KissMeData/393210/price/prices-20230801.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

75 KiB

Raw Blame History

1	stockBusinessDate	captureTime	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	161235	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	5330	-340	5	-6.00	9124978780	1619722	115.41	5590	5910	5300	7370	3970	5670	5635.00	0.00	-40031	5950	5810	5590	5450	5230	5880	5520	77	1700	500	3960	10	1	15356544	819	13.84	5.31	12	10.55	385.00	1003.00	9979	20230406	-46.59	2905	20221019	83.48	9979	-46.59	20230406	3500	52.29	20230809	29500	-81.93	20230406	3500	52.29	20230809	2.62	N	393210	500	76 억	0	N	N	N	N
3	20230831	151552	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	5340	-330	5	-5.82	8777759280	1554467	110.76	5590	5910	5320	7370	3970	5670	5646.78	0.00	-50515	5950	5810	5590	5450	5230	5880	5520	77	1700	500	3960	10	1	15356544	820	13.87	5.32	12	10.12	385.00	1003.00	9979	20230406	-46.49	2905	20221019	83.82	9979	-46.49	20230406	3500	52.57	20230809	29500	-81.90	20230406	3500	52.57	20230809	2.62	N	393210	500	76 억	0	N	N	N	N
4	20230831	141719	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	5440	-230	5	-4.06	7838919180	1380420	98.35	5590	5910	5410	7370	3970	5670	5678.66	0.00	-41067	5950	5810	5590	5450	5230	5880	5520	77	1700	500	3960	10	1	15356544	835	14.13	5.42	12	8.99	385.00	1003.00	9979	20230406	-45.49	2905	20221019	87.26	9979	-45.49	20230406	3500	55.43	20230809	29500	-81.56	20230406	3500	55.43	20230809	2.62	N	393210	500	76 억	0	N	N	N	N
5	20230831	131640	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	5480	-190	5	-3.35	7271398360	1275958	90.91	5590	5910	5460	7370	3970	5670	5698.80	0.00	-41657	5950	5810	5590	5450	5230	5880	5520	77	1700	500	3960	10	1	15356544	842	14.23	5.46	12	8.31	385.00	1003.00	9979	20230406	-45.08	2905	20221019	88.64	9979	-45.08	20230406	3500	56.57	20230809	29500	-81.42	20230406	3500	56.57	20230809	2.62	N	393210	500	76 억	0	N	N	N	N
6	20230831	121737	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	5510	-160	5	-2.82	6652424740	1163473	82.90	5590	5910	5490	7370	3970	5670	5717.78	0.00	-30940	5950	5810	5590	5450	5230	5880	5520	77	1700	500	3960	10	1	15356544	846	14.31	5.49	12	7.58	385.00	1003.00	9979	20230406	-44.78	2905	20221019	89.67	9979	-44.78	20230406	3500	57.43	20230809	29500	-81.32	20230406	3500	57.43	20230809	2.62	N	393210	500	76 억	0	N	N	N	N
7	20230831	112217	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	5530	-140	5	-2.47	6208112780	1083178	77.18	5590	5910	5500	7370	3970	5670	5731.46	0.00	-20239	5950	5810	5590	5450	5230	5880	5520	77	1700	500	3960	10	1	15356544	849	14.36	5.51	12	7.05	385.00	1003.00	9979	20230406	-44.58	2905	20221019	90.36	9979	-44.58	20230406	3500	58.00	20230809	29500	-81.25	20230406	3500	58.00	20230809	2.62	N	393210	500	76 억	0	N	N	N	N
8	20230831	101826	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	5650	-20	5	-0.35	5307783300	922064	65.70	5590	5910	5500	7370	3970	5670	5756.53	0.00	-27721	5950	5810	5590	5450	5230	5880	5520	77	1700	500	3960	10	1	15356544	868	14.68	5.63	12	6.00	385.00	1003.00	9979	20230406	-43.38	2905	20221019	94.49	9979	-43.38	20230406	3500	61.43	20230809	29500	-80.85	20230406	3500	61.43	20230809	2.62	N	393210	500	76 억	0	N	N	N	N
9	20230831	091658	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	5570	-100	5	-1.76	615426480	110859	7.90	5590	5610	5500	7370	3970	5670	5550.06	0.00	-5044	5950	5810	5590	5450	5230	5880	5520	77	1700	500	3960	10	1	15356544	855	14.47	5.55	12	0.72	385.00	1003.00	9979	20230406	-44.18	2905	20221019	91.74	9979	-44.18	20230406	3500	59.14	20230809	29500	-81.12	20230406	3500	59.14	20230809	2.62	N	393210	500	76 억	0	N	N	N	N
10	20230830	161240	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	5670	-20	5	-0.35	7636377670	1372158	100.56	5590	5730	5370	7390	3990	5690	5564.94	0.12	-68301	5950	5820	5680	5550	5410	5750	5480	77	1700	500	3980	10	1	15356544	871	14.73	5.65	12	8.94	385.00	1003.00	9979	20230406	-43.18	2905	20221019	95.18	9979	-43.18	20230406	3500	62.00	20230809	29500	-80.78	20230406	3500	62.00	20230809	2.24	N	393210	500	76 억	18587	N	N	N	N
11	20230830	151525	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	5680	-10	5	-0.18	7195298900	1294253	94.85	5590	5730	5370	7390	3990	5690	5559.40	0.12	-59685	5950	5820	5680	5550	5410	5750	5480	77	1700	500	3980	10	1	15356544	872	14.75	5.66	12	8.43	385.00	1003.00	9979	20230406	-43.08	2905	20221019	95.52	9979	-43.08	20230406	3500	62.29	20230809	29500	-80.75	20230406	3500	62.29	20230809	2.24	N	393210	500	76 억	18587	N	N	N	N
12	20230830	141624	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	5630	-60	5	-1.05	6015544350	1085340	79.54	5590	5730	5370	7390	3990	5690	5542.51	0.12	-53619	5950	5820	5680	5550	5410	5750	5480	77	1700	500	3980	10	1	15356544	865	14.62	5.61	12	7.07	385.00	1003.00	9979	20230406	-43.58	2905	20221019	93.80	9979	-43.58	20230406	3500	60.86	20230809	29500	-80.92	20230406	3500	60.86	20230809	2.24	N	393210	500	76 억	18587	N	N	N	N
13	20230830	131623	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	5460	-230	5	-4.04	4424038060	800874	58.69	5590	5730	5370	7390	3990	5690	5523.97	0.12	-44581	5950	5820	5680	5550	5410	5750	5480	77	1700	500	3980	10	1	15356544	838	14.18	5.44	12	5.22	385.00	1003.00	9979	20230406	-45.29	2905	20221019	87.95	9979	-45.29	20230406	3500	56.00	20230809	29500	-81.49	20230406	3500	56.00	20230809	2.24	N	393210	500	76 억	18587	N	N	N	N
14	20230830	121634	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	5510	-180	5	-3.16	3986325420	720813	52.83	5590	5730	5370	7390	3990	5690	5530.27	0.12	-55068	5950	5820	5680	5550	5410	5750	5480	77	1700	500	3980	10	1	15356544	846	14.31	5.49	12	4.69	385.00	1003.00	9979	20230406	-44.78	2905	20221019	89.67	9979	-44.78	20230406	3500	57.43	20230809	29500	-81.32	20230406	3500	57.43	20230809	2.24	N	393210	500	76 억	18587	N	N	N	N
15	20230830	112203	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	5470	-220	5	-3.87	3698919030	668388	48.98	5590	5730	5370	7390	3990	5690	5534.04	0.12	-54221	5950	5820	5680	5550	5410	5750	5480	77	1700	500	3980	10	1	15356544	840	14.21	5.45	12	4.35	385.00	1003.00	9979	20230406	-45.18	2905	20221019	88.30	9979	-45.18	20230406	3500	56.29	20230809	29500	-81.46	20230406	3500	56.29	20230809	2.24	N	393210	500	76 억	18587	N	N	N	N
16	20230830	101725	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	5500	-190	5	-3.34	2604818630	467464	34.26	5590	5730	5460	7390	3990	5690	5572.18	0.12	-45717	5950	5820	5680	5550	5410	5750	5480	77	1700	500	3980	10	1	15356544	845	14.29	5.48	12	3.04	385.00	1003.00	9979	20230406	-44.88	2905	20221019	89.33	9979	-44.88	20230406	3500	57.14	20230809	29500	-81.36	20230406	3500	57.14	20230809	2.24	N	393210	500	76 억	18587	N	N	N	N
17	20230830	091629	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	5670	-20	5	-0.35	767068960	136030	9.97	5590	5730	5570	7390	3990	5690	5638.89	0.12	-8706	5950	5820	5680	5550	5410	5750	5480	77	1700	500	3980	10	1	15356544	871	14.73	5.65	12	0.89	385.00	1003.00	9979	20230406	-43.18	2905	20221019	95.18	9979	-43.18	20230406	3500	62.00	20230809	29500	-80.78	20230406	3500	62.00	20230809	2.24	N	393210	500	76 억	18587	N	N	N	N
18	20230829	161234	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	5690	-90	5	-1.56	7627364780	1343621	58.68	5700	5810	5540	7510	4050	5780	5676.47	1.22	-168316	6113	5946	5613	5446	5113	6030	5530	77	1730	500	4040	10	1	15356544	874	14.78	5.67	12	8.75	385.00	1003.00	9979	20230406	-42.98	2905	20221019	95.87	9979	-42.98	20230406	3500	62.57	20230809	29500	-80.71	20230406	3500	62.57	20230809	2.04	N	393210	500	76 억	187372	N	N	N	N
19	20230829	151537	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	5620	-160	5	-2.77	7163357510	1261610	55.10	5700	5810	5540	7510	4050	5780	5677.74	1.22	-166053	6113	5946	5613	5446	5113	6030	5530	77	1730	500	4040	10	1	15356544	863	14.60	5.60	12	8.22	385.00	1003.00	9979	20230406	-43.68	2905	20221019	93.46	9979	-43.68	20230406	3500	60.57	20230809	29500	-80.95	20230406	3500	60.57	20230809	2.04	N	393210	500	76 억	187372	N	N	N	N
20	20230829	141724	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	5680	-100	5	-1.73	6273540480	1104239	48.23	5700	5810	5540	7510	4050	5780	5681.09	1.22	-145075	6113	5946	5613	5446	5113	6030	5530	77	1730	500	4040	10	1	15356544	872	14.75	5.66	12	7.19	385.00	1003.00	9979	20230406	-43.08	2905	20221019	95.52	9979	-43.08	20230406	3500	62.29	20230809	29500	-80.75	20230406	3500	62.29	20230809	2.04	N	393210	500	76 억	187372	N	N	N	N
21	20230829	131609	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	5720	-60	5	-1.04	5576266890	981700	42.87	5700	5810	5540	7510	4050	5780	5679.95	1.22	-137370	6113	5946	5613	5446	5113	6030	5530	77	1730	500	4040	10	1	15356544	878	14.86	5.70	12	6.39	385.00	1003.00	9979	20230406	-42.68	2905	20221019	96.90	9979	-42.68	20230406	3500	63.43	20230809	29500	-80.61	20230406	3500	63.43	20230809	2.04	N	393210	500	76 억	187372	N	N	N	N
22	20230829	121727	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	5640	-140	5	-2.42	3792021850	671103	29.31	5700	5800	5540	7510	4050	5780	5649.92	1.22	-80615	6113	5946	5613	5446	5113	6030	5530	77	1730	500	4040	10	1	15356544	866	14.65	5.62	12	4.37	385.00	1003.00	9979	20230406	-43.48	2905	20221019	94.15	9979	-43.48	20230406	3500	61.14	20230809	29500	-80.88	20230406	3500	61.14	20230809	2.04	N	393210	500	76 억	187372	N	N	N	N
23	20230829	112431	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	5620	-160	5	-2.77	3514764530	622128	27.17	5700	5800	5540	7510	4050	5780	5649.03	1.22	-74412	6113	5946	5613	5446	5113	6030	5530	77	1730	500	4040	10	1	15356544	863	14.60	5.60	12	4.05	385.00	1003.00	9979	20230406	-43.68	2905	20221019	93.46	9979	-43.68	20230406	3500	60.57	20230809	29500	-80.95	20230406	3500	60.57	20230809	2.04	N	393210	500	76 억	187372	N	N	N	N
