KissMeData/340810/price/prices-20230801.csv at 63245c408aa034e34e94087329c4e2bb839404d7

Files

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

77 KiB

Raw Blame History

1	stockBusinessDate	captureTime	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20230831	161156	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	10080	-320	5	-3.08	546600250	53692	61.11	10400	10400	10060	13520	7280	10400	10180.91	2.02	-10655	10673	10536	10323	10186	9973	10605	10255	52	3120	500	7280	10	1	10347861	1043	-10.37	21.18	12	0.52	-972.00	476.00	18590	20230524	-45.78	8970	20230726	12.37	18590	-45.78	20230524	8970	12.37	20230726	18590	-45.78	20230524	8970	12.37	20230726	0.07	N	340810	500	51 억	209384	N	N	N	N
3	20230831	151504	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	10160	-240	5	-2.31	521646540	51219	58.29	10400	10400	10060	13520	7280	10400	10184.63	2.02	-10733	10673	10536	10323	10186	9973	10605	10255	52	3120	500	7280	10	1	10347861	1051	-10.45	21.34	12	0.49	-972.00	476.00	18590	20230524	-45.35	8970	20230726	13.27	18590	-45.35	20230524	8970	13.27	20230726	18590	-45.35	20230524	8970	13.27	20230726	0.07	N	340810	500	51 억	209384	N	N	N	N
4	20230831	141627	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	10150	-250	5	-2.40	456604750	44832	51.02	10400	10400	10060	13520	7280	10400	10184.80	2.02	-8279	10673	10536	10323	10186	9973	10605	10255	52	3120	500	7280	10	1	10347861	1050	-10.44	21.32	12	0.43	-972.00	476.00	18590	20230524	-45.40	8970	20230726	13.15	18590	-45.40	20230524	8970	13.15	20230726	18590	-45.40	20230524	8970	13.15	20230726	0.07	N	340810	500	51 억	209384	N	N	N	N
5	20230831	131547	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	10150	-250	5	-2.40	376891330	36943	42.04	10400	10400	10100	13520	7280	10400	10201.97	2.02	-8125	10673	10536	10323	10186	9973	10605	10255	52	3120	500	7280	10	1	10347861	1050	-10.44	21.32	12	0.36	-972.00	476.00	18590	20230524	-45.40	8970	20230726	13.15	18590	-45.40	20230524	8970	13.15	20230726	18590	-45.40	20230524	8970	13.15	20230726	0.07	N	340810	500	51 억	209384	N	N	N	N
6	20230831	121641	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	10200	-200	5	-1.92	266775350	26087	29.69	10400	10400	10140	13520	7280	10400	10226.37	2.02	-4532	10673	10536	10323	10186	9973	10605	10255	52	3120	500	7280	10	1	10347861	1055	-10.49	21.43	12	0.25	-972.00	476.00	18590	20230524	-45.13	8970	20230726	13.71	18590	-45.13	20230524	8970	13.71	20230726	18590	-45.13	20230524	8970	13.71	20230726	0.07	N	340810	500	51 억	209384	N	N	N	N
7	20230831	112123	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	10190	-210	5	-2.02	241304930	23584	26.84	10400	10400	10140	13520	7280	10400	10231.72	2.02	-5128	10673	10536	10323	10186	9973	10605	10255	52	3120	500	7280	10	1	10347861	1054	-10.48	21.41	12	0.23	-972.00	476.00	18590	20230524	-45.19	8970	20230726	13.60	18590	-45.19	20230524	8970	13.60	20230726	18590	-45.19	20230524	8970	13.60	20230726	0.07	N	340810	500	51 억	209384	N	N	N	N
8	20230831	101732	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	10150	-250	5	-2.40	198210100	19352	22.02	10400	10400	10150	13520	7280	10400	10242.36	2.02	-5428	10673	10536	10323	10186	9973	10605	10255	52	3120	500	7280	10	1	10347861	1050	-10.44	21.32	12	0.19	-972.00	476.00	18590	20230524	-45.40	8970	20230726	13.15	18590	-45.40	20230524	8970	13.15	20230726	18590	-45.40	20230524	8970	13.15	20230726	0.07	N	340810	500	51 억	209384	N	N	N	N
9	20230831	091604	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	10320	-80	5	-0.77	57448690	5573	6.34	10400	10400	10230	13520	7280	10400	10308.40	2.02	-1753	10673	10536	10323	10186	9973	10605	10255	52	3120	500	7280	10	1	10347861	1068	-10.62	21.68	12	0.05	-972.00	476.00	18590	20230524	-44.49	8970	20230726	15.05	18590	-44.49	20230524	8970	15.05	20230726	18590	-44.49	20230524	8970	15.05	20230726	0.07	N	340810	500	51 억	209384	N	N	N	N
10	20230830	161201	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	10400	150	2	1.46	904317580	87426	44.76	10260	10460	10110	13320	7180	10250	10343.80	1.86	15533	10783	10516	10223	9956	9663	10650	10090	52	3070	500	7170	10	1	10347861	1076	-10.70	21.85	12	0.84	-972.00	476.00	18590	20230524	-44.06	8970	20230726	15.94	18590	-44.06	20230524	8970	15.94	20230726	18590	-44.06	20230524	8970	15.94	20230726	0.07	N	340810	500	51 억	192545	N	N	N	N
11	20230830	151437	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	10420	170	2	1.66	884950720	85565	43.81	10260	10460	10110	13320	7180	10250	10342.44	1.86	15048	10783	10516	10223	9956	9663	10650	10090	52	3070	500	7170	10	1	10347861	1078	-10.72	21.89	12	0.83	-972.00	476.00	18590	20230524	-43.95	8970	20230726	16.16	18590	-43.95	20230524	8970	16.16	20230726	18590	-43.95	20230524	8970	16.16	20230726	0.07	N	340810	500	51 억	192545	N	N	N	N
12	20230830	141534	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	10300	50	2	0.49	788470420	76268	39.05	10260	10460	10110	13320	7180	10250	10338.16	1.86	13495	10783	10516	10223	9956	9663	10650	10090	52	3070	500	7170	10	1	10347861	1066	-10.60	21.64	12	0.74	-972.00	476.00	18590	20230524	-44.59	8970	20230726	14.83	18590	-44.59	20230524	8970	14.83	20230726	18590	-44.59	20230524	8970	14.83	20230726	0.07	N	340810	500	51 억	192545	N	N	N	N
13	20230830	131531	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	10360	110	2	1.07	736893480	71279	36.49	10260	10460	10110	13320	7180	10250	10338.16	1.86	11894	10783	10516	10223	9956	9663	10650	10090	52	3070	500	7170	10	1	10347861	1072	-10.66	21.76	12	0.69	-972.00	476.00	18590	20230524	-44.27	8970	20230726	15.50	18590	-44.27	20230524	8970	15.50	20230726	18590	-44.27	20230524	8970	15.50	20230726	0.07	N	340810	500	51 억	192545	N	N	N	N
14	20230830	121542	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	10360	110	2	1.07	645626370	62457	31.98	10260	10460	10110	13320	7180	10250	10337.13	1.86	9981	10783	10516	10223	9956	9663	10650	10090	52	3070	500	7170	10	1	10347861	1072	-10.66	21.76	12	0.60	-972.00	476.00	18590	20230524	-44.27	8970	20230726	15.50	18590	-44.27	20230524	8970	15.50	20230726	18590	-44.27	20230524	8970	15.50	20230726	0.07	N	340810	500	51 억	192545	N	N	N	N
15	20230830	112104	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	10410	160	2	1.56	578335100	55960	28.65	10260	10460	10110	13320	7180	10250	10334.79	1.86	8134	10783	10516	10223	9956	9663	10650	10090	52	3070	500	7170	10	1	10347861	1077	-10.71	21.87	12	0.54	-972.00	476.00	18590	20230524	-44.00	8970	20230726	16.05	18590	-44.00	20230524	8970	16.05	20230726	18590	-44.00	20230524	8970	16.05	20230726	0.07	N	340810	500	51 억	192545	N	N	N	N
16	20230830	101632	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	10400	150	2	1.46	478163430	46322	23.72	10260	10450	10110	13320	7180	10250	10322.60	1.86	4962	10783	10516	10223	9956	9663	10650	10090	52	3070	500	7170	10	1	10347861	1076	-10.70	21.85	12	0.45	-972.00	476.00	18590	20230524	-44.06	8970	20230726	15.94	18590	-44.06	20230524	8970	15.94	20230726	18590	-44.06	20230524	8970	15.94	20230726	0.07	N	340810	500	51 억	192545	N	N	N	N
17	20230830	091532	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	10330	80	2	0.78	209939060	20446	10.47	10260	10400	10110	13320	7180	10250	10267.98	1.86	26	10783	10516	10223	9956	9663	10650	10090	52	3070	500	7170	10	1	10347861	1069	-10.63	21.70	12	0.20	-972.00	476.00	18590	20230524	-44.43	8970	20230726	15.16	18590	-44.43	20230524	8970	15.16	20230726	18590	-44.43	20230524	8970	15.16	20230726	0.07	N	340810	500	51 억	192545	N	N	N	N
18	20230829	161156	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	10250	270	2	2.71	1991954000	193783	287.46	10150	10490	9930	12970	6990	9980	10279.36	1.55	31757	10320	10150	9970	9800	9620	10235	9885	52	2990	500	6980	10	1	10347861	1061	-10.55	21.53	12	1.87	-972.00	476.00	18590	20230524	-44.86	8970	20230726	14.27	18590	-44.86	20230524	8970	14.27	20230726	18590	-44.86	20230524	8970	14.27	20230726	0.08	N	340810	500	51 억	160730	N	N	N	N
19	20230829	151448	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	10320	340	2	3.41	1910398100	185836	275.68	10150	10490	9930	12970	6990	9980	10280.02	1.55	31264	10320	10150	9970	9800	9620	10235	9885	52	2990	500	6980	10	1	10347861	1068	-10.62	21.68	12	1.80	-972.00	476.00	18590	20230524	-44.49	8970	20230726	15.05	18590	-44.49	20230524	8970	15.05	20230726	18590	-44.49	20230524	8970	15.05	20230726	0.08	N	340810	500	51 억	160730	N	N	N	N
20	20230829	141632	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	10300	320	2	3.21	1806635250	175767	260.74	10150	10490	9930	12970	6990	9980	10278.58	1.55	25752	10320	10150	9970	9800	9620	10235	9885	52	2990	500	6980	10	1	10347861	1066	-10.60	21.64	12	1.70	-972.00	476.00	18590	20230524	-44.59	8970	20230726	14.83	18590	-44.59	20230524	8970	14.83	20230726	18590	-44.59	20230524	8970	14.83	20230726	0.08	N	340810	500	51 억	160730	N	N	N	N
21	20230829	131521	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	10340	360	2	3.61	1674865300	162925	241.69	10150	10490	9930	12970	6990	9980	10279.98	1.55	22384	10320	10150	9970	9800	9620	10235	9885	52	2990	500	6980	10	1	10347861	1070	-10.64	21.72	12	1.57	-972.00	476.00	18590	20230524	-44.38	8970	20230726	15.27	18590	-44.38	20230524	8970	15.27	20230726	18590	-44.38	20230524	8970	15.27	20230726	0.08	N	340810	500	51 억	160730	N	N	N	N
22	20230829	121630	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	10450	470	2	4.71	1417446890	138207	205.02	10150	10470	9930	12970	6990	9980	10255.97	1.55	21405	10320	10150	9970	9800	9620	10235	9885	52	2990	500	6980	10	1	10347861	1081	-10.75	21.95	12	1.34	-972.00	476.00	18590	20230524	-43.79	8970	20230726	16.50	18590	-43.79	20230524	8970	16.50	20230726	18590	-43.79	20230524	8970	16.50	20230726	0.08	N	340810	500	51 억	160730	N	N	N	N
