20230727	20900	-40.91	20230208	9930	24.37	20220930	3.28	N	303530	500	36 억	104478	N	N	11	N	N
171	20230801	150903	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12150	830	2	7.33	586830910	48755	188.87	11400	12320	11400	14710	7930	11320	12036.32	1.42	376	11786	11552	11406	11172	11026	11480	11100	37	3390	500	7920	10	1	7339299	892	157.79	2.11	12	0.66	77.00	5748.00	20900	20230208	-41.87	9930	20220930	22.36	20900	-41.87	20230208	10250	18.54	20230727	20900	-41.87	20230208	9930	22.36	20220930	3.28	N	303530	500	36 억	104478	N	N	11	N	N
172	20230801	140919	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12220	900	2	7.95	456662890	38108	147.63	11400	12320	11400	14710	7930	11320	11983.39	1.42	2809	11786	11552	11406	11172	11026	11480	11100	37	3390	500	7920	10	1	7339299	897	158.70	2.13	12	0.52	77.00	5748.00	20900	20230208	-41.53	9930	20220930	23.06	20900	-41.53	20230208	10250	19.22	20230727	20900	-41.53	20230208	9930	23.06	20220930	3.28	N	303530	500	36 억	104478	N	N	11	N	N
173	20230801	130859	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12010	690	2	6.10	377120730	31525	122.12	11400	12320	11400	14710	7930	11320	11962.59	1.42	3533	11786	11552	11406	11172	11026	11480	11100	37	3390	500	7920	10	1	7339299	881	155.97	2.09	12	0.43	77.00	5748.00	20900	20230208	-42.54	9930	20220930	20.95	20900	-42.54	20230208	10250	17.17	20230727	20900	-42.54	20230208	9930	20.95	20220930	3.28	N	303530	500	36 억	104478	N	N	11	N	N
174	20230801	120859	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12180	860	2	7.60	287873550	24198	93.74	11400	12180	11400	14710	7930	11320	11896.58	1.42	4672	11786	11552	11406	11172	11026	11480	11100	37	3390	500	7920	10	1	7339299	894	158.18	2.12	12	0.33	77.00	5748.00	20900	20230208	-41.72	9930	20220930	22.66	20900	-41.72	20230208	10250	18.83	20230727	20900	-41.72	20230208	9930	22.66	20220930	3.28	N	303530	500	36 억	104478	N	N	11	N	N
175	20230801	110856	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12000	680	2	6.01	211469430	17848	69.14	11400	12060	11400	14710	7930	11320	11848.35	1.42	5376	11786	11552	11406	11172	11026	11480	11100	37	3390	500	7920	10	1	7339299	881	155.84	2.09	12	0.24	77.00	5748.00	20900	20230208	-42.58	9930	20220930	20.85	20900	-42.58	20230208	10250	17.07	20230727	20900	-42.58	20230208	9930	20.85	20220930	3.28	N	303530	500	36 억	104478	N	N	11	N	N
176	20230801	100902	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11820	500	2	4.42	112040330	9520	36.88	11400	11900	11400	14710	7930	11320	11768.94	1.42	1824	11786	11552	11406	11172	11026	11480	11100	37	3390	500	7920	10	1	7339299	868	153.51	2.06	12	0.13	77.00	5748.00	20900	20230208	-43.44	9930	20220930	19.03	20900	-43.44	20230208	10250	15.32	20230727	20900	-43.44	20230208	9930	19.03	20220930	3.28	N	303530	500	36 억	104478	N	N	11	N	N
177	20230801	090854	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11600	280	2	2.47	8548300	744	2.88	11400	11600	11400	14710	7930	11320	11489.65	1.42	161	11786	11552	11406	11172	11026	11480	11100	37	3390	500	7920	10	1	7339299	851	150.65	2.02	12	0.01	77.00	5748.00	20900	20230208	-44.50	9930	20220930	16.82	20900	-44.50	20230208	10250	13.17	20230727	20900	-44.50	20230208	9930	16.82	20220930	3.28	N	303530	500	36 억	104478	N	N	11	N	N

77 KiB Raw Blame History

77 KiB

Raw Blame History