24	20230829	101824	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	5680	-100	5	-1.73	2697929880	476978	20.83	5700	5800	5540	7510	4050	5780	5655.61	1.22	-62809	6113	5946	5613	5446	5113	6030	5530	77	1730	500	4040	10	1	15356544	872	14.75	5.66	12	3.11	385.00	1003.00	9979	20230406	-43.08	2905	20221019	95.52	9979	-43.08	20230406	3500	62.29	20230809	29500	-80.75	20230406	3500	62.29	20230809	2.04	N	393210	500	76 억	187372	N	N	N	N
25	20230829	091213	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	5670	-110	5	-1.90	1037832690	182748	7.98	5700	5800	5580	7510	4050	5780	5677.57	1.22	-22922	6113	5946	5613	5446	5113	6030	5530	77	1730	500	4040	10	1	15356544	871	14.73	5.65	12	1.19	385.00	1003.00	9979	20230406	-43.18	2905	20221019	95.18	9979	-43.18	20230406	3500	62.00	20230809	29500	-80.78	20230406	3500	62.00	20230809	2.04	N	393210	500	76 억	187372	N	N	N	N
26	20230828	161157	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	5780	140	2	2.48	12451413080	2235021	19.91	5640	5780	5280	7330	3950	5640	5569.31	1.79	-105407	7003	6321	5598	4916	4193	6662	5257	77	1690	500	3940	10	1	15356544	888	15.01	5.76	12	14.55	385.00	1003.00	9979	20230406	-42.08	2905	20221019	98.97	9979	-42.08	20230406	3500	65.14	20230809	29500	-80.41	20230406	3500	65.14	20230809	2.16	N	393210	500	76 억	275289	N	N	N	N
27	20230828	151206	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	5700	60	2	1.06	10624687230	1916829	17.08	5640	5720	5280	7330	3950	5640	5542.81	1.79	-71224	7003	6321	5598	4916	4193	6662	5257	77	1690	500	3940	10	1	15356544	875	14.81	5.68	12	12.48	385.00	1003.00	9979	20230406	-42.88	2905	20221019	96.21	9979	-42.88	20230406	3500	62.86	20230809	29500	-80.68	20230406	3500	62.86	20230809	2.16	N	393210	500	76 억	275289	N	N	N	N
28	20230828	141211	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	5630	-10	5	-0.18	9105285460	1647317	14.68	5640	5720	5280	7330	3950	5640	5527.30	1.79	-44371	7003	6321	5598	4916	4193	6662	5257	77	1690	500	3940	10	1	15356544	865	14.62	5.61	12	10.73	385.00	1003.00	9979	20230406	-43.58	2905	20221019	93.80	9979	-43.58	20230406	3500	60.86	20230809	29500	-80.92	20230406	3500	60.86	20230809	2.16	N	393210	500	76 억	275289	N	N	N	N
29	20230828	131221	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	5620	-20	5	-0.35	8567677230	1551490	13.82	5640	5720	5280	7330	3950	5640	5522.17	1.79	-41254	7003	6321	5598	4916	4193	6662	5257	77	1690	500	3940	10	1	15356544	863	14.60	5.60	12	10.10	385.00	1003.00	9979	20230406	-43.68	2905	20221019	93.46	9979	-43.68	20230406	3500	60.57	20230809	29500	-80.95	20230406	3500	60.57	20230809	2.16	N	393210	500	76 억	275289	N	N	N	N
30	20230828	121211	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	5540	-100	5	-1.77	7923748260	1435443	12.79	5640	5720	5280	7330	3950	5640	5520.02	1.79	-58505	7003	6321	5598	4916	4193	6662	5257	77	1690	500	3940	10	1	15356544	851	14.39	5.52	12	9.35	385.00	1003.00	9979	20230406	-44.48	2905	20221019	90.71	9979	-44.48	20230406	3500	58.29	20230809	29500	-81.22	20230406	3500	58.29	20230809	2.16	N	393210	500	76 억	275289	N	N	N	N
31	20230828	111207	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	5550	-90	5	-1.60	6239140420	1135621	10.12	5640	5690	5280	7330	3950	5640	5493.95	1.79	-21332	7003	6321	5598	4916	4193	6662	5257	77	1690	500	3940	10	1	15356544	852	14.42	5.53	12	7.40	385.00	1003.00	9979	20230406	-44.38	2905	20221019	91.05	9979	-44.38	20230406	3500	58.57	20230809	29500	-81.19	20230406	3500	58.57	20230809	2.16	N	393210	500	76 억	275289	N	N	N	N
32	20230828	101153	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	5470	-170	5	-3.01	4493840260	821837	7.32	5640	5690	5280	7330	3950	5640	5467.90	1.79	29645	7003	6321	5598	4916	4193	6662	5257	77	1690	500	3940	10	1	15356544	840	14.21	5.45	12	5.35	385.00	1003.00	9979	20230406	-45.18	2905	20221019	88.30	9979	-45.18	20230406	3500	56.29	20230809	29500	-81.46	20230406	3500	56.29	20230809	2.16	N	393210	500	76 억	275289	N	N	N	N
33	20230828	091210	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	5460	-180	5	-3.19	1925108740	346555	3.09	5640	5690	5420	7330	3950	5640	5554.82	1.79	-3433	7003	6321	5598	4916	4193	6662	5257	77	1690	500	3940	10	1	15356544	838	14.18	5.44	12	2.26	385.00	1003.00	9979	20230406	-45.29	2905	20221019	87.95	9979	-45.29	20230406	3500	56.00	20230809	29500	-81.49	20230406	3500	56.00	20230809	2.16	N	393210	500	76 억	275289	N	N	N	N
34	20230825	161200	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	5640	690	2	13.94	64761106165	11133896	383.14	4900	6280	4875	6430	3465	4950	5817.01	0.00	366209	5773	5361	5128	4716	4483	5245	4600	77	1480	500	3460	10	1	15356544	866	14.65	5.62	12	72.50	385.00	1003.00	9979	20230406	-43.48	2905	20221019	94.15	9979	-43.48	20230406	3500	61.14	20230809	29500	-80.88	20230406	3500	61.14	20230809	1.82	N	393210	500	76 억	0	N	N	N	N
35	20230825	151209	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	5790	840	2	16.97	62447130265	10726570	369.12	4900	6280	4875	6430	3465	4950	5821.78	0.00	330677	5773	5361	5128	4716	4483	5245	4600	77	1480	500	3460	10	1	15356544	889	15.04	5.77	12	69.85	385.00	1003.00	9979	20230406	-41.98	2905	20221019	99.31	9979	-41.98	20230406	3500	65.43	20230809	29500	-80.37	20230406	3500	65.43	20230809	1.82	N	393210	500	76 억	0	N	N	N	N
36	20230825	141207	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	5860	910	2	18.38	58877218725	10109721	347.89	4900	6280	4875	6430	3465	4950	5823.88	0.00	260800	5773	5361	5128	4716	4483	5245	4600	77	1480	500	3460	10	1	15356544	900	15.22	5.84	12	65.83	385.00	1003.00	9979	20230406	-41.28	2905	20221019	101.72	9979	-41.28	20230406	3500	67.43	20230809	29500	-80.14	20230406	3500	67.43	20230809	1.82	N	393210	500	76 억	0	N	N	N	N
37	20230825	131203	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	5950	1000	2	20.20	55447550505	9526759	327.83	4900	6280	4875	6430	3465	4950	5820.25	0.00	259001	5773	5361	5128	4716	4483	5245	4600	77	1480	500	3460	10	1	15356544	914	15.45	5.93	12	62.04	385.00	1003.00	9979	20230406	-40.37	2905	20221019	104.82	9979	-40.37	20230406	3500	70.00	20230809	29500	-79.83	20230406	3500	70.00	20230809	1.82	N	393210	500	76 억	0	N	N	N	N
38	20230825	121204	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	5800	850	2	17.17	49705451995	8551960	294.29	4900	6280	4875	6430	3465	4950	5812.24	0.00	310542	5773	5361	5128	4716	4483	5245	4600	77	1480	500	3460	10	1	15356544	891	15.06	5.78	12	55.69	385.00	1003.00	9979	20230406	-41.88	2905	20221019	99.66	9979	-41.88	20230406	3500	65.71	20230809	29500	-80.34	20230406	3500	65.71	20230809	1.82	N	393210	500	76 억	0	N	N	N	N
39	20230825	111204	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	5990	1040	2	21.01	44564017635	7676207	264.15	4900	6280	4875	6430	3465	4950	5805.55	0.00	192077	5773	5361	5128	4716	4483	5245	4600	77	1480	500	3460	10	1	15356544	920	15.56	5.97	12	49.99	385.00	1003.00	9979	20230406	-39.97	2905	20221019	106.20	9979	-39.97	20230406	3500	71.14	20230809	29500	-79.69	20230406	3500	71.14	20230809	1.82	N	393210	500	76 억	0	N	N	N	N
40	20230825	101208	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	5940	990	2	20.00	33743476275	5873200	202.11	4900	6280	4875	6430	3465	4950	5745.42	0.00	115938	5773	5361	5128	4716	4483	5245	4600	77	1480	500	3460	10	1	15356544	912	15.43	5.92	12	38.25	385.00	1003.00	9979	20230406	-40.47	2905	20221019	104.48	9979	-40.47	20230406	3500	69.71	20230809	29500	-79.86	20230406	3500	69.71	20230809	1.82	N	393210	500	76 억	0	N	N	N	N
41	20230825	091201	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	5140	190	2	3.84	1511609255	297415	10.23	4900	5190	4875	6430	3465	4950	5082.79	0.00	68150	5773	5361	5128	4716	4483	5245	4600	77	1480	500	3460	10	1	15356544	789	13.35	5.12	12	1.94	385.00	1003.00	9979	20230406	-48.49	2905	20221019	76.94	9979	-48.49	20230406	3500	46.86	20230809	29500	-82.58	20230406	3500	46.86	20230809	1.82	N	393210	500	76 억	0	N	N	N	N
42	20230824	161155	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	4950	-180	5	-3.51	15074039425	2876209	50.36	5300	5540	4895	6660	3600	5130	5241.58	0.00	-10114	5736	5432	5026	4722	4316	5585	4875	77	1530	500	3590	5	1	15356544	760	12.86	4.94	12	18.73	385.00	1003.00	9979	20230406	-50.40	2905	20221019	70.40	9979	-50.40	20230406	3500	41.43	20230809	29500	-83.22	20230406	3500	41.43	20230809	1.88	N	393210	500	76 억	0	N	N	N	N
43	20230824	151152	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	4935	-195	5	-3.80	14545366620	2769009	48.48	5300	5540	4910	6660	3600	5130	5252.91	0.00	-24295	5736	5432	5026	4722	4316	5585	4875	77	1530	500	3590	5	1	15356544	758	12.82	4.92	12	18.03	385.00	1003.00	9979	20230406	-50.55	2905	20221019	69.88	9979	-50.55	20230406	3500	41.00	20230809	29500	-83.27	20230406	3500	41.00	20230809	1.88	N	393210	500	76 억	0	N	N	N	N
44	20230824	141155	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	5020	-110	5	-2.14	13576226090	2573444	45.06	5300	5540	5000	6660	3600	5130	5275.51	0.00	-36899	5736	5432	5026	4722	4316	5585	4875	77	1530	500	3590	10	1	15356544	771	13.04	5.00	12	16.76	385.00	1003.00	9979	20230406	-49.69	2905	20221019	72.81	9979	-49.69	20230406	3500	43.43	20230809	29500	-82.98	20230406	3500	43.43	20230809	1.88	N	393210	500	76 억	0	N	N	N	N