23	20230829	112333	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	10420	440	2	4.41	1089857560	106476	157.95	10150	10470	9930	12970	6990	9980	10235.71	1.55	20330	10320	10150	9970	9800	9620	10235	9885	52	2990	500	6980	10	1	10347861	1078	-10.72	21.89	12	1.03	-972.00	476.00	18590	20230524	-43.95	8970	20230726	16.16	18590	-43.95	20230524	8970	16.16	20230726	18590	-43.95	20230524	8970	16.16	20230726	0.08	N	340810	500	51 억	160730	N	N	N	N
24	20230829	101726	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	10180	200	2	2.00	476963160	47108	69.88	10150	10210	9930	12970	6990	9980	10124.89	1.55	15820	10320	10150	9970	9800	9620	10235	9885	52	2990	500	6980	10	1	10347861	1053	-10.47	21.39	12	0.46	-972.00	476.00	18590	20230524	-45.24	8970	20230726	13.49	18590	-45.24	20230524	8970	13.49	20230726	18590	-45.24	20230524	8970	13.49	20230726	0.08	N	340810	500	51 억	160730	N	N	N	N
25	20230829	091136	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	10040	60	2	0.60	115063970	11445	16.98	10150	10180	9930	12970	6990	9980	10053.65	1.55	162	10320	10150	9970	9800	9620	10235	9885	52	2990	500	6980	10	1	10347861	1039	-10.33	21.09	12	0.11	-972.00	476.00	18590	20230524	-45.99	8970	20230726	11.93	18590	-45.99	20230524	8970	11.93	20230726	18590	-45.99	20230524	8970	11.93	20230726	0.08	N	340810	500	51 억	160730	N	N	N	N
26	20230828	161120	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	9980	150	2	1.53	660852090	66190	135.32	9930	10140	9790	12770	6890	9830	9984.15	1.38	17765	10303	10066	9883	9646	9463	10185	9765	52	2940	500	6880	10	1	10347861	1033	-10.27	20.97	12	0.64	-972.00	476.00	18590	20230524	-46.32	8970	20230726	11.26	18590	-46.32	20230524	8970	11.26	20230726	18590	-46.32	20230524	8970	11.26	20230726	0.08	N	340810	500	51 억	143293	N	N	N	N
27	20230828	151130	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	10080	250	2	2.54	619451490	62044	126.85	9930	10140	9790	12770	6890	9830	9984.07	1.38	17350	10303	10066	9883	9646	9463	10185	9765	52	2940	500	6880	10	1	10347861	1043	-10.37	21.18	12	0.60	-972.00	476.00	18590	20230524	-45.78	8970	20230726	12.37	18590	-45.78	20230524	8970	12.37	20230726	18590	-45.78	20230524	8970	12.37	20230726	0.08	N	340810	500	51 억	143293	N	N	N	N
28	20230828	141134	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	9990	160	2	1.63	392003980	39461	80.68	9930	10060	9790	12770	6890	9830	9933.96	1.38	12588	10303	10066	9883	9646	9463	10185	9765	52	2940	500	6880	10	1	10347861	1034	-10.28	20.99	12	0.38	-972.00	476.00	18590	20230524	-46.26	8970	20230726	11.37	18590	-46.26	20230524	8970	11.37	20230726	18590	-46.26	20230524	8970	11.37	20230726	0.08	N	340810	500	51 억	143293	N	N	N	N
29	20230828	131143	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	10050	220	2	2.24	338826300	34143	69.80	9930	10060	9790	12770	6890	9830	9923.74	1.38	9694	10303	10066	9883	9646	9463	10185	9765	52	2940	500	6880	10	1	10347861	1040	-10.34	21.11	12	0.33	-972.00	476.00	18590	20230524	-45.94	8970	20230726	12.04	18590	-45.94	20230524	8970	12.04	20230726	18590	-45.94	20230524	8970	12.04	20230726	0.08	N	340810	500	51 억	143293	N	N	N	N
30	20230828	121134	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	9940	110	2	1.12	169946680	17219	35.20	9930	9950	9790	12770	6890	9830	9869.72	1.38	-3403	10303	10066	9883	9646	9463	10185	9765	52	2940	500	6880	10	1	10347861	1029	-10.23	20.88	12	0.17	-972.00	476.00	18590	20230524	-46.53	8970	20230726	10.81	18590	-46.53	20230524	8970	10.81	20230726	18590	-46.53	20230524	8970	10.81	20230726	0.08	N	340810	500	51 억	143293	N	N	N	N
31	20230828	111130	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	9920	90	2	0.92	161893660	16406	33.54	9930	9950	9790	12770	6890	9830	9867.95	1.38	-3420	10303	10066	9883	9646	9463	10185	9765	52	2940	500	6880	10	1	10347861	1027	-10.21	20.84	12	0.16	-972.00	476.00	18590	20230524	-46.64	8970	20230726	10.59	18590	-46.64	20230524	8970	10.59	20230726	18590	-46.64	20230524	8970	10.59	20230726	0.08	N	340810	500	51 억	143293	N	N	N	N
32	20230828	101117	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	9900	70	2	0.71	111084520	11262	23.02	9930	9950	9790	12770	6890	9830	9863.66	1.38	-4545	10303	10066	9883	9646	9463	10185	9765	52	2940	500	6880	10	1	10347861	1024	-10.19	20.80	12	0.11	-972.00	476.00	18590	20230524	-46.75	8970	20230726	10.37	18590	-46.75	20230524	8970	10.37	20230726	18590	-46.75	20230524	8970	10.37	20230726	0.08	N	340810	500	51 억	143293	N	N	N	N
33	20230828	091133	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	9850	20	2	0.20	36319700	3700	7.56	9930	9930	9790	12770	6890	9830	9816.14	1.38	-2836	10303	10066	9883	9646	9463	10185	9765	52	2940	500	6880	10	1	10347861	1019	-10.13	20.69	12	0.04	-972.00	476.00	18590	20230524	-47.01	8970	20230726	9.81	18590	-47.01	20230524	8970	9.81	20230726	18590	-47.01	20230524	8970	9.81	20230726	0.08	N	340810	500	51 억	143293	N	N	N	N
34	20230825	161125	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	9830	-90	5	-0.91	476278020	47990	74.73	9810	10120	9700	12890	6950	9920	9924.53	1.37	-218	10380	10150	9960	9730	9540	10265	9845	52	2970	500	6940	10	1	10347861	1017	-10.11	20.65	12	0.46	-972.00	476.00	18590	20230524	-47.12	8970	20230726	9.59	18590	-47.12	20230524	8970	9.59	20230726	18590	-47.12	20230524	8970	9.59	20230726	0.08	N	340810	500	51 억	142254	N	N	N	N
35	20230825	151132	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	9810	-110	5	-1.11	474592000	47819	74.46	9810	10120	9700	12890	6950	9920	9924.76	1.37	-135	10380	10150	9960	9730	9540	10265	9845	52	2970	500	6940	10	1	10347861	1015	-10.09	20.61	12	0.46	-972.00	476.00	18590	20230524	-47.23	8970	20230726	9.36	18590	-47.23	20230524	8970	9.36	20230726	18590	-47.23	20230524	8970	9.36	20230726	0.08	N	340810	500	51 억	142254	N	N	N	N
36	20230825	141130	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	9900	-20	5	-0.20	421443450	42418	66.05	9810	10120	9700	12890	6950	9920	9935.49	1.37	1258	10380	10150	9960	9730	9540	10265	9845	52	2970	500	6940	10	1	10347861	1024	-10.19	20.80	12	0.41	-972.00	476.00	18590	20230524	-46.75	8970	20230726	10.37	18590	-46.75	20230524	8970	10.37	20230726	18590	-46.75	20230524	8970	10.37	20230726	0.08	N	340810	500	51 억	142254	N	N	N	N
37	20230825	131125	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	10030	110	2	1.11	375611860	37801	58.86	9810	10120	9700	12890	6950	9920	9936.56	1.37	3660	10380	10150	9960	9730	9540	10265	9845	52	2970	500	6940	10	1	10347861	1038	-10.32	21.07	12	0.37	-972.00	476.00	18590	20230524	-46.05	8970	20230726	11.82	18590	-46.05	20230524	8970	11.82	20230726	18590	-46.05	20230524	8970	11.82	20230726	0.08	N	340810	500	51 억	142254	N	N	N	N
38	20230825	121127	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	9990	70	2	0.71	363424080	36580	56.96	9810	10120	9700	12890	6950	9920	9935.05	1.37	3888	10380	10150	9960	9730	9540	10265	9845	52	2970	500	6940	10	1	10347861	1034	-10.28	20.99	12	0.35	-972.00	476.00	18590	20230524	-46.26	8970	20230726	11.37	18590	-46.26	20230524	8970	11.37	20230726	18590	-46.26	20230524	8970	11.37	20230726	0.08	N	340810	500	51 억	142254	N	N	N	N
39	20230825	111125	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	9920	0	3	0.00	162238240	16576	25.81	9810	9920	9700	12890	6950	9920	9787.54	1.37	3464	10380	10150	9960	9730	9540	10265	9845	52	2970	500	6940	10	1	10347861	1027	-10.21	20.84	12	0.16	-972.00	476.00	18590	20230524	-46.64	8970	20230726	10.59	18590	-46.64	20230524	8970	10.59	20230726	18590	-46.64	20230524	8970	10.59	20230726	0.08	N	340810	500	51 억	142254	N	N	N	N
40	20230825	101131	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	9860	-60	5	-0.60	138122340	14127	22.00	9810	9870	9700	12890	6950	9920	9777.19	1.37	2721	10380	10150	9960	9730	9540	10265	9845	52	2970	500	6940	10	1	10347861	1020	-10.14	20.71	12	0.14	-972.00	476.00	18590	20230524	-46.96	8970	20230726	9.92	18590	-46.96	20230524	8970	9.92	20230726	18590	-46.96	20230524	8970	9.92	20230726	0.08	N	340810	500	51 억	142254	N	N	N	N
41	20230825	091124	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	9800	-120	5	-1.21	70120140	7200	11.21	9810	9820	9700	12890	6950	9920	9738.91	1.37	3016	10380	10150	9960	9730	9540	10265	9845	52	2970	500	6940	10	1	10347861	1014	-10.08	20.59	12	0.07	-972.00	476.00	18590	20230524	-47.28	8970	20230726	9.25	18590	-47.28	20230524	8970	9.25	20230726	18590	-47.28	20230524	8970	9.25	20230726	0.08	N	340810	500	51 억	142254	N	N	N	N
42	20230824	161119	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	9920	370	2	3.87	637318370	64107	124.01	9840	10190	9770	12410	6690	9550	9941.48	1.18	20123	9996	9772	9576	9352	9156	9675	9255	52	2860	500	6680	10	1	10347861	1027	-10.21	20.84	12	0.62	-972.00	476.00	18590	20230524	-46.64	8970	20230726	10.59	18590	-46.64	20230524	8970	10.59	20230726	18590	-46.64	20230524	8970	10.59	20230726	0.07	N	340810	500	51 억	122131	N	N	N	N
43	20230824	151116	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	9920	370	2	3.87	632386770	63610	123.05	9840	10190	9770	12410	6690	9550	9941.63	1.18	20010	9996	9772	9576	9352	9156	9675	9255	52	2860	500	6680	10	1	10347861	1027	-10.21	20.84	12	0.61	-972.00	476.00	18590	20230524	-46.64	8970	20230726	10.59	18590	-46.64	20230524	8970	10.59	20230726	18590	-46.64	20230524	8970	10.59	20230726	0.07	N	340810	500	51 억	122131	N	N	N	N
44	20230824	141119	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	9900	350	2	3.66	592292830	59562	115.22	9840	10190	9770	12410	6690	9550	9944.14	1.18	19222	9996	9772	9576	9352	9156	9675	9255	52	2860	500	6680	10	1	10347861	1024	-10.19	20.80	12	0.58	-972.00	476.00	18590	20230524	-46.75	8970	20230726	10.37	18590	-46.75	20230524	8970	10.37	20230726	18590	-46.75	20230524	8970	10.37	20230726	0.07	N	340810	500	51 억	122131	N	N	N	N
45	20230824	131120	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	10050	500	2	5.24	545359910	54850	106.11	9840	10190	9770	12410	6690	9550	9942.75	1.18	18870	9996	9772	9576	9352	9156	9675	9255	52	2860	500	6680	10	1	10347861	1040	-10.34	21.11	12	0.53	-972.00	476.00	18590	20230524	-45.94	8970	20230726	12.04	18590	-45.94	20230524	8970	12.04	20230726	18590	-45.94	20230524	8970	12.04	20230726	0.07	N	340810	500	51 억	122131	N	N	N	N
