KissMeData/189330/price/prices-20230801.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

78 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	investmentCareful	shortOverheated
2	20230831	160921	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15950	-1880	5	-10.54	16217564310	974341	59.18	17180	17370	15860	23150	12490	17830	16646.18	0.96	35762	20543	19186	16473	15116	12403	19865	15795	30	5320	500	10690	10	1	6092284	972	-21.15	4.64	12	15.99	-754.00	3439.00	31550	20230208	-49.45	9140	20221013	74.51	31550	-49.45	20230208	12020	32.70	20230817	31550	-49.45	20230208	9140	74.51	20221013	2.52	N	189330	500	30 억	58318	N	N	N	N
3	20230831	151147	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15940	-1890	5	-10.60	15716726640	942891	57.27	17180	17370	15870	23150	12490	17830	16668.66	0.96	33046	20543	19186	16473	15116	12403	19865	15795	30	5320	500	10690	10	1	6092284	971	-21.14	4.64	12	15.48	-754.00	3439.00	31550	20230208	-49.48	9140	20221013	74.40	31550	-49.48	20230208	12020	32.61	20230817	31550	-49.48	20230208	9140	74.40	20221013	2.52	N	189330	500	30 억	58318	N	N	N	N
4	20230831	141254	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16140	-1690	5	-9.48	14626558320	874710	53.13	17180	17370	15920	23150	12490	17830	16721.61	0.96	30421	20543	19186	16473	15116	12403	19865	15795	30	5320	500	10690	10	1	6092284	983	-21.41	4.69	12	14.36	-754.00	3439.00	31550	20230208	-48.84	9140	20221013	76.59	31550	-48.84	20230208	12020	34.28	20230817	31550	-48.84	20230208	9140	76.59	20221013	2.52	N	189330	500	30 억	58318	N	N	N	N
5	20230831	131219	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16060	-1770	5	-9.93	14040196770	838349	50.92	17180	17370	15920	23150	12490	17830	16747.44	0.96	32839	20543	19186	16473	15116	12403	19865	15795	30	5320	500	10690	10	1	6092284	978	-21.30	4.67	12	13.76	-754.00	3439.00	31550	20230208	-49.10	9140	20221013	75.71	31550	-49.10	20230208	12020	33.61	20230817	31550	-49.10	20230208	9140	75.71	20221013	2.52	N	189330	500	30 억	58318	N	N	N	N
6	20230831	121259	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16350	-1480	5	-8.30	12702111240	755315	45.88	17180	17370	16180	23150	12490	17830	16816.97	0.96	32665	20543	19186	16473	15116	12403	19865	15795	30	5320	500	10690	10	1	6092284	996	-21.68	4.75	12	12.40	-754.00	3439.00	31550	20230208	-48.18	9140	20221013	78.88	31550	-48.18	20230208	12020	36.02	20230817	31550	-48.18	20230208	9140	78.88	20221013	2.52	N	189330	500	30 억	58318	N	N	N	N
7	20230831	111733	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16550	-1280	5	-7.18	10951083840	648078	39.37	17180	17370	16530	23150	12490	17830	16897.79	0.96	19900	20543	19186	16473	15116	12403	19865	15795	30	5320	500	10690	10	1	6092284	1008	-21.95	4.81	12	10.64	-754.00	3439.00	31550	20230208	-47.54	9140	20221013	81.07	31550	-47.54	20230208	12020	37.69	20230817	31550	-47.54	20230208	9140	81.07	20221013	2.52	N	189330	500	30 억	58318	N	N	N	N
8	20230831	101347	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16840	-990	5	-5.55	9939736460	587606	35.69	17180	17370	16530	23150	12490	17830	16915.65	0.96	16833	20543	19186	16473	15116	12403	19865	15795	30	5320	500	10690	10	1	6092284	1026	-22.33	4.90	12	9.65	-754.00	3439.00	31550	20230208	-46.62	9140	20221013	84.25	31550	-46.62	20230208	12020	40.10	20230817	31550	-46.62	20230208	9140	84.25	20221013	2.52	N	189330	500	30 억	58318	N	N	N	N
9	20230831	091214	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16900	-930	5	-5.22	6204685110	365536	22.20	17180	17370	16530	23150	12490	17830	16974.21	0.96	-2211	20543	19186	16473	15116	12403	19865	15795	30	5320	500	10690	10	1	6092284	1030	-22.41	4.91	12	6.00	-754.00	3439.00	31550	20230208	-46.43	9140	20221013	84.90	31550	-46.43	20230208	12020	40.60	20230817	31550	-46.43	20230208	9140	84.90	20221013	2.52	N	189330	500	30 억	58318	N	N	N	N
10	20230830	160926	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17830	4110	1	29.96	27962877930	1645062	2036.14	14050	17830	13760	17830	9610	13720	16997.69	0.94	-123	14240	13980	13650	13390	13060	14110	13520	30	4110	500	8230	10	1	6092284	1086	-23.65	5.18	12	27.00	-754.00	3439.00	31550	20230208	-43.49	9140	20221013	95.08	31550	-43.49	20230208	12020	48.34	20230817	31550	-43.49	20230208	9140	95.08	20221013	2.54	N	189330	500	30 억	57094	N	N	N	N
11	20230830	151123	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17830	4110	1	29.96	27891094350	1641036	2031.16	14050	17830	13760	17830	9610	13720	16996.03	0.94	-123	14240	13980	13650	13390	13060	14110	13520	30	4110	500	8230	10	1	6092284	1086	-23.65	5.18	12	26.94	-754.00	3439.00	31550	20230208	-43.49	9140	20221013	95.08	31550	-43.49	20230208	12020	48.34	20230817	31550	-43.49	20230208	9140	95.08	20221013	2.54	N	189330	500	30 억	57094	N	N	N	N
12	20230830	141212	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17830	4110	1	29.96	27741251030	1632632	2020.76	14050	17830	13760	17830	9610	13720	16991.74	0.94	16	14240	13980	13650	13390	13060	14110	13520	30	4110	500	8230	10	1	6092284	1086	-23.65	5.18	12	26.80	-754.00	3439.00	31550	20230208	-43.49	9140	20221013	95.08	31550	-43.49	20230208	12020	48.34	20230817	31550	-43.49	20230208	9140	95.08	20221013	2.54	N	189330	500	30 억	57094	N	N	N	N
13	20230830	131201	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17830	4110	1	29.96	27352039960	1610803	1993.74	14050	17830	13760	17830	9610	13720	16980.38	0.94	456	14240	13980	13650	13390	13060	14110	13520	30	4110	500	8230	10	1	6092284	1086	-23.65	5.18	12	26.44	-754.00	3439.00	31550	20230208	-43.49	9140	20221013	95.08	31550	-43.49	20230208	12020	48.34	20230817	31550	-43.49	20230208	9140	95.08	20221013	2.54	N	189330	500	30 억	57094	N	N	N	N
14	20230830	121216	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17830	4110	1	29.96	22304559230	1327668	1643.30	14050	17830	13760	17830	9610	13720	16799.80	0.94	748	14240	13980	13650	13390	13060	14110	13520	30	4110	500	8230	10	1	6092284	1086	-23.65	5.18	12	21.79	-754.00	3439.00	31550	20230208	-43.49	9140	20221013	95.08	31550	-43.49	20230208	12020	48.34	20230817	31550	-43.49	20230208	9140	95.08	20221013	2.54	N	189330	500	30 억	57094	N	N	N	N
15	20230830	111714	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14700	980	2	7.14	1019762210	71884	88.97	14050	14720	13760	17830	9610	13720	14186.22	0.94	8905	14240	13980	13650	13390	13060	14110	13520	30	4110	500	8230	10	1	6092284	896	-19.50	4.27	12	1.18	-754.00	3439.00	31550	20230208	-53.41	9140	20221013	60.83	31550	-53.41	20230208	12020	22.30	20230817	31550	-53.41	20230208	9140	60.83	20221013	2.54	N	189330	500	30 억	57094	N	N	N	N
16	20230830	101253	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13870	150	2	1.09	311344450	22371	27.69	14050	14110	13760	17830	9610	13720	13917.32	0.94	1170	14240	13980	13650	13390	13060	14110	13520	30	4110	500	8230	10	1	6092284	845	-18.40	4.03	12	0.37	-754.00	3439.00	31550	20230208	-56.04	9140	20221013	51.75	31550	-56.04	20230208	12020	15.39	20230817	31550	-56.04	20230208	9140	51.75	20221013	2.54	N	189330	500	30 억	57094	N	N	N	N
17	20230830	091150	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13820	100	2	0.73	124625710	8914	11.03	14050	14110	13770	17830	9610	13720	13980.90	0.94	-2033	14240	13980	13650	13390	13060	14110	13520	30	4110	500	8230	10	1	6092284	842	-18.33	4.02	12	0.15	-754.00	3439.00	31550	20230208	-56.20	9140	20221013	51.20	31550	-56.20	20230208	12020	14.98	20230817	31550	-56.20	20230208	9140	51.20	20221013	2.54	N	189330	500	30 억	57094	N	N	N	N
18	20230829	160920	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13720	440	2	3.31	1078052340	79230	105.45	13400	13910	13320	17260	9300	13280	13606.45	0.85	5289	13793	13536	13383	13126	12973	13460	13050	30	3980	500	7960	10	1	6092284	836	-18.20	3.99	12	1.30	-754.00	3439.00	31550	20230208	-56.51	9140	20221013	50.11	31550	-56.51	20230208	12020	14.14	20230817	31550	-56.51	20230208	9140	50.11	20221013	2.59	N	189330	500	30 억	51805	N	N	N	N
19	20230829	151134	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13750	470	2	3.54	1035135240	76104	101.29	13400	13910	13320	17260	9300	13280	13601.59	0.85	4436	13793	13536	13383	13126	12973	13460	13050	30	3980	500	7960	10	1	6092284	838	-18.24	4.00	12	1.25	-754.00	3439.00	31550	20230208	-56.42	9140	20221013	50.44	31550	-56.42	20230208	12020	14.39	20230817	31550	-56.42	20230208	9140	50.44	20221013	2.59	N	189330	500	30 억	51805	N	N	N	N
20	20230829	141254	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13620	340	2	2.56	657929020	48766	64.91	13400	13650	13320	17260	9300	13280	13491.55	0.85	4182	13793	13536	13383	13126	12973	13460	13050	30	3980	500	7960	10	1	6092284	830	-18.06	3.96	12	0.80	-754.00	3439.00	31550	20230208	-56.83	9140	20221013	49.02	31550	-56.83	20230208	12020	13.31	20230817	31550	-56.83	20230208	9140	49.02	20221013	2.59	N	189330	500	30 억	51805	N	N	N	N
21	20230829	131200	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13470	190	2	1.43	491870350	36496	48.58	13400	13630	13320	17260	9300	13280	13477.38	0.85	281	13793	13536	13383	13126	12973	13460	13050	30	3980	500	7960	10	1	6092284	821	-17.86	3.92	12	0.60	-754.00	3439.00	31550	20230208	-57.31	9140	20221013	47.37	31550	-57.31	20230208	12020	12.06	20230817	31550	-57.31	20230208	9140	47.37	20221013	2.59	N	189330	500	30 억	51805	N	N	N	N
22	20230829	121245	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13460	180	2	1.36	459361860	34084	45.36	13400	13630	13320	17260	9300	13280	13477.35	0.85	514	13793	13536	13383	13126	12973	13460	13050	30	3980	500	7960	10	1	6092284	820	-17.85	3.91	12	0.56	-754.00	3439.00	31550	20230208	-57.34	9140	20221013	47.26	31550	-57.34	20230208	12020	11.98	20230817	31550	-57.34	20230208	9140	47.26	20221013	2.59	N	189330	500	30 억	51805	N	N	N	N
23	20230829	111924	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13480	200	2	1.51	422822650	31367	41.75	13400	13630	13320	17260	9300	13280	13479.86	0.85	741	13793	13536	13383	13126	12973	13460	13050	30	3980	500	7960	10	1	6092284	821	-17.88	3.92	12	0.51	-754.00	3439.00	31550	20230208	-57.27	9140	20221013	47.48	31550	-57.27	20230208	12020	12.15	20230817	31550	-57.27	20230208	9140	47.48	20221013	2.59	N	189330	500	30 억	51805	N	N	N	N