45	20230824	131156	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	5090	-40	5	-0.78	13194581960	2497703	43.73	5300	5540	5000	6660	3600	5130	5282.69	0.00	-36982	5736	5432	5026	4722	4316	5585	4875	77	1530	500	3590	10	1	15356544	782	13.22	5.07	12	16.26	385.00	1003.00	9979	20230406	-48.99	2905	20221019	75.22	9979	-48.99	20230406	3500	45.43	20230809	29500	-82.75	20230406	3500	45.43	20230809	1.88	N	393210	500	76 억	0	N	N	N	N
46	20230824	121201	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	5060	-70	5	-1.36	12890565920	2437456	42.68	5300	5540	5000	6660	3600	5130	5288.53	0.00	-36324	5736	5432	5026	4722	4316	5585	4875	77	1530	500	3590	10	1	15356544	777	13.14	5.04	12	15.87	385.00	1003.00	9979	20230406	-49.29	2905	20221019	74.18	9979	-49.29	20230406	3500	44.57	20230809	29500	-82.85	20230406	3500	44.57	20230809	1.88	N	393210	500	76 억	0	N	N	N	N
47	20230824	111153	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	5150	20	2	0.39	12068296810	2275064	39.83	5300	5540	5000	6660	3600	5130	5304.60	0.00	-41983	5736	5432	5026	4722	4316	5585	4875	77	1530	500	3590	10	1	15356544	791	13.38	5.13	12	14.81	385.00	1003.00	9979	20230406	-48.39	2905	20221019	77.28	9979	-48.39	20230406	3500	47.14	20230809	29500	-82.54	20230406	3500	47.14	20230809	1.88	N	393210	500	76 억	0	N	N	N	N
48	20230824	101152	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	5090	-40	5	-0.78	11089507100	2083224	36.47	5300	5540	5000	6660	3600	5130	5323.24	0.00	-39198	5736	5432	5026	4722	4316	5585	4875	77	1530	500	3590	10	1	15356544	782	13.22	5.07	12	13.57	385.00	1003.00	9979	20230406	-48.99	2905	20221019	75.22	9979	-48.99	20230406	3500	45.43	20230809	29500	-82.75	20230406	3500	45.43	20230809	1.88	N	393210	500	76 억	0	N	N	N	N
49	20230824	091156	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	5460	330	2	6.43	4755256860	884111	15.48	5300	5540	5180	6660	3600	5130	5378.57	0.00	4598	5736	5432	5026	4722	4316	5585	4875	77	1530	500	3590	10	1	15356544	838	14.18	5.44	12	5.76	385.00	1003.00	9979	20230406	-45.29	2905	20221019	87.95	9979	-45.29	20230406	3500	56.00	20230809	29500	-81.49	20230406	3500	56.00	20230809	1.88	N	393210	500	76 억	0	N	N	N	N
50	20230823	161149	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	5130	475	2	10.20	27409982000	5432492	191.09	4690	5330	4620	6050	3260	4655	5045.15	0.00	55581	5695	5175	4870	4350	4045	5022	4197	77	1395	500	3250	10	1	15356544	788	13.32	5.11	12	35.38	385.00	1003.00	9979	20230406	-48.59	2905	20221019	76.59	9979	-48.59	20230406	3500	46.57	20230809	29500	-82.61	20230406	3500	46.57	20230809	1.97	N	393210	500	76 억	0	N	N	N	N
51	20230823	151149	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	5120	465	2	9.99	24153287370	4808957	169.16	4690	5250	4620	6050	3260	4655	5022.71	0.00	95153	5695	5175	4870	4350	4045	5022	4197	77	1395	500	3250	10	1	15356544	786	13.30	5.10	12	31.32	385.00	1003.00	9979	20230406	-48.69	2905	20221019	76.25	9979	-48.69	20230406	3500	46.29	20230809	29500	-82.64	20230406	3500	46.29	20230809	1.97	N	393210	500	76 억	0	N	N	N	N
52	20230823	141155	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	5020	365	2	7.84	17952300100	3595948	126.49	4690	5210	4620	6050	3260	4655	4992.55	0.00	52705	5695	5175	4870	4350	4045	5022	4197	77	1395	500	3250	10	1	15356544	771	13.04	5.00	12	23.42	385.00	1003.00	9979	20230406	-49.69	2905	20221019	72.81	9979	-49.69	20230406	3500	43.43	20230809	29500	-82.98	20230406	3500	43.43	20230809	1.97	N	393210	500	76 억	0	N	N	N	N
53	20230823	131146	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	4920	265	2	5.69	13759540335	2758070	97.02	4690	5210	4620	6050	3260	4655	4989.06	0.00	30086	5695	5175	4870	4350	4045	5022	4197	77	1395	500	3250	5	1	15356544	756	12.78	4.91	12	17.96	385.00	1003.00	9979	20230406	-50.70	2905	20221019	69.36	9979	-50.70	20230406	3500	40.57	20230809	29500	-83.32	20230406	3500	40.57	20230809	1.97	N	393210	500	76 억	0	N	N	N	N
54	20230823	121156	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	4970	315	2	6.77	12847534785	2572276	90.48	4690	5210	4620	6050	3260	4655	4994.87	0.00	29313	5695	5175	4870	4350	4045	5022	4197	77	1395	500	3250	5	1	15356544	763	12.91	4.96	12	16.75	385.00	1003.00	9979	20230406	-50.20	2905	20221019	71.08	9979	-50.20	20230406	3500	42.00	20230809	29500	-83.15	20230406	3500	42.00	20230809	1.97	N	393210	500	76 억	0	N	N	N	N
55	20230823	111151	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	4820	165	2	3.54	2695060920	562116	19.77	4690	4905	4620	6050	3260	4655	4794.97	0.00	69554	5695	5175	4870	4350	4045	5022	4197	77	1395	500	3250	5	1	15356544	740	12.52	4.81	12	3.66	385.00	1003.00	9979	20230406	-51.70	2905	20221019	65.92	9979	-51.70	20230406	3500	37.71	20230809	29500	-83.66	20230406	3500	37.71	20230809	1.97	N	393210	500	76 억	0	N	N	N	N
56	20230823	101151	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	4815	160	2	3.44	2204776485	460074	16.18	4690	4905	4620	6050	3260	4655	4792.80	0.00	52340	5695	5175	4870	4350	4045	5022	4197	77	1395	500	3250	5	1	15356544	739	12.51	4.80	12	3.00	385.00	1003.00	9979	20230406	-51.75	2905	20221019	65.75	9979	-51.75	20230406	3500	37.57	20230809	29500	-83.68	20230406	3500	37.57	20230809	1.97	N	393210	500	76 억	0	N	N	N	N
57	20230823	091200	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	4750	95	2	2.04	727346370	153912	5.41	4690	4820	4620	6050	3260	4655	4726.62	0.00	13081	5695	5175	4870	4350	4045	5022	4197	77	1395	500	3250	5	1	15356544	729	12.34	4.74	12	1.00	385.00	1003.00	9979	20230406	-52.40	2905	20221019	63.51	9979	-52.40	20230406	3500	35.71	20230809	29500	-83.90	20230406	3500	35.71	20230809	1.97	N	393210	500	76 억	0	N	N	N	N
58	20230822	161144	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	4655	-240	5	-4.90	14208466545	2824276	39.90	4820	5390	4565	6360	3430	4895	5031.83	0.00	6781	5921	5407	5146	4632	4371	5277	4502	77	1465	500	3420	5	1	15356544	715	12.09	4.64	12	18.39	385.00	1003.00	9979	20230406	-53.35	2905	20221019	60.24	9979	-53.35	20230406	3500	33.00	20230809	29500	-84.22	20230406	3500	33.00	20230809	1.79	N	393210	500	76 억	0	N	N	N	N
59	20230822	151144	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	4590	-305	5	-6.23	13910629655	2759904	38.99	4820	5390	4565	6360	3430	4895	5040.57	0.00	1445	5921	5407	5146	4632	4371	5277	4502	77	1465	500	3420	5	1	15356544	705	11.92	4.58	12	17.97	385.00	1003.00	9979	20230406	-54.00	2905	20221019	58.00	9979	-54.00	20230406	3500	31.14	20230809	29500	-84.44	20230406	3500	31.14	20230809	1.79	N	393210	500	76 억	0	N	N	N	N
60	20230822	141144	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	4645	-250	5	-5.11	13330379685	2634258	37.22	4820	5390	4615	6360	3430	4895	5060.77	0.00	12098	5921	5407	5146	4632	4371	5277	4502	77	1465	500	3420	5	1	15356544	713	12.06	4.63	12	17.15	385.00	1003.00	9979	20230406	-53.45	2905	20221019	59.90	9979	-53.45	20230406	3500	32.71	20230809	29500	-84.25	20230406	3500	32.71	20230809	1.79	N	393210	500	76 억	0	N	N	N	N
61	20230822	131141	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	4675	-220	5	-4.49	12983284195	2559589	36.16	4820	5390	4615	6360	3430	4895	5072.82	0.00	-194	5921	5407	5146	4632	4371	5277	4502	77	1465	500	3420	5	1	15356544	718	12.14	4.66	12	16.67	385.00	1003.00	9979	20230406	-53.15	2905	20221019	60.93	9979	-53.15	20230406	3500	33.57	20230809	29500	-84.15	20230406	3500	33.57	20230809	1.79	N	393210	500	76 억	0	N	N	N	N
62	20230822	121127	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	4745	-150	5	-3.06	12146238445	2381358	33.64	4820	5390	4730	6360	3430	4895	5101.07	0.00	9185	5921	5407	5146	4632	4371	5277	4502	77	1465	500	3420	5	1	15356544	729	12.32	4.73	12	15.51	385.00	1003.00	9979	20230406	-52.45	2905	20221019	63.34	9979	-52.45	20230406	3500	35.57	20230809	29500	-83.92	20230406	3500	35.57	20230809	1.79	N	393210	500	76 억	0	N	N	N	N
63	20230822	111141	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	4880	-15	5	-0.31	10986786410	2139680	30.23	4820	5390	4795	6360	3430	4895	5135.45	0.00	-915	5921	5407	5146	4632	4371	5277	4502	77	1465	500	3420	5	1	15356544	749	12.68	4.87	12	13.93	385.00	1003.00	9979	20230406	-51.10	2905	20221019	67.99	9979	-51.10	20230406	3500	39.43	20230809	29500	-83.46	20230406	3500	39.43	20230809	1.79	N	393210	500	76 억	0	N	N	N	N
64	20230822	101138	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	5020	125	2	2.55	9735217130	1885599	26.64	4820	5390	4795	6360	3430	4895	5163.78	0.00	-9960	5921	5407	5146	4632	4371	5277	4502	77	1465	500	3420	10	1	15356544	771	13.04	5.00	12	12.28	385.00	1003.00	9979	20230406	-49.69	2905	20221019	72.81	9979	-49.69	20230406	3500	43.43	20230809	29500	-82.98	20230406	3500	43.43	20230809	1.79	N	393210	500	76 억	0	N	N	N	N
65	20230822	091137	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	5300	405	2	8.27	2659975830	522758	7.39	4820	5300	4795	6360	3430	4895	5090.58	0.00	59021	5921	5407	5146	4632	4371	5277	4502	77	1465	500	3420	10	1	15356544	814	13.77	5.28	12	3.40	385.00	1003.00	9979	20230406	-46.89	2905	20221019	82.44	9979	-46.89	20230406	3500	51.43	20230809	29500	-82.03	20230406	3500	51.43	20230809	1.79	N	393210	500	76 억	0	Y	N	N	N
66	20230821	161136	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	4895	60	2	1.24	37102004085	7013865	94.28	5040	5660	4885	6280	3385	4835	5290.14	0.00	-48197	6141	5487	5116	4462	4091	5302	4277	77	1445	500	3380	5	1	15356544	752	12.71	4.88	12	45.67	385.00	1003.00	9979	20230406	-50.95	2905	20221019	68.50	9979	-50.95	20230406	3500	39.86	20230809	29500	-83.41	20230406	3500	39.86	20230809	1.14	N	393210	500	76 억	0	N	N	N	N
67	20230821	151143	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	5020	185	2	3.83	36624515885	6917133	92.98	5040	5660	4885	6280	3385	4835	5294.75	0.00	-53787	6141	5487	5116	4462	4091	5302	4277	77	1445	500	3380	10	1	15356544	771	13.04	5.00	12	45.04	385.00	1003.00	9979	20230406	-49.69	2905	20221019	72.81	9979	-49.69	20230406	3500	43.43	20230809	29500	-82.98	20230406	3500	43.43	20230809	1.14	N	393210	500	76 억	0	N	N	N	N
