KissMeData/234300/price/prices-20230801.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

75 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	161017	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4560	-60	5	-1.30	2718732070	580929	351.10	4670	4775	4560	6000	3235	4620	4680.36	3.17	-168486	4726	4672	4641	4587	4556	4657	4572	138	1380	500	2950	5	1	27532242	1255	3.72	1.76	12	2.11	1226.00	2596.00	7100	20230622	-35.77	3075	20220930	48.29	7100	-35.77	20230622	3700	23.24	20230103	7100	-35.77	20230622	3075	48.29	20220930	5.18	N	234300	500	137 억	872206	N	N	N	N
3	20230831	151256	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4590	-30	5	-0.65	2647105630	565259	341.62	4670	4775	4560	6000	3235	4620	4683.00	3.17	-168939	4726	4672	4641	4587	4556	4657	4572	138	1380	500	2950	5	1	27532242	1264	3.74	1.77	12	2.05	1226.00	2596.00	7100	20230622	-35.35	3075	20220930	49.27	7100	-35.35	20230622	3700	24.05	20230103	7100	-35.35	20230622	3075	49.27	20220930	5.18	N	234300	500	137 억	872206	N	N	N	N
4	20230831	141408	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4590	-30	5	-0.65	2567785785	548007	331.20	4670	4775	4560	6000	3235	4620	4685.68	3.17	-165016	4726	4672	4641	4587	4556	4657	4572	138	1380	500	2950	5	1	27532242	1264	3.74	1.77	12	1.99	1226.00	2596.00	7100	20230622	-35.35	3075	20220930	49.27	7100	-35.35	20230622	3700	24.05	20230103	7100	-35.35	20230622	3075	49.27	20220930	5.18	N	234300	500	137 억	872206	N	N	N	N
5	20230831	131333	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4585	-35	5	-0.76	2510132660	535440	323.60	4670	4775	4560	6000	3235	4620	4687.98	3.17	-166060	4726	4672	4641	4587	4556	4657	4572	138	1380	500	2950	5	1	27532242	1262	3.74	1.77	12	1.94	1226.00	2596.00	7100	20230622	-35.42	3075	20220930	49.11	7100	-35.42	20230622	3700	23.92	20230103	7100	-35.42	20230622	3075	49.11	20220930	5.18	N	234300	500	137 억	872206	N	N	N	N
6	20230831	121422	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4605	-15	5	-0.32	2311792575	492183	297.46	4670	4775	4605	6000	3235	4620	4697.02	3.17	-168120	4726	4672	4641	4587	4556	4657	4572	138	1380	500	2950	5	1	27532242	1268	3.76	1.77	12	1.79	1226.00	2596.00	7100	20230622	-35.14	3075	20220930	49.76	7100	-35.14	20230622	3700	24.46	20230103	7100	-35.14	20230622	3075	49.76	20220930	5.18	N	234300	500	137 억	872206	N	N	N	N
7	20230831	111852	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4630	10	2	0.22	2181911470	464068	280.47	4670	4775	4625	6000	3235	4620	4701.71	3.17	-158631	4726	4672	4641	4587	4556	4657	4572	138	1380	500	2950	5	1	27532242	1275	3.78	1.78	12	1.69	1226.00	2596.00	7100	20230622	-34.79	3075	20220930	50.57	7100	-34.79	20230622	3700	25.14	20230103	7100	-34.79	20230622	3075	50.57	20220930	5.18	N	234300	500	137 억	872206	N	N	N	N
8	20230831	101507	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4645	25	2	0.54	2052528790	436197	263.62	4670	4775	4625	6000	3235	4620	4705.51	3.17	-153723	4726	4672	4641	4587	4556	4657	4572	138	1380	500	2950	5	1	27532242	1279	3.79	1.79	12	1.58	1226.00	2596.00	7100	20230622	-34.58	3075	20220930	51.06	7100	-34.58	20230622	3700	25.54	20230103	7100	-34.58	20230622	3075	51.06	20220930	5.18	N	234300	500	137 억	872206	N	N	N	N
9	20230831	091337	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4715	95	2	2.06	862126165	182938	110.56	4670	4775	4650	6000	3235	4620	4712.67	3.17	-67692	4726	4672	4641	4587	4556	4657	4572	138	1380	500	2950	5	1	27532242	1298	3.85	1.82	12	0.66	1226.00	2596.00	7100	20230622	-33.59	3075	20220930	53.33	7100	-33.59	20230622	3700	27.43	20230103	7100	-33.59	20230622	3075	53.33	20220930	5.18	N	234300	500	137 억	872206	N	N	N	N
10	20230830	161022	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4620	-35	5	-0.75	767174395	165314	83.13	4685	4695	4610	6050	3260	4655	4640.72	3.16	2509	4771	4712	4631	4572	4491	4725	4585	138	1395	500	2970	5	1	27532242	1272	3.77	1.78	12	0.60	1226.00	2596.00	7100	20230622	-34.93	3075	20220930	50.24	7100	-34.93	20230622	3700	24.86	20230103	7100	-34.93	20230622	3075	50.24	20220930	5.21	N	234300	500	137 억	870004	N	N	N	N
11	20230830	151235	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4620	-35	5	-0.75	733855200	158098	79.50	4685	4695	4615	6050	3260	4655	4641.77	3.16	3050	4771	4712	4631	4572	4491	4725	4585	138	1395	500	2970	5	1	27532242	1272	3.77	1.78	12	0.57	1226.00	2596.00	7100	20230622	-34.93	3075	20220930	50.24	7100	-34.93	20230622	3700	24.86	20230103	7100	-34.93	20230622	3075	50.24	20220930	5.21	N	234300	500	137 억	870004	N	N	N	N
12	20230830	141326	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4630	-25	5	-0.54	634541905	136598	68.69	4685	4695	4620	6050	3260	4655	4645.32	3.16	4926	4771	4712	4631	4572	4491	4725	4585	138	1395	500	2970	5	1	27532242	1275	3.78	1.78	12	0.50	1226.00	2596.00	7100	20230622	-34.79	3075	20220930	50.57	7100	-34.79	20230622	3700	25.14	20230103	7100	-34.79	20230622	3075	50.57	20220930	5.21	N	234300	500	137 억	870004	N	N	N	N
13	20230830	131317	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4650	-5	5	-0.11	567023820	122017	61.36	4685	4695	4620	6050	3260	4655	4647.09	3.16	4840	4771	4712	4631	4572	4491	4725	4585	138	1395	500	2970	5	1	27532242	1280	3.79	1.79	12	0.44	1226.00	2596.00	7100	20230622	-34.51	3075	20220930	51.22	7100	-34.51	20230622	3700	25.68	20230103	7100	-34.51	20230622	3075	51.22	20220930	5.21	N	234300	500	137 억	870004	N	N	N	N
14	20230830	121329	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4640	-15	5	-0.32	520243585	111950	56.30	4685	4695	4620	6050	3260	4655	4647.11	3.16	4244	4771	4712	4631	4572	4491	4725	4585	138	1395	500	2970	5	1	27532242	1277	3.78	1.79	12	0.41	1226.00	2596.00	7100	20230622	-34.65	3075	20220930	50.89	7100	-34.65	20230622	3700	25.41	20230103	7100	-34.65	20230622	3075	50.89	20220930	5.21	N	234300	500	137 억	870004	N	N	N	N