24	20230829	101345	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13360	80	2	0.60	364960650	27058	36.01	13400	13630	13320	17260	9300	13280	13488.09	0.85	1872	13793	13536	13383	13126	12973	13460	13050	30	3980	500	7960	10	1	6092284	814	-17.72	3.88	12	0.44	-754.00	3439.00	31550	20230208	-57.65	9140	20221013	46.17	31550	-57.65	20230208	12020	11.15	20230817	31550	-57.65	20230208	9140	46.17	20221013	2.59	N	189330	500	30 억	51805	N	N	N	N
25	20230829	090905	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13450	170	2	1.28	117877330	8761	11.66	13400	13560	13340	17260	9300	13280	13454.78	0.85	1645	13793	13536	13383	13126	12973	13460	13050	30	3980	500	7960	10	1	6092284	819	-17.84	3.91	12	0.14	-754.00	3439.00	31550	20230208	-57.37	9140	20221013	47.16	31550	-57.37	20230208	12020	11.90	20230817	31550	-57.37	20230208	9140	47.16	20221013	2.59	N	189330	500	30 억	51805	N	N	N	N
26	20230828	160854	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13280	-500	5	-3.63	955662170	71685	65.27	13600	13640	13230	17910	9650	13780	13329.77	0.70	8385	14833	14306	13953	13426	13073	14130	13250	30	4130	500	8260	10	1	6092284	809	-17.61	3.86	12	1.18	-754.00	3439.00	31550	20230208	-57.91	9140	20221013	45.30	31550	-57.91	20230208	12020	10.48	20230817	31550	-57.91	20230208	9140	45.30	20221013	2.28	N	189330	500	30 억	42536	N	N	N	N
27	20230828	150904	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13380	-400	5	-2.90	872304300	65423	59.57	13600	13640	13230	17910	9650	13780	13331.29	0.70	7356	14833	14306	13953	13426	13073	14130	13250	30	4130	500	8260	10	1	6092284	815	-17.75	3.89	12	1.07	-754.00	3439.00	31550	20230208	-57.59	9140	20221013	46.39	31550	-57.59	20230208	12020	11.31	20230817	31550	-57.59	20230208	9140	46.39	20221013	2.28	N	189330	500	30 억	42536	N	N	N	N
28	20230828	140905	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13310	-470	5	-3.41	791966270	59409	54.09	13600	13640	13230	17910	9650	13780	13328.53	0.70	5168	14833	14306	13953	13426	13073	14130	13250	30	4130	500	8260	10	1	6092284	811	-17.65	3.87	12	0.98	-754.00	3439.00	31550	20230208	-57.81	9140	20221013	45.62	31550	-57.81	20230208	12020	10.73	20230817	31550	-57.81	20230208	9140	45.62	20221013	2.28	N	189330	500	30 억	42536	N	N	N	N
29	20230828	130913	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13360	-420	5	-3.05	744139790	55820	50.82	13600	13640	13230	17910	9650	13780	13328.70	0.70	5401	14833	14306	13953	13426	13073	14130	13250	30	4130	500	8260	10	1	6092284	814	-17.72	3.88	12	0.92	-754.00	3439.00	31550	20230208	-57.65	9140	20221013	46.17	31550	-57.65	20230208	12020	11.15	20230817	31550	-57.65	20230208	9140	46.17	20221013	2.28	N	189330	500	30 억	42536	N	N	N	N
30	20230828	120904	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13350	-430	5	-3.12	716690010	53765	48.95	13600	13640	13230	17910	9650	13780	13327.59	0.70	5557	14833	14306	13953	13426	13073	14130	13250	30	4130	500	8260	10	1	6092284	813	-17.71	3.88	12	0.88	-754.00	3439.00	31550	20230208	-57.69	9140	20221013	46.06	31550	-57.69	20230208	12020	11.06	20230817	31550	-57.69	20230208	9140	46.06	20221013	2.28	N	189330	500	30 억	42536	N	N	N	N
31	20230828	110900	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13370	-410	5	-2.98	544834420	40837	37.18	13600	13640	13230	17910	9650	13780	13338.53	0.70	4221	14833	14306	13953	13426	13073	14130	13250	30	4130	500	8260	10	1	6092284	815	-17.73	3.89	12	0.67	-754.00	3439.00	31550	20230208	-57.62	9140	20221013	46.28	31550	-57.62	20230208	12020	11.23	20230817	31550	-57.62	20230208	9140	46.28	20221013	2.28	N	189330	500	30 억	42536	N	N	N	N
32	20230828	100851	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13310	-470	5	-3.41	435804400	32689	29.76	13600	13600	13230	17910	9650	13780	13327.80	0.70	4756	14833	14306	13953	13426	13073	14130	13250	30	4130	500	8260	10	1	6092284	811	-17.65	3.87	12	0.54	-754.00	3439.00	31550	20230208	-57.81	9140	20221013	45.62	31550	-57.81	20230208	12020	10.73	20230817	31550	-57.81	20230208	9140	45.62	20221013	2.28	N	189330	500	30 억	42536	N	N	N	N
33	20230828	090904	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13380	-400	5	-2.90	111349070	8252	7.51	13600	13600	13310	17910	9650	13780	13483.08	0.70	242	14833	14306	13953	13426	13073	14130	13250	30	4130	500	8260	10	1	6092284	815	-17.75	3.89	12	0.14	-754.00	3439.00	31550	20230208	-57.59	9140	20221013	46.39	31550	-57.59	20230208	12020	11.31	20230817	31550	-57.59	20230208	9140	46.39	20221013	2.28	N	189330	500	30 억	42536	N	N	N	N
34	20230825	160858	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13780	-950	5	-6.45	1501662380	108195	20.14	14470	14480	13600	19140	10320	14730	13871.40	0.66	2500	17756	16242	15486	13972	13216	15865	13595	30	4410	500	8830	10	1	6081784	838	-18.28	4.01	12	1.78	-754.00	3439.00	31550	20230208	-56.32	9140	20221013	50.77	31550	-56.32	20230208	12020	14.64	20230817	31550	-56.32	20230208	9140	50.77	20221013	2.38	N	189330	500	30 억	40036	N	N	N	N
35	20230825	150903	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13740	-990	5	-6.72	1436530770	103463	19.26	14470	14480	13600	19140	10320	14730	13876.28	0.66	1257	17756	16242	15486	13972	13216	15865	13595	30	4410	500	8830	10	1	6081784	836	-18.22	4.00	12	1.70	-754.00	3439.00	31550	20230208	-56.45	9140	20221013	50.33	31550	-56.45	20230208	12020	14.31	20230817	31550	-56.45	20230208	9140	50.33	20221013	2.38	N	189330	500	30 억	40036	N	N	N	N
36	20230825	140902	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13660	-1070	5	-7.26	1333103150	95922	17.86	14470	14480	13600	19140	10320	14730	13889.06	0.66	-961	17756	16242	15486	13972	13216	15865	13595	30	4410	500	8830	10	1	6081784	831	-18.12	3.97	12	1.58	-754.00	3439.00	31550	20230208	-56.70	9140	20221013	49.45	31550	-56.70	20230208	12020	13.64	20230817	31550	-56.70	20230208	9140	49.45	20221013	2.38	N	189330	500	30 억	40036	N	N	N	N
37	20230825	130856	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13620	-1110	5	-7.54	1281589680	92154	17.16	14470	14480	13600	19140	10320	14730	13898.06	0.66	-588	17756	16242	15486	13972	13216	15865	13595	30	4410	500	8830	10	1	6081784	828	-18.06	3.96	12	1.52	-754.00	3439.00	31550	20230208	-56.83	9140	20221013	49.02	31550	-56.83	20230208	12020	13.31	20230817	31550	-56.83	20230208	9140	49.02	20221013	2.38	N	189330	500	30 억	40036	N	N	N	N
38	20230825	120857	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13720	-1010	5	-6.86	1057660790	75750	14.10	14470	14480	13710	19140	10320	14730	13952.30	0.66	-224	17756	16242	15486	13972	13216	15865	13595	30	4410	500	8830	10	1	6081784	834	-18.20	3.99	12	1.25	-754.00	3439.00	31550	20230208	-56.51	9140	20221013	50.11	31550	-56.51	20230208	12020	14.14	20230817	31550	-56.51	20230208	9140	50.11	20221013	2.38	N	189330	500	30 억	40036	N	N	N	N
39	20230825	110858	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13760	-970	5	-6.59	869096090	62025	11.55	14470	14480	13720	19140	10320	14730	14000.32	0.66	963	17756	16242	15486	13972	13216	15865	13595	30	4410	500	8830	10	1	6081784	837	-18.25	4.00	12	1.02	-754.00	3439.00	31550	20230208	-56.39	9140	20221013	50.55	31550	-56.39	20230208	12020	14.48	20230817	31550	-56.39	20230208	9140	50.55	20221013	2.38	N	189330	500	30 억	40036	N	N	N	N
40	20230825	100902	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13780	-950	5	-6.45	787912480	56149	10.45	14470	14480	13720	19140	10320	14730	14019.95	0.66	1593	17756	16242	15486	13972	13216	15865	13595	30	4410	500	8830	10	1	6081784	838	-18.28	4.01	12	0.92	-754.00	3439.00	31550	20230208	-56.32	9140	20221013	50.77	31550	-56.32	20230208	12020	14.64	20230817	31550	-56.32	20230208	9140	50.77	20221013	2.38	N	189330	500	30 억	40036	N	N	N	N
41	20230825	090856	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14200	-530	5	-3.60	175232780	12189	2.27	14470	14480	14200	19140	10320	14730	14344.87	0.66	106	17756	16242	15486	13972	13216	15865	13595	30	4410	500	8830	10	1	6081784	864	-18.83	4.13	12	0.20	-754.00	3439.00	31550	20230208	-54.99	9140	20221013	55.36	31550	-54.99	20230208	12020	18.14	20230817	31550	-54.99	20230208	9140	55.36	20221013	2.38	N	189330	500	30 억	40036	N	N	N	N
42	20230824	160851	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14730	200	2	1.38	8445685770	532726	360.40	17000	17000	14730	18880	10180	14530	15854.09	1.01	-20859	15270	14900	14380	14010	13490	15085	14195	30	4350	500	8710	10	1	6081784	896	-19.54	4.28	12	8.76	-754.00	3439.00	31550	20230208	-53.31	9140	20221013	61.16	31550	-53.31	20230208	12020	22.55	20230817	31550	-53.31	20230208	9140	61.16	20221013	2.27	N	189330	500	30 억	61225	N	N	N	N
43	20230824	150850	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14760	230	2	1.58	8274894750	521150	352.57	17000	17000	14740	18880	10180	14530	15878.14	1.01	-22126	15270	14900	14380	14010	13490	15085	14195	30	4350	500	8710	10	1	6081784	898	-19.58	4.29	12	8.57	-754.00	3439.00	31550	20230208	-53.22	9140	20221013	61.49	31550	-53.22	20230208	12020	22.80	20230817	31550	-53.22	20230208	9140	61.49	20221013	2.27	N	189330	500	30 억	61225	N	N	N	N
44	20230824	140851	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14800	270	2	1.86	7999992060	502554	339.99	17000	17000	14750	18880	10180	14530	15918.67	1.01	-23217	15270	14900	14380	14010	13490	15085	14195	30	4350	500	8710	10	1	6081784	900	-19.63	4.30	12	8.26	-754.00	3439.00	31550	20230208	-53.09	9140	20221013	61.93	31550	-53.09	20230208	12020	23.13	20230817	31550	-53.09	20230208	9140	61.93	20221013	2.27	N	189330	500	30 억	61225	N	N	N	N
45	20230824	130855	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14840	310	2	2.13	7777036020	487521	329.82	17000	17000	14750	18880	10180	14530	15952.21	1.01	-22688	15270	14900	14380	14010	13490	15085	14195	30	4350	500	8710	10	1	6081784	903	-19.68	4.32	12	8.02	-754.00	3439.00	31550	20230208	-52.96	9140	20221013	62.36	31550	-52.96	20230208	12020	23.46	20230817	31550	-52.96	20230208	9140	62.36	20221013	2.27	N	189330	500	30 억	61225	N	N	N	N
