KissMeData/045340/price/prices-20230801.csv at b614a2da3be19ade4e73d5a1f9402bbaca2da7cf

Files

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

74 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20230831	160511	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4300	180	2	4.37	408105975	95471	547.80	4120	4435	4105	5350	2885	4120	4274.53	1.80	-6737	4186	4152	4111	4077	4036	4170	4095	43	1230	500	2880	5	1	8558040	368	13.92	1.96	12	1.12	309.00	2199.00	5900	20220901	-27.12	3590	20230103	19.78	5460	-21.25	20230703	3590	19.78	20230103	5900	-27.12	20220901	3590	19.78	20230103	1.27	N	045340	500	42 억	154050	N	N	N	N
3	20230831	150628	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4280	160	2	3.88	383392165	89719	514.80	4120	4435	4105	5350	2885	4120	4273.25	1.80	-6271	4186	4152	4111	4077	4036	4170	4095	43	1230	500	2880	5	1	8558040	366	13.85	1.95	12	1.05	309.00	2199.00	5900	20220901	-27.46	3590	20230103	19.22	5460	-21.61	20230703	3590	19.22	20230103	5900	-27.46	20220901	3590	19.22	20230103	1.27	N	045340	500	42 억	154050	N	N	N	N
4	20230831	140703	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4290	170	2	4.13	333962115	78069	447.95	4120	4435	4105	5350	2885	4120	4277.78	1.80	-5937	4186	4152	4111	4077	4036	4170	4095	43	1230	500	2880	5	1	8558040	367	13.88	1.95	12	0.91	309.00	2199.00	5900	20220901	-27.29	3590	20230103	19.50	5460	-21.43	20230703	3590	19.50	20230103	5900	-27.29	20220901	3590	19.50	20230103	1.27	N	045340	500	42 억	154050	N	N	N	N
5	20230831	130642	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4280	160	2	3.88	299529175	70014	401.73	4120	4435	4105	5350	2885	4120	4278.13	1.80	-6130	4186	4152	4111	4077	4036	4170	4095	43	1230	500	2880	5	1	8558040	366	13.85	1.95	12	0.82	309.00	2199.00	5900	20220901	-27.46	3590	20230103	19.22	5460	-21.61	20230703	3590	19.22	20230103	5900	-27.46	20220901	3590	19.22	20230103	1.27	N	045340	500	42 억	154050	N	N	N	N
6	20230831	120654	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4350	230	2	5.58	258333280	60420	346.68	4120	4435	4105	5350	2885	4120	4275.63	1.80	-7113	4186	4152	4111	4077	4036	4170	4095	43	1230	500	2880	5	1	8558040	372	14.08	1.98	12	0.71	309.00	2199.00	5900	20220901	-26.27	3590	20230103	21.17	5460	-20.33	20230703	3590	21.17	20230103	5900	-26.27	20220901	3590	21.17	20230103	1.27	N	045340	500	42 억	154050	N	N	N	N
7	20230831	110937	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4110	-10	5	-0.24	25008410	6069	34.82	4120	4155	4105	5350	2885	4120	4120.68	1.80	-868	4186	4152	4111	4077	4036	4170	4095	43	1230	500	2880	5	1	8558040	352	13.30	1.87	12	0.07	309.00	2199.00	5900	20220901	-30.34	3590	20230103	14.48	5460	-24.73	20230703	3590	14.48	20230103	5900	-30.34	20220901	3590	14.48	20230103	1.27	N	045340	500	42 억	154050	N	N	N	N
8	20230831	100725	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4120	0	3	0.00	19177655	4652	26.69	4120	4155	4105	5350	2885	4120	4122.45	1.80	-741	4186	4152	4111	4077	4036	4170	4095	43	1230	500	2880	5	1	8558040	353	13.33	1.87	12	0.05	309.00	2199.00	5900	20220901	-30.17	3590	20230103	14.76	5460	-24.54	20230703	3590	14.76	20230103	5900	-30.17	20220901	3590	14.76	20230103	1.27	N	045340	500	42 억	154050	N	N	N	N
9	20230831	090612	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4115	-5	5	-0.12	2959885	719	4.13	4120	4120	4105	5350	2885	4120	4116.67	1.80	-63	4186	4152	4111	4077	4036	4170	4095	43	1230	500	2880	5	1	8558040	352	13.32	1.87	12	0.01	309.00	2199.00	5900	20220901	-30.25	3590	20230103	14.62	5460	-24.63	20230703	3590	14.62	20230103	5900	-30.25	20220901	3590	14.62	20230103	1.27	N	045340	500	42 억	154050	N	N	N	N
10	20230830	160514	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4120	25	2	0.61	71604660	17405	87.71	4095	4145	4070	5320	2870	4095	4114.03	1.82	-1877	4278	4186	4068	3976	3858	4127	3917	43	1225	500	2860	5	1	8558040	353	13.33	1.87	12	0.20	309.00	2199.00	5900	20220901	-30.17	3590	20230103	14.76	5460	-24.54	20230703	3590	14.76	20230103	5900	-30.17	20220901	3590	14.76	20230103	1.21	N	045340	500	42 억	155848	N	N	N	N
11	20230830	150611	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4130	35	2	0.85	67929305	16514	83.22	4095	4145	4070	5320	2870	4095	4113.44	1.82	-1827	4278	4186	4068	3976	3858	4127	3917	43	1225	500	2860	5	1	8558040	353	13.37	1.88	12	0.19	309.00	2199.00	5900	20220901	-30.00	3590	20230103	15.04	5460	-24.36	20230703	3590	15.04	20230103	5900	-30.00	20220901	3590	15.04	20230103	1.21	N	045340	500	42 억	155848	N	N	N	N
12	20230830	140642	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4140	45	2	1.10	48792680	11876	59.85	4095	4145	4070	5320	2870	4095	4108.51	1.82	-1460	4278	4186	4068	3976	3858	4127	3917	43	1225	500	2860	5	1	8558040	354	13.40	1.88	12	0.14	309.00	2199.00	5900	20220901	-29.83	3590	20230103	15.32	5460	-24.18	20230703	3590	15.32	20230103	5900	-29.83	20220901	3590	15.32	20230103	1.21	N	045340	500	42 억	155848	N	N	N	N
13	20230830	130630	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4120	25	2	0.61	38336825	9347	47.10	4095	4140	4070	5320	2870	4095	4101.51	1.82	-1115	4278	4186	4068	3976	3858	4127	3917	43	1225	500	2860	5	1	8558040	353	13.33	1.87	12	0.11	309.00	2199.00	5900	20220901	-30.17	3590	20230103	14.76	5460	-24.54	20230703	3590	14.76	20230103	5900	-30.17	20220901	3590	14.76	20230103	1.21	N	045340	500	42 억	155848	N	N	N	N
14	20230830	120642	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4120	25	2	0.61	34282890	8363	42.14	4095	4140	4070	5320	2870	4095	4099.35	1.82	-956	4278	4186	4068	3976	3858	4127	3917	43	1225	500	2860	5	1	8558040	353	13.33	1.87	12	0.10	309.00	2199.00	5900	20220901	-30.17	3590	20230103	14.76	5460	-24.54	20230703	3590	14.76	20230103	5900	-30.17	20220901	3590	14.76	20230103	1.21	N	045340	500	42 억	155848	N	N	N	N
15	20230830	110930	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4130	35	2	0.85	33010205	8054	40.59	4095	4140	4070	5320	2870	4095	4098.61	1.82	-921	4278	4186	4068	3976	3858	4127	3917	43	1225	500	2860	5	1	8558040	353	13.37	1.88	12	0.09	309.00	2199.00	5900	20220901	-30.00	3590	20230103	15.04	5460	-24.36	20230703	3590	15.04	20230103	5900	-30.00	20220901	3590	15.04	20230103	1.21	N	045340	500	42 억	155848	N	N	N	N
16	20230830	100706	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4125	30	2	0.73	30080835	7344	37.01	4095	4140	4070	5320	2870	4095	4095.97	1.82	-638	4278	4186	4068	3976	3858	4127	3917	43	1225	500	2860	5	1	8558040	353	13.35	1.88	12	0.09	309.00	2199.00	5900	20220901	-30.08	3590	20230103	14.90	5460	-24.45	20230703	3590	14.90	20230103	5900	-30.08	20220901	3590	14.90	20230103	1.21	N	045340	500	42 억	155848	N	N	N	N
17	20230830	090601	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4095	0	3	0.00	5708430	1394	7.02	4095	4095	4095	5320	2870	4095	4095.00	1.82	-203	4278	4186	4068	3976	3858	4127	3917	43	1225	500	2860	5	1	8558040	350	13.25	1.86	12	0.02	309.00	2199.00	5900	20220901	-30.59	3590	20230103	14.07	5460	-25.00	20230703	3590	14.07	20230103	5900	-30.59	20220901	3590	14.07	20230103	1.21	N	045340	500	42 억	155848	N	N	N	N
18	20230829	160510	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4095	-5	5	-0.12	81037775	19844	68.89	4150	4160	3950	5330	2870	4100	4083.74	1.82	-118	4176	4137	4076	4037	3976	4157	4057	43	1230	500	2870	5	1	8558040	350	13.25	1.86	12	0.23	309.00	2199.00	6420	20220826	-36.21	3590	20230103	14.07	5460	-25.00	20230703	3590	14.07	20230103	5900	-30.59	20220901	3590	14.07	20230103	1.22	N	045340	500	42 억	155942	N	N	N	N
19	20230829	150616	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4070	-30	5	-0.73	79997855	19590	68.01	4150	4160	3950	5330	2870	4100	4083.61	1.82	-112	4176	4137	4076	4037	3976	4157	4057	43	1230	500	2870	5	1	8558040	348	13.17	1.85	12	0.23	309.00	2199.00	6420	20220826	-36.60	3590	20230103	13.37	5460	-25.46	20230703	3590	13.37	20230103	5900	-31.02	20220901	3590	13.37	20230103	1.22	N	045340	500	42 억	155942	N	N	N	N
20	20230829	140701	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4075	-25	5	-0.61	74150160	18155	63.03	4150	4160	3950	5330	2870	4100	4084.28	1.82	-242	4176	4137	4076	4037	3976	4157	4057	43	1230	500	2870	5	1	8558040	349	13.19	1.85	12	0.21	309.00	2199.00	6420	20220826	-36.53	3590	20230103	13.51	5460	-25.37	20230703	3590	13.51	20230103	5900	-30.93	20220901	3590	13.51	20230103	1.22	N	045340	500	42 억	155942	N	N	N	N
21	20230829	130633	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4100	0	3	0.00	66083740	16178	56.16	4150	4160	3950	5330	2870	4100	4084.79	1.82	-18	4176	4137	4076	4037	3976	4157	4057	43	1230	500	2870	5	1	8558040	351	13.27	1.86	12	0.19	309.00	2199.00	6420	20220826	-36.14	3590	20230103	14.21	5460	-24.91	20230703	3590	14.21	20230103	5900	-30.51	20220901	3590	14.21	20230103	1.22	N	045340	500	42 억	155942	N	N	N	N
22	20230829	120652	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4100	0	3	0.00	60533080	14820	51.45	4150	4160	3950	5330	2870	4100	4084.55	1.82	-13	4176	4137	4076	4037	3976	4157	4057	43	1230	500	2870	5	1	8558040	351	13.27	1.86	12	0.17	309.00	2199.00	6420	20220826	-36.14	3590	20230103	14.21	5460	-24.91	20230703	3590	14.21	20230103	5900	-30.51	20220901	3590	14.21	20230103	1.22	N	045340	500	42 억	155942	N	N	N	N
23	20230829	111031	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4105	5	2	0.12	51118890	12522	43.47	4150	4160	3950	5330	2870	4100	4082.33	1.82	445	4176	4137	4076	4037	3976	4157	4057	43	1230	500	2870	5	1	8558040	351	13.28	1.87	12	0.15	309.00	2199.00	6420	20220826	-36.06	3590	20230103	14.35	5460	-24.82	20230703	3590	14.35	20230103	5900	-30.42	20220901	3590	14.35	20230103	1.22	N	045340	500	42 억	155942	N	N	N	N