15	20230830	111838	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4650	-5	5	-0.11	470769785	101298	50.94	4685	4695	4620	6050	3260	4655	4647.37	3.16	6852	4771	4712	4631	4572	4491	4725	4585	138	1395	500	2970	5	1	27532242	1280	3.79	1.79	12	0.37	1226.00	2596.00	7100	20230622	-34.51	3075	20220930	51.22	7100	-34.51	20230622	3700	25.68	20230103	7100	-34.51	20230622	3075	51.22	20220930	5.21	N	234300	500	137 억	870004	N	N	N	N
16	20230830	101408	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4635	-20	5	-0.43	358824080	77136	38.79	4685	4695	4630	6050	3260	4655	4651.84	3.16	2495	4771	4712	4631	4572	4491	4725	4585	138	1395	500	2970	5	1	27532242	1276	3.78	1.79	12	0.28	1226.00	2596.00	7100	20230622	-34.72	3075	20220930	50.73	7100	-34.72	20230622	3700	25.27	20230103	7100	-34.72	20230622	3075	50.73	20220930	5.21	N	234300	500	137 억	870004	N	N	N	N
17	20230830	091312	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4665	10	2	0.21	131204445	28188	14.18	4685	4695	4630	6050	3260	4655	4654.62	3.16	3115	4771	4712	4631	4572	4491	4725	4585	138	1395	500	2970	5	1	27532242	1284	3.81	1.80	12	0.10	1226.00	2596.00	7100	20230622	-34.30	3075	20220930	51.71	7100	-34.30	20230622	3700	26.08	20230103	7100	-34.30	20230622	3075	51.71	20220930	5.21	N	234300	500	137 억	870004	N	N	N	N
18	20230829	161015	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4655	30	2	0.65	919162915	197952	45.24	4655	4690	4550	6010	3240	4625	4643.32	3.04	32313	4801	4712	4571	4482	4341	4757	4527	138	1385	500	2960	5	1	27532242	1282	3.80	1.79	12	0.72	1226.00	2596.00	7100	20230622	-34.44	3075	20220930	51.38	7100	-34.44	20230622	3700	25.81	20230103	7100	-34.44	20230622	3075	51.38	20220930	5.22	N	234300	500	137 억	837777	N	N	N	N
19	20230829	151243	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4630	5	2	0.11	836768915	180212	41.19	4655	4690	4550	6010	3240	4625	4643.25	3.04	33556	4801	4712	4571	4482	4341	4757	4527	138	1385	500	2960	5	1	27532242	1275	3.78	1.78	12	0.65	1226.00	2596.00	7100	20230622	-34.79	3075	20220930	50.57	7100	-34.79	20230622	3700	25.14	20230103	7100	-34.79	20230622	3075	50.57	20220930	5.22	N	234300	500	137 억	837777	N	N	N	N
20	20230829	141409	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4630	5	2	0.11	754479005	162486	37.14	4655	4690	4550	6010	3240	4625	4643.35	3.04	32208	4801	4712	4571	4482	4341	4757	4527	138	1385	500	2960	5	1	27532242	1275	3.78	1.78	12	0.59	1226.00	2596.00	7100	20230622	-34.79	3075	20220930	50.57	7100	-34.79	20230622	3700	25.14	20230103	7100	-34.79	20230622	3075	50.57	20220930	5.22	N	234300	500	137 억	837777	N	N	N	N
21	20230829	131312	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4660	35	2	0.76	616361685	132726	30.34	4655	4690	4550	6010	3240	4625	4643.87	3.04	32285	4801	4712	4571	4482	4341	4757	4527	138	1385	500	2960	5	1	27532242	1283	3.80	1.80	12	0.48	1226.00	2596.00	7100	20230622	-34.37	3075	20220930	51.54	7100	-34.37	20230622	3700	25.95	20230103	7100	-34.37	20230622	3075	51.54	20220930	5.22	N	234300	500	137 억	837777	N	N	N	N
22	20230829	121403	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4655	30	2	0.65	540420385	116405	26.60	4655	4690	4550	6010	3240	4625	4642.59	3.04	31082	4801	4712	4571	4482	4341	4757	4527	138	1385	500	2960	5	1	27532242	1282	3.80	1.79	12	0.42	1226.00	2596.00	7100	20230622	-34.44	3075	20220930	51.38	7100	-34.44	20230622	3700	25.81	20230103	7100	-34.44	20230622	3075	51.38	20220930	5.22	N	234300	500	137 억	837777	N	N	N	N
23	20230829	112051	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4645	20	2	0.43	495901710	106821	24.41	4655	4690	4550	6010	3240	4625	4642.36	3.04	30840	4801	4712	4571	4482	4341	4757	4527	138	1385	500	2960	5	1	27532242	1279	3.79	1.79	12	0.39	1226.00	2596.00	7100	20230622	-34.58	3075	20220930	51.06	7100	-34.58	20230622	3700	25.54	20230103	7100	-34.58	20230622	3075	51.06	20220930	5.22	N	234300	500	137 억	837777	N	N	N	N
24	20230829	101503	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4635	10	2	0.22	329885915	71010	16.23	4655	4690	4550	6010	3240	4625	4645.63	3.04	12859	4801	4712	4571	4482	4341	4757	4527	138	1385	500	2960	5	1	27532242	1276	3.78	1.79	12	0.26	1226.00	2596.00	7100	20230622	-34.72	3075	20220930	50.73	7100	-34.72	20230622	3700	25.27	20230103	7100	-34.72	20230622	3075	50.73	20220930	5.22	N	234300	500	137 억	837777	N	N	N	N
25	20230829	090959	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4630	5	2	0.11	83577795	18112	4.14	4655	4655	4550	6010	3240	4625	4614.50	3.04	-2540	4801	4712	4571	4482	4341	4757	4527	138	1385	500	2960	5	1	27532242	1275	3.78	1.78	12	0.07	1226.00	2596.00	7100	20230622	-34.79	3075	20220930	50.57	7100	-34.79	20230622	3700	25.14	20230103	7100	-34.79	20230622	3075	50.57	20220930	5.22	N	234300	500	137 억	837777	N	N	N	N
26	20230828	160946	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4625	165	2	3.70	1995987165	434884	371.34	4460	4660	4430	5790	3125	4460	4589.69	2.83	59054	4573	4516	4468	4411	4363	4492	4387	138	1330	500	2850	5	1	27532242	1273	3.77	1.78	12	1.58	1226.00	2596.00	7100	20230622	-34.86	3075	20220930	50.41	7100	-34.86	20230622	3700	25.00	20230103	7100	-34.86	20230622	3075	50.41	20220930	5.16	N	234300	500	137 억	777973	N	N	N	N
27	20230828	150956	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4610	150	2	3.36	1921676675	418790	357.60	4460	4660	4430	5790	3125	4460	4588.64	2.83	54281	4573	4516	4468	4411	4363	4492	4387	138	1330	500	2850	5	1	27532242	1269	3.76	1.78	12	1.52	1226.00	2596.00	7100	20230622	-35.07	3075	20220930	49.92	7100	-35.07	20230622	3700	24.59	20230103	7100	-35.07	20230622	3075	49.92	20220930	5.16	N	234300	500	137 억	777973	N	N	N	N