46	20230824	120858	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14930	400	2	2.75	7521212470	470272	318.15	17000	17000	14900	18880	10180	14530	15993.32	1.01	-22561	15270	14900	14380	14010	13490	15085	14195	30	4350	500	8710	10	1	6081784	908	-19.80	4.34	12	7.73	-754.00	3439.00	31550	20230208	-52.68	9140	20221013	63.35	31550	-52.68	20230208	12020	24.21	20230817	31550	-52.68	20230208	9140	63.35	20221013	2.27	N	189330	500	30 억	61225	N	N	N	N
47	20230824	110854	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15080	550	2	3.79	7136107380	444575	300.76	17000	17000	14940	18880	10180	14530	16051.53	1.01	-18715	15270	14900	14380	14010	13490	15085	14195	30	4350	500	8710	10	1	6081784	917	-20.00	4.38	12	7.31	-754.00	3439.00	31550	20230208	-52.20	9140	20221013	64.99	31550	-52.20	20230208	12020	25.46	20230817	31550	-52.20	20230208	9140	64.99	20221013	2.27	N	189330	500	30 억	61225	N	N	N	N
48	20230824	100849	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15110	580	2	3.99	6499548850	402385	272.22	17000	17000	15110	18880	10180	14530	16152.56	1.01	-19764	15270	14900	14380	14010	13490	15085	14195	30	4350	500	8710	10	1	6081784	919	-20.04	4.39	12	6.62	-754.00	3439.00	31550	20230208	-52.11	9140	20221013	65.32	31550	-52.11	20230208	12020	25.71	20230817	31550	-52.11	20230208	9140	65.32	20221013	2.27	N	189330	500	30 억	61225	N	N	N	N
49	20230824	090852	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16070	1540	2	10.60	2886970910	173561	117.42	17000	17000	16010	18880	10180	14530	16633.75	1.01	-19615	15270	14900	14380	14010	13490	15085	14195	30	4350	500	8710	10	1	6081784	977	-21.31	4.67	12	2.85	-754.00	3439.00	31550	20230208	-49.06	9140	20221013	75.82	31550	-49.06	20230208	12020	33.69	20230817	31550	-49.06	20230208	9140	75.82	20221013	2.27	N	189330	500	30 억	61225	N	N	N	N
50	20230823	160849	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14530	70	2	0.48	1877801750	130202	56.58	14470	14750	13860	18790	10130	14460	14421.72	0.72	17498	16033	15246	14623	13836	13213	14935	13525	30	4330	500	8670	10	1	6081784	884	-19.27	4.23	12	2.14	-754.00	3439.00	31550	20230208	-53.95	9140	20221013	58.97	31550	-53.95	20230208	12020	20.88	20230817	31550	-53.95	20230208	9140	58.97	20221013	2.45	N	189330	500	30 억	43955	N	N	N	N
51	20230823	150846	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14550	90	2	0.62	1698263030	117807	51.19	14470	14750	13860	18790	10130	14460	14415.35	0.72	21535	16033	15246	14623	13836	13213	14935	13525	30	4330	500	8670	10	1	6081784	885	-19.30	4.23	12	1.94	-754.00	3439.00	31550	20230208	-53.88	9140	20221013	59.19	31550	-53.88	20230208	12020	21.05	20230817	31550	-53.88	20230208	9140	59.19	20221013	2.45	N	189330	500	30 억	43955	N	N	N	N
52	20230823	140855	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14450	-10	5	-0.07	1193020970	83222	36.17	14470	14540	13860	18790	10130	14460	14334.25	0.72	6535	16033	15246	14623	13836	13213	14935	13525	30	4330	500	8670	10	1	6081784	879	-19.16	4.20	12	1.37	-754.00	3439.00	31550	20230208	-54.20	9140	20221013	58.10	31550	-54.20	20230208	12020	20.22	20230817	31550	-54.20	20230208	9140	58.10	20221013	2.45	N	189330	500	30 억	43955	N	N	N	N
53	20230823	130847	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14340	-120	5	-0.83	923260660	64539	28.05	14470	14540	13860	18790	10130	14460	14303.61	0.72	3906	16033	15246	14623	13836	13213	14935	13525	30	4330	500	8670	10	1	6081784	872	-19.02	4.17	12	1.06	-754.00	3439.00	31550	20230208	-54.55	9140	20221013	56.89	31550	-54.55	20230208	12020	19.30	20230817	31550	-54.55	20230208	9140	56.89	20221013	2.45	N	189330	500	30 억	43955	N	N	N	N
54	20230823	120853	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14460	0	3	0.00	693991970	48687	21.16	14470	14500	13860	18790	10130	14460	14250.86	0.72	1691	16033	15246	14623	13836	13213	14935	13525	30	4330	500	8670	10	1	6081784	879	-19.18	4.20	12	0.80	-754.00	3439.00	31550	20230208	-54.17	9140	20221013	58.21	31550	-54.17	20230208	12020	20.30	20230817	31550	-54.17	20230208	9140	58.21	20221013	2.45	N	189330	500	30 억	43955	N	N	N	N
55	20230823	110847	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14150	-310	5	-2.14	508836520	35824	15.57	14470	14470	13860	18790	10130	14460	14198.19	0.72	-319	16033	15246	14623	13836	13213	14935	13525	30	4330	500	8670	10	1	6081784	861	-18.77	4.11	12	0.59	-754.00	3439.00	31550	20230208	-55.15	9140	20221013	54.81	31550	-55.15	20230208	12020	17.72	20230817	31550	-55.15	20230208	9140	54.81	20221013	2.45	N	189330	500	30 억	43955	N	N	N	N
56	20230823	100848	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14400	-60	5	-0.41	380018720	26843	11.66	14470	14470	13860	18790	10130	14460	14148.19	0.72	776	16033	15246	14623	13836	13213	14935	13525	30	4330	500	8670	10	1	6081784	876	-19.10	4.19	12	0.44	-754.00	3439.00	31550	20230208	-54.36	9140	20221013	57.55	31550	-54.36	20230208	12020	19.80	20230817	31550	-54.36	20230208	9140	57.55	20221013	2.45	N	189330	500	30 억	43955	N	N	N	N
57	20230823	090855	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13960	-500	5	-3.46	184285530	13022	5.66	14470	14470	13860	18790	10130	14460	14132.60	0.72	-777	16033	15246	14623	13836	13213	14935	13525	30	4330	500	8670	10	1	6081784	849	-18.51	4.06	12	0.21	-754.00	3439.00	31550	20230208	-55.75	9140	20221013	52.74	31550	-55.75	20230208	12020	16.14	20230817	31550	-55.75	20230208	9140	52.74	20221013	2.45	N	189330	500	30 억	43955	N	N	N	N
58	20230822	160843	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14460	60	2	0.42	3366053550	228268	151.72	15400	15410	14000	18720	10080	14400	14746.65	1.44	-44260	15340	14870	13930	13460	12520	15105	13695	30	4320	500	8640	10	1	6081784	879	-19.18	4.20	12	3.75	-754.00	3439.00	31550	20230208	-54.17	9140	20221013	58.21	31550	-54.17	20230208	12020	20.30	20230817	31550	-54.17	20230208	9140	58.21	20221013	2.48	N	189330	500	30 억	87570	N	N	N	N
59	20230822	150845	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14280	-120	5	-0.83	3294872180	223321	148.43	15400	15410	14000	18720	10080	14400	14753.97	1.44	-44627	15340	14870	13930	13460	12520	15105	13695	30	4320	500	8640	10	1	6081784	868	-18.94	4.15	12	3.67	-754.00	3439.00	31550	20230208	-54.74	9140	20221013	56.24	31550	-54.74	20230208	12020	18.80	20230817	31550	-54.74	20230208	9140	56.24	20221013	2.48	N	189330	500	30 억	87570	N	N	N	N
60	20230822	140846	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14110	-290	5	-2.01	3144070620	212651	141.34	15400	15410	14050	18720	10080	14400	14785.12	1.44	-47054	15340	14870	13930	13460	12520	15105	13695	30	4320	500	8640	10	1	6081784	858	-18.71	4.10	12	3.50	-754.00	3439.00	31550	20230208	-55.28	9140	20221013	54.38	31550	-55.28	20230208	12020	17.39	20230817	31550	-55.28	20230208	9140	54.38	20221013	2.48	N	189330	500	30 억	87570	N	N	N	N
61	20230822	130843	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14090	-310	5	-2.15	3054230080	206277	137.10	15400	15410	14090	18720	10080	14400	14806.45	1.44	-46382	15340	14870	13930	13460	12520	15105	13695	30	4320	500	8640	10	1	6081784	857	-18.69	4.10	12	3.39	-754.00	3439.00	31550	20230208	-55.34	9140	20221013	54.16	31550	-55.34	20230208	12020	17.22	20230817	31550	-55.34	20230208	9140	54.16	20221013	2.48	N	189330	500	30 억	87570	N	N	N	N
62	20230822	120830	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14190	-210	5	-1.46	2869225310	193241	128.44	15400	15410	14190	18720	10080	14400	14847.91	1.44	-44092	15340	14870	13930	13460	12520	15105	13695	30	4320	500	8640	10	1	6081784	863	-18.82	4.13	12	3.18	-754.00	3439.00	31550	20230208	-55.02	9140	20221013	55.25	31550	-55.02	20230208	12020	18.05	20230817	31550	-55.02	20230208	9140	55.25	20221013	2.48	N	189330	500	30 억	87570	N	N	N	N
63	20230822	110842	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14520	120	2	0.83	2680786790	180109	119.71	15400	15410	14300	18720	10080	14400	14884.25	1.44	-41909	15340	14870	13930	13460	12520	15105	13695	30	4320	500	8640	10	1	6081784	883	-19.26	4.22	12	2.96	-754.00	3439.00	31550	20230208	-53.98	9140	20221013	58.86	31550	-53.98	20230208	12020	20.80	20230817	31550	-53.98	20230208	9140	58.86	20221013	2.48	N	189330	500	30 억	87570	N	N	N	N
64	20230822	100839	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14620	220	2	1.53	2258117190	150943	100.32	15400	15410	14520	18720	10080	14400	14960.07	1.44	-36562	15340	14870	13930	13460	12520	15105	13695	30	4320	500	8640	10	1	6081784	889	-19.39	4.25	12	2.48	-754.00	3439.00	31550	20230208	-53.66	9140	20221013	59.96	31550	-53.66	20230208	12020	21.63	20230817	31550	-53.66	20230208	9140	59.96	20221013	2.48	N	189330	500	30 억	87570	N	N	N	N
65	20230822	090841	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14820	420	2	2.92	1287224210	84894	56.42	15400	15410	14760	18720	10080	14400	15162.72	1.44	-26937	15340	14870	13930	13460	12520	15105	13695	30	4320	500	8640	10	1	6081784	901	-19.66	4.31	12	1.40	-754.00	3439.00	31550	20230208	-53.03	9140	20221013	62.14	31550	-53.03	20230208	12020	23.29	20230817	31550	-53.03	20230208	9140	62.14	20221013	2.48	N	189330	500	30 억	87570	N	N	N	N
66	20230821	160837	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14400	1290	2	9.84	2060477630	148770	322.39	13000	14400	12990	17040	9180	13110	13845.09	1.31	7639	13656	13382	12896	12622	12136	13520	12760	30	3930	500	7860	10	1	6081784	876	-19.10	4.19	12	2.45	-754.00	3439.00	31550	20230208	-54.36	9140	20221013	57.55	31550	-54.36	20230208	12020	19.80	20230817	31550	-54.36	20230208	9140	57.55	20221013	2.49	N	189330	500	30 억	79803	N	N	N	N
67	20230821	150844	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14210	1100	2	8.39	1719459110	124977	270.83	13000	14320	12990	17040	9180	13110	13758.21	1.31	6898	13656	13382	12896	12622	12136	13520	12760	30	3930	500	7860	10	1	6081784	864	-18.85	4.13	12	2.05	-754.00	3439.00	31550	20230208	-54.96	9140	20221013	55.47	31550	-54.96	20230208	12020	18.22	20230817	31550	-54.96	20230208	9140	55.47	20221013	2.49	N	189330	500	30 억	79803	N	N	N	N