24	20230829	100729	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4150	50	2	1.22	15961995	3860	13.40	4150	4160	4100	5330	2870	4100	4135.23	1.82	212	4176	4137	4076	4037	3976	4157	4057	43	1230	500	2870	5	1	8558040	355	13.43	1.89	12	0.05	309.00	2199.00	6420	20220826	-35.36	3590	20230103	15.60	5460	-23.99	20230703	3590	15.60	20230103	5900	-29.66	20220901	3590	15.60	20230103	1.22	N	045340	500	42 억	155942	N	N	N	N
25	20230829	090500	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4150	50	2	1.22	3936685	948	3.29	4150	4160	4150	5330	2870	4100	4152.62	1.82	208	4176	4137	4076	4037	3976	4157	4057	43	1230	500	2870	5	1	8558040	355	13.43	1.89	12	0.01	309.00	2199.00	6420	20220826	-35.36	3590	20230103	15.60	5460	-23.99	20230703	3590	15.60	20230103	5900	-29.66	20220901	3590	15.60	20230103	1.22	N	045340	500	42 억	155942	N	N	N	N
26	20230828	160457	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4100	85	2	2.12	115770465	28590	112.67	4015	4115	4015	5210	2815	4015	4049.33	1.81	1197	4088	4051	4028	3991	3968	4040	3980	43	1195	500	2810	5	1	8558040	351	13.27	1.86	12	0.33	309.00	2199.00	6420	20220826	-36.14	3590	20230103	14.21	5460	-24.91	20230703	3590	14.21	20230103	5900	-30.51	20220901	3590	14.21	20230103	1.22	N	045340	500	42 억	154721	N	N	N	N
27	20230828	150501	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4055	40	2	1.00	108476105	26799	105.61	4015	4115	4015	5210	2815	4015	4047.77	1.81	1183	4088	4051	4028	3991	3968	4040	3980	43	1195	500	2810	5	1	8558040	347	13.12	1.84	12	0.31	309.00	2199.00	6420	20220826	-36.84	3590	20230103	12.95	5460	-25.73	20230703	3590	12.95	20230103	5900	-31.27	20220901	3590	12.95	20230103	1.22	N	045340	500	42 억	154721	N	N	N	N
28	20230828	140503	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4090	75	2	1.87	103009265	25454	100.31	4015	4115	4015	5210	2815	4015	4046.88	1.81	1019	4088	4051	4028	3991	3968	4040	3980	43	1195	500	2810	5	1	8558040	350	13.24	1.86	12	0.30	309.00	2199.00	6420	20220826	-36.29	3590	20230103	13.93	5460	-25.09	20230703	3590	13.93	20230103	5900	-30.68	20220901	3590	13.93	20230103	1.22	N	045340	500	42 억	154721	N	N	N	N
29	20230828	130507	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4095	80	2	1.99	101125770	24991	98.48	4015	4115	4015	5210	2815	4015	4046.49	1.81	869	4088	4051	4028	3991	3968	4040	3980	43	1195	500	2810	5	1	8558040	350	13.25	1.86	12	0.29	309.00	2199.00	6420	20220826	-36.21	3590	20230103	14.07	5460	-25.00	20230703	3590	14.07	20230103	5900	-30.59	20220901	3590	14.07	20230103	1.22	N	045340	500	42 억	154721	N	N	N	N
30	20230828	120502	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4085	70	2	1.74	85733375	21223	83.63	4015	4095	4015	5210	2815	4015	4039.64	1.81	809	4088	4051	4028	3991	3968	4040	3980	43	1195	500	2810	5	1	8558040	350	13.22	1.86	12	0.25	309.00	2199.00	6420	20220826	-36.37	3590	20230103	13.79	5460	-25.18	20230703	3590	13.79	20230103	5900	-30.76	20220901	3590	13.79	20230103	1.22	N	045340	500	42 억	154721	N	N	N	N
31	20230828	110458	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4090	75	2	1.87	75627475	18741	73.85	4015	4090	4015	5210	2815	4015	4035.40	1.81	522	4088	4051	4028	3991	3968	4040	3980	43	1195	500	2810	5	1	8558040	350	13.24	1.86	12	0.22	309.00	2199.00	6420	20220826	-36.29	3590	20230103	13.93	5460	-25.09	20230703	3590	13.93	20230103	5900	-30.68	20220901	3590	13.93	20230103	1.22	N	045340	500	42 억	154721	N	N	N	N
32	20230828	100454	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4055	40	2	1.00	23903115	5935	23.39	4015	4055	4015	5210	2815	4015	4027.48	1.81	930	4088	4051	4028	3991	3968	4040	3980	43	1195	500	2810	5	1	8558040	347	13.12	1.84	12	0.07	309.00	2199.00	6420	20220826	-36.84	3590	20230103	12.95	5460	-25.73	20230703	3590	12.95	20230103	5900	-31.27	20220901	3590	12.95	20230103	1.22	N	045340	500	42 억	154721	N	N	N	N
33	20230828	090501	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4015	0	3	0.00	9732530	2422	9.54	4015	4040	4015	5210	2815	4015	4018.39	1.81	296	4088	4051	4028	3991	3968	4040	3980	43	1195	500	2810	5	1	8558040	344	12.99	1.83	12	0.03	309.00	2199.00	6420	20220826	-37.46	3590	20230103	11.84	5460	-26.47	20230703	3590	11.84	20230103	5900	-31.95	20220901	3590	11.84	20230103	1.22	N	045340	500	42 억	154721	N	N	N	N
34	20230825	160458	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4015	-40	5	-0.99	99382360	24660	63.79	4055	4065	4005	5270	2840	4055	4030.11	1.84	-2886	4151	4102	4046	3997	3941	4127	4022	43	1215	500	2830	5	1	8558040	344	12.99	1.83	12	0.29	309.00	2199.00	6420	20220826	-37.46	3590	20230103	11.84	5460	-26.47	20230703	3590	11.84	20230103	6420	-37.46	20220826	3590	11.84	20230103	1.23	N	045340	500	42 억	157107	N	N	N	N
35	20230825	150501	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4025	-30	5	-0.74	77638040	19248	49.79	4055	4065	4005	5270	2840	4055	4033.56	1.84	-2833	4151	4102	4046	3997	3941	4127	4022	43	1215	500	2830	5	1	8558040	344	13.03	1.83	12	0.22	309.00	2199.00	6420	20220826	-37.31	3590	20230103	12.12	5460	-26.28	20230703	3590	12.12	20230103	6420	-37.31	20220826	3590	12.12	20230103	1.23	N	045340	500	42 억	157107	N	N	N	N
36	20230825	140459	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4050	-5	5	-0.12	68275925	16924	43.78	4055	4065	4005	5270	2840	4055	4034.27	1.84	-2666	4151	4102	4046	3997	3941	4127	4022	43	1215	500	2830	5	1	8558040	347	13.11	1.84	12	0.20	309.00	2199.00	6420	20220826	-36.92	3590	20230103	12.81	5460	-25.82	20230703	3590	12.81	20230103	6420	-36.92	20220826	3590	12.81	20230103	1.23	N	045340	500	42 억	157107	N	N	N	N
37	20230825	130457	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4045	-10	5	-0.25	64997515	16115	41.68	4055	4065	4005	5270	2840	4055	4033.35	1.84	-2250	4151	4102	4046	3997	3941	4127	4022	43	1215	500	2830	5	1	8558040	346	13.09	1.84	12	0.19	309.00	2199.00	6420	20220826	-36.99	3590	20230103	12.67	5460	-25.92	20230703	3590	12.67	20230103	6420	-36.99	20220826	3590	12.67	20230103	1.23	N	045340	500	42 억	157107	N	N	N	N
38	20230825	120457	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4055	0	3	0.00	54476730	13503	34.93	4055	4065	4005	5270	2840	4055	4034.42	1.84	-1620	4151	4102	4046	3997	3941	4127	4022	43	1215	500	2830	5	1	8558040	347	13.12	1.84	12	0.16	309.00	2199.00	6420	20220826	-36.84	3590	20230103	12.95	5460	-25.73	20230703	3590	12.95	20230103	6420	-36.84	20220826	3590	12.95	20230103	1.23	N	045340	500	42 억	157107	N	N	N	N
39	20230825	110458	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4060	5	2	0.12	44880475	11122	28.77	4055	4065	4005	5270	2840	4055	4035.29	1.84	-1481	4151	4102	4046	3997	3941	4127	4022	43	1215	500	2830	5	1	8558040	347	13.14	1.85	12	0.13	309.00	2199.00	6420	20220826	-36.76	3590	20230103	13.09	5460	-25.64	20230703	3590	13.09	20230103	6420	-36.76	20220826	3590	13.09	20230103	1.23	N	045340	500	42 억	157107	N	N	N	N
40	20230825	100459	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4045	-10	5	-0.25	27580475	6850	17.72	4055	4060	4005	5270	2840	4055	4026.35	1.84	-1249	4151	4102	4046	3997	3941	4127	4022	43	1215	500	2830	5	1	8558040	346	13.09	1.84	12	0.08	309.00	2199.00	6420	20220826	-36.99	3590	20230103	12.67	5460	-25.92	20230703	3590	12.67	20230103	6420	-36.99	20220826	3590	12.67	20230103	1.23	N	045340	500	42 억	157107	N	N	N	N
41	20230825	090459	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4005	-50	5	-1.23	10082320	2498	6.46	4055	4055	4005	5270	2840	4055	4036.16	1.84	-322	4151	4102	4046	3997	3941	4127	4022	43	1215	500	2830	5	1	8558040	343	12.96	1.82	12	0.03	309.00	2199.00	6420	20220826	-37.62	3590	20230103	11.56	5460	-26.65	20230703	3590	11.56	20230103	6420	-37.62	20220826	3590	11.56	20230103	1.23	N	045340	500	42 억	157107	N	N	N	N
42	20230824	160453	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4055	30	2	0.75	154366550	38247	124.64	4010	4095	3990	5230	2820	4025	4035.79	1.87	-2659	4161	4092	3996	3927	3831	4127	3962	43	1205	500	2810	5	1	8558040	347	13.12	1.84	12	0.45	309.00	2199.00	6420	20220826	-36.84	3590	20230103	12.95	5460	-25.73	20230703	3590	12.95	20230103	6420	-36.84	20220826	3590	12.95	20230103	1.28	N	045340	500	42 억	159766	N	N	N	N
43	20230824	150453	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4050	25	2	0.62	148922240	36903	120.26	4010	4095	3990	5230	2820	4025	4035.50	1.87	-2602	4161	4092	3996	3927	3831	4127	3962	43	1205	500	2810	5	1	8558040	347	13.11	1.84	12	0.43	309.00	2199.00	6420	20220826	-36.92	3590	20230103	12.81	5460	-25.82	20230703	3590	12.81	20230103	6420	-36.92	20220826	3590	12.81	20230103	1.28	N	045340	500	42 억	159766	N	N	N	N
44	20230824	140455	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4015	-10	5	-0.25	126465530	31304	102.02	4010	4095	4000	5230	2820	4025	4039.92	1.87	-1648	4161	4092	3996	3927	3831	4127	3962	43	1205	500	2810	5	1	8558040	344	12.99	1.83	12	0.37	309.00	2199.00	6420	20220826	-37.46	3590	20230103	11.84	5460	-26.47	20230703	3590	11.84	20230103	6420	-37.46	20220826	3590	11.84	20230103	1.28	N	045340	500	42 억	159766	N	N	N	N
45	20230824	130459	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4030	5	2	0.12	119010090	29453	95.99	4010	4095	4000	5230	2820	4025	4040.68	1.87	-1390	4161	4092	3996	3927	3831	4127	3962	43	1205	500	2810	5	1	8558040	345	13.04	1.83	12	0.34	309.00	2199.00	6420	20220826	-37.23	3590	20230103	12.26	5460	-26.19	20230703	3590	12.26	20230103	6420	-37.23	20220826	3590	12.26	20230103	1.28	N	045340	500	42 억	159766	N	N	N	N