28	20230828	140957	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4605	145	2	3.25	1615518985	352487	300.98	4460	4655	4430	5790	3125	4460	4583.20	2.83	41902	4573	4516	4468	4411	4363	4492	4387	138	1330	500	2850	5	1	27532242	1268	3.76	1.77	12	1.28	1226.00	2596.00	7100	20230622	-35.14	3075	20220930	49.76	7100	-35.14	20230622	3700	24.46	20230103	7100	-35.14	20230622	3075	49.76	20220930	5.16	N	234300	500	137 억	777973	N	N	N	N
29	20230828	131007	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4615	155	2	3.48	1307443430	286031	244.24	4460	4645	4430	5790	3125	4460	4570.99	2.83	32991	4573	4516	4468	4411	4363	4492	4387	138	1330	500	2850	5	1	27532242	1271	3.76	1.78	12	1.04	1226.00	2596.00	7100	20230622	-35.00	3075	20220930	50.08	7100	-35.00	20230622	3700	24.73	20230103	7100	-35.00	20230622	3075	50.08	20220930	5.16	N	234300	500	137 억	777973	N	N	N	N
30	20230828	120959	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4605	145	2	3.25	1223790090	267873	228.73	4460	4645	4430	5790	3125	4460	4568.55	2.83	22372	4573	4516	4468	4411	4363	4492	4387	138	1330	500	2850	5	1	27532242	1268	3.76	1.77	12	0.97	1226.00	2596.00	7100	20230622	-35.14	3075	20220930	49.76	7100	-35.14	20230622	3700	24.46	20230103	7100	-35.14	20230622	3075	49.76	20220930	5.16	N	234300	500	137 억	777973	N	N	N	N
31	20230828	110954	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4600	140	2	3.14	1068937260	234203	199.98	4460	4645	4430	5790	3125	4460	4564.15	2.83	11487	4573	4516	4468	4411	4363	4492	4387	138	1330	500	2850	5	1	27532242	1266	3.75	1.77	12	0.85	1226.00	2596.00	7100	20230622	-35.21	3075	20220930	49.59	7100	-35.21	20230622	3700	24.32	20230103	7100	-35.21	20230622	3075	49.59	20220930	5.16	N	234300	500	137 억	777973	N	N	N	N
32	20230828	100944	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4570	110	2	2.47	440013250	97390	83.16	4460	4595	4430	5790	3125	4460	4518.05	2.83	15130	4573	4516	4468	4411	4363	4492	4387	138	1330	500	2850	5	1	27532242	1258	3.73	1.76	12	0.35	1226.00	2596.00	7100	20230622	-35.63	3075	20220930	48.62	7100	-35.63	20230622	3700	23.51	20230103	7100	-35.63	20230622	3075	48.62	20220930	5.16	N	234300	500	137 억	777973	N	N	N	N
33	20230828	090957	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4460	0	3	0.00	45184130	10150	8.67	4460	4480	4435	5790	3125	4460	4451.64	2.83	-1481	4573	4516	4468	4411	4363	4492	4387	138	1330	500	2850	5	1	27532242	1228	3.64	1.72	12	0.04	1226.00	2596.00	7100	20230622	-37.18	3075	20220930	45.04	7100	-37.18	20230622	3700	20.54	20230103	7100	-37.18	20230622	3075	45.04	20220930	5.16	N	234300	500	137 억	777973	N	N	N	N
34	20230825	160950	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4460	-60	5	-1.33	516881905	116061	64.90	4475	4525	4420	5870	3165	4520	4453.53	2.91	-22871	4600	4560	4490	4450	4380	4580	4470	138	1350	500	2890	5	1	27532242	1228	3.64	1.72	12	0.42	1226.00	2596.00	7100	20230622	-37.18	3075	20220930	45.04	7100	-37.18	20230622	3700	20.54	20230103	7100	-37.18	20230622	3075	45.04	20220930	5.18	N	234300	500	137 억	800693	N	N	N	N
35	20230825	150956	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4435	-85	5	-1.88	491831740	110426	61.75	4475	4525	4420	5870	3165	4520	4453.95	2.91	-21728	4600	4560	4490	4450	4380	4580	4470	138	1350	500	2890	5	1	27532242	1221	3.62	1.71	12	0.40	1226.00	2596.00	7100	20230622	-37.54	3075	20220930	44.23	7100	-37.54	20230622	3700	19.86	20230103	7100	-37.54	20230622	3075	44.23	20220930	5.18	N	234300	500	137 억	800693	N	N	N	N
36	20230825	140955	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4440	-80	5	-1.77	391444870	87777	49.09	4475	4525	4430	5870	3165	4520	4459.54	2.91	-18835	4600	4560	4490	4450	4380	4580	4470	138	1350	500	2890	5	1	27532242	1222	3.62	1.71	12	0.32	1226.00	2596.00	7100	20230622	-37.46	3075	20220930	44.39	7100	-37.46	20230622	3700	20.00	20230103	7100	-37.46	20230622	3075	44.39	20220930	5.18	N	234300	500	137 억	800693	N	N	N	N
37	20230825	130950	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4445	-75	5	-1.66	359078840	80480	45.01	4475	4525	4430	5870	3165	4520	4461.72	2.91	-16838	4600	4560	4490	4450	4380	4580	4470	138	1350	500	2890	5	1	27532242	1224	3.63	1.71	12	0.29	1226.00	2596.00	7100	20230622	-37.39	3075	20220930	44.55	7100	-37.39	20230622	3700	20.14	20230103	7100	-37.39	20230622	3075	44.55	20220930	5.18	N	234300	500	137 억	800693	N	N	N	N
38	20230825	120952	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4440	-80	5	-1.77	310305715	69484	38.86	4475	4525	4440	5870	3165	4520	4465.86	2.91	-15488	4600	4560	4490	4450	4380	4580	4470	138	1350	500	2890	5	1	27532242	1222	3.62	1.71	12	0.25	1226.00	2596.00	7100	20230622	-37.46	3075	20220930	44.39	7100	-37.46	20230622	3700	20.00	20230103	7100	-37.46	20230622	3075	44.39	20220930	5.18	N	234300	500	137 억	800693	N	N	N	N
39	20230825	110951	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4460	-60	5	-1.33	218904615	48935	27.37	4475	4525	4440	5870	3165	4520	4473.38	2.91	-2703	4600	4560	4490	4450	4380	4580	4470	138	1350	500	2890	5	1	27532242	1228	3.64	1.72	12	0.18	1226.00	2596.00	7100	20230622	-37.18	3075	20220930	45.04	7100	-37.18	20230622	3700	20.54	20230103	7100	-37.18	20230622	3075	45.04	20220930	5.18	N	234300	500	137 억	800693	N	N	N	N
40	20230825	100956	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4455	-65	5	-1.44	146893890	32806	18.35	4475	4525	4440	5870	3165	4520	4477.65	2.91	-3774	4600	4560	4490	4450	4380	4580	4470	138	1350	500	2890	5	1	27532242	1227	3.63	1.72	12	0.12	1226.00	2596.00	7100	20230622	-37.25	3075	20220930	44.88	7100	-37.25	20230622	3700	20.41	20230103	7100	-37.25	20230622	3075	44.88	20220930	5.18	N	234300	500	137 억	800693	N	N	N	N