68	20230821	140840	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13860	750	2	5.72	866130780	64425	139.61	13000	13870	12990	17040	9180	13110	13444.02	1.31	1063	13656	13382	12896	12622	12136	13520	12760	30	3930	500	7860	10	1	6081784	843	-18.38	4.03	12	1.06	-754.00	3439.00	31550	20230208	-56.07	9140	20221013	51.64	31550	-56.07	20230208	12020	15.31	20230817	31550	-56.07	20230208	9140	51.64	20221013	2.49	N	189330	500	30 억	79803	N	N	N	N
69	20230821	130850	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13380	270	2	2.06	704800380	52560	113.90	13000	13870	12990	17040	9180	13110	13409.45	1.31	-1053	13656	13382	12896	12622	12136	13520	12760	30	3930	500	7860	10	1	6081784	814	-17.75	3.89	12	0.86	-754.00	3439.00	31550	20230208	-57.59	9140	20221013	46.39	31550	-57.59	20230208	12020	11.31	20230817	31550	-57.59	20230208	9140	46.39	20221013	2.49	N	189330	500	30 억	79803	N	N	N	N
70	20230821	120846	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13390	280	2	2.14	686643530	51200	110.95	13000	13870	12990	17040	9180	13110	13411.01	1.31	-568	13656	13382	12896	12622	12136	13520	12760	30	3930	500	7860	10	1	6081784	814	-17.76	3.89	12	0.84	-754.00	3439.00	31550	20230208	-57.56	9140	20221013	46.50	31550	-57.56	20230208	12020	11.40	20230817	31550	-57.56	20230208	9140	46.50	20221013	2.49	N	189330	500	30 억	79803	N	N	N	N
71	20230821	110840	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13690	580	2	4.42	541801950	40378	87.50	13000	13870	12990	17040	9180	13110	13418.25	1.31	3231	13656	13382	12896	12622	12136	13520	12760	30	3930	500	7860	10	1	6081784	833	-18.16	3.98	12	0.66	-754.00	3439.00	31550	20230208	-56.61	9140	20221013	49.78	31550	-56.61	20230208	12020	13.89	20230817	31550	-56.61	20230208	9140	49.78	20221013	2.49	N	189330	500	30 억	79803	N	N	N	N
72	20230821	100839	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13450	340	2	2.59	360518480	27046	58.61	13000	13520	12990	17040	9180	13110	13329.83	1.31	943	13656	13382	12896	12622	12136	13520	12760	30	3930	500	7860	10	1	6081784	818	-17.84	3.91	12	0.44	-754.00	3439.00	31550	20230208	-57.37	9140	20221013	47.16	31550	-57.37	20230208	12020	11.90	20230817	31550	-57.37	20230208	9140	47.16	20221013	2.49	N	189330	500	30 억	79803	N	N	N	N
73	20230821	090846	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13030	-80	5	-0.61	70343550	5364	11.62	13000	13310	12990	17040	9180	13110	13114.01	1.31	-1003	13656	13382	12896	12622	12136	13520	12760	30	3930	500	7860	10	1	6081784	792	-17.28	3.79	12	0.09	-754.00	3439.00	31550	20230208	-58.70	9140	20221013	42.56	31550	-58.70	20230208	12020	8.40	20230817	31550	-58.70	20230208	9140	42.56	20221013	2.49	N	189330	500	30 억	79803	N	N	N	N
74	20230818	160840	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13110	220	2	1.71	568903160	44489	64.49	12540	13170	12410	16750	9030	12890	12786.61	1.31	-76	13643	13266	12643	12266	11643	13455	12455	30	3860	500	7730	10	1	6081784	797	-17.39	3.81	12	0.73	-754.00	3439.00	31550	20230208	-58.45	9140	20221013	43.44	31550	-58.45	20230208	12020	9.07	20230817	31550	-58.45	20230208	9140	43.44	20221013	2.43	N	189330	500	30 억	79843	N	N	N	N
75	20230818	150831	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13090	200	2	1.55	520888010	40818	59.16	12540	13170	12410	16750	9030	12890	12761.23	1.31	-467	13643	13266	12643	12266	11643	13455	12455	30	3860	500	7730	10	1	6081784	796	-17.36	3.81	12	0.67	-754.00	3439.00	31550	20230208	-58.51	9140	20221013	43.22	31550	-58.51	20230208	12020	8.90	20230817	31550	-58.51	20230208	9140	43.22	20221013	2.43	N	189330	500	30 억	79843	N	N	N	N
76	20230818	140837	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13000	110	2	0.85	327383810	25920	37.57	12540	13000	12410	16750	9030	12890	12630.55	1.31	-3878	13643	13266	12643	12266	11643	13455	12455	30	3860	500	7730	10	1	6081784	791	-17.24	3.78	12	0.43	-754.00	3439.00	31550	20230208	-58.80	9140	20221013	42.23	31550	-58.80	20230208	12020	8.15	20230817	31550	-58.80	20230208	9140	42.23	20221013	2.43	N	189330	500	30 억	79843	N	N	N	N
77	20230818	130831	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12530	-360	5	-2.79	245030140	19472	28.22	12540	12800	12410	16750	9030	12890	12583.72	1.31	-5225	13643	13266	12643	12266	11643	13455	12455	30	3860	500	7730	10	1	6081784	762	-16.62	3.64	12	0.32	-754.00	3439.00	31550	20230208	-60.29	9140	20221013	37.09	31550	-60.29	20230208	12020	4.24	20230817	31550	-60.29	20230208	9140	37.09	20221013	2.43	N	189330	500	30 억	79843	N	N	N	N
78	20230818	120844	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12520	-370	5	-2.87	170284050	13487	19.55	12540	12800	12450	16750	9030	12890	12625.79	1.31	-3390	13643	13266	12643	12266	11643	13455	12455	30	3860	500	7730	10	1	6081784	761	-16.60	3.64	12	0.22	-754.00	3439.00	31550	20230208	-60.32	9140	20221013	36.98	31550	-60.32	20230208	12020	4.16	20230817	31550	-60.32	20230208	9140	36.98	20221013	2.43	N	189330	500	30 억	79843	N	N	N	N
79	20230818	110835	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12730	-160	5	-1.24	107993400	8575	12.43	12540	12800	12450	16750	9030	12890	12593.98	1.31	-1571	13643	13266	12643	12266	11643	13455	12455	30	3860	500	7730	10	1	6081784	774	-16.88	3.70	12	0.14	-754.00	3439.00	31550	20230208	-59.65	9140	20221013	39.28	31550	-59.65	20230208	12020	5.91	20230817	31550	-59.65	20230208	9140	39.28	20221013	2.43	N	189330	500	30 억	79843	N	N	N	N
80	20230818	100839	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12700	-190	5	-1.47	89560770	7119	10.32	12540	12800	12450	16750	9030	12890	12580.53	1.31	-1530	13643	13266	12643	12266	11643	13455	12455	30	3860	500	7730	10	1	6081784	772	-16.84	3.69	12	0.12	-754.00	3439.00	31550	20230208	-59.75	9140	20221013	38.95	31550	-59.75	20230208	12020	5.66	20230817	31550	-59.75	20230208	9140	38.95	20221013	2.43	N	189330	500	30 억	79843	N	N	N	N
81	20230818	090843	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12580	-310	5	-2.40	31819670	2538	3.68	12540	12680	12450	16750	9030	12890	12537.30	1.31	-809	13643	13266	12643	12266	11643	13455	12455	30	3860	500	7730	10	1	6081784	765	-16.68	3.66	12	0.04	-754.00	3439.00	31550	20230208	-60.13	9140	20221013	37.64	31550	-60.13	20230208	12020	4.66	20230817	31550	-60.13	20230208	9140	37.64	20221013	2.43	N	189330	500	30 억	79843	N	N	N	N
82	20230817	160839	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12890	-20	5	-0.15	847973830	68497	87.26	12590	13020	12020	16780	9040	12910	12377.29	1.19	6862	14603	13756	13153	12306	11703	13455	12005	30	3870	500	7740	10	1	6081784	784	-17.10	3.75	12	1.13	-754.00	3439.00	31550	20230208	-59.14	9140	20221013	41.03	31550	-59.14	20230208	12020	7.24	20230817	31550	-59.14	20230208	9140	41.03	20221013	2.41	N	189330	500	30 억	72223	N	N	N	N
83	20230817	150845	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12890	-20	5	-0.15	804499090	65122	82.96	12590	13020	12020	16780	9040	12910	12352.95	1.19	7270	14603	13756	13153	12306	11703	13455	12005	30	3870	500	7740	10	1	6081784	784	-17.10	3.75	12	1.07	-754.00	3439.00	31550	20230208	-59.14	9140	20221013	41.03	31550	-59.14	20230208	12020	7.24	20230817	31550	-59.14	20230208	9140	41.03	20221013	2.41	N	189330	500	30 억	72223	N	N	N	N
84	20230817	140836	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12590	-320	5	-2.48	704571610	57336	73.04	12590	12720	12020	16780	9040	12910	12287.49	1.19	6067	14603	13756	13153	12306	11703	13455	12005	30	3870	500	7740	10	1	6081784	766	-16.70	3.66	12	0.94	-754.00	3439.00	31550	20230208	-60.10	9140	20221013	37.75	31550	-60.10	20230208	12020	4.74	20230817	31550	-60.10	20230208	9140	37.75	20221013	2.41	N	189330	500	30 억	72223	N	N	N	N
85	20230817	130834	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12420	-490	5	-3.80	600092380	48992	62.41	12590	12720	12020	16780	9040	12910	12247.57	1.19	5470	14603	13756	13153	12306	11703	13455	12005	30	3870	500	7740	10	1	6081784	755	-16.47	3.61	12	0.81	-754.00	3439.00	31550	20230208	-60.63	9140	20221013	35.89	31550	-60.63	20230208	12020	3.33	20230817	31550	-60.63	20230208	9140	35.89	20221013	2.41	N	189330	500	30 억	72223	N	N	N	N
86	20230817	120838	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12220	-690	5	-5.34	533062910	43550	55.48	12590	12720	12020	16780	9040	12910	12238.86	1.19	5266	14603	13756	13153	12306	11703	13455	12005	30	3870	500	7740	10	1	6081784	743	-16.21	3.55	12	0.72	-754.00	3439.00	31550	20230208	-61.27	9140	20221013	33.70	31550	-61.27	20230208	12020	1.66	20230817	31550	-61.27	20230208	9140	33.70	20221013	2.41	N	189330	500	30 억	72223	N	N	N	N
87	20230817	110837	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12170	-740	5	-5.73	500887120	40921	52.13	12590	12720	12020	16780	9040	12910	12238.87	1.19	5333	14603	13756	13153	12306	11703	13455	12005	30	3870	500	7740	10	1	6081784	740	-16.14	3.54	12	0.67	-754.00	3439.00	31550	20230208	-61.43	9140	20221013	33.15	31550	-61.43	20230208	12020	1.25	20230817	31550	-61.43	20230208	9140	33.15	20221013	2.41	N	189330	500	30 억	72223	N	N	N	N
88	20230817	100832	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12400	-510	5	-3.95	394272360	32142	40.95	12590	12720	12020	16780	9040	12910	12264.77	1.19	4268	14603	13756	13153	12306	11703	13455	12005	30	3870	500	7740	10	1	6081784	754	-16.45	3.61	12	0.53	-754.00	3439.00	31550	20230208	-60.70	9140	20221013	35.67	31550	-60.70	20230208	12020	3.16	20230817	31550	-60.70	20230208	9140	35.67	20221013	2.41	N	189330	500	30 억	72223	N	N	N	N
89	20230817	090832	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12300	-610	5	-4.73	101247420	8108	10.33	12590	12720	12300	16780	9040	12910	12482.60	1.19	-709	14603	13756	13153	12306	11703	13455	12005	30	3870	500	7740	10	1	6081784	748	-16.31	3.58	12	0.13	-754.00	3439.00	31550	20230208	-61.01	9140	20221013	34.57	31550	-61.01	20230208	12140	1.32	20230726	31550	-61.01	20230208	9140	34.57	20221013	2.41	N	189330	500	30 억	72223	N	N	N	N