46	20230824	120458	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4040	15	2	0.37	111131375	27487	89.58	4010	4095	4000	5230	2820	4025	4043.05	1.87	-1371	4161	4092	3996	3927	3831	4127	3962	43	1205	500	2810	5	1	8558040	346	13.07	1.84	12	0.32	309.00	2199.00	6420	20220826	-37.07	3590	20230103	12.53	5460	-26.01	20230703	3590	12.53	20230103	6420	-37.07	20220826	3590	12.53	20230103	1.28	N	045340	500	42 억	159766	N	N	N	N
47	20230824	110457	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4095	70	2	1.74	83020890	20490	66.78	4010	4095	4005	5230	2820	4025	4051.78	1.87	-1721	4161	4092	3996	3927	3831	4127	3962	43	1205	500	2810	5	1	8558040	350	13.25	1.86	12	0.24	309.00	2199.00	6420	20220826	-36.21	3590	20230103	14.07	5460	-25.00	20230703	3590	14.07	20230103	6420	-36.21	20220826	3590	14.07	20230103	1.28	N	045340	500	42 억	159766	N	N	N	N
48	20230824	100455	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4040	15	2	0.37	21409540	5321	17.34	4010	4045	4005	5230	2820	4025	4023.59	1.87	77	4161	4092	3996	3927	3831	4127	3962	43	1205	500	2810	5	1	8558040	346	13.07	1.84	12	0.06	309.00	2199.00	6420	20220826	-37.07	3590	20230103	12.53	5460	-26.01	20230703	3590	12.53	20230103	6420	-37.07	20220826	3590	12.53	20230103	1.28	N	045340	500	42 억	159766	N	N	N	N
49	20230824	090456	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4005	-20	5	-0.50	4202860	1047	3.41	4010	4025	4005	5230	2820	4025	4014.19	1.87	-164	4161	4092	3996	3927	3831	4127	3962	43	1205	500	2810	5	1	8558040	343	12.96	1.82	12	0.01	309.00	2199.00	6420	20220826	-37.62	3590	20230103	11.56	5460	-26.65	20230703	3590	11.56	20230103	6420	-37.62	20220826	3590	11.56	20230103	1.28	N	045340	500	42 억	159766	N	N	N	N
50	20230823	160452	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4025	10	2	0.25	122146115	30685	118.14	4015	4065	3900	5210	2815	4015	3980.58	1.88	-474	4181	4097	4031	3947	3881	4065	3915	43	1195	500	2810	5	1	8558040	344	13.03	1.83	12	0.36	309.00	2199.00	6420	20220826	-37.31	3590	20230103	12.12	5460	-26.28	20230703	3590	12.12	20230103	6420	-37.31	20220826	3590	12.12	20230103	1.31	N	045340	500	42 억	160626	N	N	N	N
51	20230823	150454	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3995	-20	5	-0.50	120070570	30168	116.15	4015	4065	3900	5210	2815	4015	3979.99	1.88	-461	4181	4097	4031	3947	3881	4065	3915	43	1195	500	2810	5	1	8558040	342	12.93	1.82	12	0.35	309.00	2199.00	6420	20220826	-37.77	3590	20230103	11.28	5460	-26.83	20230703	3590	11.28	20230103	6420	-37.77	20220826	3590	11.28	20230103	1.31	N	045340	500	42 억	160626	N	N	N	N
52	20230823	140457	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4010	-5	5	-0.12	115004680	28902	111.27	4015	4065	3900	5210	2815	4015	3979.05	1.88	-60	4181	4097	4031	3947	3881	4065	3915	43	1195	500	2810	5	1	8558040	343	12.98	1.82	12	0.34	309.00	2199.00	6420	20220826	-37.54	3590	20230103	11.70	5460	-26.56	20230703	3590	11.70	20230103	6420	-37.54	20220826	3590	11.70	20230103	1.31	N	045340	500	42 억	160626	N	N	N	N
53	20230823	130453	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4020	5	2	0.12	110774405	27848	107.21	4015	4065	3900	5210	2815	4015	3977.74	1.88	293	4181	4097	4031	3947	3881	4065	3915	43	1195	500	2810	5	1	8558040	344	13.01	1.83	12	0.33	309.00	2199.00	6420	20220826	-37.38	3590	20230103	11.98	5460	-26.37	20230703	3590	11.98	20230103	6420	-37.38	20220826	3590	11.98	20230103	1.31	N	045340	500	42 억	160626	N	N	N	N
54	20230823	120456	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4025	10	2	0.25	105783585	26607	102.44	4015	4065	3900	5210	2815	4015	3975.69	1.88	392	4181	4097	4031	3947	3881	4065	3915	43	1195	500	2810	5	1	8558040	344	13.03	1.83	12	0.31	309.00	2199.00	6420	20220826	-37.31	3590	20230103	12.12	5460	-26.28	20230703	3590	12.12	20230103	6420	-37.31	20220826	3590	12.12	20230103	1.31	N	045340	500	42 억	160626	N	N	N	N
55	20230823	110454	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4040	25	2	0.62	104005800	26164	100.73	4015	4065	3900	5210	2815	4015	3975.05	1.88	338	4181	4097	4031	3947	3881	4065	3915	43	1195	500	2810	5	1	8558040	346	13.07	1.84	12	0.31	309.00	2199.00	6420	20220826	-37.07	3590	20230103	12.53	5460	-26.01	20230703	3590	12.53	20230103	6420	-37.07	20220826	3590	12.53	20230103	1.31	N	045340	500	42 억	160626	N	N	N	N
56	20230823	100453	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3980	-35	5	-0.87	60036065	15200	58.52	4015	4035	3900	5210	2815	4015	3949.47	1.88	353	4181	4097	4031	3947	3881	4065	3915	43	1195	500	2810	5	1	8558040	341	12.88	1.81	12	0.18	309.00	2199.00	6420	20220826	-38.01	3590	20230103	10.86	5460	-27.11	20230703	3590	10.86	20230103	6420	-38.01	20220826	3590	10.86	20230103	1.31	N	045340	500	42 억	160626	N	N	N	N
57	20230823	090458	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3980	-35	5	-0.87	4967340	1239	4.77	4015	4035	3980	5210	2815	4015	4008.84	1.88	-509	4181	4097	4031	3947	3881	4065	3915	43	1195	500	2810	5	1	8558040	341	12.88	1.81	12	0.01	309.00	2199.00	6420	20220826	-38.01	3590	20230103	10.86	5460	-27.11	20230703	3590	10.86	20230103	6420	-38.01	20220826	3590	10.86	20230103	1.31	N	045340	500	42 억	160626	N	N	N	N
58	20230822	160450	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4015	-35	5	-0.86	104496515	25965	126.81	4090	4115	3965	5260	2835	4050	4024.51	1.97	-7457	4143	4096	4073	4026	4003	4085	4015	43	1210	500	2830	5	1	8558040	344	12.99	1.83	12	0.30	309.00	2199.00	6420	20220826	-37.46	3590	20230103	11.84	5460	-26.47	20230703	3590	11.84	20230103	6420	-37.46	20220826	3590	11.84	20230103	1.33	N	045340	500	42 억	168555	N	N	N	N
59	20230822	150451	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3990	-60	5	-1.48	93781290	23296	113.78	4090	4115	3965	5260	2835	4050	4025.64	1.97	-7394	4143	4096	4073	4026	4003	4085	4015	43	1210	500	2830	5	1	8558040	341	12.91	1.81	12	0.27	309.00	2199.00	6420	20220826	-37.85	3590	20230103	11.14	5460	-26.92	20230703	3590	11.14	20230103	6420	-37.85	20220826	3590	11.14	20230103	1.33	N	045340	500	42 억	168555	N	N	N	N
60	20230822	140456	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4010	-40	5	-0.99	75528070	18731	91.48	4090	4115	3990	5260	2835	4050	4032.25	1.97	-5147	4143	4096	4073	4026	4003	4085	4015	43	1210	500	2830	5	1	8558040	343	12.98	1.82	12	0.22	309.00	2199.00	6420	20220826	-37.54	3590	20230103	11.70	5460	-26.56	20230703	3590	11.70	20230103	6420	-37.54	20220826	3590	11.70	20230103	1.33	N	045340	500	42 억	168555	N	N	N	N
61	20230822	130452	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4035	-15	5	-0.37	53469085	13223	64.58	4090	4115	4015	5260	2835	4050	4043.64	1.97	-3850	4143	4096	4073	4026	4003	4085	4015	43	1210	500	2830	5	1	8558040	345	13.06	1.83	12	0.15	309.00	2199.00	6420	20220826	-37.15	3590	20230103	12.40	5460	-26.10	20230703	3590	12.40	20230103	6420	-37.15	20220826	3590	12.40	20230103	1.33	N	045340	500	42 억	168555	N	N	N	N
62	20230822	120444	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4025	-25	5	-0.62	37812095	9340	45.62	4090	4115	4025	5260	2835	4050	4048.40	1.97	-3019	4143	4096	4073	4026	4003	4085	4015	43	1210	500	2830	5	1	8558040	344	13.03	1.83	12	0.11	309.00	2199.00	6420	20220826	-37.31	3590	20230103	12.12	5460	-26.28	20230703	3590	12.12	20230103	6420	-37.31	20220826	3590	12.12	20230103	1.33	N	045340	500	42 억	168555	N	N	N	N
63	20230822	110450	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4025	-25	5	-0.62	28775780	7103	34.69	4090	4115	4025	5260	2835	4050	4051.21	1.97	-2699	4143	4096	4073	4026	4003	4085	4015	43	1210	500	2830	5	1	8558040	344	13.03	1.83	12	0.08	309.00	2199.00	6420	20220826	-37.31	3590	20230103	12.12	5460	-26.28	20230703	3590	12.12	20230103	6420	-37.31	20220826	3590	12.12	20230103	1.33	N	045340	500	42 억	168555	N	N	N	N
64	20230822	100448	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4050	0	3	0.00	13413090	3305	16.14	4090	4115	4030	5260	2835	4050	4058.42	1.97	-919	4143	4096	4073	4026	4003	4085	4015	43	1210	500	2830	5	1	8558040	347	13.11	1.84	12	0.04	309.00	2199.00	6420	20220826	-36.92	3590	20230103	12.81	5460	-25.82	20230703	3590	12.81	20230103	6420	-36.92	20220826	3590	12.81	20230103	1.33	N	045340	500	42 억	168555	N	N	N	N
65	20230822	090451	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4085	35	2	0.86	3003175	734	3.58	4090	4115	4085	5260	2835	4050	4091.52	1.97	35	4143	4096	4073	4026	4003	4085	4015	43	1210	500	2830	5	1	8558040	350	13.22	1.86	12	0.01	309.00	2199.00	6420	20220826	-36.37	3590	20230103	13.79	5460	-25.18	20230703	3590	13.79	20230103	6420	-36.37	20220826	3590	13.79	20230103	1.33	N	045340	500	42 억	168555	N	N	N	N
66	20230821	160450	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4050	-60	5	-1.46	83097145	20395	116.99	4110	4120	4050	5340	2880	4110	4074.21	1.98	-923	4216	4162	4056	4002	3896	4190	4030	43	1230	500	2870	5	1	8558040	347	13.11	1.84	12	0.24	309.00	2199.00	6420	20220826	-36.92	3590	20230103	12.81	5460	-25.82	20230703	3590	12.81	20230103	6420	-36.92	20220826	3590	12.81	20230103	1.32	N	045340	500	42 억	169478	N	N	N	N
67	20230821	150452	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4060	-50	5	-1.22	64348940	15766	90.44	4110	4120	4050	5340	2880	4110	4081.32	1.98	38	4216	4162	4056	4002	3896	4190	4030	43	1230	500	2870	5	1	8558040	347	13.14	1.85	12	0.18	309.00	2199.00	6420	20220826	-36.76	3590	20230103	13.09	5460	-25.64	20230703	3590	13.09	20230103	6420	-36.76	20220826	3590	13.09	20230103	1.32	N	045340	500	42 억	169478	N	N	N	N