41	20230825	090948	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4480	-40	5	-0.88	41092805	9216	5.15	4475	4495	4440	5870	3165	4520	4458.85	2.91	1714	4600	4560	4490	4450	4380	4580	4470	138	1350	500	2890	5	1	27532242	1233	3.65	1.73	12	0.03	1226.00	2596.00	7100	20230622	-36.90	3075	20220930	45.69	7100	-36.90	20230622	3700	21.08	20230103	7100	-36.90	20230622	3075	45.69	20220930	5.18	N	234300	500	137 억	800693	N	N	N	N
42	20230824	160944	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4520	85	2	1.92	783840130	174521	85.48	4420	4530	4420	5760	3105	4435	4492.33	2.82	24633	4671	4552	4421	4302	4171	4612	4362	138	1325	500	2830	5	1	27532242	1244	3.69	1.74	12	0.63	1226.00	2596.00	7100	20230622	-36.34	3075	20220930	46.99	7100	-36.34	20230622	3700	22.16	20230103	7100	-36.34	20230622	3075	46.99	20220930	5.25	N	234300	500	137 억	776122	N	N	N	N
43	20230824	150942	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4515	80	2	1.80	744368400	165781	81.20	4420	4530	4420	5760	3105	4435	4491.11	2.82	26025	4671	4552	4421	4302	4171	4612	4362	138	1325	500	2830	5	1	27532242	1243	3.68	1.74	12	0.60	1226.00	2596.00	7100	20230622	-36.41	3075	20220930	46.83	7100	-36.41	20230622	3700	22.03	20230103	7100	-36.41	20230622	3075	46.83	20220930	5.25	N	234300	500	137 억	776122	N	N	N	N
44	20230824	140944	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4505	70	2	1.58	604453845	134751	66.00	4420	4525	4420	5760	3105	4435	4486.89	2.82	29749	4671	4552	4421	4302	4171	4612	4362	138	1325	500	2830	5	1	27532242	1240	3.67	1.74	12	0.49	1226.00	2596.00	7100	20230622	-36.55	3075	20220930	46.50	7100	-36.55	20230622	3700	21.76	20230103	7100	-36.55	20230622	3075	46.50	20220930	5.25	N	234300	500	137 억	776122	N	N	N	N
45	20230824	130947	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4510	75	2	1.69	474453290	105908	51.87	4420	4525	4420	5760	3105	4435	4481.20	2.82	26177	4671	4552	4421	4302	4171	4612	4362	138	1325	500	2830	5	1	27532242	1242	3.68	1.74	12	0.38	1226.00	2596.00	7100	20230622	-36.48	3075	20220930	46.67	7100	-36.48	20230622	3700	21.89	20230103	7100	-36.48	20230622	3075	46.67	20220930	5.25	N	234300	500	137 억	776122	N	N	N	N
46	20230824	120950	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4490	55	2	1.24	383792660	85796	42.02	4420	4525	4420	5760	3105	4435	4474.74	2.82	17941	4671	4552	4421	4302	4171	4612	4362	138	1325	500	2830	5	1	27532242	1236	3.66	1.73	12	0.31	1226.00	2596.00	7100	20230622	-36.76	3075	20220930	46.02	7100	-36.76	20230622	3700	21.35	20230103	7100	-36.76	20230622	3075	46.02	20220930	5.25	N	234300	500	137 억	776122	N	N	N	N
47	20230824	110946	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4510	75	2	1.69	307851995	68879	33.74	4420	4525	4420	5760	3105	4435	4471.07	2.82	20049	4671	4552	4421	4302	4171	4612	4362	138	1325	500	2830	5	1	27532242	1242	3.68	1.74	12	0.25	1226.00	2596.00	7100	20230622	-36.48	3075	20220930	46.67	7100	-36.48	20230622	3700	21.89	20230103	7100	-36.48	20230622	3075	46.67	20220930	5.25	N	234300	500	137 억	776122	N	N	N	N
48	20230824	100942	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4455	20	2	0.45	130126445	29264	14.33	4420	4485	4420	5760	3105	4435	4448.00	2.82	5512	4671	4552	4421	4302	4171	4612	4362	138	1325	500	2830	5	1	27532242	1227	3.63	1.72	12	0.11	1226.00	2596.00	7100	20230622	-37.25	3075	20220930	44.88	7100	-37.25	20230622	3700	20.41	20230103	7100	-37.25	20230622	3075	44.88	20220930	5.25	N	234300	500	137 억	776122	N	N	N	N
49	20230824	090944	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4480	45	2	1.01	38859960	8755	4.29	4420	4485	4420	5760	3105	4435	4440.54	2.82	1680	4671	4552	4421	4302	4171	4612	4362	138	1325	500	2830	5	1	27532242	1233	3.65	1.73	12	0.03	1226.00	2596.00	7100	20230622	-36.90	3075	20220930	45.69	7100	-36.90	20230622	3700	21.08	20230103	7100	-36.90	20230622	3075	45.69	20220930	5.25	N	234300	500	137 억	776122	N	N	N	N
50	20230823	160941	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4435	75	2	1.72	896668005	203169	109.33	4350	4540	4290	5660	3055	4360	4413.35	2.74	18624	4496	4427	4381	4312	4266	4405	4290	138	1300	500	2790	5	1	27532242	1221	3.62	1.71	12	0.74	1226.00	2596.00	7100	20230622	-37.54	3075	20220930	44.23	7100	-37.54	20230622	3700	19.86	20230103	7100	-37.54	20230622	3075	44.23	20220930	5.27	N	234300	500	137 억	755329	N	N	N	N
51	20230823	150938	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4430	70	2	1.61	867235040	196532	105.76	4350	4540	4290	5660	3055	4360	4412.69	2.74	16823	4496	4427	4381	4312	4266	4405	4290	138	1300	500	2790	5	1	27532242	1220	3.61	1.71	12	0.71	1226.00	2596.00	7100	20230622	-37.61	3075	20220930	44.07	7100	-37.61	20230622	3700	19.73	20230103	7100	-37.61	20230622	3075	44.07	20220930	5.27	N	234300	500	137 억	755329	N	N	N	N
52	20230823	140948	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4440	80	2	1.83	798627525	181077	97.44	4350	4540	4290	5660	3055	4360	4410.43	2.74	16443	4496	4427	4381	4312	4266	4405	4290	138	1300	500	2790	5	1	27532242	1222	3.62	1.71	12	0.66	1226.00	2596.00	7100	20230622	-37.46	3075	20220930	44.39	7100	-37.46	20230622	3700	20.00	20230103	7100	-37.46	20230622	3075	44.39	20220930	5.27	N	234300	500	137 억	755329	N	N	N	N
53	20230823	130938	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4450	90	2	2.06	714788660	162205	87.29	4350	4540	4290	5660	3055	4360	4406.70	2.74	16386	4496	4427	4381	4312	4266	4405	4290	138	1300	500	2790	5	1	27532242	1225	3.63	1.71	12	0.59	1226.00	2596.00	7100	20230622	-37.32	3075	20220930	44.72	7100	-37.32	20230622	3700	20.27	20230103	7100	-37.32	20230622	3075	44.72	20220930	5.27	N	234300	500	137 억	755329	N	N	N	N