68	20230821	141137	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	4955	120	2	2.48	35322891630	6655716	89.46	5040	5660	4885	6280	3385	4835	5307.15	0.00	-66221	6141	5487	5116	4462	4091	5302	4277	77	1445	500	3380	5	1	15356544	761	12.87	4.94	12	43.34	385.00	1003.00	9979	20230406	-50.35	2905	20221019	70.57	9979	-50.35	20230406	3500	41.57	20230809	29500	-83.20	20230406	3500	41.57	20230809	1.14	N	393210	500	76 억	0	N	N	N	N
69	20230821	131152	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	5110	275	2	5.69	33494316040	6289865	84.55	5040	5660	4970	6280	3385	4835	5325.12	0.00	-63624	6141	5487	5116	4462	4091	5302	4277	77	1445	500	3380	10	1	15356544	785	13.27	5.09	12	40.96	385.00	1003.00	9979	20230406	-48.79	2905	20221019	75.90	9979	-48.79	20230406	3500	46.00	20230809	29500	-82.68	20230406	3500	46.00	20230809	1.14	N	393210	500	76 억	0	N	N	N	N
70	20230821	121148	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	5170	335	2	6.93	32051079720	6007515	80.75	5040	5660	4970	6280	3385	4835	5335.16	0.00	-67823	6141	5487	5116	4462	4091	5302	4277	77	1445	500	3380	10	1	15356544	794	13.43	5.15	12	39.12	385.00	1003.00	9979	20230406	-48.19	2905	20221019	77.97	9979	-48.19	20230406	3500	47.71	20230809	29500	-82.47	20230406	3500	47.71	20230809	1.14	N	393210	500	76 억	0	N	N	N	N
71	20230821	111137	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	5310	475	2	9.82	28702509070	5375523	72.26	5040	5660	4970	6280	3385	4835	5339.48	0.00	-71443	6141	5487	5116	4462	4091	5302	4277	77	1445	500	3380	10	1	15356544	815	13.79	5.29	12	35.00	385.00	1003.00	9979	20230406	-46.79	2905	20221019	82.79	9979	-46.79	20230406	3500	51.71	20230809	29500	-82.00	20230406	3500	51.71	20230809	1.14	N	393210	500	76 억	0	N	N	N	N
72	20230821	101135	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	5270	435	2	9.00	24834723130	4643116	62.41	5040	5660	4970	6280	3385	4835	5348.72	0.00	-70124	6141	5487	5116	4462	4091	5302	4277	77	1445	500	3380	10	1	15356544	809	13.69	5.25	12	30.24	385.00	1003.00	9979	20230406	-47.19	2905	20221019	81.41	9979	-47.19	20230406	3500	50.57	20230809	29500	-82.14	20230406	3500	50.57	20230809	1.14	N	393210	500	76 억	0	N	N	N	N
73	20230821	091147	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	5080	245	2	5.07	5426916070	1054448	14.17	5040	5330	4970	6280	3385	4835	5146.69	0.00	-11724	6141	5487	5116	4462	4091	5302	4277	77	1445	500	3380	10	1	15356544	780	13.19	5.06	12	6.87	385.00	1003.00	9979	20230406	-49.09	2905	20221019	74.87	9979	-49.09	20230406	3500	45.14	20230809	29500	-82.78	20230406	3500	45.14	20230809	1.14	N	393210	500	76 억	0	N	N	N	N
74	20230818	161136	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	4835	-575	5	-10.63	38561655115	7277363	45.33	5620	5770	4745	7030	3790	5410	5300.34	0.00	53977	6150	5780	5040	4670	3930	5965	4855	77	1620	500	3780	5	1	15356544	742	12.56	4.82	12	47.39	385.00	1003.00	9979	20230406	-51.55	2905	20221019	66.44	9979	-51.55	20230406	3500	38.14	20230809	29500	-83.61	20230406	3500	38.14	20230809	1.06	N	393210	500	76 억	0	N	N	N	N
75	20230818	151127	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	4805	-605	5	-11.18	37417837665	7039364	43.85	5620	5770	4790	7030	3790	5410	5315.51	0.00	43879	6150	5780	5040	4670	3930	5965	4855	77	1620	500	3780	5	1	15356544	738	12.48	4.79	12	45.84	385.00	1003.00	9979	20230406	-51.85	2905	20221019	65.40	9979	-51.85	20230406	3500	37.29	20230809	29500	-83.71	20230406	3500	37.29	20230809	1.06	N	393210	500	76 억	0	N	N	N	N
76	20230818	141137	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	4920	-490	5	-9.06	35331036155	6610253	41.17	5620	5770	4905	7030	3790	5410	5344.88	0.00	3238	6150	5780	5040	4670	3930	5965	4855	77	1620	500	3780	5	1	15356544	756	12.78	4.91	12	43.05	385.00	1003.00	9979	20230406	-50.70	2905	20221019	69.36	9979	-50.70	20230406	3500	40.57	20230809	29500	-83.32	20230406	3500	40.57	20230809	1.06	N	393210	500	76 억	0	N	N	N	N
77	20230818	131129	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	5010	-400	5	-7.39	34243882915	6390659	39.81	5620	5770	4905	7030	3790	5410	5358.43	0.00	-3641	6150	5780	5040	4670	3930	5965	4855	77	1620	500	3780	10	1	15356544	769	13.01	5.00	12	41.62	385.00	1003.00	9979	20230406	-49.79	2905	20221019	72.46	9979	-49.79	20230406	3500	43.14	20230809	29500	-83.02	20230406	3500	43.14	20230809	1.06	N	393210	500	76 억	0	N	N	N	N
78	20230818	121141	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	4950	-460	5	-8.50	32063724415	5959129	37.12	5620	5770	4905	7030	3790	5410	5380.61	0.00	2734	6150	5780	5040	4670	3930	5965	4855	77	1620	500	3780	5	1	15356544	760	12.86	4.94	12	38.81	385.00	1003.00	9979	20230406	-50.40	2905	20221019	70.40	9979	-50.40	20230406	3500	41.43	20230809	29500	-83.22	20230406	3500	41.43	20230809	1.06	N	393210	500	76 억	0	N	N	N	N
79	20230818	111131	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	5170	-240	5	-4.44	29674539900	5483580	34.16	5620	5770	5060	7030	3790	5410	5411.53	0.00	-1080	6150	5780	5040	4670	3930	5965	4855	77	1620	500	3780	10	1	15356544	794	13.43	5.15	12	35.71	385.00	1003.00	9979	20230406	-48.19	2905	20221019	77.97	9979	-48.19	20230406	3500	47.71	20230809	29500	-82.47	20230406	3500	47.71	20230809	1.06	N	393210	500	76 억	0	N	N	N	N
80	20230818	101138	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	5170	-240	5	-4.44	26472699260	4872403	30.35	5620	5770	5060	7030	3790	5410	5433.19	0.00	-5619	6150	5780	5040	4670	3930	5965	4855	77	1620	500	3780	10	1	15356544	794	13.43	5.15	12	31.73	385.00	1003.00	9979	20230406	-48.19	2905	20221019	77.97	9979	-48.19	20230406	3500	47.71	20230809	29500	-82.47	20230406	3500	47.71	20230809	1.06	N	393210	500	76 억	0	N	N	N	N
81	20230818	091143	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	5510	100	2	1.85	15813227430	2839139	17.68	5620	5770	5350	7030	3790	5410	5569.73	0.00	3895	6150	5780	5040	4670	3930	5965	4855	77	1620	500	3780	10	1	15356544	846	14.31	5.49	12	18.49	385.00	1003.00	9979	20230406	-44.78	2905	20221019	89.67	9979	-44.78	20230406	3500	57.43	20230809	29500	-81.32	20230406	3500	57.43	20230809	1.06	N	393210	500	76 억	0	N	N	N	N
82	20230817	161138	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	5410	1245	1	29.89	82877255570	16048722	626.54	4330	5410	4300	5410	2920	4165	5164.09	1.42	-29142	5375	4770	4260	3655	3145	5072	3957	77	1245	500	2910	10	1	15356544	831	14.05	5.39	12	104.51	385.00	1003.00	9979	20230406	-45.79	2905	20221019	86.23	9979	-45.79	20230406	3500	54.57	20230809	29500	-81.66	20230406	3500	54.57	20230809	1.09	N	393210	500	76 억	218528	N	N	N	N
83	20230817	151145	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	5410	1245	1	29.89	82855669670	16044732	626.39	4330	5410	4300	5410	2920	4165	5164.04	1.42	-29142	5375	4770	4260	3655	3145	5072	3957	77	1245	500	2910	10	1	15356544	831	14.05	5.39	12	104.48	385.00	1003.00	9979	20230406	-45.79	2905	20221019	86.23	9979	-45.79	20230406	3500	54.57	20230809	29500	-81.66	20230406	3500	54.57	20230809	1.09	N	393210	500	76 억	218528	N	N	N	N
84	20230817	141134	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	5360	1195	2	28.69	78522445980	15242712	595.08	4330	5410	4300	5410	2920	4165	5151.48	1.42	-27766	5375	4770	4260	3655	3145	5072	3957	77	1245	500	2910	10	1	15356544	823	13.92	5.34	12	99.26	385.00	1003.00	9979	20230406	-46.29	2905	20221019	84.51	9979	-46.29	20230406	3500	53.14	20230809	29500	-81.83	20230406	3500	53.14	20230809	1.09	N	393210	500	76 억	218528	N	N	N	N
85	20230817	131130	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	5410	1245	1	29.89	68943049980	13436490	524.56	4330	5410	4300	5410	2920	4165	5131.03	1.42	-34785	5375	4770	4260	3655	3145	5072	3957	77	1245	500	2910	10	1	15356544	831	14.05	5.39	12	87.50	385.00	1003.00	9979	20230406	-45.79	2905	20221019	86.23	9979	-45.79	20230406	3500	54.57	20230809	29500	-81.66	20230406	3500	54.57	20230809	1.09	N	393210	500	76 억	218528	N	N	N	N
86	20230817	121134	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	5060	895	2	21.49	52688990440	10400635	406.04	4330	5410	4300	5410	2920	4165	5065.94	1.42	-16297	5375	4770	4260	3655	3145	5072	3957	77	1245	500	2910	10	1	15356544	777	13.14	5.04	12	67.73	385.00	1003.00	9979	20230406	-49.29	2905	20221019	74.18	9979	-49.29	20230406	3500	44.57	20230809	29500	-82.85	20230406	3500	44.57	20230809	1.09	N	393210	500	76 억	218528	N	N	N	N
87	20230817	111135	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	4975	810	2	19.45	43684697620	8633309	337.04	4330	5410	4300	5410	2920	4165	5060.02	1.42	-41726	5375	4770	4260	3655	3145	5072	3957	77	1245	500	2910	5	1	15356544	764	12.92	4.96	12	56.22	385.00	1003.00	9979	20230406	-50.15	2905	20221019	71.26	9979	-50.15	20230406	3500	42.14	20230809	29500	-83.14	20230406	3500	42.14	20230809	1.09	N	393210	500	76 억	218528	N	N	N	N
88	20230817	101129	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	5080	915	2	21.97	29896750960	5821048	227.25	4330	5410	4300	5410	2920	4165	5135.98	1.42	-18273	5375	4770	4260	3655	3145	5072	3957	77	1245	500	2910	10	1	15356544	780	13.19	5.06	12	37.91	385.00	1003.00	9979	20230406	-49.09	2905	20221019	74.87	9979	-49.09	20230406	3500	45.14	20230809	29500	-82.78	20230406	3500	45.14	20230809	1.09	N	393210	500	76 억	218528	N	N	N	N
89	20230817	091127	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	4590	425	2	10.20	3067524260	683330	26.68	4330	4675	4300	5410	2920	4165	4489.09	1.42	23562	5375	4770	4260	3655	3145	5072	3957	77	1245	500	2910	5	1	15356544	705	11.92	4.58	12	4.45	385.00	1003.00	9979	20230406	-54.00	2905	20221019	58.00	9979	-54.00	20230406	3500	31.14	20230809	29500	-84.44	20230406	3500	31.14	20230809	1.09	N	393210	500	76 억	218528	N	N	N	N