68	20230821	140452	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4090	-20	5	-0.49	51288635	12563	72.06	4110	4120	4050	5340	2880	4110	4082.29	1.98	-125	4216	4162	4056	4002	3896	4190	4030	43	1230	500	2870	5	1	8558040	350	13.24	1.86	12	0.15	309.00	2199.00	6420	20220826	-36.29	3590	20230103	13.93	5460	-25.09	20230703	3590	13.93	20230103	6420	-36.29	20220826	3590	13.93	20230103	1.32	N	045340	500	42 억	169478	N	N	N	N
69	20230821	130454	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4100	-10	5	-0.24	45022940	11033	63.29	4110	4120	4050	5340	2880	4110	4080.48	1.98	64	4216	4162	4056	4002	3896	4190	4030	43	1230	500	2870	5	1	8558040	351	13.27	1.86	12	0.13	309.00	2199.00	6420	20220826	-36.14	3590	20230103	14.21	5460	-24.91	20230703	3590	14.21	20230103	6420	-36.14	20220826	3590	14.21	20230103	1.32	N	045340	500	42 억	169478	N	N	N	N
70	20230821	120452	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4090	-20	5	-0.49	40888685	10026	57.51	4110	4115	4050	5340	2880	4110	4077.94	1.98	522	4216	4162	4056	4002	3896	4190	4030	43	1230	500	2870	5	1	8558040	350	13.24	1.86	12	0.12	309.00	2199.00	6420	20220826	-36.29	3590	20230103	13.93	5460	-25.09	20230703	3590	13.93	20230103	6420	-36.29	20220826	3590	13.93	20230103	1.32	N	045340	500	42 억	169478	N	N	N	N
71	20230821	110451	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4080	-30	5	-0.73	32988310	8095	46.43	4110	4115	4050	5340	2880	4110	4074.71	1.98	607	4216	4162	4056	4002	3896	4190	4030	43	1230	500	2870	5	1	8558040	349	13.20	1.86	12	0.09	309.00	2199.00	6420	20220826	-36.45	3590	20230103	13.65	5460	-25.27	20230703	3590	13.65	20230103	6420	-36.45	20220826	3590	13.65	20230103	1.32	N	045340	500	42 억	169478	N	N	N	N
72	20230821	100450	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4080	-30	5	-0.73	19791030	4846	27.80	4110	4115	4050	5340	2880	4110	4083.44	1.98	750	4216	4162	4056	4002	3896	4190	4030	43	1230	500	2870	5	1	8558040	349	13.20	1.86	12	0.06	309.00	2199.00	6420	20220826	-36.45	3590	20230103	13.65	5460	-25.27	20230703	3590	13.65	20230103	6420	-36.45	20220826	3590	13.65	20230103	1.32	N	045340	500	42 억	169478	N	N	N	N
73	20230821	090456	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4110	0	3	0.00	8376180	2038	11.69	4110	4110	4110	5340	2880	4110	4110.00	1.98	-388	4216	4162	4056	4002	3896	4190	4030	43	1230	500	2870	5	1	8558040	352	13.30	1.87	12	0.02	309.00	2199.00	6420	20220826	-35.98	3590	20230103	14.48	5460	-24.73	20230703	3590	14.48	20230103	6420	-35.98	20220826	3590	14.48	20230103	1.32	N	045340	500	42 억	169478	N	N	N	N
74	20230818	160450	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4110	85	2	2.11	70185565	17400	95.13	3950	4110	3950	5230	2820	4025	4033.59	1.95	2384	4128	4076	4023	3971	3918	4050	3945	43	1205	500	2810	5	1	8558040	352	13.30	1.87	12	0.20	309.00	2199.00	6420	20220826	-35.98	3590	20230103	14.48	5460	-24.73	20230703	3590	14.48	20230103	6420	-35.98	20220826	3590	14.48	20230103	1.28	N	045340	500	42 억	166544	N	N	N	N
75	20230818	150444	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4105	80	2	1.99	59552415	14811	80.98	3950	4105	3950	5230	2820	4025	4020.82	1.95	2488	4128	4076	4023	3971	3918	4050	3945	43	1205	500	2810	5	1	8558040	351	13.28	1.87	12	0.17	309.00	2199.00	6420	20220826	-36.06	3590	20230103	14.35	5460	-24.82	20230703	3590	14.35	20230103	6420	-36.06	20220826	3590	14.35	20230103	1.28	N	045340	500	42 억	166544	N	N	N	N
76	20230818	140449	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4095	70	2	1.74	56856755	14153	77.38	3950	4105	3950	5230	2820	4025	4017.29	1.95	2618	4128	4076	4023	3971	3918	4050	3945	43	1205	500	2810	5	1	8558040	350	13.25	1.86	12	0.17	309.00	2199.00	6420	20220826	-36.21	3590	20230103	14.07	5460	-25.00	20230703	3590	14.07	20230103	6420	-36.21	20220826	3590	14.07	20230103	1.28	N	045340	500	42 억	166544	N	N	N	N
77	20230818	130447	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4080	55	2	1.37	54309665	13530	73.97	3950	4105	3950	5230	2820	4025	4014.02	1.95	2807	4128	4076	4023	3971	3918	4050	3945	43	1205	500	2810	5	1	8558040	349	13.20	1.86	12	0.16	309.00	2199.00	6420	20220826	-36.45	3590	20230103	13.65	5460	-25.27	20230703	3590	13.65	20230103	6420	-36.45	20220826	3590	13.65	20230103	1.28	N	045340	500	42 억	166544	N	N	N	N
78	20230818	120456	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4050	25	2	0.62	45025760	11260	61.56	3950	4080	3950	5230	2820	4025	3998.74	1.95	2276	4128	4076	4023	3971	3918	4050	3945	43	1205	500	2810	5	1	8558040	347	13.11	1.84	12	0.13	309.00	2199.00	6420	20220826	-36.92	3590	20230103	12.81	5460	-25.82	20230703	3590	12.81	20230103	6420	-36.92	20220826	3590	12.81	20230103	1.28	N	045340	500	42 억	166544	N	N	N	N
79	20230818	110448	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4065	40	2	0.99	41328965	10340	56.53	3950	4080	3950	5230	2820	4025	3997.00	1.95	2246	4128	4076	4023	3971	3918	4050	3945	43	1205	500	2810	5	1	8558040	348	13.16	1.85	12	0.12	309.00	2199.00	6420	20220826	-36.68	3590	20230103	13.23	5460	-25.55	20230703	3590	13.23	20230103	6420	-36.68	20220826	3590	13.23	20230103	1.28	N	045340	500	42 억	166544	N	N	N	N
80	20230818	100449	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4045	20	2	0.50	37011075	9278	50.73	3950	4050	3950	5230	2820	4025	3989.12	1.95	2466	4128	4076	4023	3971	3918	4050	3945	43	1205	500	2810	5	1	8558040	346	13.09	1.84	12	0.11	309.00	2199.00	6420	20220826	-36.99	3590	20230103	12.67	5460	-25.92	20230703	3590	12.67	20230103	6420	-36.99	20220826	3590	12.67	20230103	1.28	N	045340	500	42 억	166544	N	N	N	N
81	20230818	090450	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3965	-60	5	-1.49	9705665	2455	13.42	3950	3965	3950	5230	2820	4025	3953.43	1.95	169	4128	4076	4023	3971	3918	4050	3945	43	1205	500	2810	5	1	8558040	339	12.83	1.80	12	0.03	309.00	2199.00	6420	20220826	-38.24	3590	20230103	10.45	5460	-27.38	20230703	3590	10.45	20230103	6420	-38.24	20220826	3590	10.45	20230103	1.28	N	045340	500	42 억	166544	N	N	N	N
82	20230817	160450	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4025	-50	5	-1.23	73285400	18260	63.87	4070	4075	3970	5290	2855	4075	4013.44	1.93	66	4348	4211	4123	3986	3898	4167	3942	43	1217	500	2850	5	1	8558040	344	13.03	1.83	12	0.21	309.00	2199.00	6420	20220826	-37.31	3590	20230103	12.12	5460	-26.28	20230703	3590	12.12	20230103	6420	-37.31	20220826	3590	12.12	20230103	1.28	N	045340	500	42 억	164774	N	N	N	N
83	20230817	150454	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4060	-15	5	-0.37	69212490	17249	60.34	4070	4075	3970	5290	2855	4075	4012.55	1.93	196	4348	4211	4123	3986	3898	4167	3942	43	1217	500	2850	5	1	8558040	347	13.14	1.85	12	0.20	309.00	2199.00	6420	20220826	-36.76	3590	20230103	13.09	5460	-25.64	20230703	3590	13.09	20230103	6420	-36.76	20220826	3590	13.09	20230103	1.28	N	045340	500	42 억	164774	N	N	N	N
84	20230817	140449	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4040	-35	5	-0.86	62725970	15641	54.71	4070	4075	3970	5290	2855	4075	4010.36	1.93	-376	4348	4211	4123	3986	3898	4167	3942	43	1217	500	2850	5	1	8558040	346	13.07	1.84	12	0.18	309.00	2199.00	6420	20220826	-37.07	3590	20230103	12.53	5460	-26.01	20230703	3590	12.53	20230103	6420	-37.07	20220826	3590	12.53	20230103	1.28	N	045340	500	42 억	164774	N	N	N	N
85	20230817	130446	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4020	-55	5	-1.35	54728255	13654	47.76	4070	4075	3970	5290	2855	4075	4008.22	1.93	272	4348	4211	4123	3986	3898	4167	3942	43	1217	500	2850	5	1	8558040	344	13.01	1.83	12	0.16	309.00	2199.00	6420	20220826	-37.38	3590	20230103	11.98	5460	-26.37	20230703	3590	11.98	20230103	6420	-37.38	20220826	3590	11.98	20230103	1.28	N	045340	500	42 억	164774	N	N	N	N
86	20230817	120448	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4020	-55	5	-1.35	51649460	12889	45.09	4070	4075	3970	5290	2855	4075	4007.25	1.93	869	4348	4211	4123	3986	3898	4167	3942	43	1217	500	2850	5	1	8558040	344	13.01	1.83	12	0.15	309.00	2199.00	6420	20220826	-37.38	3590	20230103	11.98	5460	-26.37	20230703	3590	11.98	20230103	6420	-37.38	20220826	3590	11.98	20230103	1.28	N	045340	500	42 억	164774	N	N	N	N
87	20230817	110449	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4025	-50	5	-1.23	46522905	11618	40.64	4070	4075	3970	5290	2855	4075	4004.38	1.93	1639	4348	4211	4123	3986	3898	4167	3942	43	1217	500	2850	5	1	8558040	344	13.03	1.83	12	0.14	309.00	2199.00	6420	20220826	-37.31	3590	20230103	12.12	5460	-26.28	20230703	3590	12.12	20230103	6420	-37.31	20220826	3590	12.12	20230103	1.28	N	045340	500	42 억	164774	N	N	N	N
88	20230817	100448	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4055	-20	5	-0.49	35772855	8945	31.29	4070	4070	3970	5290	2855	4075	3999.20	1.93	1550	4348	4211	4123	3986	3898	4167	3942	43	1217	500	2850	5	1	8558040	347	13.12	1.84	12	0.10	309.00	2199.00	6420	20220826	-36.84	3590	20230103	12.95	5460	-25.73	20230703	3590	12.95	20230103	6420	-36.84	20220826	3590	12.95	20230103	1.28	N	045340	500	42 억	164774	N	N	N	N
89	20230817	090447	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3990	-85	5	-2.09	7689870	1910	6.68	4070	4070	3990	5290	2855	4075	4026.11	1.93	-725	4348	4211	4123	3986	3898	4167	3942	43	1217	500	2850	5	1	8558040	341	12.91	1.81	12	0.02	309.00	2199.00	6420	20220826	-37.85	3590	20230103	11.14	5460	-26.92	20230703	3590	11.14	20230103	6420	-37.85	20220826	3590	11.14	20230103	1.28	N	045340	500	42 억	164774	N	N	N	N