90	20230816	160837	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12910	-90	5	-0.69	1028877150	77384	191.04	13500	14000	12550	16900	9100	13000	13297.87	1.41	-13644	13666	13332	13166	12832	12666	13250	12750	30	3900	500	7800	10	1	6081784	785	-17.12	3.75	12	1.27	-754.00	3439.00	31550	20230208	-59.08	9140	20221013	41.25	31550	-59.08	20230208	12140	6.34	20230726	31550	-59.08	20230208	9140	41.25	20221013	2.44	N	189330	500	30 억	85867	N	N	N	N
91	20230816	150839	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12720	-280	5	-2.15	1003339400	75397	186.13	13500	14000	12550	16900	9100	13000	13307.97	1.41	-14315	13666	13332	13166	12832	12666	13250	12750	30	3900	500	7800	10	1	6081784	774	-16.87	3.70	12	1.24	-754.00	3439.00	31550	20230208	-59.68	9140	20221013	39.17	31550	-59.68	20230208	12140	4.78	20230726	31550	-59.68	20230208	9140	39.17	20221013	2.44	N	189330	500	30 억	85867	N	N	N	N
92	20230816	140836	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12600	-400	5	-3.08	970775930	72826	179.79	13500	14000	12550	16900	9100	13000	13330.69	1.41	-14877	13666	13332	13166	12832	12666	13250	12750	30	3900	500	7800	10	1	6081784	766	-16.71	3.66	12	1.20	-754.00	3439.00	31550	20230208	-60.06	9140	20221013	37.86	31550	-60.06	20230208	12140	3.79	20230726	31550	-60.06	20230208	9140	37.86	20221013	2.44	N	189330	500	30 억	85867	N	N	N	N
93	20230816	130834	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12700	-300	5	-2.31	886686920	66161	163.33	13500	14000	12660	16900	9100	13000	13402.78	1.41	-15039	13666	13332	13166	12832	12666	13250	12750	30	3900	500	7800	10	1	6081784	772	-16.84	3.69	12	1.09	-754.00	3439.00	31550	20230208	-59.75	9140	20221013	38.95	31550	-59.75	20230208	12140	4.61	20230726	31550	-59.75	20230208	9140	38.95	20221013	2.44	N	189330	500	30 억	85867	N	N	N	N
94	20230816	120846	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12760	-240	5	-1.85	858628730	63965	157.91	13500	14000	12660	16900	9100	13000	13424.31	1.41	-14484	13666	13332	13166	12832	12666	13250	12750	30	3900	500	7800	10	1	6081784	776	-16.92	3.71	12	1.05	-754.00	3439.00	31550	20230208	-59.56	9140	20221013	39.61	31550	-59.56	20230208	12140	5.11	20230726	31550	-59.56	20230208	9140	39.61	20221013	2.44	N	189330	500	30 억	85867	N	N	N	N
95	20230816	110842	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13000	0	3	0.00	784169630	58178	143.62	13500	14000	12660	16900	9100	13000	13479.91	1.41	-14239	13666	13332	13166	12832	12666	13250	12750	30	3900	500	7800	10	1	6081784	791	-17.24	3.78	12	0.96	-754.00	3439.00	31550	20230208	-58.80	9140	20221013	42.23	31550	-58.80	20230208	12140	7.08	20230726	31550	-58.80	20230208	9140	42.23	20221013	2.44	N	189330	500	30 억	85867	N	N	N	N
96	20230816	100839	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12950	-50	5	-0.38	705366360	52077	128.56	13500	14000	12950	16900	9100	13000	13546.10	1.41	-11723	13666	13332	13166	12832	12666	13250	12750	30	3900	500	7800	10	1	6081784	788	-17.18	3.77	12	0.86	-754.00	3439.00	31550	20230208	-58.95	9140	20221013	41.68	31550	-58.95	20230208	12140	6.67	20230726	31550	-58.95	20230208	9140	41.68	20221013	2.44	N	189330	500	30 억	85867	N	N	N	N
97	20230816	090835	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13440	440	2	3.38	427963470	31122	76.83	13500	14000	13440	16900	9100	13000	13754.43	1.41	-4143	13666	13332	13166	12832	12666	13250	12750	30	3900	500	7800	10	1	6081784	817	-17.82	3.91	12	0.51	-754.00	3439.00	31550	20230208	-57.40	9140	20221013	47.05	31550	-57.40	20230208	12140	10.71	20230726	31550	-57.40	20230208	9140	47.05	20221013	2.44	N	189330	500	30 억	85867	N	N	N	N
98	20230814	160827	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13000	-560	5	-4.13	524243810	39991	177.16	13500	13500	13000	17620	9500	13560	13109.04	1.37	2671	14046	13802	13546	13302	13046	13925	13425	30	4060	500	8130	10	1	6081784	791	-17.24	3.78	12	0.66	-754.00	3439.00	31550	20230208	-58.80	9140	20221013	42.23	31550	-58.80	20230208	12140	7.08	20230726	31550	-58.80	20230208	9140	42.23	20221013	2.47	N	189330	500	30 억	83196	N	N	N	N
99	20230814	150824	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13060	-500	5	-3.69	482350520	36774	162.90	13500	13500	13000	17620	9500	13560	13116.62	1.37	2665	14046	13802	13546	13302	13046	13925	13425	30	4060	500	8130	10	1	6081784	794	-17.32	3.80	12	0.60	-754.00	3439.00	31550	20230208	-58.61	9140	20221013	42.89	31550	-58.61	20230208	12140	7.58	20230726	31550	-58.61	20230208	9140	42.89	20221013	2.47	N	189330	500	30 억	83196	N	N	N	N
100	20230814	140826	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13020	-540	5	-3.98	429115060	32688	144.80	13500	13500	13020	17620	9500	13560	13127.60	1.37	2122	14046	13802	13546	13302	13046	13925	13425	30	4060	500	8130	10	1	6081784	792	-17.27	3.79	12	0.54	-754.00	3439.00	31550	20230208	-58.73	9140	20221013	42.45	31550	-58.73	20230208	12140	7.25	20230726	31550	-58.73	20230208	9140	42.45	20221013	2.47	N	189330	500	30 억	83196	N	N	N	N
101	20230814	130817	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13090	-470	5	-3.47	394650800	30045	133.10	13500	13500	13020	17620	9500	13560	13135.32	1.37	3217	14046	13802	13546	13302	13046	13925	13425	30	4060	500	8130	10	1	6081784	796	-17.36	3.81	12	0.49	-754.00	3439.00	31550	20230208	-58.51	9140	20221013	43.22	31550	-58.51	20230208	12140	7.83	20230726	31550	-58.51	20230208	9140	43.22	20221013	2.47	N	189330	500	30 억	83196	N	N	N	N
102	20230814	120823	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13050	-510	5	-3.76	376662460	28673	127.02	13500	13500	13020	17620	9500	13560	13136.49	1.37	3530	14046	13802	13546	13302	13046	13925	13425	30	4060	500	8130	10	1	6081784	794	-17.31	3.79	12	0.47	-754.00	3439.00	31550	20230208	-58.64	9140	20221013	42.78	31550	-58.64	20230208	12140	7.50	20230726	31550	-58.64	20230208	9140	42.78	20221013	2.47	N	189330	500	30 억	83196	N	N	N	N
103	20230814	110819	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13160	-400	5	-2.95	335548690	25534	113.11	13500	13500	13020	17620	9500	13560	13141.25	1.37	6121	14046	13802	13546	13302	13046	13925	13425	30	4060	500	8130	10	1	6081784	800	-17.45	3.83	12	0.42	-754.00	3439.00	31550	20230208	-58.29	9140	20221013	43.98	31550	-58.29	20230208	12140	8.40	20230726	31550	-58.29	20230208	9140	43.98	20221013	2.47	N	189330	500	30 억	83196	N	N	N	N
104	20230814	100820	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13260	-300	5	-2.21	312009360	23750	105.21	13500	13500	13020	17620	9500	13560	13137.24	1.37	6175	14046	13802	13546	13302	13046	13925	13425	30	4060	500	8130	10	1	6081784	806	-17.59	3.86	12	0.39	-754.00	3439.00	31550	20230208	-57.97	9140	20221013	45.08	31550	-57.97	20230208	12140	9.23	20230726	31550	-57.97	20230208	9140	45.08	20221013	2.47	N	189330	500	30 억	83196	N	N	N	N
105	20230814	090819	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13260	-300	5	-2.21	22605660	1701	7.54	13500	13500	13150	17620	9500	13560	13289.63	1.37	-1443	14046	13802	13546	13302	13046	13925	13425	30	4060	500	8130	10	1	6081784	806	-17.59	3.86	12	0.03	-754.00	3439.00	31550	20230208	-57.97	9140	20221013	45.08	31550	-57.97	20230208	12140	9.23	20230726	31550	-57.97	20230208	9140	45.08	20221013	2.47	N	189330	500	30 억	83196	N	N	N	N
106	20230811	160820	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13560	70	2	0.52	303241340	22483	90.52	13360	13790	13290	17530	9450	13490	13487.23	1.20	10146	14010	13750	13460	13200	12910	13605	13055	30	4040	500	8090	10	1	6081784	825	-17.98	3.94	12	0.37	-754.00	3439.00	31550	20230208	-57.02	9140	20221013	48.36	31550	-57.02	20230208	12140	11.70	20230726	31550	-57.02	20230208	9140	48.36	20221013	2.53	N	189330	500	30 억	73223	N	N	N	N
107	20230811	150816	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13600	110	2	0.82	287510510	21323	85.85	13360	13790	13290	17530	9450	13490	13483.59	1.20	10125	14010	13750	13460	13200	12910	13605	13055	30	4040	500	8090	10	1	6081784	827	-18.04	3.95	12	0.35	-754.00	3439.00	31550	20230208	-56.89	9140	20221013	48.80	31550	-56.89	20230208	12140	12.03	20230726	31550	-56.89	20230208	9140	48.80	20221013	2.53	N	189330	500	30 억	73223	N	N	N	N
108	20230811	140813	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13590	100	2	0.74	274059990	20333	81.87	13360	13790	13290	17530	9450	13490	13478.58	1.20	10201	14010	13750	13460	13200	12910	13605	13055	30	4040	500	8090	10	1	6081784	827	-18.02	3.95	12	0.33	-754.00	3439.00	31550	20230208	-56.93	9140	20221013	48.69	31550	-56.93	20230208	12140	11.94	20230726	31550	-56.93	20230208	9140	48.69	20221013	2.53	N	189330	500	30 억	73223	N	N	N	N
109	20230811	130813	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13710	220	2	1.63	241182770	17927	72.18	13360	13790	13290	17530	9450	13490	13453.60	1.20	10247	14010	13750	13460	13200	12910	13605	13055	30	4040	500	8090	10	1	6081784	834	-18.18	3.99	12	0.29	-754.00	3439.00	31550	20230208	-56.55	9140	20221013	50.00	31550	-56.55	20230208	12140	12.93	20230726	31550	-56.55	20230208	9140	50.00	20221013	2.53	N	189330	500	30 억	73223	N	N	N	N
110	20230811	120805	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13600	110	2	0.82	216348190	16113	64.87	13360	13790	13290	17530	9450	13490	13426.93	1.20	10259	14010	13750	13460	13200	12910	13605	13055	30	4040	500	8090	10	1	6081784	827	-18.04	3.95	12	0.26	-754.00	3439.00	31550	20230208	-56.89	9140	20221013	48.80	31550	-56.89	20230208	12140	12.03	20230726	31550	-56.89	20230208	9140	48.80	20221013	2.53	N	189330	500	30 억	73223	N	N	N	N
111	20230811	110805	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13650	160	2	1.19	207392030	15456	62.23	13360	13790	13290	17530	9450	13490	13418.22	1.20	10178	14010	13750	13460	13200	12910	13605	13055	30	4040	500	8090	10	1	6081784	830	-18.10	3.97	12	0.25	-754.00	3439.00	31550	20230208	-56.74	9140	20221013	49.34	31550	-56.74	20230208	12140	12.44	20230726	31550	-56.74	20230208	9140	49.34	20221013	2.53	N	189330	500	30 억	73223	N	N	N	N