54	20230823	120946	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4460	100	2	2.29	487470160	111371	59.93	4350	4460	4290	5660	3055	4360	4376.99	2.74	25118	4496	4427	4381	4312	4266	4405	4290	138	1300	500	2790	5	1	27532242	1228	3.64	1.72	12	0.40	1226.00	2596.00	7100	20230622	-37.18	3075	20220930	45.04	7100	-37.18	20230622	3700	20.54	20230103	7100	-37.18	20230622	3075	45.04	20220930	5.27	N	234300	500	137 억	755329	N	N	N	N
55	20230823	110940	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4400	40	2	0.92	344831220	79183	42.61	4350	4430	4290	5660	3055	4360	4354.86	2.74	14887	4496	4427	4381	4312	4266	4405	4290	138	1300	500	2790	5	1	27532242	1211	3.59	1.69	12	0.29	1226.00	2596.00	7100	20230622	-38.03	3075	20220930	43.09	7100	-38.03	20230622	3700	18.92	20230103	7100	-38.03	20230622	3075	43.09	20220930	5.27	N	234300	500	137 억	755329	N	N	N	N
56	20230823	100941	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4415	55	2	1.26	236053900	54520	29.34	4350	4415	4290	5660	3055	4360	4329.68	2.74	9780	4496	4427	4381	4312	4266	4405	4290	138	1300	500	2790	5	1	27532242	1216	3.60	1.70	12	0.20	1226.00	2596.00	7100	20230622	-37.82	3075	20220930	43.58	7100	-37.82	20230622	3700	19.32	20230103	7100	-37.82	20230622	3075	43.58	20220930	5.27	N	234300	500	137 억	755329	N	N	N	N
57	20230823	090949	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4320	-40	5	-0.92	62167295	14442	7.77	4350	4350	4290	5660	3055	4360	4304.62	2.74	-5047	4496	4427	4381	4312	4266	4405	4290	138	1300	500	2790	5	1	27532242	1189	3.52	1.66	12	0.05	1226.00	2596.00	7100	20230622	-39.15	3075	20220930	40.49	7100	-39.15	20230622	3700	16.76	20230103	7100	-39.15	20230622	3075	40.49	20220930	5.27	N	234300	500	137 억	755329	N	N	N	N
58	20230822	160936	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4360	-5	5	-0.11	813101735	185213	102.35	4370	4450	4335	5670	3060	4365	4390.19	2.71	6400	4601	4482	4381	4262	4161	4542	4322	138	1305	500	2790	5	1	27532242	1200	3.56	1.68	12	0.67	1226.00	2596.00	7100	20230622	-38.59	3075	20220930	41.79	7100	-38.59	20230622	3700	17.84	20230103	7100	-38.59	20230622	3075	41.79	20220930	5.31	N	234300	500	137 억	746441	N	N	N	N
59	20230822	150936	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4360	-5	5	-0.11	785051090	178779	98.80	4370	4450	4335	5670	3060	4365	4391.18	2.71	6689	4601	4482	4381	4262	4161	4542	4322	138	1305	500	2790	5	1	27532242	1200	3.56	1.68	12	0.65	1226.00	2596.00	7100	20230622	-38.59	3075	20220930	41.79	7100	-38.59	20230622	3700	17.84	20230103	7100	-38.59	20230622	3075	41.79	20220930	5.31	N	234300	500	137 억	746441	N	N	N	N
60	20230822	140936	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4390	25	2	0.57	654620680	148932	82.30	4370	4450	4335	5670	3060	4365	4395.43	2.71	12013	4601	4482	4381	4262	4161	4542	4322	138	1305	500	2790	5	1	27532242	1209	3.58	1.69	12	0.54	1226.00	2596.00	7100	20230622	-38.17	3075	20220930	42.76	7100	-38.17	20230622	3700	18.65	20230103	7100	-38.17	20230622	3075	42.76	20220930	5.31	N	234300	500	137 억	746441	N	N	N	N
61	20230822	130934	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4415	50	2	1.15	565975585	128787	71.17	4370	4450	4335	5670	3060	4365	4394.66	2.71	11679	4601	4482	4381	4262	4161	4542	4322	138	1305	500	2790	5	1	27532242	1216	3.60	1.70	12	0.47	1226.00	2596.00	7100	20230622	-37.82	3075	20220930	43.58	7100	-37.82	20230622	3700	19.32	20230103	7100	-37.82	20230622	3075	43.58	20220930	5.31	N	234300	500	137 억	746441	N	N	N	N
62	20230822	120921	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4420	55	2	1.26	481304950	109688	60.62	4370	4435	4335	5670	3060	4365	4387.95	2.71	13511	4601	4482	4381	4262	4161	4542	4322	138	1305	500	2790	5	1	27532242	1217	3.61	1.70	12	0.40	1226.00	2596.00	7100	20230622	-37.75	3075	20220930	43.74	7100	-37.75	20230622	3700	19.46	20230103	7100	-37.75	20230622	3075	43.74	20220930	5.31	N	234300	500	137 억	746441	N	N	N	N
63	20230822	110935	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4400	35	2	0.80	411080205	93754	51.81	4370	4435	4335	5670	3060	4365	4384.67	2.71	7049	4601	4482	4381	4262	4161	4542	4322	138	1305	500	2790	5	1	27532242	1211	3.59	1.69	12	0.34	1226.00	2596.00	7100	20230622	-38.03	3075	20220930	43.09	7100	-38.03	20230622	3700	18.92	20230103	7100	-38.03	20230622	3075	43.09	20220930	5.31	N	234300	500	137 억	746441	N	N	N	N
64	20230822	100931	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4410	45	2	1.03	285577740	65299	36.09	4370	4415	4335	5670	3060	4365	4373.39	2.71	-4074	4601	4482	4381	4262	4161	4542	4322	138	1305	500	2790	5	1	27532242	1214	3.60	1.70	12	0.24	1226.00	2596.00	7100	20230622	-37.89	3075	20220930	43.41	7100	-37.89	20230622	3700	19.19	20230103	7100	-37.89	20230622	3075	43.41	20220930	5.31	N	234300	500	137 억	746441	N	N	N	N
65	20230822	090932	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4365	0	3	0.00	115601325	26426	14.60	4370	4410	4350	5670	3060	4365	4374.53	2.71	-8974	4601	4482	4381	4262	4161	4542	4322	138	1305	500	2790	5	1	27532242	1202	3.56	1.68	12	0.10	1226.00	2596.00	7100	20230622	-38.52	3075	20220930	41.95	7100	-38.52	20230622	3700	17.97	20230103	7100	-38.52	20230622	3075	41.95	20220930	5.31	N	234300	500	137 억	746441	N	N	N	N
66	20230821	160929	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4365	15	2	0.34	786766145	180094	68.17	4300	4500	4280	5650	3045	4350	4368.66	2.71	-1992	4483	4416	4323	4256	4163	4450	4290	138	1300	500	2780	5	1	27532242	1202	3.56	1.68	12	0.65	1226.00	2596.00	7100	20230622	-38.52	3075	20220930	41.95	7100	-38.52	20230622	3700	17.97	20230103	7100	-38.52	20230622	3075	41.95	20220930	5.47	N	234300	500	137 억	746129	N	N	N	N