90	20230816	160448	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4075	-195	5	-4.57	117888350	28588	249.90	4260	4260	4035	5550	2990	4270	4123.74	1.97	-3829	4343	4306	4278	4241	4213	4292	4227	43	1280	500	2980	5	1	8558040	349	13.19	1.85	12	0.33	309.00	2199.00	6490	20220812	-37.21	3590	20230103	13.51	5460	-25.37	20230703	3590	13.51	20230103	6420	-36.53	20220826	3590	13.51	20230103	1.26	N	045340	500	42 억	168525	N	N	N	N
91	20230816	150449	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4100	-170	5	-3.98	95148925	23007	201.11	4260	4260	4085	5550	2990	4270	4135.65	1.97	-3752	4343	4306	4278	4241	4213	4292	4227	43	1280	500	2980	5	1	8558040	351	13.27	1.86	12	0.27	309.00	2199.00	6490	20220812	-36.83	3590	20230103	14.21	5460	-24.91	20230703	3590	14.21	20230103	6420	-36.14	20220826	3590	14.21	20230103	1.26	N	045340	500	42 억	168525	N	N	N	N
92	20230816	140447	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4140	-130	5	-3.04	84594270	20438	178.65	4260	4260	4085	5550	2990	4270	4139.07	1.97	-2928	4343	4306	4278	4241	4213	4292	4227	43	1280	500	2980	5	1	8558040	354	13.40	1.88	12	0.24	309.00	2199.00	6490	20220812	-36.21	3590	20230103	15.32	5460	-24.18	20230703	3590	15.32	20230103	6420	-35.51	20220826	3590	15.32	20230103	1.26	N	045340	500	42 억	168525	N	N	N	N
93	20230816	130448	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4125	-145	5	-3.40	73369715	17715	154.85	4260	4260	4085	5550	2990	4270	4141.67	1.97	-1873	4343	4306	4278	4241	4213	4292	4227	43	1280	500	2980	5	1	8558040	353	13.35	1.88	12	0.21	309.00	2199.00	6490	20220812	-36.44	3590	20230103	14.90	5460	-24.45	20230703	3590	14.90	20230103	6420	-35.75	20220826	3590	14.90	20230103	1.26	N	045340	500	42 억	168525	N	N	N	N
94	20230816	120453	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4125	-145	5	-3.40	69310705	16730	146.24	4260	4260	4085	5550	2990	4270	4142.90	1.97	-1687	4343	4306	4278	4241	4213	4292	4227	43	1280	500	2980	5	1	8558040	353	13.35	1.88	12	0.20	309.00	2199.00	6490	20220812	-36.44	3590	20230103	14.90	5460	-24.45	20230703	3590	14.90	20230103	6420	-35.75	20220826	3590	14.90	20230103	1.26	N	045340	500	42 억	168525	N	N	N	N
95	20230816	110451	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4130	-140	5	-3.28	52783675	12717	111.16	4260	4260	4085	5550	2990	4270	4150.64	1.97	57	4343	4306	4278	4241	4213	4292	4227	43	1280	500	2980	5	1	8558040	353	13.37	1.88	12	0.15	309.00	2199.00	6490	20220812	-36.36	3590	20230103	15.04	5460	-24.36	20230703	3590	15.04	20230103	6420	-35.67	20220826	3590	15.04	20230103	1.26	N	045340	500	42 억	168525	N	N	N	N
96	20230816	100447	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4175	-95	5	-2.22	45763775	11021	96.34	4260	4260	4085	5550	2990	4270	4152.42	1.97	160	4343	4306	4278	4241	4213	4292	4227	43	1280	500	2980	5	1	8558040	357	13.51	1.90	12	0.13	309.00	2199.00	6490	20220812	-35.67	3590	20230103	16.30	5460	-23.53	20230703	3590	16.30	20230103	6420	-34.97	20220826	3590	16.30	20230103	1.26	N	045340	500	42 억	168525	N	N	N	N
97	20230816	090445	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4155	-115	5	-2.69	7700725	1824	15.94	4260	4260	4155	5550	2990	4270	4221.89	1.97	-311	4343	4306	4278	4241	4213	4292	4227	43	1280	500	2980	5	1	8558040	356	13.45	1.89	12	0.02	309.00	2199.00	6490	20220812	-35.98	3590	20230103	15.74	5460	-23.90	20230703	3590	15.74	20230103	6420	-35.28	20220826	3590	15.74	20230103	1.26	N	045340	500	42 억	168525	N	N	N	N
98	20230814	160443	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4270	-45	5	-1.04	48544250	11338	74.95	4305	4315	4250	5600	3025	4315	4281.55	2.01	-3809	4405	4360	4320	4275	4235	4340	4255	43	1287	500	3020	5	1	8558040	365	13.82	1.94	12	0.13	309.00	2199.00	6540	20220811	-34.71	3590	20230103	18.94	5460	-21.79	20230703	3590	18.94	20230103	6420	-33.49	20220826	3590	18.94	20230103	1.26	N	045340	500	42 억	172334	N	N	N	N
99	20230814	150441	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4285	-30	5	-0.70	46368245	10829	71.59	4305	4315	4250	5600	3025	4315	4281.86	2.01	-3697	4405	4360	4320	4275	4235	4340	4255	43	1287	500	3020	5	1	8558040	367	13.87	1.95	12	0.13	309.00	2199.00	6540	20220811	-34.48	3590	20230103	19.36	5460	-21.52	20230703	3590	19.36	20230103	6420	-33.26	20220826	3590	19.36	20230103	1.26	N	045340	500	42 억	172334	N	N	N	N
100	20230814	140441	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4300	-15	5	-0.35	43439220	10144	67.06	4305	4315	4250	5600	3025	4315	4282.26	2.01	-3328	4405	4360	4320	4275	4235	4340	4255	43	1287	500	3020	5	1	8558040	368	13.92	1.96	12	0.12	309.00	2199.00	6540	20220811	-34.25	3590	20230103	19.78	5460	-21.25	20230703	3590	19.78	20230103	6420	-33.02	20220826	3590	19.78	20230103	1.26	N	045340	500	42 억	172334	N	N	N	N
101	20230814	130440	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4265	-50	5	-1.16	39452890	9215	60.92	4305	4315	4250	5600	3025	4315	4281.38	2.01	-2810	4405	4360	4320	4275	4235	4340	4255	43	1287	500	3020	5	1	8558040	365	13.80	1.94	12	0.11	309.00	2199.00	6540	20220811	-34.79	3590	20230103	18.80	5460	-21.89	20230703	3590	18.80	20230103	6420	-33.57	20220826	3590	18.80	20230103	1.26	N	045340	500	42 억	172334	N	N	N	N
102	20230814	120440	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4265	-50	5	-1.16	36836510	8602	56.87	4305	4315	4250	5600	3025	4315	4282.32	2.01	-2810	4405	4360	4320	4275	4235	4340	4255	43	1287	500	3020	5	1	8558040	365	13.80	1.94	12	0.10	309.00	2199.00	6540	20220811	-34.79	3590	20230103	18.80	5460	-21.89	20230703	3590	18.80	20230103	6420	-33.57	20220826	3590	18.80	20230103	1.26	N	045340	500	42 억	172334	N	N	N	N
103	20230814	110440	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4260	-55	5	-1.27	33160985	7739	51.16	4305	4315	4250	5600	3025	4315	4284.92	2.01	-2436	4405	4360	4320	4275	4235	4340	4255	43	1287	500	3020	5	1	8558040	365	13.79	1.94	12	0.09	309.00	2199.00	6540	20220811	-34.86	3590	20230103	18.66	5460	-21.98	20230703	3590	18.66	20230103	6420	-33.64	20220826	3590	18.66	20230103	1.26	N	045340	500	42 억	172334	N	N	N	N
104	20230814	100439	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4295	-20	5	-0.46	13082300	3049	20.16	4305	4315	4250	5600	3025	4315	4290.69	2.01	-1571	4405	4360	4320	4275	4235	4340	4255	43	1287	500	3020	5	1	8558040	368	13.90	1.95	12	0.04	309.00	2199.00	6540	20220811	-34.33	3590	20230103	19.64	5460	-21.34	20230703	3590	19.64	20230103	6420	-33.10	20220826	3590	19.64	20230103	1.26	N	045340	500	42 억	172334	N	N	N	N
105	20230814	090439	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4315	0	3	0.00	5242650	1218	8.05	4305	4315	4275	5600	3025	4315	4304.31	2.01	-763	4405	4360	4320	4275	4235	4340	4255	43	1287	500	3020	5	1	8558040	369	13.96	1.96	12	0.01	309.00	2199.00	6540	20220811	-34.02	3590	20230103	20.19	5460	-20.97	20230703	3590	20.19	20230103	6420	-32.79	20220826	3590	20.19	20230103	1.26	N	045340	500	42 억	172334	N	N	N	N
106	20230811	160439	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4315	-5	5	-0.12	65128445	15127	128.47	4320	4365	4280	5610	3025	4320	4305.44	1.98	3311	4390	4355	4300	4265	4210	4327	4237	43	1292	500	3020	5	1	8558040	369	13.96	1.96	12	0.18	309.00	2199.00	6590	20220810	-34.52	3590	20230103	20.19	5460	-20.97	20230703	3590	20.19	20230103	6540	-34.02	20220811	3590	20.19	20230103	1.27	N	045340	500	42 억	169250	N	N	N	N
107	20230811	150436	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4290	-30	5	-0.69	59653775	13857	117.68	4320	4365	4280	5610	3025	4320	4304.96	1.98	3506	4390	4355	4300	4265	4210	4327	4237	43	1292	500	3020	5	1	8558040	367	13.88	1.95	12	0.16	309.00	2199.00	6590	20220810	-34.90	3590	20230103	19.50	5460	-21.43	20230703	3590	19.50	20230103	6540	-34.40	20220811	3590	19.50	20230103	1.27	N	045340	500	42 억	169250	N	N	N	N
108	20230811	140437	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4315	-5	5	-0.12	51586660	11978	101.72	4320	4365	4280	5610	3025	4320	4306.78	1.98	3577	4390	4355	4300	4265	4210	4327	4237	43	1292	500	3020	5	1	8558040	369	13.96	1.96	12	0.14	309.00	2199.00	6590	20220810	-34.52	3590	20230103	20.19	5460	-20.97	20230703	3590	20.19	20230103	6540	-34.02	20220811	3590	20.19	20230103	1.27	N	045340	500	42 억	169250	N	N	N	N
109	20230811	130435	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4325	5	2	0.12	42792485	9932	84.35	4320	4365	4280	5610	3025	4320	4308.55	1.98	3453	4390	4355	4300	4265	4210	4327	4237	43	1292	500	3020	5	1	8558040	370	14.00	1.97	12	0.12	309.00	2199.00	6590	20220810	-34.37	3590	20230103	20.47	5460	-20.79	20230703	3590	20.47	20230103	6540	-33.87	20220811	3590	20.47	20230103	1.27	N	045340	500	42 억	169250	N	N	N	N
110	20230811	120434	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4330	10	2	0.23	35541445	8244	70.01	4320	4365	4280	5610	3025	4320	4311.19	1.98	3469	4390	4355	4300	4265	4210	4327	4237	43	1292	500	3020	5	1	8558040	371	14.01	1.97	12	0.10	309.00	2199.00	6590	20220810	-34.29	3590	20230103	20.61	5460	-20.70	20230703	3590	20.61	20230103	6540	-33.79	20220811	3590	20.61	20230103	1.27	N	045340	500	42 억	169250	N	N	N	N
111	20230811	110432	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4350	30	2	0.69	32453635	7529	63.94	4320	4365	4280	5610	3025	4320	4310.48	1.98	3403	4390	4355	4300	4265	4210	4327	4237	43	1292	500	3020	5	1	8558040	372	14.08	1.98	12	0.09	309.00	2199.00	6590	20220810	-33.99	3590	20230103	21.17	5460	-20.33	20230703	3590	21.17	20230103	6540	-33.49	20220811	3590	21.17	20230103	1.27	N	045340	500	42 억	169250	N	N	N	N