90	20230816	161133	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	4165	290	2	7.48	11176917195	2550114	3170.09	3875	4865	3750	5030	2715	3875	4383.25	1.91	-74880	3995	3935	3875	3815	3755	3905	3785	77	1157	500	2710	5	1	15356544	640	10.82	4.15	12	16.61	385.00	1003.00	9979	20230406	-58.26	2905	20221019	43.37	9979	-58.26	20230406	3500	19.00	20230809	29500	-85.88	20230406	3500	19.00	20230809	1.12	N	393210	500	76 억	293760	N	N	N	N
91	20230816	151136	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	4100	225	2	5.81	10872708580	2476985	3079.18	3875	4865	3750	5030	2715	3875	4389.49	1.91	-85322	3995	3935	3875	3815	3755	3905	3785	77	1157	500	2710	5	1	15356544	630	10.65	4.09	12	16.13	385.00	1003.00	9979	20230406	-58.91	2905	20221019	41.14	9979	-58.91	20230406	3500	17.14	20230809	29500	-86.10	20230406	3500	17.14	20230809	1.12	N	393210	500	76 억	293760	N	N	N	N
92	20230816	141133	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	4050	175	2	4.52	9957823455	2254245	2802.29	3875	4865	3750	5030	2715	3875	4417.37	1.91	-98067	3995	3935	3875	3815	3755	3905	3785	77	1157	500	2710	5	1	15356544	622	10.52	4.04	12	14.68	385.00	1003.00	9979	20230406	-59.41	2905	20221019	39.41	9979	-59.41	20230406	3500	15.71	20230809	29500	-86.27	20230406	3500	15.71	20230809	1.12	N	393210	500	76 억	293760	N	N	N	N
93	20230816	131130	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	4235	360	2	9.29	7689914340	1705553	2120.20	3875	4865	3750	5030	2715	3875	4508.75	1.91	-108982	3995	3935	3875	3815	3755	3905	3785	77	1157	500	2710	5	1	15356544	650	11.00	4.22	12	11.11	385.00	1003.00	9979	20230406	-57.56	2905	20221019	45.78	9979	-57.56	20230406	3500	21.00	20230809	29500	-85.64	20230406	3500	21.00	20230809	1.12	N	393210	500	76 억	293760	N	N	N	N
94	20230816	121148	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	3775	-100	5	-2.58	146025765	38507	47.87	3875	3875	3750	5030	2715	3875	3792.19	1.91	-10213	3995	3935	3875	3815	3755	3905	3785	77	1157	500	2710	5	1	15356544	580	9.81	3.76	12	0.25	385.00	1003.00	9979	20230406	-62.17	2905	20221019	29.95	9979	-62.17	20230406	3500	7.86	20230809	29500	-87.20	20230406	3500	7.86	20230809	1.12	N	393210	500	76 억	293760	N	N	N	N
95	20230816	111144	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	3765	-110	5	-2.84	139192490	36707	45.63	3875	3875	3750	5030	2715	3875	3791.99	1.91	-9417	3995	3935	3875	3815	3755	3905	3785	77	1157	500	2710	5	1	15356544	578	9.78	3.75	12	0.24	385.00	1003.00	9979	20230406	-62.27	2905	20221019	29.60	9979	-62.27	20230406	3500	7.57	20230809	29500	-87.24	20230406	3500	7.57	20230809	1.12	N	393210	500	76 억	293760	N	N	N	N
96	20230816	101135	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	3825	-50	5	-1.29	125994080	33217	41.29	3875	3875	3750	5030	2715	3875	3793.06	1.91	-8239	3995	3935	3875	3815	3755	3905	3785	77	1157	500	2710	5	1	15356544	587	9.94	3.81	12	0.22	385.00	1003.00	9979	20230406	-61.67	2905	20221019	31.67	9979	-61.67	20230406	3500	9.29	20230809	29500	-87.03	20230406	3500	9.29	20230809	1.12	N	393210	500	76 억	293760	N	N	N	N
97	20230816	091129	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	3790	-85	5	-2.19	18306255	4775	5.94	3875	3875	3790	5030	2715	3875	3833.76	1.91	-2792	3995	3935	3875	3815	3755	3905	3785	77	1157	500	2710	5	1	15356544	582	9.84	3.78	12	0.03	385.00	1003.00	9979	20230406	-62.02	2905	20221019	30.46	9979	-62.02	20230406	3500	8.29	20230809	29500	-87.15	20230406	3500	8.29	20230809	1.12	N	393210	500	76 억	293760	N	N	N	N
98	20230814	161119	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	3875	-25	5	-0.64	305515810	78969	42.76	3900	3935	3815	5070	2730	3900	3868.80	1.97	-7782	4086	3992	3856	3762	3626	4040	3810	77	1170	500	2730	5	1	15356544	595	10.06	3.86	12	0.51	385.00	1003.00	9979	20230406	-61.17	2905	20221019	33.39	9979	-61.17	20230406	3500	10.71	20230809	29500	-86.86	20230406	3500	10.71	20230809	1.15	N	393210	500	76 억	302390	N	N	N	N
99	20230814	151116	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	3830	-70	5	-1.79	273156590	70568	38.21	3900	3935	3815	5070	2730	3900	3870.83	1.97	-7050	4086	3992	3856	3762	3626	4040	3810	77	1170	500	2730	5	1	15356544	588	9.95	3.82	12	0.46	385.00	1003.00	9979	20230406	-61.62	2905	20221019	31.84	9979	-61.62	20230406	3500	9.43	20230809	29500	-87.02	20230406	3500	9.43	20230809	1.15	N	393210	500	76 억	302390	N	N	N	N
100	20230814	141120	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	3840	-60	5	-1.54	248912640	64269	34.80	3900	3935	3815	5070	2730	3900	3872.98	1.97	-5073	4086	3992	3856	3762	3626	4040	3810	77	1170	500	2730	5	1	15356544	590	9.97	3.83	12	0.42	385.00	1003.00	9979	20230406	-61.52	2905	20221019	32.19	9979	-61.52	20230406	3500	9.71	20230809	29500	-86.98	20230406	3500	9.71	20230809	1.15	N	393210	500	76 억	302390	N	N	N	N
101	20230814	131106	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	3880	-20	5	-0.51	216756110	55936	30.29	3900	3935	3815	5070	2730	3900	3875.07	1.97	-1447	4086	3992	3856	3762	3626	4040	3810	77	1170	500	2730	5	1	15356544	596	10.08	3.87	12	0.36	385.00	1003.00	9979	20230406	-61.12	2905	20221019	33.56	9979	-61.12	20230406	3500	10.86	20230809	29500	-86.85	20230406	3500	10.86	20230809	1.15	N	393210	500	76 억	302390	N	N	N	N
102	20230814	121116	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	3865	-35	5	-0.90	203514110	52525	28.44	3900	3935	3815	5070	2730	3900	3874.61	1.97	106	4086	3992	3856	3762	3626	4040	3810	77	1170	500	2730	5	1	15356544	594	10.04	3.85	12	0.34	385.00	1003.00	9979	20230406	-61.27	2905	20221019	33.05	9979	-61.27	20230406	3500	10.43	20230809	29500	-86.90	20230406	3500	10.43	20230809	1.15	N	393210	500	76 억	302390	N	N	N	N
103	20230814	111107	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	3870	-30	5	-0.77	171290470	44255	23.96	3900	3935	3815	5070	2730	3900	3870.53	1.97	1080	4086	3992	3856	3762	3626	4040	3810	77	1170	500	2730	5	1	15356544	594	10.05	3.86	12	0.29	385.00	1003.00	9979	20230406	-61.22	2905	20221019	33.22	9979	-61.22	20230406	3500	10.57	20230809	29500	-86.88	20230406	3500	10.57	20230809	1.15	N	393210	500	76 억	302390	N	N	N	N
104	20230814	101112	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	3855	-45	5	-1.15	100883760	26206	14.19	3900	3935	3815	5070	2730	3900	3849.64	1.97	3484	4086	3992	3856	3762	3626	4040	3810	77	1170	500	2730	5	1	15356544	592	10.01	3.84	12	0.17	385.00	1003.00	9979	20230406	-61.37	2905	20221019	32.70	9979	-61.37	20230406	3500	10.14	20230809	29500	-86.93	20230406	3500	10.14	20230809	1.15	N	393210	500	76 억	302390	N	N	N	N
105	20230814	091107	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	3850	-50	5	-1.28	18854625	4883	2.64	3900	3935	3840	5070	2730	3900	3861.28	1.97	1885	4086	3992	3856	3762	3626	4040	3810	77	1170	500	2730	5	1	15356544	591	10.00	3.84	12	0.03	385.00	1003.00	9979	20230406	-61.42	2905	20221019	32.53	9979	-61.42	20230406	3500	10.00	20230809	29500	-86.95	20230406	3500	10.00	20230809	1.15	N	393210	500	76 억	302390	N	N	N	N
106	20230811	161108	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	3900	130	2	3.45	711157210	184368	141.96	3765	3950	3720	4900	2640	3770	3857.18	1.62	50179	3876	3822	3721	3667	3566	3850	3695	77	1130	500	2630	5	1	15356544	599	10.13	3.89	12	1.20	385.00	1003.00	9979	20230406	-60.92	2905	20221019	34.25	9979	-60.92	20230406	3500	11.43	20230809	29500	-86.78	20230406	3500	11.43	20230809	1.10	N	393210	500	76 억	249411	N	N	N	N
107	20230811	151102	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	3905	135	2	3.58	678488020	176007	135.52	3765	3950	3720	4900	2640	3770	3854.89	1.62	49624	3876	3822	3721	3667	3566	3850	3695	77	1130	500	2630	5	1	15356544	600	10.14	3.89	12	1.15	385.00	1003.00	9979	20230406	-60.87	2905	20221019	34.42	9979	-60.87	20230406	3500	11.57	20230809	29500	-86.76	20230406	3500	11.57	20230809	1.10	N	393210	500	76 억	249411	N	N	N	N
108	20230811	141100	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	3905	135	2	3.58	613472255	159356	122.70	3765	3950	3720	4900	2640	3770	3849.70	1.62	48919	3876	3822	3721	3667	3566	3850	3695	77	1130	500	2630	5	1	15356544	600	10.14	3.89	12	1.04	385.00	1003.00	9979	20230406	-60.87	2905	20221019	34.42	9979	-60.87	20230406	3500	11.57	20230809	29500	-86.76	20230406	3500	11.57	20230809	1.10	N	393210	500	76 억	249411	N	N	N	N
109	20230811	131100	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	3875	105	2	2.79	529635655	137835	106.13	3765	3950	3720	4900	2640	3770	3842.53	1.62	44343	3876	3822	3721	3667	3566	3850	3695	77	1130	500	2630	5	1	15356544	595	10.06	3.86	12	0.90	385.00	1003.00	9979	20230406	-61.17	2905	20221019	33.39	9979	-61.17	20230406	3500	10.71	20230809	29500	-86.86	20230406	3500	10.71	20230809	1.10	N	393210	500	76 억	249411	N	N	N	N
110	20230811	121050	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	3910	140	2	3.71	484309350	126214	97.18	3765	3950	3720	4900	2640	3770	3837.21	1.62	42225	3876	3822	3721	3667	3566	3850	3695	77	1130	500	2630	5	1	15356544	600	10.16	3.90	12	0.82	385.00	1003.00	9979	20230406	-60.82	2905	20221019	34.60	9979	-60.82	20230406	3500	11.71	20230809	29500	-86.75	20230406	3500	11.71	20230809	1.10	N	393210	500	76 억	249411	N	N	N	N
111	20230811	111052	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	3845	75	2	1.99	253271990	67045	51.62	3765	3845	3720	4900	2640	3770	3777.64	1.62	20913	3876	3822	3721	3667	3566	3850	3695	77	1130	500	2630	5	1	15356544	590	9.99	3.83	12	0.44	385.00	1003.00	9979	20230406	-61.47	2905	20221019	32.36	9979	-61.47	20230406	3500	9.86	20230809	29500	-86.97	20230406	3500	9.86	20230809	1.10	N	393210	500	76 억	249411	N	N	N	N