67	20230821	150935	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4370	20	2	0.46	755312975	172884	65.44	4300	4500	4280	5650	3045	4350	4368.90	2.71	-2311	4483	4416	4323	4256	4163	4450	4290	138	1300	500	2780	5	1	27532242	1203	3.56	1.68	12	0.63	1226.00	2596.00	7100	20230622	-38.45	3075	20220930	42.11	7100	-38.45	20230622	3700	18.11	20230103	7100	-38.45	20230622	3075	42.11	20220930	5.47	N	234300	500	137 억	746129	N	N	N	N
68	20230821	140932	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4365	15	2	0.34	626210105	143306	54.25	4300	4500	4280	5650	3045	4350	4369.74	2.71	-10255	4483	4416	4323	4256	4163	4450	4290	138	1300	500	2780	5	1	27532242	1202	3.56	1.68	12	0.52	1226.00	2596.00	7100	20230622	-38.52	3075	20220930	41.95	7100	-38.52	20230622	3700	17.97	20230103	7100	-38.52	20230622	3075	41.95	20220930	5.47	N	234300	500	137 억	746129	N	N	N	N
69	20230821	130942	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4365	15	2	0.34	600451895	137415	52.02	4300	4500	4280	5650	3045	4350	4369.62	2.71	-9916	4483	4416	4323	4256	4163	4450	4290	138	1300	500	2780	5	1	27532242	1202	3.56	1.68	12	0.50	1226.00	2596.00	7100	20230622	-38.52	3075	20220930	41.95	7100	-38.52	20230622	3700	17.97	20230103	7100	-38.52	20230622	3075	41.95	20220930	5.47	N	234300	500	137 억	746129	N	N	N	N
70	20230821	120939	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4375	25	2	0.57	527320330	120625	45.66	4300	4500	4280	5650	3045	4350	4371.57	2.71	-11702	4483	4416	4323	4256	4163	4450	4290	138	1300	500	2780	5	1	27532242	1205	3.57	1.69	12	0.44	1226.00	2596.00	7100	20230622	-38.38	3075	20220930	42.28	7100	-38.38	20230622	3700	18.24	20230103	7100	-38.38	20230622	3075	42.28	20220930	5.47	N	234300	500	137 억	746129	N	N	N	N
71	20230821	110931	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4400	50	2	1.15	473462315	108314	41.00	4300	4500	4280	5650	3045	4350	4371.20	2.71	-10609	4483	4416	4323	4256	4163	4450	4290	138	1300	500	2780	5	1	27532242	1211	3.59	1.69	12	0.39	1226.00	2596.00	7100	20230622	-38.03	3075	20220930	43.09	7100	-38.03	20230622	3700	18.92	20230103	7100	-38.03	20230622	3075	43.09	20220930	5.47	N	234300	500	137 억	746129	N	N	N	N
72	20230821	100929	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4370	20	2	0.46	221110990	51103	19.34	4300	4395	4280	5650	3045	4350	4326.77	2.71	2939	4483	4416	4323	4256	4163	4450	4290	138	1300	500	2780	5	1	27532242	1203	3.56	1.68	12	0.19	1226.00	2596.00	7100	20230622	-38.45	3075	20220930	42.11	7100	-38.45	20230622	3700	18.11	20230103	7100	-38.45	20230622	3075	42.11	20220930	5.47	N	234300	500	137 억	746129	N	N	N	N
73	20230821	090938	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4285	-65	5	-1.49	70003890	16316	6.18	4300	4320	4280	5650	3045	4350	4290.50	2.71	1401	4483	4416	4323	4256	4163	4450	4290	138	1300	500	2780	5	1	27532242	1180	3.50	1.65	12	0.06	1226.00	2596.00	7100	20230622	-39.65	3075	20220930	39.35	7100	-39.65	20230622	3700	15.81	20230103	7100	-39.65	20230622	3075	39.35	20220930	5.47	N	234300	500	137 억	746129	N	N	N	N
74	20230818	160930	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4350	-20	5	-0.46	1132947950	263153	52.90	4280	4390	4230	5680	3060	4370	4305.11	2.58	37047	4590	4480	4370	4260	4150	4425	4205	138	1310	500	2790	5	1	27532242	1198	3.55	1.68	12	0.96	1226.00	2596.00	7100	20230622	-38.73	3075	20220930	41.46	7100	-38.73	20230622	3700	17.57	20230103	7100	-38.73	20230622	3075	41.46	20220930	5.52	N	234300	500	137 억	709279	N	N	N	N
75	20230818	150922	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4335	-35	5	-0.80	1106427045	257049	51.67	4280	4390	4230	5680	3060	4370	4304.34	2.58	36766	4590	4480	4370	4260	4150	4425	4205	138	1310	500	2790	5	1	27532242	1194	3.54	1.67	12	0.93	1226.00	2596.00	7100	20230622	-38.94	3075	20220930	40.98	7100	-38.94	20230622	3700	17.16	20230103	7100	-38.94	20230622	3075	40.98	20220930	5.52	N	234300	500	137 억	709279	N	N	N	N
76	20230818	140929	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4350	-20	5	-0.46	1013939940	235697	47.38	4280	4390	4230	5680	3060	4370	4301.88	2.58	32422	4590	4480	4370	4260	4150	4425	4205	138	1310	500	2790	5	1	27532242	1198	3.55	1.68	12	0.86	1226.00	2596.00	7100	20230622	-38.73	3075	20220930	41.46	7100	-38.73	20230622	3700	17.57	20230103	7100	-38.73	20230622	3075	41.46	20220930	5.52	N	234300	500	137 억	709279	N	N	N	N
77	20230818	130922	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4350	-20	5	-0.46	923153565	214876	43.19	4280	4390	4230	5680	3060	4370	4296.22	2.58	31441	4590	4480	4370	4260	4150	4425	4205	138	1310	500	2790	5	1	27532242	1198	3.55	1.68	12	0.78	1226.00	2596.00	7100	20230622	-38.73	3075	20220930	41.46	7100	-38.73	20230622	3700	17.57	20230103	7100	-38.73	20230622	3075	41.46	20220930	5.52	N	234300	500	137 억	709279	N	N	N	N
78	20230818	120934	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4380	10	2	0.23	842707680	196385	39.48	4280	4390	4230	5680	3060	4370	4291.10	2.58	27170	4590	4480	4370	4260	4150	4425	4205	138	1310	500	2790	5	1	27532242	1206	3.57	1.69	12	0.71	1226.00	2596.00	7100	20230622	-38.31	3075	20220930	42.44	7100	-38.31	20230622	3700	18.38	20230103	7100	-38.31	20230622	3075	42.44	20220930	5.52	N	234300	500	137 억	709279	N	N	N	N
79	20230818	110925	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4375	5	2	0.11	721116745	168587	33.89	4280	4375	4230	5680	3060	4370	4277.42	2.58	20848	4590	4480	4370	4260	4150	4425	4205	138	1310	500	2790	5	1	27532242	1205	3.57	1.69	12	0.61	1226.00	2596.00	7100	20230622	-38.38	3075	20220930	42.28	7100	-38.38	20230622	3700	18.24	20230103	7100	-38.38	20230622	3075	42.28	20220930	5.52	N	234300	500	137 억	709279	N	N	N	N