112	20230811	100431	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4340	20	2	0.46	28686700	6662	56.58	4320	4340	4280	5610	3025	4320	4306.02	1.98	3428	4390	4355	4300	4265	4210	4327	4237	43	1292	500	3020	5	1	8558040	371	14.05	1.97	12	0.08	309.00	2199.00	6590	20220810	-34.14	3590	20230103	20.89	5460	-20.51	20230703	3590	20.89	20230103	6540	-33.64	20220811	3590	20.89	20230103	1.27	N	045340	500	42 억	169250	N	N	N	N
113	20230811	090436	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4300	-20	5	-0.46	2457235	569	4.83	4320	4320	4300	5610	3025	4320	4318.51	1.98	-43	4390	4355	4300	4265	4210	4327	4237	43	1292	500	3020	5	1	8558040	368	13.92	1.96	12	0.01	309.00	2199.00	6590	20220810	-34.75	3590	20230103	19.78	5460	-21.25	20230703	3590	19.78	20230103	6540	-34.25	20220811	3590	19.78	20230103	1.27	N	045340	500	42 억	169250	N	N	N	N
114	20230810	160433	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4320	30	2	0.70	50535075	11775	86.71	4330	4335	4245	5570	3005	4290	4291.73	2.03	-4452	4360	4325	4255	4220	4150	4342	4237	43	1282	500	3000	5	1	8558040	370	13.98	1.96	12	0.14	309.00	2199.00	6830	20220809	-36.75	3590	20230103	20.33	5460	-20.88	20230703	3590	20.33	20230103	6590	-34.45	20220810	3590	20.33	20230103	1.26	N	045340	500	42 억	173702	N	N	N	N
115	20230810	150431	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4320	30	2	0.70	47947440	11176	82.30	4330	4335	4245	5570	3005	4290	4290.21	2.03	-4386	4360	4325	4255	4220	4150	4342	4237	43	1282	500	3000	5	1	8558040	370	13.98	1.96	12	0.13	309.00	2199.00	6830	20220809	-36.75	3590	20230103	20.33	5460	-20.88	20230703	3590	20.33	20230103	6590	-34.45	20220810	3590	20.33	20230103	1.26	N	045340	500	42 억	173702	N	N	N	N
116	20230810	140431	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4315	25	2	0.58	41551945	9692	71.37	4330	4335	4245	5570	3005	4290	4287.24	2.03	-4071	4360	4325	4255	4220	4150	4342	4237	43	1282	500	3000	5	1	8558040	369	13.96	1.96	12	0.11	309.00	2199.00	6830	20220809	-36.82	3590	20230103	20.19	5460	-20.97	20230703	3590	20.19	20230103	6590	-34.52	20220810	3590	20.19	20230103	1.26	N	045340	500	42 억	173702	N	N	N	N
117	20230810	130426	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4315	25	2	0.58	40395525	9424	69.40	4330	4335	4245	5570	3005	4290	4286.45	2.03	-4060	4360	4325	4255	4220	4150	4342	4237	43	1282	500	3000	5	1	8558040	369	13.96	1.96	12	0.11	309.00	2199.00	6830	20220809	-36.82	3590	20230103	20.19	5460	-20.97	20230703	3590	20.19	20230103	6590	-34.52	20220810	3590	20.19	20230103	1.26	N	045340	500	42 억	173702	N	N	N	N
118	20230810	120433	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4310	20	2	0.47	35149965	8202	60.40	4330	4335	4245	5570	3005	4290	4285.54	2.03	-4008	4360	4325	4255	4220	4150	4342	4237	43	1282	500	3000	5	1	8558040	369	13.95	1.96	12	0.10	309.00	2199.00	6830	20220809	-36.90	3590	20230103	20.06	5460	-21.06	20230703	3590	20.06	20230103	6590	-34.60	20220810	3590	20.06	20230103	1.26	N	045340	500	42 억	173702	N	N	N	N
119	20230810	110434	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4290	0	3	0.00	34749885	8109	59.71	4330	4335	4245	5570	3005	4290	4285.35	2.03	-3966	4360	4325	4255	4220	4150	4342	4237	43	1282	500	3000	5	1	8558040	367	13.88	1.95	12	0.09	309.00	2199.00	6830	20220809	-37.19	3590	20230103	19.50	5460	-21.43	20230703	3590	19.50	20230103	6590	-34.90	20220810	3590	19.50	20230103	1.26	N	045340	500	42 억	173702	N	N	N	N
120	20230810	100433	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4280	-10	5	-0.23	17576935	4102	30.21	4330	4335	4245	5570	3005	4290	4284.97	2.03	-2454	4360	4325	4255	4220	4150	4342	4237	43	1282	500	3000	5	1	8558040	366	13.85	1.95	12	0.05	309.00	2199.00	6830	20220809	-37.34	3590	20230103	19.22	5460	-21.61	20230703	3590	19.22	20230103	6590	-35.05	20220810	3590	19.22	20230103	1.26	N	045340	500	42 억	173702	N	N	N	N
121	20230810	090436	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4335	45	2	1.05	675435	156	1.15	4330	4335	4320	5570	3005	4290	4329.71	2.03	-11	4360	4325	4255	4220	4150	4342	4237	43	1282	500	3000	5	1	8558040	371	14.03	1.97	12	0.00	309.00	2199.00	6830	20220809	-36.53	3590	20230103	20.75	5460	-20.60	20230703	3590	20.75	20230103	6590	-34.22	20220810	3590	20.75	20230103	1.26	N	045340	500	42 억	173702	N	N	N	N
122	20230809	160432	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4290	90	2	2.14	57385100	13578	48.71	4205	4290	4185	5460	2940	4200	4226.31	2.00	2808	4433	4316	4243	4126	4053	4280	4090	43	1260	500	2940	5	1	8558040	367	13.88	1.95	12	0.16	309.00	2199.00	7130	20220808	-39.83	3590	20230103	19.50	5460	-21.43	20230703	3590	19.50	20230103	6830	-37.19	20220809	3590	19.50	20230103	1.30	N	045340	500	42 억	170894	N	N	N	N
123	20230809	150427	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4270	70	2	1.67	51497765	12200	43.76	4205	4270	4185	5460	2940	4200	4221.13	2.00	2791	4433	4316	4243	4126	4053	4280	4090	43	1260	500	2940	5	1	8558040	365	13.82	1.94	12	0.14	309.00	2199.00	7130	20220808	-40.11	3590	20230103	18.94	5460	-21.79	20230703	3590	18.94	20230103	6830	-37.48	20220809	3590	18.94	20230103	1.30	N	045340	500	42 억	170894	N	N	N	N
124	20230809	140426	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4265	65	2	1.55	47771130	11325	40.62	4205	4265	4185	5460	2940	4200	4218.20	2.00	2728	4433	4316	4243	4126	4053	4280	4090	43	1260	500	2940	5	1	8558040	365	13.80	1.94	12	0.13	309.00	2199.00	7130	20220808	-40.18	3590	20230103	18.80	5460	-21.89	20230703	3590	18.80	20230103	6830	-37.55	20220809	3590	18.80	20230103	1.30	N	045340	500	42 억	170894	N	N	N	N
125	20230809	130435	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4255	55	2	1.31	39313175	9337	33.49	4205	4255	4185	5460	2940	4200	4210.47	2.00	1994	4433	4316	4243	4126	4053	4280	4090	43	1260	500	2940	5	1	8558040	364	13.77	1.93	12	0.11	309.00	2199.00	7130	20220808	-40.32	3590	20230103	18.52	5460	-22.07	20230703	3590	18.52	20230103	6830	-37.70	20220809	3590	18.52	20230103	1.30	N	045340	500	42 억	170894	N	N	N	N
126	20230809	120433	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4220	20	2	0.48	26533495	6316	22.66	4205	4220	4185	5460	2940	4200	4201.00	2.00	447	4433	4316	4243	4126	4053	4280	4090	43	1260	500	2940	5	1	8558040	361	13.66	1.92	12	0.07	309.00	2199.00	7130	20220808	-40.81	3590	20230103	17.55	5460	-22.71	20230703	3590	17.55	20230103	6830	-38.21	20220809	3590	17.55	20230103	1.30	N	045340	500	42 억	170894	N	N	N	N
127	20230809	110431	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4205	5	2	0.12	24525115	5840	20.95	4205	4220	4185	5460	2940	4200	4199.51	2.00	465	4433	4316	4243	4126	4053	4280	4090	43	1260	500	2940	5	1	8558040	360	13.61	1.91	12	0.07	309.00	2199.00	7130	20220808	-41.02	3590	20230103	17.13	5460	-22.99	20230703	3590	17.13	20230103	6830	-38.43	20220809	3590	17.13	20230103	1.30	N	045340	500	42 억	170894	N	N	N	N
128	20230809	100426	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4210	10	2	0.24	8979200	2139	7.67	4205	4220	4185	5460	2940	4200	4197.85	2.00	232	4433	4316	4243	4126	4053	4280	4090	43	1260	500	2940	5	1	8558040	360	13.62	1.91	12	0.02	309.00	2199.00	7130	20220808	-40.95	3590	20230103	17.27	5460	-22.89	20230703	3590	17.27	20230103	6830	-38.36	20220809	3590	17.27	20230103	1.30	N	045340	500	42 억	170894	N	N	N	N
129	20230809	090426	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4205	5	2	0.12	50460	12	0.04	4205	4205	4205	5460	2940	4200	4205.00	2.00	0	4433	4316	4243	4126	4053	4280	4090	43	1260	500	2940	5	1	8558040	360	13.61	1.91	12	0.00	309.00	2199.00	7130	20220808	-41.02	3590	20230103	17.13	5460	-22.99	20230703	3590	17.13	20230103	6830	-38.43	20220809	3590	17.13	20230103	1.30	N	045340	500	42 억	170894	N	N	N	N
130	20230808	160434	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4200	-100	5	-2.33	119027055	27878	114.21	4255	4360	4170	5590	3010	4300	4269.95	1.99	-131	4473	4386	4303	4216	4133	4345	4175	43	1290	500	3010	5	1	8558040	359	13.59	1.91	12	0.33	309.00	2199.00	7560	20220805	-44.44	3590	20230103	16.99	5460	-23.08	20230703	3590	16.99	20230103	7130	-41.09	20220808	3590	16.99	20230103	1.31	N	045340	500	42 억	169976	N	N	N	N
131	20230808	150429	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4200	-100	5	-2.33	111055725	25973	106.41	4255	4360	4170	5590	3010	4300	4275.81	1.99	-262	4473	4386	4303	4216	4133	4345	4175	43	1290	500	3010	5	1	8558040	359	13.59	1.91	12	0.30	309.00	2199.00	7560	20220805	-44.44	3590	20230103	16.99	5460	-23.08	20230703	3590	16.99	20230103	7130	-41.09	20220808	3590	16.99	20230103	1.31	N	045340	500	42 억	169976	N	N	N	N
132	20230808	140426	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4280	-20	5	-0.47	80761495	18784	76.96	4255	4360	4235	5590	3010	4300	4299.48	1.99	511	4473	4386	4303	4216	4133	4345	4175	43	1290	500	3010	5	1	8558040	366	13.85	1.95	12	0.22	309.00	2199.00	7560	20220805	-43.39	3590	20230103	19.22	5460	-21.61	20230703	3590	19.22	20230103	7130	-39.97	20220808	3590	19.22	20230103	1.31	N	045340	500	42 억	169976	N	N	N	N
133	20230808	130421	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4260	-40	5	-0.93	78847650	18336	75.12	4255	4360	4235	5590	3010	4300	4300.16	1.99	776	4473	4386	4303	4216	4133	4345	4175	43	1290	500	3010	5	1	8558040	365	13.79	1.94	12	0.21	309.00	2199.00	7560	20220805	-43.65	3590	20230103	18.66	5460	-21.98	20230703	3590	18.66	20230103	7130	-40.25	20220808	3590	18.66	20230103	1.31	N	045340	500	42 억	169976	N	N	N	N