46	20230824	121124	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	9960	410	2	4.29	430280540	43343	83.85	9840	10190	9770	12410	6690	9550	9927.34	1.18	13876	9996	9772	9576	9352	9156	9675	9255	52	2860	500	6680	10	1	10347861	1031	-10.25	20.92	12	0.42	-972.00	476.00	18590	20230524	-46.42	8970	20230726	11.04	18590	-46.42	20230524	8970	11.04	20230726	18590	-46.42	20230524	8970	11.04	20230726	0.07	N	340810	500	51 억	122131	N	N	N	N
47	20230824	111119	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	9900	350	2	3.66	383185450	38624	74.72	9840	10190	9770	12410	6690	9550	9920.92	1.18	13236	9996	9772	9576	9352	9156	9675	9255	52	2860	500	6680	10	1	10347861	1024	-10.19	20.80	12	0.37	-972.00	476.00	18590	20230524	-46.75	8970	20230726	10.37	18590	-46.75	20230524	8970	10.37	20230726	18590	-46.75	20230524	8970	10.37	20230726	0.07	N	340810	500	51 억	122131	N	N	N	N
48	20230824	101116	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	9800	250	2	2.62	291334560	29274	56.63	9840	10190	9800	12410	6690	9550	9951.99	1.18	9503	9996	9772	9576	9352	9156	9675	9255	52	2860	500	6680	10	1	10347861	1014	-10.08	20.59	12	0.28	-972.00	476.00	18590	20230524	-47.28	8970	20230726	9.25	18590	-47.28	20230524	8970	9.25	20230726	18590	-47.28	20230524	8970	9.25	20230726	0.07	N	340810	500	51 억	122131	N	N	N	N
49	20230824	091120	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	9870	320	2	3.35	129946290	13042	25.23	9840	10190	9800	12410	6690	9550	9963.68	1.18	3970	9996	9772	9576	9352	9156	9675	9255	52	2860	500	6680	10	1	10347861	1021	-10.15	20.74	12	0.13	-972.00	476.00	18590	20230524	-46.91	8970	20230726	10.03	18590	-46.91	20230524	8970	10.03	20230726	18590	-46.91	20230524	8970	10.03	20230726	0.07	N	340810	500	51 억	122131	N	N	N	N
50	20230823	161113	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	9550	-40	5	-0.42	494118380	51649	119.45	9600	9800	9380	12460	6720	9590	9566.87	1.08	10855	10023	9806	9653	9436	9283	9730	9360	52	2870	500	6710	10	1	10347861	988	-9.83	20.06	12	0.50	-972.00	476.00	18590	20230524	-48.63	8970	20230726	6.47	18590	-48.63	20230524	8970	6.47	20230726	18590	-48.63	20230524	8970	6.47	20230726	0.08	N	340810	500	51 억	111276	N	N	N	N
51	20230823	151113	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	9620	30	2	0.31	460169670	48102	111.25	9600	9800	9380	12460	6720	9590	9566.54	1.08	10980	10023	9806	9653	9436	9283	9730	9360	52	2870	500	6710	10	1	10347861	995	-9.90	20.21	12	0.46	-972.00	476.00	18590	20230524	-48.25	8970	20230726	7.25	18590	-48.25	20230524	8970	7.25	20230726	18590	-48.25	20230524	8970	7.25	20230726	0.08	N	340810	500	51 억	111276	N	N	N	N
52	20230823	141120	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	9640	50	2	0.52	426444300	44591	103.13	9600	9800	9380	12460	6720	9590	9563.46	1.08	10872	10023	9806	9653	9436	9283	9730	9360	52	2870	500	6710	10	1	10347861	998	-9.92	20.25	12	0.43	-972.00	476.00	18590	20230524	-48.14	8970	20230726	7.47	18590	-48.14	20230524	8970	7.47	20230726	18590	-48.14	20230524	8970	7.47	20230726	0.08	N	340810	500	51 억	111276	N	N	N	N
53	20230823	131110	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	9700	110	2	1.15	365059850	38235	88.43	9600	9800	9380	12460	6720	9590	9547.79	1.08	10687	10023	9806	9653	9436	9283	9730	9360	52	2870	500	6710	10	1	10347861	1004	-9.98	20.38	12	0.37	-972.00	476.00	18590	20230524	-47.82	8970	20230726	8.14	18590	-47.82	20230524	8970	8.14	20230726	18590	-47.82	20230524	8970	8.14	20230726	0.08	N	340810	500	51 억	111276	N	N	N	N
54	20230823	121120	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	9780	190	2	1.98	360054040	37720	87.24	9600	9800	9380	12460	6720	9590	9545.44	1.08	10400	10023	9806	9653	9436	9283	9730	9360	52	2870	500	6710	10	1	10347861	1012	-10.06	20.55	12	0.36	-972.00	476.00	18590	20230524	-47.39	8970	20230726	9.03	18590	-47.39	20230524	8970	9.03	20230726	18590	-47.39	20230524	8970	9.03	20230726	0.08	N	340810	500	51 억	111276	N	N	N	N
55	20230823	111115	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	9650	60	2	0.63	325644510	34190	79.07	9600	9800	9380	12460	6720	9590	9524.55	1.08	8562	10023	9806	9653	9436	9283	9730	9360	52	2870	500	6710	10	1	10347861	999	-9.93	20.27	12	0.33	-972.00	476.00	18590	20230524	-48.09	8970	20230726	7.58	18590	-48.09	20230524	8970	7.58	20230726	18590	-48.09	20230524	8970	7.58	20230726	0.08	N	340810	500	51 억	111276	N	N	N	N
56	20230823	101115	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	9620	30	2	0.31	236140920	24966	57.74	9600	9690	9380	12460	6720	9590	9458.50	1.08	2206	10023	9806	9653	9436	9283	9730	9360	52	2870	500	6710	10	1	10347861	995	-9.90	20.21	12	0.24	-972.00	476.00	18590	20230524	-48.25	8970	20230726	7.25	18590	-48.25	20230524	8970	7.25	20230726	18590	-48.25	20230524	8970	7.25	20230726	0.08	N	340810	500	51 억	111276	N	N	N	N
57	20230823	091124	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	9420	-170	5	-1.77	113211400	11961	27.66	9600	9690	9410	12460	6720	9590	9465.04	1.08	1921	10023	9806	9653	9436	9283	9730	9360	52	2870	500	6710	10	1	10347861	975	-9.69	19.79	12	0.12	-972.00	476.00	18590	20230524	-49.33	8970	20230726	5.02	18590	-49.33	20230524	8970	5.02	20230726	18590	-49.33	20230524	8970	5.02	20230726	0.08	N	340810	500	51 억	111276	N	N	N	N
58	20230822	161109	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	9590	-80	5	-0.83	414312790	43117	57.74	9680	9870	9500	12570	6770	9670	9609.08	1.01	6389	10030	9850	9650	9470	9270	9940	9560	52	2900	500	6760	10	1	10347861	992	-9.87	20.15	12	0.42	-972.00	476.00	18590	20230524	-48.41	8970	20230726	6.91	18590	-48.41	20230524	8970	6.91	20230726	18590	-48.41	20230524	8970	6.91	20230726	0.08	N	340810	500	51 억	104878	N	N	N	N
59	20230822	151109	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	9610	-60	5	-0.62	401536500	41786	55.96	9680	9870	9500	12570	6770	9670	9609.35	1.01	6548	10030	9850	9650	9470	9270	9940	9560	52	2900	500	6760	10	1	10347861	994	-9.89	20.19	12	0.40	-972.00	476.00	18590	20230524	-48.31	8970	20230726	7.13	18590	-48.31	20230524	8970	7.13	20230726	18590	-48.31	20230524	8970	7.13	20230726	0.08	N	340810	500	51 억	104878	N	N	N	N
60	20230822	141109	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	9680	10	2	0.10	387858800	40364	54.05	9680	9870	9500	12570	6770	9670	9609.03	1.01	6934	10030	9850	9650	9470	9270	9940	9560	52	2900	500	6760	10	1	10347861	1002	-9.96	20.34	12	0.39	-972.00	476.00	18590	20230524	-47.93	8970	20230726	7.92	18590	-47.93	20230524	8970	7.92	20230726	18590	-47.93	20230524	8970	7.92	20230726	0.08	N	340810	500	51 억	104878	N	N	N	N
61	20230822	131106	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	9700	30	2	0.31	314890440	32773	43.89	9680	9870	9500	12570	6770	9670	9608.23	1.01	2959	10030	9850	9650	9470	9270	9940	9560	52	2900	500	6760	10	1	10347861	1004	-9.98	20.38	12	0.32	-972.00	476.00	18590	20230524	-47.82	8970	20230726	8.14	18590	-47.82	20230524	8970	8.14	20230726	18590	-47.82	20230524	8970	8.14	20230726	0.08	N	340810	500	51 억	104878	N	N	N	N
62	20230822	121053	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	9750	80	2	0.83	270122590	28134	37.67	9680	9870	9500	12570	6770	9670	9601.29	1.01	1692	10030	9850	9650	9470	9270	9940	9560	52	2900	500	6760	10	1	10347861	1009	-10.03	20.48	12	0.27	-972.00	476.00	18590	20230524	-47.55	8970	20230726	8.70	18590	-47.55	20230524	8970	8.70	20230726	18590	-47.55	20230524	8970	8.70	20230726	0.08	N	340810	500	51 억	104878	N	N	N	N
63	20230822	111106	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	9570	-100	5	-1.03	243777070	25417	34.04	9680	9870	9500	12570	6770	9670	9591.10	1.01	1729	10030	9850	9650	9470	9270	9940	9560	52	2900	500	6760	10	1	10347861	990	-9.85	20.11	12	0.25	-972.00	476.00	18590	20230524	-48.52	8970	20230726	6.69	18590	-48.52	20230524	8970	6.69	20230726	18590	-48.52	20230524	8970	6.69	20230726	0.08	N	340810	500	51 억	104878	N	N	N	N
64	20230822	101103	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	9850	180	2	1.86	173659880	18125	24.27	9680	9870	9500	12570	6770	9670	9581.23	1.01	1399	10030	9850	9650	9470	9270	9940	9560	52	2900	500	6760	10	1	10347861	1019	-10.13	20.69	12	0.18	-972.00	476.00	18590	20230524	-47.01	8970	20230726	9.81	18590	-47.01	20230524	8970	9.81	20230726	18590	-47.01	20230524	8970	9.81	20230726	0.08	N	340810	500	51 억	104878	N	N	N	N
65	20230822	091101	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	9570	-100	5	-1.03	55683000	5826	7.80	9680	9680	9500	12570	6770	9670	9557.67	1.01	-817	10030	9850	9650	9470	9270	9940	9560	52	2900	500	6760	10	1	10347861	990	-9.85	20.11	12	0.06	-972.00	476.00	18590	20230524	-48.52	8970	20230726	6.69	18590	-48.52	20230524	8970	6.69	20230726	18590	-48.52	20230524	8970	6.69	20230726	0.08	N	340810	500	51 억	104878	N	N	N	N
66	20230821	161100	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	9670	-180	5	-1.83	714203650	74117	139.89	9660	9830	9450	12800	6900	9850	9636.02	0.91	10231	10210	10030	9910	9730	9610	9970	9670	52	2950	500	6890	10	1	10347861	1001	-9.95	20.32	12	0.72	-972.00	476.00	18590	20230524	-47.98	8970	20230726	7.80	18590	-47.98	20230524	8970	7.80	20230726	18590	-47.98	20230524	8970	7.80	20230726	0.08	N	340810	500	51 억	94490	N	N	N	N
67	20230821	151107	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	9630	-220	5	-2.23	676832150	70248	132.59	9660	9830	9450	12800	6900	9850	9634.80	0.91	12052	10210	10030	9910	9730	9610	9970	9670	52	2950	500	6890	10	1	10347861	996	-9.91	20.23	12	0.68	-972.00	476.00	18590	20230524	-48.20	8970	20230726	7.36	18590	-48.20	20230524	8970	7.36	20230726	18590	-48.20	20230524	8970	7.36	20230726	0.08	N	340810	500	51 억	94490	N	N	N	N