112	20230811	100803	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13730	240	2	1.78	193393650	14428	58.09	13360	13790	13290	17530	9450	13490	13404.05	1.20	10184	14010	13750	13460	13200	12910	13605	13055	30	4040	500	8090	10	1	6081784	835	-18.21	3.99	12	0.24	-754.00	3439.00	31550	20230208	-56.48	9140	20221013	50.22	31550	-56.48	20230208	12140	13.10	20230726	31550	-56.48	20230208	9140	50.22	20221013	2.53	N	189330	500	30 억	73223	N	N	N	N
113	20230811	090813	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13290	-200	5	-1.48	123018570	9253	37.25	13360	13460	13290	17530	9450	13490	13294.99	1.20	7579	14010	13750	13460	13200	12910	13605	13055	30	4040	500	8090	10	1	6081784	808	-17.63	3.86	12	0.15	-754.00	3439.00	31550	20230208	-57.88	9140	20221013	45.40	31550	-57.88	20230208	12140	9.47	20230726	31550	-57.88	20230208	9140	45.40	20221013	2.53	N	189330	500	30 억	73223	N	N	N	N
114	20230810	160803	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13490	-350	5	-2.53	330878400	24799	104.71	13700	13720	13170	17990	9690	13840	13342.40	1.24	-2357	14320	14080	13640	13400	12960	14200	13520	30	4150	500	8300	10	1	6081784	820	-17.89	3.92	12	0.41	-754.00	3439.00	31550	20230208	-57.24	9140	20221013	47.59	31550	-57.24	20230208	12140	11.12	20230726	31550	-57.24	20230208	9140	47.59	20221013	2.55	N	189330	500	30 억	75655	N	N	N	N
115	20230810	150801	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13570	-270	5	-1.95	301459760	22612	95.48	13700	13720	13170	17990	9690	13840	13331.85	1.24	-1951	14320	14080	13640	13400	12960	14200	13520	30	4150	500	8300	10	1	6081784	825	-18.00	3.95	12	0.37	-754.00	3439.00	31550	20230208	-56.99	9140	20221013	48.47	31550	-56.99	20230208	12140	11.78	20230726	31550	-56.99	20230208	9140	48.47	20221013	2.55	N	189330	500	30 억	75655	N	N	N	N
116	20230810	140801	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13360	-480	5	-3.47	238638160	17936	75.73	13700	13720	13170	17990	9690	13840	13304.98	1.24	-3293	14320	14080	13640	13400	12960	14200	13520	30	4150	500	8300	10	1	6081784	813	-17.72	3.88	12	0.29	-754.00	3439.00	31550	20230208	-57.65	9140	20221013	46.17	31550	-57.65	20230208	12140	10.05	20230726	31550	-57.65	20230208	9140	46.17	20221013	2.55	N	189330	500	30 억	75655	N	N	N	N
117	20230810	130755	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13280	-560	5	-4.05	205839380	15476	65.35	13700	13720	13170	17990	9690	13840	13300.55	1.24	-4566	14320	14080	13640	13400	12960	14200	13520	30	4150	500	8300	10	1	6081784	808	-17.61	3.86	12	0.25	-754.00	3439.00	31550	20230208	-57.91	9140	20221013	45.30	31550	-57.91	20230208	12140	9.39	20230726	31550	-57.91	20230208	9140	45.30	20221013	2.55	N	189330	500	30 억	75655	N	N	N	N
118	20230810	120809	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13290	-550	5	-3.97	197023970	14812	62.54	13700	13720	13170	17990	9690	13840	13301.65	1.24	-4354	14320	14080	13640	13400	12960	14200	13520	30	4150	500	8300	10	1	6081784	808	-17.63	3.86	12	0.24	-754.00	3439.00	31550	20230208	-57.88	9140	20221013	45.40	31550	-57.88	20230208	12140	9.47	20230726	31550	-57.88	20230208	9140	45.40	20221013	2.55	N	189330	500	30 억	75655	N	N	N	N
119	20230810	110809	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13250	-590	5	-4.26	172889910	12989	54.85	13700	13720	13170	17990	9690	13840	13310.49	1.24	-4289	14320	14080	13640	13400	12960	14200	13520	30	4150	500	8300	10	1	6081784	806	-17.57	3.85	12	0.21	-754.00	3439.00	31550	20230208	-58.00	9140	20221013	44.97	31550	-58.00	20230208	12140	9.14	20230726	31550	-58.00	20230208	9140	44.97	20221013	2.55	N	189330	500	30 억	75655	N	N	N	N
120	20230810	100804	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13230	-610	5	-4.41	149256860	11203	47.30	13700	13720	13170	17990	9690	13840	13322.94	1.24	-3778	14320	14080	13640	13400	12960	14200	13520	30	4150	500	8300	10	1	6081784	805	-17.55	3.85	12	0.18	-754.00	3439.00	31550	20230208	-58.07	9140	20221013	44.75	31550	-58.07	20230208	12140	8.98	20230726	31550	-58.07	20230208	9140	44.75	20221013	2.55	N	189330	500	30 억	75655	N	N	N	N
121	20230810	090814	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13420	-420	5	-3.03	13292320	986	4.16	13700	13720	13360	17990	9690	13840	13481.05	1.24	-518	14320	14080	13640	13400	12960	14200	13520	30	4150	500	8300	10	1	6081784	816	-17.80	3.90	12	0.02	-754.00	3439.00	31550	20230208	-57.46	9140	20221013	46.83	31550	-57.46	20230208	12140	10.54	20230726	31550	-57.46	20230208	9140	46.83	20221013	2.55	N	189330	500	30 억	75655	N	N	N	N
122	20230809	160803	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13840	410	2	3.05	318930760	23296	48.59	13200	13880	13200	17450	9410	13430	13690.21	1.12	7684	14476	13952	13606	13082	12736	13780	12910	30	4020	500	8050	10	1	6081784	842	-18.36	4.02	12	0.38	-754.00	3439.00	31550	20230208	-56.13	9140	20221013	51.42	31550	-56.13	20230208	12140	14.00	20230726	31550	-56.13	20230208	9140	51.42	20221013	2.59	N	189330	500	30 억	67896	N	N	N	N
123	20230809	150753	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13850	420	2	3.13	310155660	22662	47.27	13200	13880	13200	17450	9410	13430	13686.18	1.12	7473	14476	13952	13606	13082	12736	13780	12910	30	4020	500	8050	10	1	6081784	842	-18.37	4.03	12	0.37	-754.00	3439.00	31550	20230208	-56.10	9140	20221013	51.53	31550	-56.10	20230208	12140	14.09	20230726	31550	-56.10	20230208	9140	51.53	20221013	2.59	N	189330	500	30 억	67896	N	N	N	N
124	20230809	140751	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13820	390	2	2.90	210400730	15445	32.22	13200	13850	13200	17450	9410	13430	13622.60	1.12	3789	14476	13952	13606	13082	12736	13780	12910	30	4020	500	8050	10	1	6081784	841	-18.33	4.02	12	0.25	-754.00	3439.00	31550	20230208	-56.20	9140	20221013	51.20	31550	-56.20	20230208	12140	13.84	20230726	31550	-56.20	20230208	9140	51.20	20221013	2.59	N	189330	500	30 억	67896	N	N	N	N
125	20230809	130810	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13780	350	2	2.61	168938820	12443	25.95	13200	13830	13200	17450	9410	13430	13577.04	1.12	3643	14476	13952	13606	13082	12736	13780	12910	30	4020	500	8050	10	1	6081784	838	-18.28	4.01	12	0.20	-754.00	3439.00	31550	20230208	-56.32	9140	20221013	50.77	31550	-56.32	20230208	12140	13.51	20230726	31550	-56.32	20230208	9140	50.77	20221013	2.59	N	189330	500	30 억	67896	N	N	N	N
126	20230809	120807	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13760	330	2	2.46	119745830	8870	18.50	13200	13800	13200	17450	9410	13430	13500.11	1.12	2367	14476	13952	13606	13082	12736	13780	12910	30	4020	500	8050	10	1	6081784	837	-18.25	4.00	12	0.15	-754.00	3439.00	31550	20230208	-56.39	9140	20221013	50.55	31550	-56.39	20230208	12140	13.34	20230726	31550	-56.39	20230208	9140	50.55	20221013	2.59	N	189330	500	30 억	67896	N	N	N	N
127	20230809	110802	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13580	150	2	1.12	81239740	6037	12.59	13200	13800	13200	17450	9410	13430	13456.98	1.12	1673	14476	13952	13606	13082	12736	13780	12910	30	4020	500	8050	10	1	6081784	826	-18.01	3.95	12	0.10	-754.00	3439.00	31550	20230208	-56.96	9140	20221013	48.58	31550	-56.96	20230208	12140	11.86	20230726	31550	-56.96	20230208	9140	48.58	20221013	2.59	N	189330	500	30 억	67896	N	N	N	N
128	20230809	100750	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13450	20	2	0.15	49877640	3734	7.79	13200	13570	13200	17450	9410	13430	13357.66	1.12	1594	14476	13952	13606	13082	12736	13780	12910	30	4020	500	8050	10	1	6081784	818	-17.84	3.91	12	0.06	-754.00	3439.00	31550	20230208	-57.37	9140	20221013	47.16	31550	-57.37	20230208	12140	10.79	20230726	31550	-57.37	20230208	9140	47.16	20221013	2.59	N	189330	500	30 억	67896	N	N	N	N
129	20230809	090754	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13240	-190	5	-1.41	19923950	1500	3.13	13200	13450	13200	17450	9410	13430	13282.44	1.12	157	14476	13952	13606	13082	12736	13780	12910	30	4020	500	8050	10	1	6081784	805	-17.56	3.85	12	0.02	-754.00	3439.00	31550	20230208	-58.03	9140	20221013	44.86	31550	-58.03	20230208	12140	9.06	20230726	31550	-58.03	20230208	9140	44.86	20221013	2.59	N	189330	500	30 억	67896	N	N	N	N
130	20230808	160810	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13430	-560	5	-4.00	646386330	47583	129.34	13990	14130	13260	18180	9800	13990	13584.41	1.37	-15503	14610	14300	13780	13470	12950	14455	13625	30	4190	500	8390	10	1	6081784	817	-17.81	3.91	12	0.78	-754.00	3439.00	31550	20230208	-57.43	9140	20221013	46.94	31550	-57.43	20230208	12140	10.63	20230726	31550	-57.43	20230208	9140	46.94	20221013	2.55	N	189330	500	30 억	83397	N	N	N	N
131	20230808	150801	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13470	-520	5	-3.72	621187010	45703	124.23	13990	14130	13260	18180	9800	13990	13591.82	1.37	-15518	14610	14300	13780	13470	12950	14455	13625	30	4190	500	8390	10	1	6081784	819	-17.86	3.92	12	0.75	-754.00	3439.00	31550	20230208	-57.31	9140	20221013	47.37	31550	-57.31	20230208	12140	10.96	20230726	31550	-57.31	20230208	9140	47.37	20221013	2.55	N	189330	500	30 억	83397	N	N	N	N
132	20230808	140757	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13450	-540	5	-3.86	483544920	35390	96.20	13990	14130	13410	18180	9800	13990	13663.32	1.37	-16770	14610	14300	13780	13470	12950	14455	13625	30	4190	500	8390	10	1	6081784	818	-17.84	3.91	12	0.58	-754.00	3439.00	31550	20230208	-57.37	9140	20221013	47.16	31550	-57.37	20230208	12140	10.79	20230726	31550	-57.37	20230208	9140	47.16	20221013	2.55	N	189330	500	30 억	83397	N	N	N	N
133	20230808	130749	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13490	-500	5	-3.57	425400170	31072	84.46	13990	14130	13470	18180	9800	13990	13690.79	1.37	-14268	14610	14300	13780	13470	12950	14455	13625	30	4190	500	8390	10	1	6081784	820	-17.89	3.92	12	0.51	-754.00	3439.00	31550	20230208	-57.24	9140	20221013	47.59	31550	-57.24	20230208	12140	11.12	20230726	31550	-57.24	20230208	9140	47.59	20221013	2.55	N	189330	500	30 억	83397	N	N	N	N