134	20230808	120427	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4265	-35	5	-0.81	76302370	17739	72.67	4255	4360	4235	5590	3010	4300	4301.39	1.99	1033	4473	4386	4303	4216	4133	4345	4175	43	1290	500	3010	5	1	8558040	365	13.80	1.94	12	0.21	309.00	2199.00	7560	20220805	-43.58	3590	20230103	18.80	5460	-21.89	20230703	3590	18.80	20230103	7130	-40.18	20220808	3590	18.80	20230103	1.31	N	045340	500	42 억	169976	N	N	N	N
135	20230808	110423	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4280	-20	5	-0.47	73391000	17057	69.88	4255	4360	4235	5590	3010	4300	4302.69	1.99	1249	4473	4386	4303	4216	4133	4345	4175	43	1290	500	3010	5	1	8558040	366	13.85	1.95	12	0.20	309.00	2199.00	7560	20220805	-43.39	3590	20230103	19.22	5460	-21.61	20230703	3590	19.22	20230103	7130	-39.97	20220808	3590	19.22	20230103	1.31	N	045340	500	42 억	169976	N	N	N	N
136	20230808	100428	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4360	60	2	1.40	23231805	5389	22.08	4255	4360	4255	5590	3010	4300	4310.97	1.99	357	4473	4386	4303	4216	4133	4345	4175	43	1290	500	3010	5	1	8558040	373	14.11	1.98	12	0.06	309.00	2199.00	7560	20220805	-42.33	3590	20230103	21.45	5460	-20.15	20230703	3590	21.45	20230103	7130	-38.85	20220808	3590	21.45	20230103	1.31	N	045340	500	42 억	169976	N	N	N	N
137	20230808	090428	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4265	-35	5	-0.81	5401215	1269	5.20	4255	4290	4255	5590	3010	4300	4256.28	1.99	0	4473	4386	4303	4216	4133	4345	4175	43	1290	500	3010	5	1	8558040	365	13.80	1.94	12	0.01	309.00	2199.00	7560	20220805	-43.58	3590	20230103	18.80	5460	-21.89	20230703	3590	18.80	20230103	7130	-40.18	20220808	3590	18.80	20230103	1.31	N	045340	500	42 억	169976	N	N	N	N
138	20230807	160427	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4300	-50	5	-1.15	105430815	24404	129.58	4350	4390	4220	5650	3045	4350	4320.41	1.97	1632	4493	4421	4283	4211	4073	4457	4247	43	1302	500	3040	5	1	8558040	368	13.92	1.96	12	0.29	309.00	2199.00	7560	20220805	-43.12	3590	20230103	19.78	5460	-21.25	20230703	3590	19.78	20230103	7130	-39.69	20220808	3590	19.78	20230103	1.34	N	045340	500	42 억	168344	N	N	N	N
139	20230807	150425	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4330	-20	5	-0.46	94465460	21856	116.05	4350	4390	4220	5650	3045	4350	4322.18	1.97	1522	4493	4421	4283	4211	4073	4457	4247	43	1302	500	3040	5	1	8558040	371	14.01	1.97	12	0.26	309.00	2199.00	7560	20220805	-42.72	3590	20230103	20.61	5460	-20.70	20230703	3590	20.61	20230103	7130	-39.27	20220808	3590	20.61	20230103	1.34	N	045340	500	42 억	168344	N	N	N	N
140	20230807	140427	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4355	5	2	0.11	87900320	20341	108.01	4350	4390	4220	5650	3045	4350	4321.34	1.97	462	4493	4421	4283	4211	4073	4457	4247	43	1302	500	3040	5	1	8558040	373	14.09	1.98	12	0.24	309.00	2199.00	7560	20220805	-42.39	3590	20230103	21.31	5460	-20.24	20230703	3590	21.31	20230103	7130	-38.92	20220808	3590	21.31	20230103	1.34	N	045340	500	42 억	168344	N	N	N	N
141	20230807	130425	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4350	0	3	0.00	82834600	19179	101.84	4350	4390	4220	5650	3045	4350	4319.03	1.97	803	4493	4421	4283	4211	4073	4457	4247	43	1302	500	3040	5	1	8558040	372	14.08	1.98	12	0.22	309.00	2199.00	7560	20220805	-42.46	3590	20230103	21.17	5460	-20.33	20230703	3590	21.17	20230103	7130	-38.99	20220808	3590	21.17	20230103	1.34	N	045340	500	42 억	168344	N	N	N	N
142	20230807	120423	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4340	-10	5	-0.23	76674710	17768	94.35	4350	4390	4220	5650	3045	4350	4315.33	1.97	560	4493	4421	4283	4211	4073	4457	4247	43	1302	500	3040	5	1	8558040	371	14.05	1.97	12	0.21	309.00	2199.00	7560	20220805	-42.59	3590	20230103	20.89	5460	-20.51	20230703	3590	20.89	20230103	7130	-39.13	20220808	3590	20.89	20230103	1.34	N	045340	500	42 억	168344	N	N	N	N
143	20230807	110420	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4310	-40	5	-0.92	44115210	10258	54.47	4350	4350	4220	5650	3045	4350	4300.57	1.97	-419	4493	4421	4283	4211	4073	4457	4247	43	1302	500	3040	5	1	8558040	369	13.95	1.96	12	0.12	309.00	2199.00	7560	20220805	-42.99	3590	20230103	20.06	5460	-21.06	20230703	3590	20.06	20230103	7130	-39.55	20220808	3590	20.06	20230103	1.34	N	045340	500	42 억	168344	N	N	N	N
144	20230807	100424	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4300	-50	5	-1.15	21447450	4990	26.50	4350	4350	4220	5650	3045	4350	4298.09	1.97	431	4493	4421	4283	4211	4073	4457	4247	43	1302	500	3040	5	1	8558040	368	13.92	1.96	12	0.06	309.00	2199.00	7560	20220805	-43.12	3590	20230103	19.78	5460	-21.25	20230703	3590	19.78	20230103	7130	-39.69	20220808	3590	19.78	20230103	1.34	N	045340	500	42 억	168344	N	N	N	N
145	20230807	090424	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4340	-10	5	-0.23	8569470	1970	10.46	4350	4350	4340	5650	3045	4350	4349.98	1.97	159	4493	4421	4283	4211	4073	4457	4247	43	1302	500	3040	5	1	8558040	371	14.05	1.97	12	0.02	309.00	2199.00	7560	20220805	-42.59	3590	20230103	20.89	5460	-20.51	20230703	3590	20.89	20230103	7130	-39.13	20220808	3590	20.89	20230103	1.34	N	045340	500	42 억	168344	N	N	N	N
146	20230804	160420	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4350	155	2	3.69	79662755	18708	103.19	4145	4355	4145	5450	2940	4195	4258.29	1.91	5101	4295	4245	4190	4140	4085	4217	4112	43	1255	500	2930	5	1	8558040	372	14.08	1.98	12	0.22	309.00	2199.00	7560	20220805	-42.46	3590	20230103	21.17	5460	-20.33	20230703	3590	21.17	20230103	7560	-42.46	20220805	3590	21.17	20230103	1.34	N	045340	500	42 억	163243	N	N	N	N
147	20230804	150421	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4330	135	2	3.22	71564835	16843	92.90	4145	4330	4145	5450	2940	4195	4249.00	1.91	5253	4295	4245	4190	4140	4085	4217	4112	43	1255	500	2930	5	1	8558040	371	14.01	1.97	12	0.20	309.00	2199.00	7560	20220805	-42.72	3590	20230103	20.61	5460	-20.70	20230703	3590	20.61	20230103	7560	-42.72	20220805	3590	20.61	20230103	1.34	N	045340	500	42 억	163243	N	N	N	N
148	20230804	140427	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4270	75	2	1.79	54236580	12805	70.63	4145	4290	4145	5450	2940	4195	4235.64	1.91	3731	4295	4245	4190	4140	4085	4217	4112	43	1255	500	2930	5	1	8558040	365	13.82	1.94	12	0.15	309.00	2199.00	7560	20220805	-43.52	3590	20230103	18.94	5460	-21.79	20230703	3590	18.94	20230103	7560	-43.52	20220805	3590	18.94	20230103	1.34	N	045340	500	42 억	163243	N	N	N	N
149	20230804	130421	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4280	85	2	2.03	51080215	12067	66.56	4145	4290	4145	5450	2940	4195	4233.12	1.91	3713	4295	4245	4190	4140	4085	4217	4112	43	1255	500	2930	5	1	8558040	366	13.85	1.95	12	0.14	309.00	2199.00	7560	20220805	-43.39	3590	20230103	19.22	5460	-21.61	20230703	3590	19.22	20230103	7560	-43.39	20220805	3590	19.22	20230103	1.34	N	045340	500	42 억	163243	N	N	N	N
150	20230804	120421	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4290	95	2	2.26	48876550	11552	63.72	4145	4290	4145	5450	2940	4195	4231.07	1.91	3715	4295	4245	4190	4140	4085	4217	4112	43	1255	500	2930	5	1	8558040	367	13.88	1.95	12	0.13	309.00	2199.00	7560	20220805	-43.25	3590	20230103	19.50	5460	-21.43	20230703	3590	19.50	20230103	7560	-43.25	20220805	3590	19.50	20230103	1.34	N	045340	500	42 억	163243	N	N	N	N
151	20230804	110423	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4285	90	2	2.15	42521390	10069	55.54	4145	4290	4145	5450	2940	4195	4223.06	1.91	3761	4295	4245	4190	4140	4085	4217	4112	43	1255	500	2930	5	1	8558040	367	13.87	1.95	12	0.12	309.00	2199.00	7560	20220805	-43.32	3590	20230103	19.36	5460	-21.52	20230703	3590	19.36	20230103	7560	-43.32	20220805	3590	19.36	20230103	1.34	N	045340	500	42 억	163243	N	N	N	N
152	20230804	100417	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4260	65	2	1.55	39293740	9316	51.38	4145	4290	4145	5450	2940	4195	4217.93	1.91	3703	4295	4245	4190	4140	4085	4217	4112	43	1255	500	2930	5	1	8558040	365	13.79	1.94	12	0.11	309.00	2199.00	7560	20220805	-43.65	3590	20230103	18.66	5460	-21.98	20230703	3590	18.66	20230103	7560	-43.65	20220805	3590	18.66	20230103	1.34	N	045340	500	42 억	163243	N	N	N	N
153	20230804	090417	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4150	-45	5	-1.07	6420155	1548	8.54	4145	4155	4145	5450	2940	4195	4146.73	1.91	179	4295	4245	4190	4140	4085	4217	4112	43	1255	500	2930	5	1	8558040	355	13.43	1.89	12	0.02	309.00	2199.00	7560	20220805	-45.11	3590	20230103	15.60	5460	-23.99	20230703	3590	15.60	20230103	7560	-45.11	20220805	3590	15.60	20230103	1.34	N	045340	500	42 억	163243	N	N	N	N
154	20230803	160418	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4195	-70	5	-1.64	76083095	18120	121.77	4215	4240	4135	5540	2990	4265	4198.85	1.92	-778	4448	4356	4298	4206	4148	4327	4177	43	1275	500	2980	5	1	8558040	359	13.58	1.91	12	0.21	309.00	2199.00	7560	20220805	-44.51	3590	20230103	16.85	5460	-23.17	20230703	3590	16.85	20230103	7560	-44.51	20220805	3590	16.85	20230103	1.37	N	045340	500	42 억	164023	N	N	N	N
155	20230803	150421	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4215	-50	5	-1.17	72538230	17277	116.11	4215	4240	4135	5540	2990	4265	4198.54	1.92	-691	4448	4356	4298	4206	4148	4327	4177	43	1275	500	2980	5	1	8558040	361	13.64	1.92	12	0.20	309.00	2199.00	7560	20220805	-44.25	3590	20230103	17.41	5460	-22.80	20230703	3590	17.41	20230103	7560	-44.25	20220805	3590	17.41	20230103	1.37	N	045340	500	42 억	164023	N	N	N	N