80	20230818	100930	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4265	-105	5	-2.40	557508945	130888	26.31	4280	4315	4230	5680	3060	4370	4259.44	2.58	5000	4590	4480	4370	4260	4150	4425	4205	138	1310	500	2790	5	1	27532242	1174	3.48	1.64	12	0.48	1226.00	2596.00	7100	20230622	-39.93	3075	20220930	38.70	7100	-39.93	20230622	3700	15.27	20230103	7100	-39.93	20230622	3075	38.70	20220930	5.52	N	234300	500	137 억	709279	N	N	N	N
81	20230818	090934	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4240	-130	5	-2.97	140626420	32921	6.62	4280	4315	4230	5680	3060	4370	4271.63	2.58	-7607	4590	4480	4370	4260	4150	4425	4205	138	1310	500	2790	5	1	27532242	1167	3.46	1.63	12	0.12	1226.00	2596.00	7100	20230622	-40.28	3075	20220930	37.89	7100	-40.28	20230622	3700	14.59	20230103	7100	-40.28	20230622	3075	37.89	20220930	5.52	N	234300	500	137 억	709279	N	N	N	N
82	20230817	160930	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4370	-70	5	-1.58	2148272795	493730	162.50	4425	4480	4260	5770	3110	4440	4350.86	2.32	67381	4643	4541	4483	4381	4323	4512	4352	138	1330	500	2840	5	1	27532242	1203	3.56	1.68	12	1.79	1226.00	2596.00	7100	20230622	-38.45	3075	20220930	42.11	7100	-38.45	20230622	3700	18.11	20230103	7100	-38.45	20230622	3075	42.11	20220930	5.50	N	234300	500	137 억	640103	N	N	N	N
83	20230817	150936	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4350	-90	5	-2.03	2072811935	476437	156.81	4425	4480	4260	5770	3110	4440	4350.48	2.32	69179	4643	4541	4483	4381	4323	4512	4352	138	1330	500	2840	5	1	27532242	1198	3.55	1.68	12	1.73	1226.00	2596.00	7100	20230622	-38.73	3075	20220930	41.46	7100	-38.73	20230622	3700	17.57	20230103	7100	-38.73	20230622	3075	41.46	20220930	5.50	N	234300	500	137 억	640103	N	N	N	N
84	20230817	140928	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4365	-75	5	-1.69	1960652765	450646	148.32	4425	4480	4260	5770	3110	4440	4350.58	2.32	64591	4643	4541	4483	4381	4323	4512	4352	138	1330	500	2840	5	1	27532242	1202	3.56	1.68	12	1.64	1226.00	2596.00	7100	20230622	-38.52	3075	20220930	41.95	7100	-38.52	20230622	3700	17.97	20230103	7100	-38.52	20230622	3075	41.95	20220930	5.50	N	234300	500	137 억	640103	N	N	N	N
85	20230817	130924	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4375	-65	5	-1.46	1415267560	326432	107.44	4425	4440	4260	5770	3110	4440	4335.27	2.32	70090	4643	4541	4483	4381	4323	4512	4352	138	1330	500	2840	5	1	27532242	1205	3.57	1.69	12	1.19	1226.00	2596.00	7100	20230622	-38.38	3075	20220930	42.28	7100	-38.38	20230622	3700	18.24	20230103	7100	-38.38	20230622	3075	42.28	20220930	5.50	N	234300	500	137 억	640103	N	N	N	N
86	20230817	120928	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4360	-80	5	-1.80	1230292760	283965	93.46	4425	4440	4260	5770	3110	4440	4332.20	2.32	53361	4643	4541	4483	4381	4323	4512	4352	138	1330	500	2840	5	1	27532242	1200	3.56	1.68	12	1.03	1226.00	2596.00	7100	20230622	-38.59	3075	20220930	41.79	7100	-38.59	20230622	3700	17.84	20230103	7100	-38.59	20230622	3075	41.79	20220930	5.50	N	234300	500	137 억	640103	N	N	N	N
87	20230817	110929	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4315	-125	5	-2.82	1006311135	232226	76.43	4425	4440	4260	5770	3110	4440	4332.90	2.32	24917	4643	4541	4483	4381	4323	4512	4352	138	1330	500	2840	5	1	27532242	1188	3.52	1.66	12	0.84	1226.00	2596.00	7100	20230622	-39.23	3075	20220930	40.33	7100	-39.23	20230622	3700	16.62	20230103	7100	-39.23	20230622	3075	40.33	20220930	5.50	N	234300	500	137 억	640103	N	N	N	N
88	20230817	100924	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4355	-85	5	-1.91	694637750	159858	52.61	4425	4440	4260	5770	3110	4440	4344.79	2.32	11403	4643	4541	4483	4381	4323	4512	4352	138	1330	500	2840	5	1	27532242	1199	3.55	1.68	12	0.58	1226.00	2596.00	7100	20230622	-38.66	3075	20220930	41.63	7100	-38.66	20230622	3700	17.70	20230103	7100	-38.66	20230622	3075	41.63	20220930	5.50	N	234300	500	137 억	640103	N	N	N	N
89	20230817	090922	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4375	-65	5	-1.46	186637525	42455	13.97	4425	4440	4360	5770	3110	4440	4395.15	2.32	-13016	4643	4541	4483	4381	4323	4512	4352	138	1330	500	2840	5	1	27532242	1205	3.57	1.69	12	0.15	1226.00	2596.00	7100	20230622	-38.38	3075	20220930	42.28	7100	-38.38	20230622	3700	18.24	20230103	7100	-38.38	20230622	3075	42.28	20220930	5.50	N	234300	500	137 억	640103	N	N	N	N
90	20230816	160927	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4440	-120	5	-2.63	1342913335	300164	151.85	4575	4585	4425	5920	3195	4560	4474.03	2.54	-59211	4696	4627	4581	4512	4466	4605	4490	138	1362	500	2910	5	1	27532242	1222	3.62	1.71	12	1.09	1226.00	2596.00	7100	20230622	-37.46	3075	20220930	44.39	7100	-37.46	20230622	3700	20.00	20230103	7100	-37.46	20230622	3075	44.39	20220930	5.51	N	234300	500	137 억	699316	N	N	N	N
91	20230816	150930	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4445	-115	5	-2.52	1266914770	283080	143.21	4575	4585	4425	5920	3195	4560	4475.47	2.54	-58057	4696	4627	4581	4512	4466	4605	4490	138	1362	500	2910	5	1	27532242	1224	3.63	1.71	12	1.03	1226.00	2596.00	7100	20230622	-37.39	3075	20220930	44.55	7100	-37.39	20230622	3700	20.14	20230103	7100	-37.39	20230622	3075	44.55	20220930	5.51	N	234300	500	137 억	699316	N	N	N	N
92	20230816	140928	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4455	-105	5	-2.30	1120389245	250113	126.53	4575	4585	4425	5920	3195	4560	4479.53	2.54	-55057	4696	4627	4581	4512	4466	4605	4490	138	1362	500	2910	5	1	27532242	1227	3.63	1.72	12	0.91	1226.00	2596.00	7100	20230622	-37.25	3075	20220930	44.88	7100	-37.25	20230622	3700	20.41	20230103	7100	-37.25	20230622	3075	44.88	20220930	5.51	N	234300	500	137 억	699316	N	N	N	N