68	20230821	141102	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	9690	-160	5	-1.62	537245690	55715	105.16	9660	9830	9450	12800	6900	9850	9642.64	0.91	11786	10210	10030	9910	9730	9610	9970	9670	52	2950	500	6890	10	1	10347861	1003	-9.97	20.36	12	0.54	-972.00	476.00	18590	20230524	-47.88	8970	20230726	8.03	18590	-47.88	20230524	8970	8.03	20230726	18590	-47.88	20230524	8970	8.03	20230726	0.08	N	340810	500	51 억	94490	N	N	N	N
69	20230821	131115	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	9750	-100	5	-1.02	460166350	47747	90.12	9660	9830	9450	12800	6900	9850	9637.46	0.91	10604	10210	10030	9910	9730	9610	9970	9670	52	2950	500	6890	10	1	10347861	1009	-10.03	20.48	12	0.46	-972.00	476.00	18590	20230524	-47.55	8970	20230726	8.70	18590	-47.55	20230524	8970	8.70	20230726	18590	-47.55	20230524	8970	8.70	20230726	0.08	N	340810	500	51 억	94490	N	N	N	N
70	20230821	121111	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	9740	-110	5	-1.12	427430080	44375	83.75	9660	9830	9450	12800	6900	9850	9632.08	0.91	9125	10210	10030	9910	9730	9610	9970	9670	52	2950	500	6890	10	1	10347861	1008	-10.02	20.46	12	0.43	-972.00	476.00	18590	20230524	-47.61	8970	20230726	8.58	18590	-47.61	20230524	8970	8.58	20230726	18590	-47.61	20230524	8970	8.58	20230726	0.08	N	340810	500	51 억	94490	N	N	N	N
71	20230821	111101	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	9830	-20	5	-0.20	384486190	39959	75.42	9660	9830	9450	12800	6900	9850	9621.85	0.91	8219	10210	10030	9910	9730	9610	9970	9670	52	2950	500	6890	10	1	10347861	1017	-10.11	20.65	12	0.39	-972.00	476.00	18590	20230524	-47.12	8970	20230726	9.59	18590	-47.12	20230524	8970	9.59	20230726	18590	-47.12	20230524	8970	9.59	20230726	0.08	N	340810	500	51 억	94490	N	N	N	N
72	20230821	101100	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	9720	-130	5	-1.32	329921800	34358	64.85	9660	9780	9450	12800	6900	9850	9602.26	0.91	5008	10210	10030	9910	9730	9610	9970	9670	52	2950	500	6890	10	1	10347861	1006	-10.00	20.42	12	0.33	-972.00	476.00	18590	20230524	-47.71	8970	20230726	8.36	18590	-47.71	20230524	8970	8.36	20230726	18590	-47.71	20230524	8970	8.36	20230726	0.08	N	340810	500	51 억	94490	N	N	N	N
73	20230821	091111	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	9510	-340	5	-3.45	129453060	13468	25.42	9660	9780	9510	12800	6900	9850	9611.37	0.91	-1642	10210	10030	9910	9730	9610	9970	9670	52	2950	500	6890	10	1	10347861	984	-9.78	19.98	12	0.13	-972.00	476.00	18590	20230524	-48.84	8970	20230726	6.02	18590	-48.84	20230524	8970	6.02	20230726	18590	-48.84	20230524	8970	6.02	20230726	0.08	N	340810	500	51 억	94490	N	N	N	N
74	20230818	161102	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	9850	-350	5	-3.43	510761870	51696	79.43	9920	10090	9790	13260	7140	10200	9880.14	1.02	-9788	10513	10356	10113	9956	9713	10235	9835	52	3060	500	7140	10	1	10347861	1019	-10.13	20.69	12	0.50	-972.00	476.00	18590	20230524	-47.01	8970	20230726	9.81	18590	-47.01	20230524	8970	9.81	20230726	18590	-47.01	20230524	8970	9.81	20230726	0.08	N	340810	500	51 억	105280	N	N	N	N
75	20230818	151052	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	9880	-320	5	-3.14	483664320	48948	75.21	9920	10090	9790	13260	7140	10200	9881.19	1.02	-9036	10513	10356	10113	9956	9713	10235	9835	52	3060	500	7140	10	1	10347861	1022	-10.16	20.76	12	0.47	-972.00	476.00	18590	20230524	-46.85	8970	20230726	10.14	18590	-46.85	20230524	8970	10.14	20230726	18590	-46.85	20230524	8970	10.14	20230726	0.08	N	340810	500	51 억	105280	N	N	N	N
76	20230818	141101	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	9860	-340	5	-3.33	403610630	40823	62.73	9920	10090	9790	13260	7140	10200	9886.84	1.02	-6162	10513	10356	10113	9956	9713	10235	9835	52	3060	500	7140	10	1	10347861	1020	-10.14	20.71	12	0.39	-972.00	476.00	18590	20230524	-46.96	8970	20230726	9.92	18590	-46.96	20230524	8970	9.92	20230726	18590	-46.96	20230524	8970	9.92	20230726	0.08	N	340810	500	51 억	105280	N	N	N	N
77	20230818	131054	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	9840	-360	5	-3.53	386843370	39119	60.11	9920	10090	9790	13260	7140	10200	9888.89	1.02	-5993	10513	10356	10113	9956	9713	10235	9835	52	3060	500	7140	10	1	10347861	1018	-10.12	20.67	12	0.38	-972.00	476.00	18590	20230524	-47.07	8970	20230726	9.70	18590	-47.07	20230524	8970	9.70	20230726	18590	-47.07	20230524	8970	9.70	20230726	0.08	N	340810	500	51 억	105280	N	N	N	N
78	20230818	121105	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	9860	-340	5	-3.33	354850370	35873	55.12	9920	10090	9790	13260	7140	10200	9891.85	1.02	-4800	10513	10356	10113	9956	9713	10235	9835	52	3060	500	7140	10	1	10347861	1020	-10.14	20.71	12	0.35	-972.00	476.00	18590	20230524	-46.96	8970	20230726	9.92	18590	-46.96	20230524	8970	9.92	20230726	18590	-46.96	20230524	8970	9.92	20230726	0.08	N	340810	500	51 억	105280	N	N	N	N
79	20230818	111056	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	9930	-270	5	-2.65	297496860	30069	46.20	9920	10090	9790	13260	7140	10200	9893.81	1.02	-2934	10513	10356	10113	9956	9713	10235	9835	52	3060	500	7140	10	1	10347861	1028	-10.22	20.86	12	0.29	-972.00	476.00	18590	20230524	-46.58	8970	20230726	10.70	18590	-46.58	20230524	8970	10.70	20230726	18590	-46.58	20230524	8970	10.70	20230726	0.08	N	340810	500	51 억	105280	N	N	N	N
80	20230818	101102	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	9850	-350	5	-3.43	223101960	22614	34.75	9920	10090	9790	13260	7140	10200	9865.66	1.02	-8004	10513	10356	10113	9956	9713	10235	9835	52	3060	500	7140	10	1	10347861	1019	-10.13	20.69	12	0.22	-972.00	476.00	18590	20230524	-47.01	8970	20230726	9.81	18590	-47.01	20230524	8970	9.81	20230726	18590	-47.01	20230524	8970	9.81	20230726	0.08	N	340810	500	51 억	105280	N	N	N	N
81	20230818	091107	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	10010	-190	5	-1.86	19008850	1911	2.94	9920	10090	9920	13260	7140	10200	9947.07	1.02	-111	10513	10356	10113	9956	9713	10235	9835	52	3060	500	7140	10	1	10347861	1036	-10.30	21.03	12	0.02	-972.00	476.00	18590	20230524	-46.15	8970	20230726	11.59	18590	-46.15	20230524	8970	11.59	20230726	18590	-46.15	20230524	8970	11.59	20230726	0.08	N	340810	500	51 억	105280	N	N	N	N
82	20230817	161102	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	10200	-40	5	-0.39	650035240	64964	45.78	10240	10270	9870	13310	7170	10240	10006.04	1.09	-7520	11073	10656	10333	9916	9593	10495	9755	52	3070	500	7160	10	1	10347861	1055	-10.49	21.43	12	0.63	-972.00	476.00	18590	20230524	-45.13	8970	20230726	13.71	18590	-45.13	20230524	8970	13.71	20230726	18590	-45.13	20230524	8970	13.71	20230726	0.08	N	340810	500	51 억	112547	N	N	N	N
83	20230817	151109	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	10140	-100	5	-0.98	644294830	64401	45.39	10240	10270	9870	13310	7170	10240	10004.42	1.09	-7258	11073	10656	10333	9916	9593	10495	9755	52	3070	500	7160	10	1	10347861	1049	-10.43	21.30	12	0.62	-972.00	476.00	18590	20230524	-45.45	8970	20230726	13.04	18590	-45.45	20230524	8970	13.04	20230726	18590	-45.45	20230524	8970	13.04	20230726	0.08	N	340810	500	51 억	112547	N	N	N	N
84	20230817	141058	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	10000	-240	5	-2.34	463826030	46560	32.81	10240	10240	9870	13310	7170	10240	9961.90	1.09	-3872	11073	10656	10333	9916	9593	10495	9755	52	3070	500	7160	10	1	10347861	1035	-10.29	21.01	12	0.45	-972.00	476.00	18590	20230524	-46.21	8970	20230726	11.48	18590	-46.21	20230524	8970	11.48	20230726	18590	-46.21	20230524	8970	11.48	20230726	0.08	N	340810	500	51 억	112547	N	N	N	N
85	20230817	131055	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	9950	-290	5	-2.83	439612950	44134	31.10	10240	10240	9870	13310	7170	10240	9960.87	1.09	-4990	11073	10656	10333	9916	9593	10495	9755	52	3070	500	7160	10	1	10347861	1030	-10.24	20.90	12	0.43	-972.00	476.00	18590	20230524	-46.48	8970	20230726	10.93	18590	-46.48	20230524	8970	10.93	20230726	18590	-46.48	20230524	8970	10.93	20230726	0.08	N	340810	500	51 억	112547	N	N	N	N
86	20230817	121059	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	9930	-310	5	-3.03	400246750	40177	28.32	10240	10240	9870	13310	7170	10240	9962.09	1.09	-5096	11073	10656	10333	9916	9593	10495	9755	52	3070	500	7160	10	1	10347861	1028	-10.22	20.86	12	0.39	-972.00	476.00	18590	20230524	-46.58	8970	20230726	10.70	18590	-46.58	20230524	8970	10.70	20230726	18590	-46.58	20230524	8970	10.70	20230726	0.08	N	340810	500	51 억	112547	N	N	N	N
87	20230817	111100	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	9910	-330	5	-3.22	365232360	36658	25.84	10240	10240	9870	13310	7170	10240	9963.24	1.09	-5323	11073	10656	10333	9916	9593	10495	9755	52	3070	500	7160	10	1	10347861	1025	-10.20	20.82	12	0.35	-972.00	476.00	18590	20230524	-46.69	8970	20230726	10.48	18590	-46.69	20230524	8970	10.48	20230726	18590	-46.69	20230524	8970	10.48	20230726	0.08	N	340810	500	51 억	112547	N	N	N	N
88	20230817	101054	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	10090	-150	5	-1.46	280048640	28109	19.81	10240	10240	9870	13310	7170	10240	9962.95	1.09	-3213	11073	10656	10333	9916	9593	10495	9755	52	3070	500	7160	10	1	10347861	1044	-10.38	21.20	12	0.27	-972.00	476.00	18590	20230524	-45.72	8970	20230726	12.49	18590	-45.72	20230524	8970	12.49	20230726	18590	-45.72	20230524	8970	12.49	20230726	0.08	N	340810	500	51 억	112547	N	N	N	N
89	20230817	091052	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	9890	-350	5	-3.42	86786030	8702	6.13	10240	10240	9880	13310	7170	10240	9973.11	1.09	-2108	11073	10656	10333	9916	9593	10495	9755	52	3070	500	7160	10	1	10347861	1023	-10.17	20.78	12	0.08	-972.00	476.00	18590	20230524	-46.80	8970	20230726	10.26	18590	-46.80	20230524	8970	10.26	20230726	18590	-46.80	20230524	8970	10.26	20230726	0.08	N	340810	500	51 억	112547	N	N	N	N