112	20230811	101044	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	3785	15	2	0.40	127814870	34119	26.27	3765	3800	3720	4900	2640	3770	3746.15	1.62	6152	3876	3822	3721	3667	3566	3850	3695	77	1130	500	2630	5	1	15356544	581	9.83	3.77	12	0.22	385.00	1003.00	9979	20230406	-62.07	2905	20221019	30.29	9979	-62.07	20230406	3500	8.14	20230809	29500	-87.17	20230406	3500	8.14	20230809	1.10	N	393210	500	76 억	249411	N	N	N	N
113	20230811	091059	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	3735	-35	5	-0.93	13993185	3743	2.88	3765	3765	3725	4900	2640	3770	3738.49	1.62	-646	3876	3822	3721	3667	3566	3850	3695	77	1130	500	2630	5	1	15356544	574	9.70	3.72	12	0.02	385.00	1003.00	9979	20230406	-62.57	2905	20221019	28.57	9979	-62.57	20230406	3500	6.71	20230809	29500	-87.34	20230406	3500	6.71	20230809	1.10	N	393210	500	76 억	249411	N	N	N	N
114	20230810	161047	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	3770	130	2	3.57	472021840	128522	11.65	3640	3775	3620	4730	2550	3640	3672.43	1.42	31293	4600	4120	3810	3330	3020	4360	3570	77	1090	500	2540	5	1	15356544	579	9.79	3.76	12	0.84	385.00	1003.00	9979	20230406	-62.22	2905	20221019	29.78	9979	-62.22	20230406	3500	7.71	20230809	29500	-87.22	20230406	3500	7.71	20230809	1.10	N	393210	500	76 억	217790	N	N	N	N
115	20230810	151043	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	3755	115	2	3.16	401421130	109660	9.94	3640	3760	3620	4730	2550	3640	3660.60	1.42	23344	4600	4120	3810	3330	3020	4360	3570	77	1090	500	2540	5	1	15356544	577	9.75	3.74	12	0.71	385.00	1003.00	9979	20230406	-62.37	2905	20221019	29.26	9979	-62.37	20230406	3500	7.29	20230809	29500	-87.27	20230406	3500	7.29	20230809	1.10	N	393210	500	76 억	217790	N	N	N	N
116	20230810	141044	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	3660	20	2	0.55	296495700	81222	7.37	3640	3720	3620	4730	2550	3640	3650.44	1.42	16167	4600	4120	3810	3330	3020	4360	3570	77	1090	500	2540	5	1	15356544	562	9.51	3.65	12	0.53	385.00	1003.00	9979	20230406	-63.32	2905	20221019	25.99	9979	-63.32	20230406	3500	4.57	20230809	29500	-87.59	20230406	3500	4.57	20230809	1.10	N	393210	500	76 억	217790	N	N	N	N
117	20230810	131035	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	3650	10	2	0.27	266210570	72923	6.61	3640	3720	3620	4730	2550	3640	3650.57	1.42	15007	4600	4120	3810	3330	3020	4360	3570	77	1090	500	2540	5	1	15356544	561	9.48	3.64	12	0.47	385.00	1003.00	9979	20230406	-63.42	2905	20221019	25.65	9979	-63.42	20230406	3500	4.29	20230809	29500	-87.63	20230406	3500	4.29	20230809	1.10	N	393210	500	76 억	217790	N	N	N	N
118	20230810	121054	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	3640	0	3	0.00	242742910	66490	6.03	3640	3720	3620	4730	2550	3640	3650.82	1.42	10802	4600	4120	3810	3330	3020	4360	3570	77	1090	500	2540	5	1	15356544	559	9.45	3.63	12	0.43	385.00	1003.00	9979	20230406	-63.52	2905	20221019	25.30	9979	-63.52	20230406	3500	4.00	20230809	29500	-87.66	20230406	3500	4.00	20230809	1.10	N	393210	500	76 억	217790	N	N	N	N
119	20230810	111056	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	3650	10	2	0.27	165067075	45204	4.10	3640	3720	3620	4730	2550	3640	3651.60	1.42	9438	4600	4120	3810	3330	3020	4360	3570	77	1090	500	2540	5	1	15356544	561	9.48	3.64	12	0.29	385.00	1003.00	9979	20230406	-63.42	2905	20221019	25.65	9979	-63.42	20230406	3500	4.29	20230809	29500	-87.63	20230406	3500	4.29	20230809	1.10	N	393210	500	76 억	217790	N	N	N	N
120	20230810	101050	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	3660	20	2	0.55	105962665	29138	2.64	3640	3665	3620	4730	2550	3640	3636.58	1.42	6865	4600	4120	3810	3330	3020	4360	3570	77	1090	500	2540	5	1	15356544	562	9.51	3.65	12	0.19	385.00	1003.00	9979	20230406	-63.32	2905	20221019	25.99	9979	-63.32	20230406	3500	4.57	20230809	29500	-87.59	20230406	3500	4.57	20230809	1.10	N	393210	500	76 억	217790	N	N	N	N
121	20230810	091059	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	3635	-5	5	-0.14	47175860	12973	1.18	3640	3665	3620	4730	2550	3640	3636.46	1.42	1503	4600	4120	3810	3330	3020	4360	3570	77	1090	500	2540	5	1	15356544	558	9.44	3.62	12	0.08	385.00	1003.00	9979	20230406	-63.57	2905	20221019	25.13	9979	-63.57	20230406	3500	3.86	20230809	29500	-87.68	20230406	3500	3.86	20230809	1.10	N	393210	500	76 억	217790	N	N	N	N
122	20230809	161045	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	60	N	3640	30	2	0.83	4298795625	1098961	1018.80	3600	4290	3500	4690	2530	3610	3912.07	1.56	-21644	3756	3682	3631	3557	3506	3657	3532	77	1080	500	2520	5	1	15356544	559	9.45	3.63	12	7.16	385.00	1003.00	9979	20230406	-63.52	2905	20221019	25.30	9979	-63.52	20230406	3500	4.00	20230809	29500	-87.66	20230406	3500	4.00	20230809	1.17	N	393210	500	76 억	238888	N	N	N	N
123	20230809	151032	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	60	N	3645	35	2	0.97	4255391555	1087046	1007.76	3600	4290	3500	4690	2530	3610	3914.64	1.56	-22239	3756	3682	3631	3557	3506	3657	3532	77	1080	500	2520	5	1	15356544	560	9.47	3.63	12	7.08	385.00	1003.00	9979	20230406	-63.47	2905	20221019	25.47	9979	-63.47	20230406	3500	4.14	20230809	29500	-87.64	20230406	3500	4.14	20230809	1.17	N	393210	500	76 억	238888	N	N	N	N
124	20230809	141029	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	60	N	3660	50	2	1.39	4098470180	1044000	967.85	3600	4290	3500	4690	2530	3610	3925.74	1.56	-37028	3756	3682	3631	3557	3506	3657	3532	77	1080	500	2520	5	1	15356544	562	9.51	3.65	12	6.80	385.00	1003.00	9979	20230406	-63.32	2905	20221019	25.99	9979	-63.32	20230406	3500	4.57	20230809	29500	-87.59	20230406	3500	4.57	20230809	1.17	N	393210	500	76 억	238888	N	N	N	N
125	20230809	131053	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	60	N	3725	115	2	3.19	3819994840	968343	897.71	3600	4290	3500	4690	2530	3610	3944.88	1.56	-29891	3756	3682	3631	3557	3506	3657	3532	77	1080	500	2520	5	1	15356544	572	9.68	3.71	12	6.31	385.00	1003.00	9979	20230406	-62.67	2905	20221019	28.23	9979	-62.67	20230406	3500	6.43	20230809	29500	-87.37	20230406	3500	6.43	20230809	1.17	N	393210	500	76 억	238888	N	N	N	N
126	20230809	121052	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	60	N	3710	100	2	2.77	3242091300	813629	754.28	3600	4290	3500	4690	2530	3610	3984.73	1.56	-49689	3756	3682	3631	3557	3506	3657	3532	77	1080	500	2520	5	1	15356544	570	9.64	3.70	12	5.30	385.00	1003.00	9979	20230406	-62.82	2905	20221019	27.71	9979	-62.82	20230406	3500	6.00	20230809	29500	-87.42	20230406	3500	6.00	20230809	1.17	N	393210	500	76 억	238888	N	N	N	N
127	20230809	111043	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	60	N	3590	-20	5	-0.55	126393420	35488	32.90	3600	3670	3500	4690	2530	3610	3561.58	1.56	4125	3756	3682	3631	3557	3506	3657	3532	77	1080	500	2520	5	1	15356544	551	9.32	3.58	12	0.23	385.00	1003.00	9979	20230406	-64.02	2905	20221019	23.58	9979	-64.02	20230406	3500	2.57	20230809	29500	-87.83	20230406	3500	2.57	20230809	1.17	N	393210	500	76 억	238888	N	N	N	N
128	20230809	101031	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	60	N	3595	-15	5	-0.42	93557025	26342	24.42	3600	3670	3500	4690	2530	3610	3551.63	1.56	4545	3756	3682	3631	3557	3506	3657	3532	77	1080	500	2520	5	1	15356544	552	9.34	3.58	12	0.17	385.00	1003.00	9979	20230406	-63.97	2905	20221019	23.75	9979	-63.97	20230406	3500	2.71	20230809	29500	-87.81	20230406	3500	2.71	20230809	1.17	N	393210	500	76 억	238888	N	N	N	N
129	20230809	091037	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	60	N	3535	-75	5	-2.08	51232020	14503	13.45	3600	3600	3500	4690	2530	3610	3532.51	1.56	3169	3756	3682	3631	3557	3506	3657	3532	77	1080	500	2520	5	1	15356544	543	9.18	3.52	12	0.09	385.00	1003.00	9979	20230406	-64.58	2905	20221019	21.69	9979	-64.58	20230406	3500	1.00	20230809	29500	-88.02	20230406	3500	1.00	20230809	1.17	N	393210	500	76 억	238888	N	N	N	N
130	20230808	161057	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	60	N	3610	-50	5	-1.37	390892455	107678	59.40	3695	3705	3580	4755	2565	3660	3630.20	1.67	-12170	3826	3742	3696	3612	3566	3720	3590	77	1095	500	2560	5	1	15356544	554	9.38	3.60	12	0.70	385.00	1003.00	9979	20230406	-63.82	2905	20221019	24.27	9979	-63.82	20230406	3580	0.84	20230808	29500	-87.76	20230406	3580	0.84	20230808	1.15	N	393210	500	76 억	256704	N	N	N	N
131	20230808	151042	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	60	N	3600	-60	5	-1.64	361638280	99552	54.92	3695	3705	3585	4755	2565	3660	3632.66	1.67	-12584	3826	3742	3696	3612	3566	3720	3590	77	1095	500	2560	5	1	15356544	553	9.35	3.59	12	0.65	385.00	1003.00	9979	20230406	-63.92	2905	20221019	23.92	9979	-63.92	20230406	3585	0.42	20230808	29500	-87.80	20230406	3585	0.42	20230808	1.15	N	393210	500	76 억	256704	N	N	N	N
132	20230808	141038	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	60	N	3625	-35	5	-0.96	263247580	72265	39.87	3695	3705	3615	4755	2565	3660	3642.81	1.67	-3687	3826	3742	3696	3612	3566	3720	3590	77	1095	500	2560	5	1	15356544	557	9.42	3.61	12	0.47	385.00	1003.00	9979	20230406	-63.67	2905	20221019	24.78	9979	-63.67	20230406	3615	0.28	20230808	29500	-87.71	20230406	3615	0.28	20230808	1.15	N	393210	500	76 억	256704	N	N	N	N
133	20230808	131028	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	60	N	3650	-10	5	-0.27	173950190	47646	26.29	3695	3705	3620	4755	2565	3660	3650.89	1.67	-2706	3826	3742	3696	3612	3566	3720	3590	77	1095	500	2560	5	1	15356544	561	9.48	3.64	12	0.31	385.00	1003.00	9979	20230406	-63.42	2905	20221019	25.65	9979	-63.42	20230406	3620	0.83	20230808	29500	-87.63	20230406	3620	0.83	20230808	1.15	N	393210	500	76 억	256704	N	N	N	N