134	20230808	120755	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13570	-420	5	-3.00	368087500	26836	72.95	13990	14130	13570	18180	9800	13990	13716.18	1.37	-13804	14610	14300	13780	13470	12950	14455	13625	30	4190	500	8390	10	1	6081784	825	-18.00	3.95	12	0.44	-754.00	3439.00	31550	20230208	-56.99	9140	20221013	48.47	31550	-56.99	20230208	12140	11.78	20230726	31550	-56.99	20230208	9140	48.47	20221013	2.55	N	189330	500	30 억	83397	N	N	N	N
135	20230808	110744	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13650	-340	5	-2.43	289583400	21067	57.27	13990	14130	13610	18180	9800	13990	13745.83	1.37	-11975	14610	14300	13780	13470	12950	14455	13625	30	4190	500	8390	10	1	6081784	830	-18.10	3.97	12	0.35	-754.00	3439.00	31550	20230208	-56.74	9140	20221013	49.34	31550	-56.74	20230208	12140	12.44	20230726	31550	-56.74	20230208	9140	49.34	20221013	2.55	N	189330	500	30 억	83397	N	N	N	N
136	20230808	100757	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13710	-280	5	-2.00	209871270	15233	41.41	13990	14130	13610	18180	9800	13990	13777.41	1.37	-7479	14610	14300	13780	13470	12950	14455	13625	30	4190	500	8390	10	1	6081784	834	-18.18	3.99	12	0.25	-754.00	3439.00	31550	20230208	-56.55	9140	20221013	50.00	31550	-56.55	20230208	12140	12.93	20230726	31550	-56.55	20230208	9140	50.00	20221013	2.55	N	189330	500	30 억	83397	N	N	N	N
137	20230808	090801	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13900	-90	5	-0.64	30436400	2182	5.93	13990	14130	13900	18180	9800	13990	13948.85	1.37	-298	14610	14300	13780	13470	12950	14455	13625	30	4190	500	8390	10	1	6081784	845	-18.44	4.04	12	0.04	-754.00	3439.00	31550	20230208	-55.94	9140	20221013	52.08	31550	-55.94	20230208	12140	14.50	20230726	31550	-55.94	20230208	9140	52.08	20221013	2.55	N	189330	500	30 억	83397	N	N	N	N
138	20230807	160753	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13990	210	2	1.52	500481740	36404	90.42	13610	14090	13260	17910	9650	13780	13747.53	1.34	1838	14366	14072	13486	13192	12606	14220	13340	30	4130	500	8260	10	1	6081784	851	-18.55	4.07	12	0.60	-754.00	3439.00	31550	20230208	-55.66	9140	20221013	53.06	31550	-55.66	20230208	12140	15.24	20230726	31550	-55.66	20230208	9140	53.06	20221013	2.56	N	189330	500	30 억	81561	N	N	N	N
139	20230807	150753	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13980	200	2	1.45	477091690	34724	86.25	13610	14090	13260	17910	9650	13780	13739.54	1.34	2370	14366	14072	13486	13192	12606	14220	13340	30	4130	500	8260	10	1	6081784	850	-18.54	4.07	12	0.57	-754.00	3439.00	31550	20230208	-55.69	9140	20221013	52.95	31550	-55.69	20230208	12140	15.16	20230726	31550	-55.69	20230208	9140	52.95	20221013	2.56	N	189330	500	30 억	81561	N	N	N	N
140	20230807	140756	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13710	-70	5	-0.51	401253030	29284	72.74	13610	14090	13260	17910	9650	13780	13702.13	1.34	1150	14366	14072	13486	13192	12606	14220	13340	30	4130	500	8260	10	1	6081784	834	-18.18	3.99	12	0.48	-754.00	3439.00	31550	20230208	-56.55	9140	20221013	50.00	31550	-56.55	20230208	12140	12.93	20230726	31550	-56.55	20230208	9140	50.00	20221013	2.56	N	189330	500	30 억	81561	N	N	N	N
141	20230807	130749	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13700	-80	5	-0.58	336930400	24589	61.07	13610	14090	13260	17910	9650	13780	13702.48	1.34	1680	14366	14072	13486	13192	12606	14220	13340	30	4130	500	8260	10	1	6081784	833	-18.17	3.98	12	0.40	-754.00	3439.00	31550	20230208	-56.58	9140	20221013	49.89	31550	-56.58	20230208	12140	12.85	20230726	31550	-56.58	20230208	9140	49.89	20221013	2.56	N	189330	500	30 억	81561	N	N	N	N
142	20230807	120748	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13800	20	2	0.15	323887600	23640	58.72	13610	14090	13260	17910	9650	13780	13700.83	1.34	1851	14366	14072	13486	13192	12606	14220	13340	30	4130	500	8260	10	1	6081784	839	-18.30	4.01	12	0.39	-754.00	3439.00	31550	20230208	-56.26	9140	20221013	50.98	31550	-56.26	20230208	12140	13.67	20230726	31550	-56.26	20230208	9140	50.98	20221013	2.56	N	189330	500	30 억	81561	N	N	N	N
143	20230807	110742	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13540	-240	5	-1.74	296439890	21632	53.73	13610	14090	13260	17910	9650	13780	13703.77	1.34	1122	14366	14072	13486	13192	12606	14220	13340	30	4130	500	8260	10	1	6081784	823	-17.96	3.94	12	0.36	-754.00	3439.00	31550	20230208	-57.08	9140	20221013	48.14	31550	-57.08	20230208	12140	11.53	20230726	31550	-57.08	20230208	9140	48.14	20221013	2.56	N	189330	500	30 억	81561	N	N	N	N
144	20230807	100751	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13870	90	2	0.65	172574060	12686	31.51	13610	13930	13260	17910	9650	13780	13603.50	1.34	945	14366	14072	13486	13192	12606	14220	13340	30	4130	500	8260	10	1	6081784	844	-18.40	4.03	12	0.21	-754.00	3439.00	31550	20230208	-56.04	9140	20221013	51.75	31550	-56.04	20230208	12140	14.25	20230726	31550	-56.04	20230208	9140	51.75	20221013	2.56	N	189330	500	30 억	81561	N	N	N	N
145	20230807	090749	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13350	-430	5	-3.12	56596850	4199	10.43	13610	13680	13260	17910	9650	13780	13478.65	1.34	-1154	14366	14072	13486	13192	12606	14220	13340	30	4130	500	8260	10	1	6081784	812	-17.71	3.88	12	0.07	-754.00	3439.00	31550	20230208	-57.69	9140	20221013	46.06	31550	-57.69	20230208	12140	9.97	20230726	31550	-57.69	20230208	9140	46.06	20221013	2.56	N	189330	500	30 억	81561	N	N	N	N
146	20230804	160743	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13780	480	2	3.61	539371990	40098	78.61	13200	13780	12900	17290	9310	13300	13451.34	1.30	1867	13966	13632	13366	13032	12766	13500	12900	30	3990	500	7980	10	1	6081784	838	-18.28	4.01	12	0.66	-754.00	3439.00	31550	20230208	-56.32	9140	20221013	50.77	31550	-56.32	20230208	12140	13.51	20230726	31550	-56.32	20230208	9140	50.77	20221013	2.58	N	189330	500	30 억	79360	N	N	N	N
147	20230804	150742	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13710	410	2	3.08	468130620	34903	68.42	13200	13720	12900	17290	9310	13300	13412.34	1.30	1966	13966	13632	13366	13032	12766	13500	12900	30	3990	500	7980	10	1	6081784	834	-18.18	3.99	12	0.57	-754.00	3439.00	31550	20230208	-56.55	9140	20221013	50.00	31550	-56.55	20230208	12140	12.93	20230726	31550	-56.55	20230208	9140	50.00	20221013	2.58	N	189330	500	30 억	79360	N	N	N	N
148	20230804	140755	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13420	120	2	0.90	341176840	25555	50.10	13200	13720	12900	17290	9310	13300	13350.69	1.30	-1975	13966	13632	13366	13032	12766	13500	12900	30	3990	500	7980	10	1	6081784	816	-17.80	3.90	12	0.42	-754.00	3439.00	31550	20230208	-57.46	9140	20221013	46.83	31550	-57.46	20230208	12140	10.54	20230726	31550	-57.46	20230208	9140	46.83	20221013	2.58	N	189330	500	30 억	79360	N	N	N	N
149	20230804	130741	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13260	-40	5	-0.30	321757170	24100	47.25	13200	13720	12900	17290	9310	13300	13350.92	1.30	-2797	13966	13632	13366	13032	12766	13500	12900	30	3990	500	7980	10	1	6081784	806	-17.59	3.86	12	0.40	-754.00	3439.00	31550	20230208	-57.97	9140	20221013	45.08	31550	-57.97	20230208	12140	9.23	20230726	31550	-57.97	20230208	9140	45.08	20221013	2.58	N	189330	500	30 억	79360	N	N	N	N
150	20230804	120739	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13340	40	2	0.30	269064250	20118	39.44	13200	13720	12900	17290	9310	13300	13374.31	1.30	-1597	13966	13632	13366	13032	12766	13500	12900	30	3990	500	7980	10	1	6081784	811	-17.69	3.88	12	0.33	-754.00	3439.00	31550	20230208	-57.72	9140	20221013	45.95	31550	-57.72	20230208	12140	9.88	20230726	31550	-57.72	20230208	9140	45.95	20221013	2.58	N	189330	500	30 억	79360	N	N	N	N
151	20230804	110747	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13420	120	2	0.90	245554510	18359	35.99	13200	13720	12900	17290	9310	13300	13375.16	1.30	-1237	13966	13632	13366	13032	12766	13500	12900	30	3990	500	7980	10	1	6081784	816	-17.80	3.90	12	0.30	-754.00	3439.00	31550	20230208	-57.46	9140	20221013	46.83	31550	-57.46	20230208	12140	10.54	20230726	31550	-57.46	20230208	9140	46.83	20221013	2.58	N	189330	500	30 억	79360	N	N	N	N
152	20230804	100735	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13400	100	2	0.75	172134690	12874	25.24	13200	13720	12900	17290	9310	13300	13370.73	1.30	-2056	13966	13632	13366	13032	12766	13500	12900	30	3990	500	7980	10	1	6081784	815	-17.77	3.90	12	0.21	-754.00	3439.00	31550	20230208	-57.53	9140	20221013	46.61	31550	-57.53	20230208	12140	10.38	20230726	31550	-57.53	20230208	9140	46.61	20221013	2.58	N	189330	500	30 억	79360	N	N	N	N
153	20230804	090735	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13100	-200	5	-1.50	33084680	2538	4.98	13200	13290	12900	17290	9310	13300	13035.62	1.30	379	13966	13632	13366	13032	12766	13500	12900	30	3990	500	7980	10	1	6081784	797	-17.37	3.81	12	0.04	-754.00	3439.00	31550	20230208	-58.48	9140	20221013	43.33	31550	-58.48	20230208	12140	7.91	20230726	31550	-58.48	20230208	9140	43.33	20221013	2.58	N	189330	500	30 억	79360	N	N	N	N
154	20230803	160736	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13300	-560	5	-4.04	671013800	50557	126.86	13700	13700	13100	18010	9710	13860	13272.20	1.22	5051	14873	14366	14113	13606	13353	14240	13480	30	4150	500	8310	10	1	6081784	809	-17.64	3.87	12	0.83	-754.00	3439.00	31550	20230208	-57.84	9140	20221013	45.51	31550	-57.84	20230208	12140	9.56	20230726	31550	-57.84	20230208	9140	45.51	20221013	2.56	N	189330	500	30 억	74111	N	N	N	N
155	20230803	150743	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13330	-530	5	-3.82	631061400	47553	119.32	13700	13700	13100	18010	9710	13860	13270.70	1.22	5136	14873	14366	14113	13606	13353	14240	13480	30	4150	500	8310	10	1	6081784	811	-17.68	3.88	12	0.78	-754.00	3439.00	31550	20230208	-57.75	9140	20221013	45.84	31550	-57.75	20230208	12140	9.80	20230726	31550	-57.75	20230208	9140	45.84	20221013	2.56	N	189330	500	30 억	74111	N	N	N	N