90	20230816	161058	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	10240	-180	5	-1.73	1468644220	141740	133.85	10500	10750	10010	13540	7300	10420	10361.59	1.47	-38358	11153	10786	10293	9926	9433	10970	10110	52	3120	500	7290	10	1	10347861	1060	-10.53	21.51	12	1.37	-972.00	476.00	18590	20230524	-44.92	8970	20230726	14.16	18590	-44.92	20230524	8970	14.16	20230726	18590	-44.92	20230524	8970	14.16	20230726	0.09	N	340810	500	51 억	151982	N	N	N	N
91	20230816	151101	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	10310	-110	5	-1.06	1429822810	137967	130.29	10500	10750	10010	13540	7300	10420	10363.51	1.47	-38380	11153	10786	10293	9926	9433	10970	10110	52	3120	500	7290	10	1	10347861	1067	-10.61	21.66	12	1.33	-972.00	476.00	18590	20230524	-44.54	8970	20230726	14.94	18590	-44.54	20230524	8970	14.94	20230726	18590	-44.54	20230524	8970	14.94	20230726	0.09	N	340810	500	51 억	151982	N	N	N	N
92	20230816	141058	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	10030	-390	5	-3.74	1273720250	122755	115.93	10500	10750	10010	13540	7300	10420	10376.12	1.47	-35039	11153	10786	10293	9926	9433	10970	10110	52	3120	500	7290	10	1	10347861	1038	-10.32	21.07	12	1.19	-972.00	476.00	18590	20230524	-46.05	8970	20230726	11.82	18590	-46.05	20230524	8970	11.82	20230726	18590	-46.05	20230524	8970	11.82	20230726	0.09	N	340810	500	51 억	151982	N	N	N	N
93	20230816	131056	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	10060	-360	5	-3.45	1162790000	111718	105.50	10500	10750	10050	13540	7300	10420	10408.26	1.47	-33361	11153	10786	10293	9926	9433	10970	10110	52	3120	500	7290	10	1	10347861	1041	-10.35	21.13	12	1.08	-972.00	476.00	18590	20230524	-45.88	8970	20230726	12.15	18590	-45.88	20230524	8970	12.15	20230726	18590	-45.88	20230524	8970	12.15	20230726	0.09	N	340810	500	51 억	151982	N	N	N	N
94	20230816	121112	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	10210	-210	5	-2.02	1047987710	100380	94.80	10500	10750	10110	13540	7300	10420	10440.20	1.47	-28689	11153	10786	10293	9926	9433	10970	10110	52	3120	500	7290	10	1	10347861	1057	-10.50	21.45	12	0.97	-972.00	476.00	18590	20230524	-45.08	8970	20230726	13.82	18590	-45.08	20230524	8970	13.82	20230726	18590	-45.08	20230524	8970	13.82	20230726	0.09	N	340810	500	51 억	151982	N	N	N	N
95	20230816	111108	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	10470	50	2	0.48	803097610	76432	72.18	10500	10750	10310	13540	7300	10420	10507.35	1.47	-21798	11153	10786	10293	9926	9433	10970	10110	52	3120	500	7290	10	1	10347861	1083	-10.77	22.00	12	0.74	-972.00	476.00	18590	20230524	-43.68	8970	20230726	16.72	18590	-43.68	20230524	8970	16.72	20230726	18590	-43.68	20230524	8970	16.72	20230726	0.09	N	340810	500	51 억	151982	N	N	N	N
96	20230816	101100	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	10370	-50	5	-0.48	638749290	60682	57.31	10500	10750	10310	13540	7300	10420	10526.17	1.47	-21040	11153	10786	10293	9926	9433	10970	10110	52	3120	500	7290	10	1	10347861	1073	-10.67	21.79	12	0.59	-972.00	476.00	18590	20230524	-44.22	8970	20230726	15.61	18590	-44.22	20230524	8970	15.61	20230726	18590	-44.22	20230524	8970	15.61	20230726	0.09	N	340810	500	51 억	151982	N	N	N	N
97	20230816	091054	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	10500	80	2	0.77	277959140	26161	24.71	10500	10750	10420	13540	7300	10420	10624.94	1.47	-12182	11153	10786	10293	9926	9433	10970	10110	52	3120	500	7290	10	1	10347861	1087	-10.80	22.06	12	0.25	-972.00	476.00	18590	20230524	-43.52	8970	20230726	17.06	18590	-43.52	20230524	8970	17.06	20230726	18590	-43.52	20230524	8970	17.06	20230726	0.09	N	340810	500	51 억	151982	N	N	N	N
98	20230814	161046	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	10420	260	2	2.56	1066793540	103273	137.94	10160	10660	9800	13200	7120	10160	10327.81	1.54	-7772	10566	10362	9986	9782	9406	10465	9885	52	3040	500	7110	10	1	10347861	1078	-10.72	21.89	12	1.00	-972.00	476.00	18590	20230524	-43.95	8970	20230726	16.16	18590	-43.95	20230524	8970	16.16	20230726	18590	-43.95	20230524	8970	16.16	20230726	0.08	N	340810	500	51 억	159757	N	N	N	N
99	20230814	151043	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	10490	330	2	3.25	1028458600	99604	133.04	10160	10660	9800	13200	7120	10160	10325.47	1.54	-7519	10566	10362	9986	9782	9406	10465	9885	52	3040	500	7110	10	1	10347861	1085	-10.79	22.04	12	0.96	-972.00	476.00	18590	20230524	-43.57	8970	20230726	16.95	18590	-43.57	20230524	8970	16.95	20230726	18590	-43.57	20230524	8970	16.95	20230726	0.08	N	340810	500	51 억	159757	N	N	N	N
100	20230814	141046	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	10140	-20	5	-0.20	534251480	52374	69.96	10160	10430	9800	13200	7120	10160	10200.70	1.54	-7898	10566	10362	9986	9782	9406	10465	9885	52	3040	500	7110	10	1	10347861	1049	-10.43	21.30	12	0.51	-972.00	476.00	18590	20230524	-45.45	8970	20230726	13.04	18590	-45.45	20230524	8970	13.04	20230726	18590	-45.45	20230524	8970	13.04	20230726	0.08	N	340810	500	51 억	159757	N	N	N	N
101	20230814	131033	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	10190	30	2	0.30	480839490	47100	62.91	10160	10430	9800	13200	7120	10160	10208.91	1.54	-6034	10566	10362	9986	9782	9406	10465	9885	52	3040	500	7110	10	1	10347861	1054	-10.48	21.41	12	0.46	-972.00	476.00	18590	20230524	-45.19	8970	20230726	13.60	18590	-45.19	20230524	8970	13.60	20230726	18590	-45.19	20230524	8970	13.60	20230726	0.08	N	340810	500	51 억	159757	N	N	N	N
102	20230814	121042	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	10190	30	2	0.30	445042560	43600	58.24	10160	10430	9800	13200	7120	10160	10207.40	1.54	-6592	10566	10362	9986	9782	9406	10465	9885	52	3040	500	7110	10	1	10347861	1054	-10.48	21.41	12	0.42	-972.00	476.00	18590	20230524	-45.19	8970	20230726	13.60	18590	-45.19	20230524	8970	13.60	20230726	18590	-45.19	20230524	8970	13.60	20230726	0.08	N	340810	500	51 억	159757	N	N	N	N
103	20230814	111034	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	10380	220	2	2.17	370214440	36291	48.47	10160	10430	9800	13200	7120	10160	10201.27	1.54	-4165	10566	10362	9986	9782	9406	10465	9885	52	3040	500	7110	10	1	10347861	1074	-10.68	21.81	12	0.35	-972.00	476.00	18590	20230524	-44.16	8970	20230726	15.72	18590	-44.16	20230524	8970	15.72	20230726	18590	-44.16	20230524	8970	15.72	20230726	0.08	N	340810	500	51 억	159757	N	N	N	N
104	20230814	101038	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	10260	100	2	0.98	207663430	20557	27.46	10160	10290	9800	13200	7120	10160	10101.84	1.54	-3859	10566	10362	9986	9782	9406	10465	9885	52	3040	500	7110	10	1	10347861	1062	-10.56	21.55	12	0.20	-972.00	476.00	18590	20230524	-44.81	8970	20230726	14.38	18590	-44.81	20230524	8970	14.38	20230726	18590	-44.81	20230524	8970	14.38	20230726	0.08	N	340810	500	51 억	159757	N	N	N	N
105	20230814	091034	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	10040	-120	5	-1.18	79178280	7917	10.57	10160	10160	9800	13200	7120	10160	10001.05	1.54	-2325	10566	10362	9986	9782	9406	10465	9885	52	3040	500	7110	10	1	10347861	1039	-10.33	21.09	12	0.08	-972.00	476.00	18590	20230524	-45.99	8970	20230726	11.93	18590	-45.99	20230524	8970	11.93	20230726	18590	-45.99	20230524	8970	11.93	20230726	0.08	N	340810	500	51 억	159757	N	N	N	N
106	20230811	161034	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	10160	510	2	5.28	750858710	74845	94.55	9610	10190	9610	12540	6760	9650	10032.17	1.29	25735	10270	9960	9770	9460	9270	9865	9365	52	2890	500	6750	10	1	10347861	1051	-10.45	21.34	12	0.72	-972.00	476.00	18590	20230524	-45.35	8970	20230726	13.27	18590	-45.35	20230524	8970	13.27	20230726	18590	-45.35	20230524	8970	13.27	20230726	0.15	N	340810	500	51 억	133766	N	N	N	N
107	20230811	151028	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	10150	500	2	5.18	729678820	72749	91.90	9610	10190	9610	12540	6760	9650	10030.09	1.29	25786	10270	9960	9770	9460	9270	9865	9365	52	2890	500	6750	10	1	10347861	1050	-10.44	21.32	12	0.70	-972.00	476.00	18590	20230524	-45.40	8970	20230726	13.15	18590	-45.40	20230524	8970	13.15	20230726	18590	-45.40	20230524	8970	13.15	20230726	0.15	N	340810	500	51 억	133766	N	N	N	N
108	20230811	141027	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	10020	370	2	3.83	629805710	62897	79.46	9610	10190	9610	12540	6760	9650	10013.29	1.29	26454	10270	9960	9770	9460	9270	9865	9365	52	2890	500	6750	10	1	10347861	1037	-10.31	21.05	12	0.61	-972.00	476.00	18590	20230524	-46.10	8970	20230726	11.71	18590	-46.10	20230524	8970	11.71	20230726	18590	-46.10	20230524	8970	11.71	20230726	0.15	N	340810	500	51 억	133766	N	N	N	N
109	20230811	131026	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	10160	510	2	5.28	580154120	57973	73.24	9610	10190	9610	12540	6760	9650	10007.32	1.29	27174	10270	9960	9770	9460	9270	9865	9365	52	2890	500	6750	10	1	10347861	1051	-10.45	21.34	12	0.56	-972.00	476.00	18590	20230524	-45.35	8970	20230726	13.27	18590	-45.35	20230524	8970	13.27	20230726	18590	-45.35	20230524	8970	13.27	20230726	0.15	N	340810	500	51 억	133766	N	N	N	N
110	20230811	121017	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	10080	430	2	4.46	510572250	51103	64.56	9610	10190	9610	12540	6760	9650	9991.04	1.29	22233	10270	9960	9770	9460	9270	9865	9365	52	2890	500	6750	10	1	10347861	1043	-10.37	21.18	12	0.49	-972.00	476.00	18590	20230524	-45.78	8970	20230726	12.37	18590	-45.78	20230524	8970	12.37	20230726	18590	-45.78	20230524	8970	12.37	20230726	0.15	N	340810	500	51 억	133766	N	N	N	N
111	20230811	111018	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	10160	510	2	5.28	437570890	43881	55.43	9610	10190	9610	12540	6760	9650	9971.76	1.29	20416	10270	9960	9770	9460	9270	9865	9365	52	2890	500	6750	10	1	10347861	1051	-10.45	21.34	12	0.42	-972.00	476.00	18590	20230524	-45.35	8970	20230726	13.27	18590	-45.35	20230524	8970	13.27	20230726	18590	-45.35	20230524	8970	13.27	20230726	0.15	N	340810	500	51 억	133766	N	N	N	N