134	20230808	121035	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	60	N	3660	0	3	0.00	153721735	42075	23.21	3695	3705	3625	4755	2565	3660	3653.52	1.67	-3612	3826	3742	3696	3612	3566	3720	3590	77	1095	500	2560	5	1	15356544	562	9.51	3.65	12	0.27	385.00	1003.00	9979	20230406	-63.32	2905	20221019	25.99	9979	-63.32	20230406	3625	0.97	20230808	29500	-87.59	20230406	3625	0.97	20230808	1.15	N	393210	500	76 억	256704	N	N	N	N
135	20230808	111023	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	60	N	3630	-30	5	-0.82	120056560	32820	18.11	3695	3705	3625	4755	2565	3660	3658.03	1.67	-4528	3826	3742	3696	3612	3566	3720	3590	77	1095	500	2560	5	1	15356544	557	9.43	3.62	12	0.21	385.00	1003.00	9979	20230406	-63.62	2905	20221019	24.96	9979	-63.62	20230406	3625	0.14	20230808	29500	-87.69	20230406	3625	0.14	20230808	1.15	N	393210	500	76 억	256704	N	N	N	N
136	20230808	101038	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	60	N	3645	-15	5	-0.41	79855500	21776	12.01	3695	3705	3640	4755	2565	3660	3667.13	1.67	-2381	3826	3742	3696	3612	3566	3720	3590	77	1095	500	2560	5	1	15356544	560	9.47	3.63	12	0.14	385.00	1003.00	9979	20230406	-63.47	2905	20221019	25.47	9979	-63.47	20230406	3640	0.14	20230808	29500	-87.64	20230406	3640	0.14	20230808	1.15	N	393210	500	76 억	256704	N	N	N	N
137	20230808	091043	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	60	N	3640	-20	5	-0.55	27520460	7515	4.15	3695	3700	3640	4755	2565	3660	3662.07	1.67	-1976	3826	3742	3696	3612	3566	3720	3590	77	1095	500	2560	5	1	15356544	559	9.45	3.63	12	0.05	385.00	1003.00	9979	20230406	-63.52	2905	20221019	25.30	9979	-63.52	20230406	3640	0.00	20230808	29500	-87.66	20230406	3640	0.00	20230808	1.15	N	393210	500	76 억	256704	N	N	N	N
138	20230807	161033	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	60	N	3660	-120	5	-3.17	664270310	179366	273.50	3780	3780	3650	4910	2650	3780	3703.05	1.75	-11991	3876	3827	3771	3722	3666	3852	3747	77	1130	500	2640	5	1	15356544	562	9.51	3.65	12	1.17	385.00	1003.00	9979	20230406	-63.32	2905	20221019	25.99	9979	-63.32	20230406	3650	0.27	20230807	29500	-87.59	20230406	3650	0.27	20230807	1.15	N	393210	500	76 억	268176	N	N	N	N
139	20230807	151032	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	60	N	3670	-110	5	-2.91	635279455	171450	261.43	3780	3780	3650	4910	2650	3780	3704.90	1.75	-11295	3876	3827	3771	3722	3666	3852	3747	77	1130	500	2640	5	1	15356544	564	9.53	3.66	12	1.12	385.00	1003.00	9979	20230406	-63.22	2905	20221019	26.33	9979	-63.22	20230406	3650	0.55	20230807	29500	-87.56	20230406	3650	0.55	20230807	1.15	N	393210	500	76 억	268176	N	N	N	N
140	20230807	141039	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	60	N	3680	-100	5	-2.65	592064450	159660	243.45	3780	3780	3650	4910	2650	3780	3707.83	1.75	-11256	3876	3827	3771	3722	3666	3852	3747	77	1130	500	2640	5	1	15356544	565	9.56	3.67	12	1.04	385.00	1003.00	9979	20230406	-63.12	2905	20221019	26.68	9979	-63.12	20230406	3650	0.82	20230807	29500	-87.53	20230406	3650	0.82	20230807	1.15	N	393210	500	76 억	268176	N	N	N	N
141	20230807	131026	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	3695	-85	5	-2.25	460886005	124005	189.08	3780	3780	3685	4910	2650	3780	3716.16	1.75	-3989	3876	3827	3771	3722	3666	3852	3747	77	1130	500	2640	5	1	15356544	567	9.60	3.68	12	0.81	385.00	1003.00	9979	20230406	-62.97	2905	20221019	27.19	9979	-62.97	20230406	3675	0.54	20230803	29500	-87.47	20230406	3675	0.54	20230803	1.15	N	393210	500	76 억	268176	N	N	N	N
142	20230807	121026	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	3715	-65	5	-1.72	409800175	110177	168.00	3780	3780	3700	4910	2650	3780	3718.92	1.75	-2335	3876	3827	3771	3722	3666	3852	3747	77	1130	500	2640	5	1	15356544	570	9.65	3.70	12	0.72	385.00	1003.00	9979	20230406	-62.77	2905	20221019	27.88	9979	-62.77	20230406	3675	1.09	20230803	29500	-87.41	20230406	3675	1.09	20230803	1.15	N	393210	500	76 억	268176	N	N	N	N
143	20230807	111017	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	3705	-75	5	-1.98	370494545	99559	151.81	3780	3780	3705	4910	2650	3780	3720.76	1.75	-2335	3876	3827	3771	3722	3666	3852	3747	77	1130	500	2640	5	1	15356544	569	9.62	3.69	12	0.65	385.00	1003.00	9979	20230406	-62.87	2905	20221019	27.54	9979	-62.87	20230406	3675	0.82	20230803	29500	-87.44	20230406	3675	0.82	20230803	1.15	N	393210	500	76 억	268176	N	N	N	N
144	20230807	101030	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	3735	-45	5	-1.19	277559440	74540	113.66	3780	3780	3710	4910	2650	3780	3722.86	1.75	476	3876	3827	3771	3722	3666	3852	3747	77	1130	500	2640	5	1	15356544	574	9.70	3.72	12	0.49	385.00	1003.00	9979	20230406	-62.57	2905	20221019	28.57	9979	-62.57	20230406	3675	1.63	20230803	29500	-87.34	20230406	3675	1.63	20230803	1.15	N	393210	500	76 억	268176	N	N	N	N
145	20230807	091027	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	3720	-60	5	-1.59	22310100	5970	9.10	3780	3780	3715	4910	2650	3780	3728.39	1.75	711	3876	3827	3771	3722	3666	3852	3747	77	1130	500	2640	5	1	15356544	571	9.66	3.71	12	0.04	385.00	1003.00	9979	20230406	-62.72	2905	20221019	28.06	9979	-62.72	20230406	3675	1.22	20230803	29500	-87.39	20230406	3675	1.22	20230803	1.15	N	393210	500	76 억	268176	N	N	N	N
146	20230804	161021	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	3780	0	3	0.00	244104665	64958	51.33	3760	3820	3715	4910	2650	3780	3757.81	1.76	-767	3943	3861	3768	3686	3593	3902	3727	77	1130	500	2640	5	1	15356544	580	9.82	3.77	12	0.42	385.00	1003.00	9979	20230406	-62.12	2905	20221019	30.12	9979	-62.12	20230406	3675	2.86	20230803	29500	-87.19	20230406	3675	2.86	20230803	1.19	N	393210	500	76 억	269943	N	N	N	N
147	20230804	151020	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	3745	-35	5	-0.93	211286600	56215	44.42	3760	3820	3715	4910	2650	3780	3758.52	1.76	2128	3943	3861	3768	3686	3593	3902	3727	77	1130	500	2640	5	1	15356544	575	9.73	3.73	12	0.37	385.00	1003.00	9979	20230406	-62.47	2905	20221019	28.92	9979	-62.47	20230406	3675	1.90	20230803	29500	-87.31	20230406	3675	1.90	20230803	1.19	N	393210	500	76 억	269943	N	N	N	N
148	20230804	141034	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	3785	5	2	0.13	128212860	34038	26.90	3760	3820	3715	4910	2650	3780	3766.73	1.76	1514	3943	3861	3768	3686	3593	3902	3727	77	1130	500	2640	5	1	15356544	581	9.83	3.77	12	0.22	385.00	1003.00	9979	20230406	-62.07	2905	20221019	30.29	9979	-62.07	20230406	3675	2.99	20230803	29500	-87.17	20230406	3675	2.99	20230803	1.19	N	393210	500	76 억	269943	N	N	N	N
149	20230804	131018	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	3740	-40	5	-1.06	95170965	25225	19.93	3760	3820	3715	4910	2650	3780	3772.87	1.76	-81	3943	3861	3768	3686	3593	3902	3727	77	1130	500	2640	5	1	15356544	574	9.71	3.73	12	0.16	385.00	1003.00	9979	20230406	-62.52	2905	20221019	28.74	9979	-62.52	20230406	3675	1.77	20230803	29500	-87.32	20230406	3675	1.77	20230803	1.19	N	393210	500	76 억	269943	N	N	N	N
150	20230804	121011	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	3780	0	3	0.00	79222340	20992	16.59	3760	3820	3715	4910	2650	3780	3773.91	1.76	-208	3943	3861	3768	3686	3593	3902	3727	77	1130	500	2640	5	1	15356544	580	9.82	3.77	12	0.14	385.00	1003.00	9979	20230406	-62.12	2905	20221019	30.12	9979	-62.12	20230406	3675	2.86	20230803	29500	-87.19	20230406	3675	2.86	20230803	1.19	N	393210	500	76 억	269943	N	N	N	N
151	20230804	111025	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	3780	0	3	0.00	71282330	18880	14.92	3760	3820	3715	4910	2650	3780	3775.53	1.76	361	3943	3861	3768	3686	3593	3902	3727	77	1130	500	2640	5	1	15356544	580	9.82	3.77	12	0.12	385.00	1003.00	9979	20230406	-62.12	2905	20221019	30.12	9979	-62.12	20230406	3675	2.86	20230803	29500	-87.19	20230406	3675	2.86	20230803	1.19	N	393210	500	76 억	269943	N	N	N	N
152	20230804	101006	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	3805	25	2	0.66	48246480	12786	10.10	3760	3820	3715	4910	2650	3780	3773.35	1.76	1171	3943	3861	3768	3686	3593	3902	3727	77	1130	500	2640	5	1	15356544	584	9.88	3.79	12	0.08	385.00	1003.00	9979	20230406	-61.87	2905	20221019	30.98	9979	-61.87	20230406	3675	3.54	20230803	29500	-87.10	20230406	3675	3.54	20230803	1.19	N	393210	500	76 억	269943	N	N	N	N
153	20230804	091006	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	3770	-10	5	-0.26	8827955	2347	1.85	3760	3780	3745	4910	2650	3780	3760.89	1.76	-1155	3943	3861	3768	3686	3593	3902	3727	77	1130	500	2640	5	1	15356544	579	9.79	3.76	12	0.02	385.00	1003.00	9979	20230406	-62.22	2905	20221019	29.78	9979	-62.22	20230406	3675	2.59	20230803	29500	-87.22	20230406	3675	2.59	20230803	1.19	N	393210	500	76 억	269943	N	N	N	N
154	20230803	161011	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	60	N	3780	0	3	0.00	471665950	125693	112.29	3775	3850	3675	4910	2650	3780	3752.52	1.82	-7345	3986	3882	3821	3717	3656	3852	3687	77	1130	500	2640	5	1	15356544	580	9.82	3.77	12	0.82	385.00	1003.00	9979	20230406	-62.12	2905	20221019	30.12	9979	-62.12	20230406	3675	2.86	20230803	29500	-87.19	20230406	3675	2.86	20230803	1.05	N	393210	500	76 억	280225	N	N	N	N
155	20230803	151017	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	60	N	3765	-15	5	-0.40	465566665	124074	110.84	3775	3850	3675	4910	2650	3780	3752.33	1.82	-7360	3986	3882	3821	3717	3656	3852	3687	77	1130	500	2640	5	1	15356544	578	9.78	3.75	12	0.81	385.00	1003.00	9979	20230406	-62.27	2905	20221019	29.60	9979	-62.27	20230406	3675	2.45	20230803	29500	-87.24	20230406	3675	2.45	20230803	1.05	N	393210	500	76 억	280225	N	N	N	N