156	20230803	140735	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13260	-600	5	-4.33	593913610	44765	112.32	13700	13700	13100	18010	9710	13860	13267.37	1.22	5515	14873	14366	14113	13606	13353	14240	13480	30	4150	500	8310	10	1	6081784	806	-17.59	3.86	12	0.74	-754.00	3439.00	31550	20230208	-57.97	9140	20221013	45.08	31550	-57.97	20230208	12140	9.23	20230726	31550	-57.97	20230208	9140	45.08	20221013	2.56	N	189330	500	30 억	74111	N	N	N	N
157	20230803	130739	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13350	-510	5	-3.68	532474800	40131	100.70	13700	13700	13100	18010	9710	13860	13268.42	1.22	6407	14873	14366	14113	13606	13353	14240	13480	30	4150	500	8310	10	1	6081784	812	-17.71	3.88	12	0.66	-754.00	3439.00	31550	20230208	-57.69	9140	20221013	46.06	31550	-57.69	20230208	12140	9.97	20230726	31550	-57.69	20230208	9140	46.06	20221013	2.56	N	189330	500	30 억	74111	N	N	N	N
158	20230803	120741	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13210	-650	5	-4.69	511231060	38531	96.68	13700	13700	13100	18010	9710	13860	13268.05	1.22	6244	14873	14366	14113	13606	13353	14240	13480	30	4150	500	8310	10	1	6081784	803	-17.52	3.84	12	0.63	-754.00	3439.00	31550	20230208	-58.13	9140	20221013	44.53	31550	-58.13	20230208	12140	8.81	20230726	31550	-58.13	20230208	9140	44.53	20221013	2.56	N	189330	500	30 억	74111	N	N	N	N
159	20230803	110732	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13180	-680	5	-4.91	376278430	28264	70.92	13700	13700	13100	18010	9710	13860	13312.99	1.22	2120	14873	14366	14113	13606	13353	14240	13480	30	4150	500	8310	10	1	6081784	802	-17.48	3.83	12	0.46	-754.00	3439.00	31550	20230208	-58.23	9140	20221013	44.20	31550	-58.23	20230208	12140	8.57	20230726	31550	-58.23	20230208	9140	44.20	20221013	2.56	N	189330	500	30 억	74111	N	N	N	N
160	20230803	100731	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13310	-550	5	-3.97	164024000	12255	30.75	13700	13700	13100	18010	9710	13860	13384.25	1.22	-255	14873	14366	14113	13606	13353	14240	13480	30	4150	500	8310	10	1	6081784	809	-17.65	3.87	12	0.20	-754.00	3439.00	31550	20230208	-57.81	9140	20221013	45.62	31550	-57.81	20230208	12140	9.64	20230726	31550	-57.81	20230208	9140	45.62	20221013	2.56	N	189330	500	30 억	74111	N	N	N	N
161	20230803	090732	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13410	-450	5	-3.25	27009630	2013	5.05	13700	13700	13100	18010	9710	13860	13417.60	1.22	-486	14873	14366	14113	13606	13353	14240	13480	30	4150	500	8310	10	1	6081784	816	-17.79	3.90	12	0.03	-754.00	3439.00	31550	20230208	-57.50	9140	20221013	46.72	31550	-57.50	20230208	12140	10.46	20230726	31550	-57.50	20230208	9140	46.72	20221013	2.56	N	189330	500	30 억	74111	N	N	N	N
162	20230802	160737	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13860	-640	5	-4.41	556004140	39195	28.86	14320	14620	13860	18850	10150	14500	14185.67	1.18	2142	15520	15010	14420	13910	13320	15265	14165	30	4350	500	8700	10	1	6081784	843	-18.38	4.03	12	0.64	-754.00	3439.00	31550	20230208	-56.07	9140	20221013	51.64	31550	-56.07	20230208	12140	14.17	20230726	31550	-56.07	20230208	9140	51.64	20221013	2.51	N	189330	500	30 억	71897	N	N	N	N
163	20230802	150745	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13920	-580	5	-4.00	519101420	36536	26.90	14320	14620	13870	18850	10150	14500	14207.66	1.18	1701	15520	15010	14420	13910	13320	15265	14165	30	4350	500	8700	10	1	6081784	847	-18.46	4.05	12	0.60	-754.00	3439.00	31550	20230208	-55.88	9140	20221013	52.30	31550	-55.88	20230208	12140	14.66	20230726	31550	-55.88	20230208	9140	52.30	20221013	2.51	N	189330	500	30 억	71897	N	N	N	N
164	20230802	140738	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13950	-550	5	-3.79	493028400	34668	25.53	14320	14620	13870	18850	10150	14500	14221.14	1.18	1916	15520	15010	14420	13910	13320	15265	14165	30	4350	500	8700	10	1	6081784	848	-18.50	4.06	12	0.57	-754.00	3439.00	31550	20230208	-55.78	9140	20221013	52.63	31550	-55.78	20230208	12140	14.91	20230726	31550	-55.78	20230208	9140	52.63	20221013	2.51	N	189330	500	30 억	71897	N	N	N	N
165	20230802	130733	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14010	-490	5	-3.38	458329700	32182	23.70	14320	14620	14000	18850	10150	14500	14241.52	1.18	3070	15520	15010	14420	13910	13320	15265	14165	30	4350	500	8700	10	1	6081784	852	-18.58	4.07	12	0.53	-754.00	3439.00	31550	20230208	-55.59	9140	20221013	53.28	31550	-55.59	20230208	12140	15.40	20230726	31550	-55.59	20230208	9140	53.28	20221013	2.51	N	189330	500	30 억	71897	N	N	N	N
166	20230802	120727	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14050	-450	5	-3.10	407811030	28587	21.05	14320	14620	14050	18850	10150	14500	14265.32	1.18	3367	15520	15010	14420	13910	13320	15265	14165	30	4350	500	8700	10	1	6081784	854	-18.63	4.09	12	0.47	-754.00	3439.00	31550	20230208	-55.47	9140	20221013	53.72	31550	-55.47	20230208	12140	15.73	20230726	31550	-55.47	20230208	9140	53.72	20221013	2.51	N	189330	500	30 억	71897	N	N	N	N
167	20230802	110728	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14190	-310	5	-2.14	338681790	23686	17.44	14320	14620	14100	18850	10150	14500	14298.52	1.18	3801	15520	15010	14420	13910	13320	15265	14165	30	4350	500	8700	10	1	6081784	863	-18.82	4.13	12	0.39	-754.00	3439.00	31550	20230208	-55.02	9140	20221013	55.25	31550	-55.02	20230208	12140	16.89	20230726	31550	-55.02	20230208	9140	55.25	20221013	2.51	N	189330	500	30 억	71897	N	N	N	N
168	20230802	100731	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14260	-240	5	-1.66	199319060	13887	10.23	14320	14620	14100	18850	10150	14500	14352.55	1.18	4422	15520	15010	14420	13910	13320	15265	14165	30	4350	500	8700	10	1	6081784	867	-18.91	4.15	12	0.23	-754.00	3439.00	31550	20230208	-54.80	9140	20221013	56.02	31550	-54.80	20230208	12140	17.46	20230726	31550	-54.80	20230208	9140	56.02	20221013	2.51	N	189330	500	30 억	71897	N	N	N	N
169	20230802	090730	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14220	-280	5	-1.93	88666080	6209	4.57	14320	14500	14100	18850	10150	14500	14279.01	1.18	1780	15520	15010	14420	13910	13320	15265	14165	30	4350	500	8700	10	1	6081784	865	-18.86	4.13	12	0.10	-754.00	3439.00	31550	20230208	-54.93	9140	20221013	55.58	31550	-54.93	20230208	12140	17.13	20230726	31550	-54.93	20230208	9140	55.58	20221013	2.51	N	189330	500	30 억	71897	N	N	N	N
170	20230801	160730	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14500	540	2	3.87	1965682220	135063	256.31	13950	14930	13830	18140	9780	13960	14553.84	1.49	-18222	14733	14346	13843	13456	12953	14540	13650	30	4180	500	8370	10	1	6081784	882	-19.23	4.22	12	2.22	-754.00	3439.00	31550	20230208	-54.04	9140	20221013	58.64	31550	-54.04	20230208	12140	19.44	20230726	31550	-54.04	20230208	9140	58.64	20221013	2.55	N	189330	500	30 억	90566	N	N	N	N
171	20230801	150726	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14480	520	2	3.72	1930241680	132617	251.66	13950	14930	13830	18140	9780	13960	14555.01	1.49	-19061	14733	14346	13843	13456	12953	14540	13650	30	4180	500	8370	10	1	6081784	881	-19.20	4.21	12	2.18	-754.00	3439.00	31550	20230208	-54.10	9140	20221013	58.42	31550	-54.10	20230208	12140	19.28	20230726	31550	-54.10	20230208	9140	58.42	20221013	2.55	N	189330	500	30 억	90566	N	N	N	N
172	20230801	140741	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14240	280	2	2.01	1842732200	126560	240.17	13950	14930	13830	18140	9780	13960	14560.15	1.49	-20805	14733	14346	13843	13456	12953	14540	13650	30	4180	500	8370	10	1	6081784	866	-18.89	4.14	12	2.08	-754.00	3439.00	31550	20230208	-54.87	9140	20221013	55.80	31550	-54.87	20230208	12140	17.30	20230726	31550	-54.87	20230208	9140	55.80	20221013	2.55	N	189330	500	30 억	90566	N	N	N	N
173	20230801	130724	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14390	430	2	3.08	1680745240	115193	218.60	13950	14930	13830	18140	9780	13960	14590.69	1.49	-21864	14733	14346	13843	13456	12953	14540	13650	30	4180	500	8370	10	1	6081784	875	-19.08	4.18	12	1.89	-754.00	3439.00	31550	20230208	-54.39	9140	20221013	57.44	31550	-54.39	20230208	12140	18.53	20230726	31550	-54.39	20230208	9140	57.44	20221013	2.55	N	189330	500	30 억	90566	N	N	N	N
174	20230801	120724	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14500	540	2	3.87	1577264710	108050	205.04	13950	14930	13830	18140	9780	13960	14597.54	1.49	-20939	14733	14346	13843	13456	12953	14540	13650	30	4180	500	8370	10	1	6081784	882	-19.23	4.22	12	1.78	-754.00	3439.00	31550	20230208	-54.04	9140	20221013	58.64	31550	-54.04	20230208	12140	19.44	20230726	31550	-54.04	20230208	9140	58.64	20221013	2.55	N	189330	500	30 억	90566	N	N	N	N
175	20230801	110721	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14600	640	2	4.58	1458623040	99879	189.54	13950	14930	13830	18140	9780	13960	14603.90	1.49	-20188	14733	14346	13843	13456	12953	14540	13650	30	4180	500	8370	10	1	6081784	888	-19.36	4.25	12	1.64	-754.00	3439.00	31550	20230208	-53.72	9140	20221013	59.74	31550	-53.72	20230208	12140	20.26	20230726	31550	-53.72	20230208	9140	59.74	20221013	2.55	N	189330	500	30 억	90566	N	N	N	N
176	20230801	100725	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14680	720	2	5.16	924665020	63645	120.78	13950	14760	13830	18140	9780	13960	14528.48	1.49	-15097	14733	14346	13843	13456	12953	14540	13650	30	4180	500	8370	10	1	6081784	893	-19.47	4.27	12	1.05	-754.00	3439.00	31550	20230208	-53.47	9140	20221013	60.61	31550	-53.47	20230208	12140	20.92	20230726	31550	-53.47	20230208	9140	60.61	20221013	2.55	N	189330	500	30 억	90566	N	N	N	N
177	20230801	090720	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14220	260	2	1.86	41141860	2931	5.56	13950	14220	13830	18140	9780	13960	14036.80	1.49	409	14733	14346	13843	13456	12953	14540	13650	30	4180	500	8370	10	1	6081784	865	-18.86	4.13	12	0.05	-754.00	3439.00	31550	20230208	-54.93	9140	20221013	55.58	31550	-54.93	20230208	12140	17.13	20230726	31550	-54.93	20230208	9140	55.58	20221013	2.55	N	189330	500	30 억	90566	N	N	N	N

78 KiB Raw Blame History

78 KiB

Raw Blame History