112	20230811	101012	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	9820	170	2	1.76	105528560	10837	13.69	9610	9850	9610	12540	6760	9650	9737.80	1.29	5175	10270	9960	9770	9460	9270	9865	9365	52	2890	500	6750	10	1	10347861	1016	-10.10	20.63	12	0.10	-972.00	476.00	18590	20230524	-47.18	8970	20230726	9.48	18590	-47.18	20230524	8970	9.48	20230726	18590	-47.18	20230524	8970	9.48	20230726	0.15	N	340810	500	51 억	133766	N	N	N	N
113	20230811	091026	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	9660	10	2	0.10	9718430	1007	1.27	9610	9770	9610	12540	6760	9650	9650.87	1.29	-513	10270	9960	9770	9460	9270	9865	9365	52	2890	500	6750	10	1	10347861	1000	-9.94	20.29	12	0.01	-972.00	476.00	18590	20230524	-48.04	8970	20230726	7.69	18590	-48.04	20230524	8970	7.69	20230726	18590	-48.04	20230524	8970	7.69	20230726	0.15	N	340810	500	51 억	133766	N	N	N	N
114	20230810	161015	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	9650	-430	5	-4.27	762614670	78529	112.15	9920	10080	9580	13100	7060	10080	9711.25	1.34	-2818	10400	10240	9920	9760	9440	10320	9840	52	3020	500	7050	10	1	10347861	999	-9.93	20.27	12	0.76	-972.00	476.00	18590	20230524	-48.09	8970	20230726	7.58	18590	-48.09	20230524	8970	7.58	20230726	18590	-48.09	20230524	8970	7.58	20230726	0.24	N	340810	500	51 억	138645	N	N	N	N
115	20230810	151011	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	9660	-420	5	-4.17	734210340	75590	107.95	9920	10080	9580	13100	7060	10080	9713.06	1.34	-3574	10400	10240	9920	9760	9440	10320	9840	52	3020	500	7050	10	1	10347861	1000	-9.94	20.29	12	0.73	-972.00	476.00	18590	20230524	-48.04	8970	20230726	7.69	18590	-48.04	20230524	8970	7.69	20230726	18590	-48.04	20230524	8970	7.69	20230726	0.24	N	340810	500	51 억	138645	N	N	N	N
116	20230810	141012	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	9680	-400	5	-3.97	649144050	66765	95.35	9920	10080	9580	13100	7060	10080	9722.82	1.34	-6836	10400	10240	9920	9760	9440	10320	9840	52	3020	500	7050	10	1	10347861	1002	-9.96	20.34	12	0.65	-972.00	476.00	18590	20230524	-47.93	8970	20230726	7.92	18590	-47.93	20230524	8970	7.92	20230726	18590	-47.93	20230524	8970	7.92	20230726	0.24	N	340810	500	51 억	138645	N	N	N	N
117	20230810	131002	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	9630	-450	5	-4.46	538874550	55324	79.01	9920	10080	9580	13100	7060	10080	9740.34	1.34	-8249	10400	10240	9920	9760	9440	10320	9840	52	3020	500	7050	10	1	10347861	996	-9.91	20.23	12	0.53	-972.00	476.00	18590	20230524	-48.20	8970	20230726	7.36	18590	-48.20	20230524	8970	7.36	20230726	18590	-48.20	20230524	8970	7.36	20230726	0.24	N	340810	500	51 억	138645	N	N	N	N
118	20230810	121021	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	9700	-380	5	-3.77	360581900	36830	52.60	9920	10080	9650	13100	7060	10080	9790.44	1.34	-3577	10400	10240	9920	9760	9440	10320	9840	52	3020	500	7050	10	1	10347861	1004	-9.98	20.38	12	0.36	-972.00	476.00	18590	20230524	-47.82	8970	20230726	8.14	18590	-47.82	20230524	8970	8.14	20230726	18590	-47.82	20230524	8970	8.14	20230726	0.24	N	340810	500	51 억	138645	N	N	N	N
119	20230810	111024	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	9830	-250	5	-2.48	213588290	21827	31.17	9920	10080	9650	13100	7060	10080	9785.51	1.34	-1484	10400	10240	9920	9760	9440	10320	9840	52	3020	500	7050	10	1	10347861	1017	-10.11	20.65	12	0.21	-972.00	476.00	18590	20230524	-47.12	8970	20230726	9.59	18590	-47.12	20230524	8970	9.59	20230726	18590	-47.12	20230524	8970	9.59	20230726	0.24	N	340810	500	51 억	138645	N	N	N	N
120	20230810	101017	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	9790	-290	5	-2.88	184379420	18848	26.92	9920	10080	9650	13100	7060	10080	9782.44	1.34	-904	10400	10240	9920	9760	9440	10320	9840	52	3020	500	7050	10	1	10347861	1013	-10.07	20.57	12	0.18	-972.00	476.00	18590	20230524	-47.34	8970	20230726	9.14	18590	-47.34	20230524	8970	9.14	20230726	18590	-47.34	20230524	8970	9.14	20230726	0.24	N	340810	500	51 억	138645	N	N	N	N
121	20230810	091027	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	9730	-350	5	-3.47	71470750	7303	10.43	9920	10080	9650	13100	7060	10080	9786.49	1.34	1945	10400	10240	9920	9760	9440	10320	9840	52	3020	500	7050	10	1	10347861	1007	-10.01	20.44	12	0.07	-972.00	476.00	18590	20230524	-47.66	8970	20230726	8.47	18590	-47.66	20230524	8970	8.47	20230726	18590	-47.66	20230524	8970	8.47	20230726	0.24	N	340810	500	51 억	138645	N	N	N	N
122	20230809	161013	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	10080	430	2	4.46	688248390	69412	93.23	9600	10080	9600	12540	6760	9650	9915.61	1.06	25879	10363	10006	9803	9446	9243	9905	9345	52	2890	500	6750	10	1	10347861	1043	-10.37	21.18	12	0.67	-972.00	476.00	18590	20230524	-45.78	8970	20230726	12.37	18590	-45.78	20230524	8970	12.37	20230726	18590	-45.78	20230524	8970	12.37	20230726	0.24	N	340810	500	51 억	109521	N	N	N	N
123	20230809	151001	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	10020	370	2	3.83	633639270	63977	85.93	9600	10070	9600	12540	6760	9650	9904.41	1.06	23795	10363	10006	9803	9446	9243	9905	9345	52	2890	500	6750	10	1	10347861	1037	-10.31	21.05	12	0.62	-972.00	476.00	18590	20230524	-46.10	8970	20230726	11.71	18590	-46.10	20230524	8970	11.71	20230726	18590	-46.10	20230524	8970	11.71	20230726	0.24	N	340810	500	51 억	109521	N	N	N	N
124	20230809	140957	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	9920	270	2	2.80	548308660	55417	74.44	9600	10070	9600	12540	6760	9650	9894.50	1.06	19813	10363	10006	9803	9446	9243	9905	9345	52	2890	500	6750	10	1	10347861	1027	-10.21	20.84	12	0.54	-972.00	476.00	18590	20230524	-46.64	8970	20230726	10.59	18590	-46.64	20230524	8970	10.59	20230726	18590	-46.64	20230524	8970	10.59	20230726	0.24	N	340810	500	51 억	109521	N	N	N	N
125	20230809	131020	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	10020	370	2	3.83	477105610	48249	64.81	9600	10070	9600	12540	6760	9650	9888.70	1.06	16119	10363	10006	9803	9446	9243	9905	9345	52	2890	500	6750	10	1	10347861	1037	-10.31	21.05	12	0.47	-972.00	476.00	18590	20230524	-46.10	8970	20230726	11.71	18590	-46.10	20230524	8970	11.71	20230726	18590	-46.10	20230524	8970	11.71	20230726	0.24	N	340810	500	51 억	109521	N	N	N	N
126	20230809	121019	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	10010	360	2	3.73	454517940	45990	61.77	9600	10070	9600	12540	6760	9650	9883.28	1.06	15481	10363	10006	9803	9446	9243	9905	9345	52	2890	500	6750	10	1	10347861	1036	-10.30	21.03	12	0.44	-972.00	476.00	18590	20230524	-46.15	8970	20230726	11.59	18590	-46.15	20230524	8970	11.59	20230726	18590	-46.15	20230524	8970	11.59	20230726	0.24	N	340810	500	51 억	109521	N	N	N	N
127	20230809	111010	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	10020	370	2	3.83	356974470	36263	48.71	9600	10050	9600	12540	6760	9650	9844.36	1.06	10570	10363	10006	9803	9446	9243	9905	9345	52	2890	500	6750	10	1	10347861	1037	-10.31	21.05	12	0.35	-972.00	476.00	18590	20230524	-46.10	8970	20230726	11.71	18590	-46.10	20230524	8970	11.71	20230726	18590	-46.10	20230524	8970	11.71	20230726	0.24	N	340810	500	51 억	109521	N	N	N	N
128	20230809	100959	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	9820	170	2	1.76	167616400	17240	23.16	9600	9880	9600	12540	6760	9650	9722.78	1.06	4289	10363	10006	9803	9446	9243	9905	9345	52	2890	500	6750	10	1	10347861	1016	-10.10	20.63	12	0.17	-972.00	476.00	18590	20230524	-47.18	8970	20230726	9.48	18590	-47.18	20230524	8970	9.48	20230726	18590	-47.18	20230524	8970	9.48	20230726	0.24	N	340810	500	51 억	109521	N	N	N	N
129	20230809	091004	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	9720	70	2	0.73	47692510	4958	6.66	9600	9760	9600	12540	6760	9650	9618.93	1.06	2591	10363	10006	9803	9446	9243	9905	9345	52	2890	500	6750	10	1	10347861	1006	-10.00	20.42	12	0.05	-972.00	476.00	18590	20230524	-47.71	8970	20230726	8.36	18590	-47.71	20230524	8970	8.36	20230726	18590	-47.71	20230524	8970	8.36	20230726	0.24	N	340810	500	51 억	109521	N	N	N	N
130	20230808	161023	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	9650	-350	5	-3.50	717118600	72785	71.19	10020	10160	9600	13000	7000	10000	9852.78	1.08	-2030	11080	10540	10270	9730	9460	10405	9595	52	3000	500	7000	10	1	10347861	999	-9.93	20.27	12	0.70	-972.00	476.00	18590	20230524	-48.09	8970	20230726	7.58	18590	-48.09	20230524	8970	7.58	20230726	18590	-48.09	20230524	8970	7.58	20230726	0.24	N	340810	500	51 억	111552	N	N	N	N
131	20230808	151009	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	9670	-330	5	-3.30	696784790	70679	69.13	10020	10160	9600	13000	7000	10000	9858.44	1.08	-2524	11080	10540	10270	9730	9460	10405	9595	52	3000	500	7000	10	1	10347861	1001	-9.95	20.32	12	0.68	-972.00	476.00	18590	20230524	-47.98	8970	20230726	7.80	18590	-47.98	20230524	8970	7.80	20230726	18590	-47.98	20230524	8970	7.80	20230726	0.24	N	340810	500	51 억	111552	N	N	N	N
132	20230808	141006	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	9810	-190	5	-1.90	509252590	51392	50.27	10020	10160	9720	13000	7000	10000	9909.18	1.08	-2306	11080	10540	10270	9730	9460	10405	9595	52	3000	500	7000	10	1	10347861	1015	-10.09	20.61	12	0.50	-972.00	476.00	18590	20230524	-47.23	8970	20230726	9.36	18590	-47.23	20230524	8970	9.36	20230726	18590	-47.23	20230524	8970	9.36	20230726	0.24	N	340810	500	51 억	111552	N	N	N	N
133	20230808	130956	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	9850	-150	5	-1.50	455851730	45953	44.95	10020	10160	9720	13000	7000	10000	9919.96	1.08	-638	11080	10540	10270	9730	9460	10405	9595	52	3000	500	7000	10	1	10347861	1019	-10.13	20.69	12	0.44	-972.00	476.00	18590	20230524	-47.01	8970	20230726	9.81	18590	-47.01	20230524	8970	9.81	20230726	18590	-47.01	20230524	8970	9.81	20230726	0.24	N	340810	500	51 억	111552	N	N	N	N
134	20230808	121003	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	9810	-190	5	-1.90	430036300	43326	42.38	10020	10160	9720	13000	7000	10000	9925.59	1.08	11	11080	10540	10270	9730	9460	10405	9595	52	3000	500	7000	10	1	10347861	1015	-10.09	20.61	12	0.42	-972.00	476.00	18590	20230524	-47.23	8970	20230726	9.36	18590	-47.23	20230524	8970	9.36	20230726	18590	-47.23	20230524	8970	9.36	20230726	0.24	N	340810	500	51 억	111552	N	N	N	N