156	20230803	141009	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	60	N	3770	-10	5	-0.26	406040545	108364	96.81	3775	3845	3675	4910	2650	3780	3747.00	1.82	-5817	3986	3882	3821	3717	3656	3852	3687	77	1130	500	2640	5	1	15356544	579	9.79	3.76	12	0.71	385.00	1003.00	9979	20230406	-62.22	2905	20221019	29.78	9979	-62.22	20230406	3675	2.59	20230803	29500	-87.22	20230406	3675	2.59	20230803	1.05	N	393210	500	76 억	280225	N	N	N	N
157	20230803	131011	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	60	N	3730	-50	5	-1.32	369202340	98460	87.96	3775	3845	3675	4910	2650	3780	3749.77	1.82	-5527	3986	3882	3821	3717	3656	3852	3687	77	1130	500	2640	5	1	15356544	573	9.69	3.72	12	0.64	385.00	1003.00	9979	20230406	-62.62	2905	20221019	28.40	9979	-62.62	20230406	3675	1.50	20230803	29500	-87.36	20230406	3675	1.50	20230803	1.05	N	393210	500	76 억	280225	N	N	N	N
158	20230803	121017	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	60	N	3710	-70	5	-1.85	345110865	91987	82.18	3775	3845	3675	4910	2650	3780	3751.73	1.82	-6122	3986	3882	3821	3717	3656	3852	3687	77	1130	500	2640	5	1	15356544	570	9.64	3.70	12	0.60	385.00	1003.00	9979	20230406	-62.82	2905	20221019	27.71	9979	-62.82	20230406	3675	0.95	20230803	29500	-87.42	20230406	3675	0.95	20230803	1.05	N	393210	500	76 억	280225	N	N	N	N
159	20230803	111004	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	3735	-45	5	-1.19	239080205	63419	56.66	3775	3845	3700	4910	2650	3780	3769.85	1.82	2929	3986	3882	3821	3717	3656	3852	3687	77	1130	500	2640	5	1	15356544	574	9.70	3.72	12	0.41	385.00	1003.00	9979	20230406	-62.57	2905	20221019	28.57	9979	-62.57	20230406	3690	1.22	20230731	29500	-87.34	20230406	3690	1.22	20230731	1.05	N	393210	500	76 억	280225	N	N	N	N
160	20230803	101001	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	3795	15	2	0.40	154644725	40896	36.53	3775	3845	3720	4910	2650	3780	3781.41	1.82	10598	3986	3882	3821	3717	3656	3852	3687	77	1130	500	2640	5	1	15356544	583	9.86	3.78	12	0.27	385.00	1003.00	9979	20230406	-61.97	2905	20221019	30.64	9979	-61.97	20230406	3690	2.85	20230731	29500	-87.14	20230406	3690	2.85	20230731	1.05	N	393210	500	76 억	280225	N	N	N	N
161	20230803	091004	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	3750	-30	5	-0.79	28435470	7593	6.78	3775	3780	3725	4910	2650	3780	3744.94	1.82	3394	3986	3882	3821	3717	3656	3852	3687	77	1130	500	2640	5	1	15356544	576	9.74	3.74	12	0.05	385.00	1003.00	9979	20230406	-62.42	2905	20221019	29.09	9979	-62.42	20230406	3690	1.63	20230731	29500	-87.29	20230406	3690	1.63	20230731	1.05	N	393210	500	76 억	280225	N	N	N	N
162	20230802	161011	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	3780	-145	5	-3.69	421721550	110499	62.55	3910	3925	3760	5100	2750	3925	3816.35	2.08	-39055	4135	4030	3895	3790	3655	4082	3842	77	1175	500	2740	5	1	15356544	580	9.82	3.77	12	0.72	385.00	1003.00	9979	20230406	-62.12	2905	20221019	30.12	9979	-62.12	20230406	3690	2.44	20230731	29500	-87.19	20230406	3690	2.44	20230731	1.03	N	393210	500	76 억	319188	N	N	N	N
163	20230802	151024	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	3795	-130	5	-3.31	407846830	106831	60.47	3910	3925	3760	5100	2750	3925	3817.50	2.08	-39057	4135	4030	3895	3790	3655	4082	3842	77	1175	500	2740	5	1	15356544	583	9.86	3.78	12	0.70	385.00	1003.00	9979	20230406	-61.97	2905	20221019	30.64	9979	-61.97	20230406	3690	2.85	20230731	29500	-87.14	20230406	3690	2.85	20230731	1.03	N	393210	500	76 억	319188	N	N	N	N
164	20230802	141011	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	3790	-135	5	-3.44	318685695	83246	47.12	3910	3925	3760	5100	2750	3925	3828.03	2.08	-26224	4135	4030	3895	3790	3655	4082	3842	77	1175	500	2740	5	1	15356544	582	9.84	3.78	12	0.54	385.00	1003.00	9979	20230406	-62.02	2905	20221019	30.46	9979	-62.02	20230406	3690	2.71	20230731	29500	-87.15	20230406	3690	2.71	20230731	1.03	N	393210	500	76 억	319188	N	N	N	N
165	20230802	131003	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	3800	-125	5	-3.18	272747545	71094	40.24	3910	3925	3760	5100	2750	3925	3836.21	2.08	-19765	4135	4030	3895	3790	3655	4082	3842	77	1175	500	2740	5	1	15356544	584	9.87	3.79	12	0.46	385.00	1003.00	9979	20230406	-61.92	2905	20221019	30.81	9979	-61.92	20230406	3690	2.98	20230731	29500	-87.12	20230406	3690	2.98	20230731	1.03	N	393210	500	76 억	319188	N	N	N	N
166	20230802	120959	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	3765	-160	5	-4.08	255495675	66551	37.67	3910	3925	3760	5100	2750	3925	3838.87	2.08	-17066	4135	4030	3895	3790	3655	4082	3842	77	1175	500	2740	5	1	15356544	578	9.78	3.75	12	0.43	385.00	1003.00	9979	20230406	-62.27	2905	20221019	29.60	9979	-62.27	20230406	3690	2.03	20230731	29500	-87.24	20230406	3690	2.03	20230731	1.03	N	393210	500	76 억	319188	N	N	N	N
167	20230802	111002	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	3880	-45	5	-1.15	111203385	28705	16.25	3910	3925	3845	5100	2750	3925	3873.69	2.08	-2741	4135	4030	3895	3790	3655	4082	3842	77	1175	500	2740	5	1	15356544	596	10.08	3.87	12	0.19	385.00	1003.00	9979	20230406	-61.12	2905	20221019	33.56	9979	-61.12	20230406	3690	5.15	20230731	29500	-86.85	20230406	3690	5.15	20230731	1.03	N	393210	500	76 억	319188	N	N	N	N
168	20230802	101002	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	3915	-10	5	-0.25	77198730	19939	11.29	3910	3925	3845	5100	2750	3925	3871.27	2.08	-281	4135	4030	3895	3790	3655	4082	3842	77	1175	500	2740	5	1	15356544	601	10.17	3.90	12	0.13	385.00	1003.00	9979	20230406	-60.77	2905	20221019	34.77	9979	-60.77	20230406	3690	6.10	20230731	29500	-86.73	20230406	3690	6.10	20230731	1.03	N	393210	500	76 억	319188	N	N	N	N
169	20230802	091002	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	3865	-60	5	-1.53	12277775	3153	1.78	3910	3910	3860	5100	2750	3925	3892.15	2.08	-530	4135	4030	3895	3790	3655	4082	3842	77	1175	500	2740	5	1	15356544	594	10.04	3.85	12	0.02	385.00	1003.00	9979	20230406	-61.27	2905	20221019	33.05	9979	-61.27	20230406	3690	4.74	20230731	29500	-86.90	20230406	3690	4.74	20230731	1.03	N	393210	500	76 억	319188	N	N	N	N
170	20230801	161001	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	3925	165	2	4.39	686464460	176271	98.06	3770	4000	3760	4885	2635	3760	3894.37	1.80	44012	3940	3850	3770	3680	3600	3810	3640	77	1125	500	2630	5	1	15356544	603	10.19	3.91	12	1.15	385.00	1003.00	9979	20230406	-60.67	2905	20221019	35.11	9979	-60.67	20230406	3690	6.37	20230731	29500	-86.69	20230406	3690	6.37	20230731	1.11	N	393210	500	76 억	276850	N	N	N	N
171	20230801	150956	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	3865	105	2	2.79	667897620	171526	95.42	3770	4000	3760	4885	2635	3760	3893.86	1.80	45431	3940	3850	3770	3680	3600	3810	3640	77	1125	500	2630	5	1	15356544	594	10.04	3.85	12	1.12	385.00	1003.00	9979	20230406	-61.27	2905	20221019	33.05	9979	-61.27	20230406	3690	4.74	20230731	29500	-86.90	20230406	3690	4.74	20230731	1.11	N	393210	500	76 억	276850	N	N	N	N
172	20230801	141015	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	3860	100	2	2.66	635471840	163086	90.73	3770	4000	3760	4885	2635	3760	3896.54	1.80	43793	3940	3850	3770	3680	3600	3810	3640	77	1125	500	2630	5	1	15356544	593	10.03	3.85	12	1.06	385.00	1003.00	9979	20230406	-61.32	2905	20221019	32.87	9979	-61.32	20230406	3690	4.61	20230731	29500	-86.92	20230406	3690	4.61	20230731	1.11	N	393210	500	76 억	276850	N	N	N	N
173	20230801	130952	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	3935	175	2	4.65	516867560	132607	73.77	3770	4000	3760	4885	2635	3760	3897.74	1.80	53809	3940	3850	3770	3680	3600	3810	3640	77	1125	500	2630	5	1	15356544	604	10.22	3.92	12	0.86	385.00	1003.00	9979	20230406	-60.57	2905	20221019	35.46	9979	-60.57	20230406	3690	6.64	20230731	29500	-86.66	20230406	3690	6.64	20230731	1.11	N	393210	500	76 억	276850	N	N	N	N
174	20230801	120952	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	3955	195	2	5.19	486264600	124833	69.45	3770	4000	3760	4885	2635	3760	3895.32	1.80	53511	3940	3850	3770	3680	3600	3810	3640	77	1125	500	2630	5	1	15356544	607	10.27	3.94	12	0.81	385.00	1003.00	9979	20230406	-60.37	2905	20221019	36.14	9979	-60.37	20230406	3690	7.18	20230731	29500	-86.59	20230406	3690	7.18	20230731	1.11	N	393210	500	76 억	276850	N	N	N	N
175	20230801	110948	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	3920	160	2	4.26	304858535	78751	43.81	3770	3975	3760	4885	2635	3760	3871.17	1.80	27061	3940	3850	3770	3680	3600	3810	3640	77	1125	500	2630	5	1	15356544	602	10.18	3.91	12	0.51	385.00	1003.00	9979	20230406	-60.72	2905	20221019	34.94	9979	-60.72	20230406	3690	6.23	20230731	29500	-86.71	20230406	3690	6.23	20230731	1.11	N	393210	500	76 억	276850	N	N	N	N
176	20230801	100955	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	3920	160	2	4.26	220012790	57101	31.77	3770	3975	3760	4885	2635	3760	3853.05	1.80	25657	3940	3850	3770	3680	3600	3810	3640	77	1125	500	2630	5	1	15356544	602	10.18	3.91	12	0.37	385.00	1003.00	9979	20230406	-60.72	2905	20221019	34.94	9979	-60.72	20230406	3690	6.23	20230731	29500	-86.71	20230406	3690	6.23	20230731	1.11	N	393210	500	76 억	276850	N	N	N	N
177	20230801	090946	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	3785	25	2	0.66	44791415	11882	6.61	3770	3825	3760	4885	2635	3760	3769.69	1.80	4400	3940	3850	3770	3680	3600	3810	3640	77	1125	500	2630	5	1	15356544	581	9.83	3.77	12	0.08	385.00	1003.00	9979	20230406	-62.07	2905	20221019	30.29	9979	-62.07	20230406	3690	2.57	20230731	29500	-87.17	20230406	3690	2.57	20230731	1.11	N	393210	500	76 억	276850	N	N	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History