156	20230803	140416	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4200	-65	5	-1.52	53762785	12813	86.11	4215	4240	4135	5540	2990	4265	4195.96	1.92	-1987	4448	4356	4298	4206	4148	4327	4177	43	1275	500	2980	5	1	8558040	359	13.59	1.91	12	0.15	309.00	2199.00	7560	20220805	-44.44	3590	20230103	16.99	5460	-23.08	20230703	3590	16.99	20230103	7560	-44.44	20220805	3590	16.99	20230103	1.37	N	045340	500	42 억	164023	N	N	N	N
157	20230803	130420	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4195	-70	5	-1.64	47652335	11356	76.32	4215	4240	4135	5540	2990	4265	4196.23	1.92	-2529	4448	4356	4298	4206	4148	4327	4177	43	1275	500	2980	5	1	8558040	359	13.58	1.91	12	0.13	309.00	2199.00	7560	20220805	-44.51	3590	20230103	16.85	5460	-23.17	20230703	3590	16.85	20230103	7560	-44.51	20220805	3590	16.85	20230103	1.37	N	045340	500	42 억	164023	N	N	N	N
158	20230803	120420	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4195	-70	5	-1.64	45354150	10808	72.63	4215	4240	4135	5540	2990	4265	4196.35	1.92	-2903	4448	4356	4298	4206	4148	4327	4177	43	1275	500	2980	5	1	8558040	359	13.58	1.91	12	0.13	309.00	2199.00	7560	20220805	-44.51	3590	20230103	16.85	5460	-23.17	20230703	3590	16.85	20230103	7560	-44.51	20220805	3590	16.85	20230103	1.37	N	045340	500	42 억	164023	N	N	N	N
159	20230803	110416	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4195	-70	5	-1.64	26638055	6331	42.55	4215	4240	4135	5540	2990	4265	4207.56	1.92	-2865	4448	4356	4298	4206	4148	4327	4177	43	1275	500	2980	5	1	8558040	359	13.58	1.91	12	0.07	309.00	2199.00	7560	20220805	-44.51	3590	20230103	16.85	5460	-23.17	20230703	3590	16.85	20230103	7560	-44.51	20220805	3590	16.85	20230103	1.37	N	045340	500	42 억	164023	N	N	N	N
160	20230803	100416	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4240	-25	5	-0.59	13865735	3292	22.12	4215	4240	4135	5540	2990	4265	4211.95	1.92	-936	4448	4356	4298	4206	4148	4327	4177	43	1275	500	2980	5	1	8558040	363	13.72	1.93	12	0.04	309.00	2199.00	7560	20220805	-43.92	3590	20230103	18.11	5460	-22.34	20230703	3590	18.11	20230103	7560	-43.92	20220805	3590	18.11	20230103	1.37	N	045340	500	42 억	164023	N	N	N	N
161	20230803	090416	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4215	-50	5	-1.17	4636500	1100	7.39	4215	4215	4215	5540	2990	4265	4215.00	1.92	238	4448	4356	4298	4206	4148	4327	4177	43	1275	500	2980	5	1	8558040	361	13.64	1.92	12	0.01	309.00	2199.00	7560	20220805	-44.25	3590	20230103	17.41	5460	-22.80	20230703	3590	17.41	20230103	7560	-44.25	20220805	3590	17.41	20230103	1.37	N	045340	500	42 억	164023	N	N	N	N
162	20230802	160418	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4265	-100	5	-2.29	63964925	14880	50.48	4365	4390	4240	5670	3060	4365	4298.72	1.92	-373	4471	4417	4381	4327	4291	4400	4310	43	1305	500	3050	5	1	8558040	365	13.80	1.94	12	0.17	309.00	2199.00	7560	20220805	-43.58	3590	20230103	18.80	5460	-21.89	20230703	3590	18.80	20230103	7560	-43.58	20220805	3590	18.80	20230103	1.38	N	045340	500	42 억	164394	N	N	N	N
163	20230802	150423	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4260	-105	5	-2.41	58648240	13633	46.25	4365	4390	4240	5670	3060	4365	4301.93	1.92	-373	4471	4417	4381	4327	4291	4400	4310	43	1305	500	3050	5	1	8558040	365	13.79	1.94	12	0.16	309.00	2199.00	7560	20220805	-43.65	3590	20230103	18.66	5460	-21.98	20230703	3590	18.66	20230103	7560	-43.65	20220805	3590	18.66	20230103	1.38	N	045340	500	42 억	164394	N	N	N	N
164	20230802	140419	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4285	-80	5	-1.83	46335030	10742	36.44	4365	4390	4240	5670	3060	4365	4313.45	1.92	-596	4471	4417	4381	4327	4291	4400	4310	43	1305	500	3050	5	1	8558040	367	13.87	1.95	12	0.13	309.00	2199.00	7560	20220805	-43.32	3590	20230103	19.36	5460	-21.52	20230703	3590	19.36	20230103	7560	-43.32	20220805	3590	19.36	20230103	1.38	N	045340	500	42 억	164394	N	N	N	N
165	20230802	130417	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4285	-80	5	-1.83	40700460	9420	31.95	4365	4390	4240	5670	3060	4365	4320.64	1.92	-582	4471	4417	4381	4327	4291	4400	4310	43	1305	500	3050	5	1	8558040	367	13.87	1.95	12	0.11	309.00	2199.00	7560	20220805	-43.32	3590	20230103	19.36	5460	-21.52	20230703	3590	19.36	20230103	7560	-43.32	20220805	3590	19.36	20230103	1.38	N	045340	500	42 억	164394	N	N	N	N
166	20230802	120413	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4310	-55	5	-1.26	21658600	4971	16.86	4365	4390	4305	5670	3060	4365	4356.99	1.92	-1272	4471	4417	4381	4327	4291	4400	4310	43	1305	500	3050	5	1	8558040	369	13.95	1.96	12	0.06	309.00	2199.00	7560	20220805	-42.99	3590	20230103	20.06	5460	-21.06	20230703	3590	20.06	20230103	7560	-42.99	20220805	3590	20.06	20230103	1.38	N	045340	500	42 억	164394	N	N	N	N
167	20230802	110411	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4350	-15	5	-0.34	15220030	3482	11.81	4365	4390	4350	5670	3060	4365	4371.06	1.92	-934	4471	4417	4381	4327	4291	4400	4310	43	1305	500	3050	5	1	8558040	372	14.08	1.98	12	0.04	309.00	2199.00	7560	20220805	-42.46	3590	20230103	21.17	5460	-20.33	20230703	3590	21.17	20230103	7560	-42.46	20220805	3590	21.17	20230103	1.38	N	045340	500	42 억	164394	N	N	N	N
168	20230802	100414	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4375	10	2	0.23	7863615	1797	6.10	4365	4390	4365	5670	3060	4365	4375.97	1.92	6	4471	4417	4381	4327	4291	4400	4310	43	1305	500	3050	5	1	8558040	374	14.16	1.99	12	0.02	309.00	2199.00	7560	20220805	-42.13	3590	20230103	21.87	5460	-19.87	20230703	3590	21.87	20230103	7560	-42.13	20220805	3590	21.87	20230103	1.38	N	045340	500	42 억	164394	N	N	N	N
169	20230802	090413	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4385	20	2	0.46	2636655	604	2.05	4365	4385	4365	5670	3060	4365	4365.32	1.92	10	4471	4417	4381	4327	4291	4400	4310	43	1305	500	3050	5	1	8558040	375	14.19	1.99	12	0.01	309.00	2199.00	7560	20220805	-42.00	3590	20230103	22.14	5460	-19.69	20230703	3590	22.14	20230103	7560	-42.00	20220805	3590	22.14	20230103	1.38	N	045340	500	42 억	164394	N	N	N	N
170	20230801	160416	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4365	20	2	0.46	128920295	29378	97.16	4410	4435	4345	5640	3045	4345	4388.33	1.89	2421	4485	4415	4315	4245	4145	4450	4280	43	1297	500	3040	5	1	8558040	374	14.13	1.98	12	0.34	309.00	2199.00	7560	20220805	-42.26	3590	20230103	21.59	5460	-20.05	20230703	3590	21.59	20230103	7560	-42.26	20220805	3590	21.59	20230103	1.39	N	045340	500	42 억	161949	N	N	N	N
171	20230801	150411	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4390	45	2	1.04	126724170	28875	95.50	4410	4435	4345	5640	3045	4345	4388.72	1.89	2390	4485	4415	4315	4245	4145	4450	4280	43	1297	500	3040	5	1	8558040	376	14.21	2.00	12	0.34	309.00	2199.00	7560	20220805	-41.93	3590	20230103	22.28	5460	-19.60	20230703	3590	22.28	20230103	7560	-41.93	20220805	3590	22.28	20230103	1.39	N	045340	500	42 억	161949	N	N	N	N
172	20230801	140420	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4365	20	2	0.46	122387290	27884	92.22	4410	4435	4345	5640	3045	4345	4389.16	1.89	2256	4485	4415	4315	4245	4145	4450	4280	43	1297	500	3040	5	1	8558040	374	14.13	1.98	12	0.33	309.00	2199.00	7560	20220805	-42.26	3590	20230103	21.59	5460	-20.05	20230703	3590	21.59	20230103	7560	-42.26	20220805	3590	21.59	20230103	1.39	N	045340	500	42 억	161949	N	N	N	N
173	20230801	130412	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4420	75	2	1.73	99286845	22600	74.74	4410	4435	4345	5640	3045	4345	4393.22	1.89	1141	4485	4415	4315	4245	4145	4450	4280	43	1297	500	3040	5	1	8558040	378	14.30	2.01	12	0.26	309.00	2199.00	7560	20220805	-41.53	3590	20230103	23.12	5460	-19.05	20230703	3590	23.12	20230103	7560	-41.53	20220805	3590	23.12	20230103	1.39	N	045340	500	42 억	161949	N	N	N	N
174	20230801	120412	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4385	40	2	0.92	95892455	21833	72.21	4410	4420	4345	5640	3045	4345	4392.09	1.89	1283	4485	4415	4315	4245	4145	4450	4280	43	1297	500	3040	5	1	8558040	375	14.19	1.99	12	0.26	309.00	2199.00	7560	20220805	-42.00	3590	20230103	22.14	5460	-19.69	20230703	3590	22.14	20230103	7560	-42.00	20220805	3590	22.14	20230103	1.39	N	045340	500	42 억	161949	N	N	N	N
175	20230801	110411	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4370	25	2	0.58	71900520	16356	54.09	4410	4420	4345	5640	3045	4345	4395.97	1.89	1212	4485	4415	4315	4245	4145	4450	4280	43	1297	500	3040	5	1	8558040	374	14.14	1.99	12	0.19	309.00	2199.00	7560	20220805	-42.20	3590	20230103	21.73	5460	-19.96	20230703	3590	21.73	20230103	7560	-42.20	20220805	3590	21.73	20230103	1.39	N	045340	500	42 억	161949	N	N	N	N
176	20230801	100413	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4370	25	2	0.58	69851250	15887	52.54	4410	4420	4345	5640	3045	4345	4396.76	1.89	870	4485	4415	4315	4245	4145	4450	4280	43	1297	500	3040	5	1	8558040	374	14.14	1.99	12	0.19	309.00	2199.00	7560	20220805	-42.20	3590	20230103	21.73	5460	-19.96	20230703	3590	21.73	20230103	7560	-42.20	20220805	3590	21.73	20230103	1.39	N	045340	500	42 억	161949	N	N	N	N
177	20230801	090409	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4365	20	2	0.46	11662515	2648	8.76	4410	4420	4355	5640	3045	4345	4404.27	1.89	-313	4485	4415	4315	4245	4145	4450	4280	43	1297	500	3040	5	1	8558040	374	14.13	1.98	12	0.03	309.00	2199.00	7560	20220805	-42.26	3590	20230103	21.59	5460	-20.05	20230703	3590	21.59	20230103	7560	-42.26	20220805	3590	21.59	20230103	1.39	N	045340	500	42 억	161949	N	N	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History