135	20230808	110951	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	9730	-270	5	-2.70	399221810	40184	39.30	10020	10160	9720	13000	7000	10000	9934.84	1.08	-383	11080	10540	10270	9730	9460	10405	9595	52	3000	500	7000	10	1	10347861	1007	-10.01	20.44	12	0.39	-972.00	476.00	18590	20230524	-47.66	8970	20230726	8.47	18590	-47.66	20230524	8970	8.47	20230726	18590	-47.66	20230524	8970	8.47	20230726	0.24	N	340810	500	51 억	111552	N	N	N	N
136	20230808	101005	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	10000	0	3	0.00	220157450	22004	21.52	10020	10160	9950	13000	7000	10000	10005.34	1.08	1442	11080	10540	10270	9730	9460	10405	9595	52	3000	500	7000	10	1	10347861	1035	-10.29	21.01	12	0.21	-972.00	476.00	18590	20230524	-46.21	8970	20230726	11.48	18590	-46.21	20230524	8970	11.48	20230726	18590	-46.21	20230524	8970	11.48	20230726	0.24	N	340810	500	51 억	111552	N	N	N	N
137	20230808	091010	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	10150	150	2	1.50	27971630	2776	2.72	10020	10160	10020	13000	7000	10000	10076.24	1.08	-1089	11080	10540	10270	9730	9460	10405	9595	52	3000	500	7000	10	1	10347861	1050	-10.44	21.32	12	0.03	-972.00	476.00	18590	20230524	-45.40	8970	20230726	13.15	18590	-45.40	20230524	8970	13.15	20230726	18590	-45.40	20230524	8970	13.15	20230726	0.24	N	340810	500	51 억	111552	N	N	N	N
138	20230807	161001	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	10000	-200	5	-1.96	1053188170	101845	152.29	10380	10810	10000	13260	7140	10200	10341.24	1.16	-8191	10546	10372	10186	10012	9826	10460	10100	52	3060	500	7140	10	1	10347861	1035	-10.29	21.01	12	0.98	-972.00	476.00	18590	20230524	-46.21	8970	20230726	11.48	18590	-46.21	20230524	8970	11.48	20230726	18590	-46.21	20230524	8970	11.48	20230726	0.24	N	340810	500	51 억	119934	N	N	N	N
139	20230807	151000	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	10140	-60	5	-0.59	979903970	94541	141.37	10380	10810	10030	13260	7140	10200	10364.87	1.16	-8402	10546	10372	10186	10012	9826	10460	10100	52	3060	500	7140	10	1	10347861	1049	-10.43	21.30	12	0.91	-972.00	476.00	18590	20230524	-45.45	8970	20230726	13.04	18590	-45.45	20230524	8970	13.04	20230726	18590	-45.45	20230524	8970	13.04	20230726	0.24	N	340810	500	51 억	119934	N	N	N	N
140	20230807	141007	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	10060	-140	5	-1.37	920547500	88658	132.57	10380	10810	10050	13260	7140	10200	10383.15	1.16	-7409	10546	10372	10186	10012	9826	10460	10100	52	3060	500	7140	10	1	10347861	1041	-10.35	21.13	12	0.86	-972.00	476.00	18590	20230524	-45.88	8970	20230726	12.15	18590	-45.88	20230524	8970	12.15	20230726	18590	-45.88	20230524	8970	12.15	20230726	0.24	N	340810	500	51 억	119934	N	N	N	N
141	20230807	130955	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	10280	80	2	0.78	824099410	79111	118.29	10380	10810	10190	13260	7140	10200	10417.03	1.16	-5405	10546	10372	10186	10012	9826	10460	10100	52	3060	500	7140	10	1	10347861	1064	-10.58	21.60	12	0.76	-972.00	476.00	18590	20230524	-44.70	8970	20230726	14.60	18590	-44.70	20230524	8970	14.60	20230726	18590	-44.70	20230524	8970	14.60	20230726	0.24	N	340810	500	51 억	119934	N	N	N	N
142	20230807	120954	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	10230	30	2	0.29	783711910	75162	112.39	10380	10810	10200	13260	7140	10200	10427.00	1.16	-5820	10546	10372	10186	10012	9826	10460	10100	52	3060	500	7140	10	1	10347861	1059	-10.52	21.49	12	0.73	-972.00	476.00	18590	20230524	-44.97	8970	20230726	14.05	18590	-44.97	20230524	8970	14.05	20230726	18590	-44.97	20230524	8970	14.05	20230726	0.24	N	340810	500	51 억	119934	N	N	N	N
143	20230807	110946	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	10220	20	2	0.20	733935940	70302	105.12	10380	10810	10200	13260	7140	10200	10439.79	1.16	-5089	10546	10372	10186	10012	9826	10460	10100	52	3060	500	7140	10	1	10347861	1058	-10.51	21.47	12	0.68	-972.00	476.00	18590	20230524	-45.02	8970	20230726	13.94	18590	-45.02	20230524	8970	13.94	20230726	18590	-45.02	20230524	8970	13.94	20230726	0.24	N	340810	500	51 억	119934	N	N	N	N
144	20230807	100959	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	10400	200	2	1.96	526643580	50137	74.97	10380	10810	10300	13260	7140	10200	10504.15	1.16	1731	10546	10372	10186	10012	9826	10460	10100	52	3060	500	7140	10	1	10347861	1076	-10.70	21.85	12	0.48	-972.00	476.00	18590	20230524	-44.06	8970	20230726	15.94	18590	-44.06	20230524	8970	15.94	20230726	18590	-44.06	20230524	8970	15.94	20230726	0.24	N	340810	500	51 억	119934	N	N	N	N
145	20230807	090956	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	10780	580	2	5.69	208344440	19704	29.46	10380	10810	10300	13260	7140	10200	10573.90	1.16	5268	10546	10372	10186	10012	9826	10460	10100	52	3060	500	7140	10	1	10347861	1115	-11.09	22.65	12	0.19	-972.00	476.00	18590	20230524	-42.01	8970	20230726	20.18	18590	-42.01	20230524	8970	20.18	20230726	18590	-42.01	20230524	8970	20.18	20230726	0.24	N	340810	500	51 억	119934	N	N	N	N
146	20230804	160950	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	10200	-250	5	-2.39	653963670	64353	48.89	10110	10360	10000	13580	7320	10450	10162.13	1.37	-21899	10956	10702	10216	9962	9476	10830	10090	52	3130	500	7310	10	1	10347861	1055	-10.49	21.43	12	0.62	-972.00	476.00	18590	20230524	-45.13	8970	20230726	13.71	18590	-45.13	20230524	8970	13.71	20230726	18590	-45.13	20230524	8970	13.71	20230726	0.22	N	340810	500	51 억	141779	N	N	N	N
147	20230804	150949	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	10250	-200	5	-1.91	605066750	59582	45.27	10110	10360	10000	13580	7320	10450	10155.19	1.37	-19085	10956	10702	10216	9962	9476	10830	10090	52	3130	500	7310	10	1	10347861	1061	-10.55	21.53	12	0.58	-972.00	476.00	18590	20230524	-44.86	8970	20230726	14.27	18590	-44.86	20230524	8970	14.27	20230726	18590	-44.86	20230524	8970	14.27	20230726	0.22	N	340810	500	51 억	141779	N	N	N	N
148	20230804	141003	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	10080	-370	5	-3.54	471590940	46494	35.32	10110	10360	10000	13580	7320	10450	10143.05	1.37	-18058	10956	10702	10216	9962	9476	10830	10090	52	3130	500	7310	10	1	10347861	1043	-10.37	21.18	12	0.45	-972.00	476.00	18590	20230524	-45.78	8970	20230726	12.37	18590	-45.78	20230524	8970	12.37	20230726	18590	-45.78	20230524	8970	12.37	20230726	0.22	N	340810	500	51 억	141779	N	N	N	N
149	20230804	130947	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	10050	-400	5	-3.83	449587720	44305	33.66	10110	10360	10000	13580	7320	10450	10147.56	1.37	-18177	10956	10702	10216	9962	9476	10830	10090	52	3130	500	7310	10	1	10347861	1040	-10.34	21.11	12	0.43	-972.00	476.00	18590	20230524	-45.94	8970	20230726	12.04	18590	-45.94	20230524	8970	12.04	20230726	18590	-45.94	20230524	8970	12.04	20230726	0.22	N	340810	500	51 억	141779	N	N	N	N
150	20230804	120941	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	10050	-400	5	-3.83	373854990	36763	27.93	10110	10360	10020	13580	7320	10450	10169.33	1.37	-14211	10956	10702	10216	9962	9476	10830	10090	52	3130	500	7310	10	1	10347861	1040	-10.34	21.11	12	0.36	-972.00	476.00	18590	20230524	-45.94	8970	20230726	12.04	18590	-45.94	20230524	8970	12.04	20230726	18590	-45.94	20230524	8970	12.04	20230726	0.22	N	340810	500	51 억	141779	N	N	N	N
151	20230804	110954	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	10140	-310	5	-2.97	271872350	26663	20.26	10110	10360	10100	13580	7320	10450	10196.62	1.37	-5974	10956	10702	10216	9962	9476	10830	10090	52	3130	500	7310	10	1	10347861	1049	-10.43	21.30	12	0.26	-972.00	476.00	18590	20230524	-45.45	8970	20230726	13.04	18590	-45.45	20230524	8970	13.04	20230726	18590	-45.45	20230524	8970	13.04	20230726	0.22	N	340810	500	51 억	141779	N	N	N	N
152	20230804	100935	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	10220	-230	5	-2.20	202298070	19831	15.07	10110	10360	10100	13580	7320	10450	10201.10	1.37	-3155	10956	10702	10216	9962	9476	10830	10090	52	3130	500	7310	10	1	10347861	1058	-10.51	21.47	12	0.19	-972.00	476.00	18590	20230524	-45.02	8970	20230726	13.94	18590	-45.02	20230524	8970	13.94	20230726	18590	-45.02	20230524	8970	13.94	20230726	0.22	N	340810	500	51 억	141779	N	N	N	N
153	20230804	090937	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	10130	-320	5	-3.06	52165480	5115	3.89	10110	10360	10110	13580	7320	10450	10198.53	1.37	146	10956	10702	10216	9962	9476	10830	10090	52	3130	500	7310	10	1	10347861	1048	-10.42	21.28	12	0.05	-972.00	476.00	18590	20230524	-45.51	8970	20230726	12.93	18590	-45.51	20230524	8970	12.93	20230726	18590	-45.51	20230524	8970	12.93	20230726	0.22	N	340810	500	51 억	141779	N	N	N	N
154	20230803	160940	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	10450	420	2	4.19	1324630200	131373	184.83	10030	10470	9730	13030	7030	10030	10082.71	1.44	-6257	10670	10350	10160	9840	9650	10255	9745	52	3000	500	7020	10	1	10347861	1081	-10.75	21.95	12	1.27	-972.00	476.00	18590	20230524	-43.79	8970	20230726	16.50	18590	-43.79	20230524	8970	16.50	20230726	18590	-43.79	20230524	8970	16.50	20230726	0.24	N	340810	500	51 억	148829	N	N	N	N
155	20230803	150946	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	10370	340	2	3.39	1253063500	124490	175.15	10030	10450	9730	13030	7030	10030	10065.58	1.44	-6820	10670	10350	10160	9840	9650	10255	9745	52	3000	500	7020	10	1	10347861	1073	-10.67	21.79	12	1.20	-972.00	476.00	18590	20230524	-44.22	8970	20230726	15.61	18590	-44.22	20230524	8970	15.61	20230726	18590	-44.22	20230524	8970	15.61	20230726	0.24	N	340810	500	51 억	148829	N	N	N	N
156	20230803	140939	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	9980	-50	5	-0.50	952542320	95056	133.74	10030	10300	9730	13030	7030	10030	10020.85	1.44	-11263	10670	10350	10160	9840	9650	10255	9745	52	3000	500	7020	10	1	10347861	1033	-10.27	20.97	12	0.92	-972.00	476.00	18590	20230524	-46.32	8970	20230726	11.26	18590	-46.32	20230524	8970	11.26	20230726	18590	-46.32	20230524	8970	11.26	20230726	0.24	N	340810	500	51 억	148829	N	N	N	N
157	20230803	130940	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	10000	-30	5	-0.30	832292050	83004	116.78	10030	10300	9730	13030	7030	10030	10027.13	1.44	-13425	10670	10350	10160	9840	9650	10255	9745	52	3000	500	7020	10	1	10347861	1035	-10.29	21.01	12	0.80	-972.00	476.00	18590	20230524	-46.21	8970	20230726	11.48	18590	-46.21	20230524	8970	11.48	20230726	18590	-46.21	20230524	8970	11.48	20230726	0.24	N	340810	500	51 억	148829	N	N	N	N
158	20230803	120946	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	10080	50	2	0.50	783148840	78098	109.88	10030	10300	9730	13030	7030	10030	10027.77	1.44	-13838	10670	10350	10160	9840	9650	10255	9745	52	3000	500	7020	10	1	10347861	1043	-10.37	21.18	12	0.75	-972.00	476.00	18590	20230524	-45.78	8970	20230726	12.37	18590	-45.78	20230524	8970	12.37	20230726	18590	-45.78	20230524	8970	12.37	20230726	0.24	N	340810	500	51 억	148829	N	N	N	N
159	20230803	110934	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	10120	90	2	0.90	321314030	32148	45.23	10030	10300	9730	13030	7030	10030	9994.84	1.44	37	10670	10350	10160	9840	9650	10255	9745	52	3000	500	7020	10	1	10347861	1047	-10.41	21.26	12	0.31	-972.00	476.00	18590	20230524	-45.56	8970	20230726	12.82	18590	-45.56	20230524	8970	12.82	20230726	18590	-45.56	20230524	8970	12.82	20230726	0.24	N	340810	500	51 억	148829	N	N	N	N
160	20230803	100931	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	9970	-60	5	-0.60	164777700	16660	23.44	10030	10040	9730	13030	7030	10030	9890.62	1.44	1316	10670	10350	10160	9840	9650	10255	9745	52	3000	500	7020	10	1	10347861	1032	-10.26	20.95	12	0.16	-972.00	476.00	18590	20230524	-46.37	8970	20230726	11.15	18590	-46.37	20230524	8970	11.15	20230726	18590	-46.37	20230524	8970	11.15	20230726	0.24	N	340810	500	51 억	148829	N	N	N	N
161	20230803	090933	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	9840	-190	5	-1.89	72212900	7332	10.32	10030	10030	9730	13030	7030	10030	9849.00	1.44	-2743	10670	10350	10160	9840	9650	10255	9745	52	3000	500	7020	10	1	10347861	1018	-10.12	20.67	12	0.07	-972.00	476.00	18590	20230524	-47.07	8970	20230726	9.70	18590	-47.07	20230524	8970	9.70	20230726	18590	-47.07	20230524	8970	9.70	20230726	0.24	N	340810	500	51 억	148829	N	N	N	N
162	20230802	160941	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	10030	-450	5	-4.29	716365300	70674	48.58	10400	10480	9970	13620	7340	10480	10136.29	1.54	-10345	11280	10880	10450	10050	9620	11080	10250	52	3140	500	7330	10	1	10347861	1038	-10.32	21.07	12	0.68	-972.00	476.00	18590	20230524	-46.05	8970	20230726	11.82	18590	-46.05	20230524	8970	11.82	20230726	18590	-46.05	20230524	8970	11.82	20230726	0.26	N	340810	500	51 억	159141	N	N	N	N
163	20230802	150951	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	10110	-370	5	-3.53	701988800	69245	47.60	10400	10480	9970	13620	7340	10480	10137.75	1.54	-10136	11280	10880	10450	10050	9620	11080	10250	52	3140	500	7330	10	1	10347861	1046	-10.40	21.24	12	0.67	-972.00	476.00	18590	20230524	-45.62	8970	20230726	12.71	18590	-45.62	20230524	8970	12.71	20230726	18590	-45.62	20230524	8970	12.71	20230726	0.26	N	340810	500	51 억	159141	N	N	N	N
164	20230802	140940	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	10110	-370	5	-3.53	656098840	64699	44.47	10400	10480	9970	13620	7340	10480	10140.79	1.54	-7884	11280	10880	10450	10050	9620	11080	10250	52	3140	500	7330	10	1	10347861	1046	-10.40	21.24	12	0.63	-972.00	476.00	18590	20230524	-45.62	8970	20230726	12.71	18590	-45.62	20230524	8970	12.71	20230726	18590	-45.62	20230524	8970	12.71	20230726	0.26	N	340810	500	51 억	159141	N	N	N	N
165	20230802	130933	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	10020	-460	5	-4.39	563358950	55439	38.11	10400	10480	9970	13620	7340	10480	10161.78	1.54	-6128	11280	10880	10450	10050	9620	11080	10250	52	3140	500	7330	10	1	10347861	1037	-10.31	21.05	12	0.54	-972.00	476.00	18590	20230524	-46.10	8970	20230726	11.71	18590	-46.10	20230524	8970	11.71	20230726	18590	-46.10	20230524	8970	11.71	20230726	0.26	N	340810	500	51 억	159141	N	N	N	N
166	20230802	120929	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	10020	-460	5	-4.39	522454740	51366	35.31	10400	10480	9970	13620	7340	10480	10171.22	1.54	-3920	11280	10880	10450	10050	9620	11080	10250	52	3140	500	7330	10	1	10347861	1037	-10.31	21.05	12	0.50	-972.00	476.00	18590	20230524	-46.10	8970	20230726	11.71	18590	-46.10	20230524	8970	11.71	20230726	18590	-46.10	20230524	8970	11.71	20230726	0.26	N	340810	500	51 억	159141	N	N	N	N
167	20230802	110932	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	10140	-340	5	-3.24	386236470	37806	25.99	10400	10480	10080	13620	7340	10480	10216.27	1.54	-6366	11280	10880	10450	10050	9620	11080	10250	52	3140	500	7330	10	1	10347861	1049	-10.43	21.30	12	0.37	-972.00	476.00	18590	20230524	-45.45	8970	20230726	13.04	18590	-45.45	20230524	8970	13.04	20230726	18590	-45.45	20230524	8970	13.04	20230726	0.26	N	340810	500	51 억	159141	N	N	N	N
168	20230802	100932	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	10230	-250	5	-2.39	187764890	18268	12.56	10400	10480	10170	13620	7340	10480	10278.35	1.54	-2547	11280	10880	10450	10050	9620	11080	10250	52	3140	500	7330	10	1	10347861	1059	-10.52	21.49	12	0.18	-972.00	476.00	18590	20230524	-44.97	8970	20230726	14.05	18590	-44.97	20230524	8970	14.05	20230726	18590	-44.97	20230524	8970	14.05	20230726	0.26	N	340810	500	51 억	159141	N	N	N	N
169	20230802	090931	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	10290	-190	5	-1.81	32438760	3147	2.16	10400	10400	10270	13620	7340	10480	10307.84	1.54	966	11280	10880	10450	10050	9620	11080	10250	52	3140	500	7330	10	1	10347861	1065	-10.59	21.62	12	0.03	-972.00	476.00	18590	20230524	-44.65	8970	20230726	14.72	18590	-44.65	20230524	8970	14.72	20230726	18590	-44.65	20230524	8970	14.72	20230726	0.26	N	340810	500	51 억	159141	N	N	N	N
170	20230801	160931	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	10480	310	2	3.05	1525664600	145251	111.58	10210	10850	10020	13220	7120	10170	10503.64	1.67	-13921	10830	10500	10010	9680	9190	10665	9845	52	3050	500	7110	10	1	10347861	1084	-10.78	22.02	12	1.40	-972.00	476.00	18590	20230524	-43.63	8970	20230726	16.83	18590	-43.63	20230524	8970	16.83	20230726	18590	-43.63	20230524	8970	16.83	20230726	0.24	N	340810	500	51 억	173061	N	N	N	N
171	20230801	150927	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	10430	260	2	2.56	1501773810	142966	109.82	10210	10850	10020	13220	7120	10170	10504.41	1.67	-14144	10830	10500	10010	9680	9190	10665	9845	52	3050	500	7110	10	1	10347861	1079	-10.73	21.91	12	1.38	-972.00	476.00	18590	20230524	-43.89	8970	20230726	16.28	18590	-43.89	20230524	8970	16.28	20230726	18590	-43.89	20230524	8970	16.28	20230726	0.24	N	340810	500	51 억	173061	N	N	N	N
172	20230801	140944	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	10300	130	2	1.28	1400363270	133246	102.36	10210	10850	10020	13220	7120	10170	10509.61	1.67	-14742	10830	10500	10010	9680	9190	10665	9845	52	3050	500	7110	10	1	10347861	1066	-10.60	21.64	12	1.29	-972.00	476.00	18590	20230524	-44.59	8970	20230726	14.83	18590	-44.59	20230524	8970	14.83	20230726	18590	-44.59	20230524	8970	14.83	20230726	0.24	N	340810	500	51 억	173061	N	N	N	N
173	20230801	130923	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	10410	240	2	2.36	1265707010	120207	92.34	10210	10850	10020	13220	7120	10170	10529.40	1.67	-15213	10830	10500	10010	9680	9190	10665	9845	52	3050	500	7110	10	1	10347861	1077	-10.71	21.87	12	1.16	-972.00	476.00	18590	20230524	-44.00	8970	20230726	16.05	18590	-44.00	20230524	8970	16.05	20230726	18590	-44.00	20230524	8970	16.05	20230726	0.24	N	340810	500	51 억	173061	N	N	N	N
174	20230801	120923	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	10590	420	2	4.13	1115875430	105912	81.36	10210	10850	10020	13220	7120	10170	10535.87	1.67	-10188	10830	10500	10010	9680	9190	10665	9845	52	3050	500	7110	10	1	10347861	1096	-10.90	22.25	12	1.02	-972.00	476.00	18590	20230524	-43.03	8970	20230726	18.06	18590	-43.03	20230524	8970	18.06	20230726	18590	-43.03	20230524	8970	18.06	20230726	0.24	N	340810	500	51 억	173061	N	N	N	N
175	20230801	110919	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	10520	350	2	3.44	1008274900	95672	73.49	10210	10850	10020	13220	7120	10170	10538.87	1.67	-6496	10830	10500	10010	9680	9190	10665	9845	52	3050	500	7110	10	1	10347861	1089	-10.82	22.10	12	0.92	-972.00	476.00	18590	20230524	-43.41	8970	20230726	17.28	18590	-43.41	20230524	8970	17.28	20230726	18590	-43.41	20230524	8970	17.28	20230726	0.24	N	340810	500	51 억	173061	N	N	N	N
176	20230801	100926	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	10590	420	2	4.13	839549770	79685	61.21	10210	10850	10020	13220	7120	10170	10535.86	1.67	-6667	10830	10500	10010	9680	9190	10665	9845	52	3050	500	7110	10	1	10347861	1096	-10.90	22.25	12	0.77	-972.00	476.00	18590	20230524	-43.03	8970	20230726	18.06	18590	-43.03	20230524	8970	18.06	20230726	18590	-43.03	20230524	8970	18.06	20230726	0.24	N	340810	500	51 억	173061	N	N	N	N
177	20230801	090917	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	10320	150	2	1.47	112596310	11068	8.50	10210	10330	10020	13220	7120	10170	10173.14	1.67	-1384	10830	10500	10010	9680	9190	10665	9845	52	3050	500	7110	10	1	10347861	1068	-10.62	21.68	12	0.11	-972.00	476.00	18590	20230524	-44.49	8970	20230726	15.05	18590	-44.49	20230524	8970	15.05	20230726	18590	-44.49	20230524	8970	15.05	20230726	0.24	N	340810	500	51 억	173061	N	N	N	N

77 KiB Raw Blame History

77 KiB

Raw Blame History