93	20230816	130924	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4470	-90	5	-1.97	846477545	188591	95.41	4575	4585	4460	5920	3195	4560	4488.43	2.54	-37820	4696	4627	4581	4512	4466	4605	4490	138	1362	500	2910	5	1	27532242	1231	3.65	1.72	12	0.68	1226.00	2596.00	7100	20230622	-37.04	3075	20220930	45.37	7100	-37.04	20230622	3700	20.81	20230103	7100	-37.04	20230622	3075	45.37	20220930	5.51	N	234300	500	137 억	699316	N	N	N	N
94	20230816	120938	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4495	-65	5	-1.43	779583495	173670	87.86	4575	4585	4460	5920	3195	4560	4488.88	2.54	-36689	4696	4627	4581	4512	4466	4605	4490	138	1362	500	2910	5	1	27532242	1238	3.67	1.73	12	0.63	1226.00	2596.00	7100	20230622	-36.69	3075	20220930	46.18	7100	-36.69	20230622	3700	21.49	20230103	7100	-36.69	20230622	3075	46.18	20220930	5.51	N	234300	500	137 억	699316	N	N	N	N
95	20230816	110934	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4505	-55	5	-1.21	619205245	137884	69.76	4575	4585	4460	5920	3195	4560	4490.77	2.54	-30349	4696	4627	4581	4512	4466	4605	4490	138	1362	500	2910	5	1	27532242	1240	3.67	1.74	12	0.50	1226.00	2596.00	7100	20230622	-36.55	3075	20220930	46.50	7100	-36.55	20230622	3700	21.76	20230103	7100	-36.55	20230622	3075	46.50	20220930	5.51	N	234300	500	137 억	699316	N	N	N	N
96	20230816	100929	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4525	-35	5	-0.77	534208965	119035	60.22	4575	4585	4460	5920	3195	4560	4487.83	2.54	-36777	4696	4627	4581	4512	4466	4605	4490	138	1362	500	2910	5	1	27532242	1246	3.69	1.74	12	0.43	1226.00	2596.00	7100	20230622	-36.27	3075	20220930	47.15	7100	-36.27	20230622	3700	22.30	20230103	7100	-36.27	20230622	3075	47.15	20220930	5.51	N	234300	500	137 억	699316	N	N	N	N
97	20230816	090924	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4500	-60	5	-1.32	122419040	27097	13.71	4575	4585	4490	5920	3195	4560	4517.81	2.54	-11576	4696	4627	4581	4512	4466	4605	4490	138	1362	500	2910	5	1	27532242	1239	3.67	1.73	12	0.10	1226.00	2596.00	7100	20230622	-36.62	3075	20220930	46.34	7100	-36.62	20230622	3700	21.62	20230103	7100	-36.62	20230622	3075	46.34	20220930	5.51	N	234300	500	137 억	699316	N	N	N	N
98	20230814	160917	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4560	-40	5	-0.87	895918440	195720	53.82	4650	4650	4535	5980	3220	4600	4577.68	2.74	-53795	4846	4722	4601	4477	4356	4785	4540	138	1380	500	2940	5	1	27532242	1255	3.72	1.76	12	0.71	1226.00	2596.00	7100	20230622	-35.77	3075	20220930	48.29	7100	-35.77	20230622	3700	23.24	20230103	7100	-35.77	20230622	3075	48.29	20220930	5.53	N	234300	500	137 억	753639	N	N	N	N
99	20230814	150914	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4575	-25	5	-0.54	830694675	181407	49.88	4650	4650	4535	5980	3220	4600	4579.18	2.74	-53513	4846	4722	4601	4477	4356	4785	4540	138	1380	500	2940	5	1	27532242	1260	3.73	1.76	12	0.66	1226.00	2596.00	7100	20230622	-35.56	3075	20220930	48.78	7100	-35.56	20230622	3700	23.65	20230103	7100	-35.56	20230622	3075	48.78	20220930	5.53	N	234300	500	137 억	753639	N	N	N	N
100	20230814	140916	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4565	-35	5	-0.76	738137290	161121	44.30	4650	4650	4535	5980	3220	4600	4581.26	2.74	-49900	4846	4722	4601	4477	4356	4785	4540	138	1380	500	2940	5	1	27532242	1257	3.72	1.76	12	0.59	1226.00	2596.00	7100	20230622	-35.70	3075	20220930	48.46	7100	-35.70	20230622	3700	23.38	20230103	7100	-35.70	20230622	3075	48.46	20220930	5.53	N	234300	500	137 억	753639	N	N	N	N
101	20230814	130906	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4565	-35	5	-0.76	655406250	142987	39.32	4650	4650	4535	5980	3220	4600	4583.68	2.74	-43195	4846	4722	4601	4477	4356	4785	4540	138	1380	500	2940	5	1	27532242	1257	3.72	1.76	12	0.52	1226.00	2596.00	7100	20230622	-35.70	3075	20220930	48.46	7100	-35.70	20230622	3700	23.38	20230103	7100	-35.70	20230622	3075	48.46	20220930	5.53	N	234300	500	137 억	753639	N	N	N	N
102	20230814	120913	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4595	-5	5	-0.11	582314855	127011	34.93	4650	4650	4535	5980	3220	4600	4584.76	2.74	-43538	4846	4722	4601	4477	4356	4785	4540	138	1380	500	2940	5	1	27532242	1265	3.75	1.77	12	0.46	1226.00	2596.00	7100	20230622	-35.28	3075	20220930	49.43	7100	-35.28	20230622	3700	24.19	20230103	7100	-35.28	20230622	3075	49.43	20220930	5.53	N	234300	500	137 억	753639	N	N	N	N
103	20230814	110907	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4560	-40	5	-0.87	446891755	97328	26.76	4650	4650	4550	5980	3220	4600	4591.61	2.74	-31172	4846	4722	4601	4477	4356	4785	4540	138	1380	500	2940	5	1	27532242	1255	3.72	1.76	12	0.35	1226.00	2596.00	7100	20230622	-35.77	3075	20220930	48.29	7100	-35.77	20230622	3700	23.24	20230103	7100	-35.77	20230622	3075	48.29	20220930	5.53	N	234300	500	137 억	753639	N	N	N	N
104	20230814	100909	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4600	0	3	0.00	318353200	69260	19.05	4650	4650	4550	5980	3220	4600	4596.49	2.74	-25515	4846	4722	4601	4477	4356	4785	4540	138	1380	500	2940	5	1	27532242	1266	3.75	1.77	12	0.25	1226.00	2596.00	7100	20230622	-35.21	3075	20220930	49.59	7100	-35.21	20230622	3700	24.32	20230103	7100	-35.21	20230622	3075	49.59	20220930	5.53	N	234300	500	137 억	753639	N	N	N	N
105	20230814	090907	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4575	-25	5	-0.54	130429175	28399	7.81	4650	4650	4550	5980	3220	4600	4592.74	2.74	-13923	4846	4722	4601	4477	4356	4785	4540	138	1380	500	2940	5	1	27532242	1260	3.73	1.76	12	0.10	1226.00	2596.00	7100	20230622	-35.56	3075	20220930	48.78	7100	-35.56	20230622	3700	23.65	20230103	7100	-35.56	20230622	3075	48.78	20220930	5.53	N	234300	500	137 억	753639	N	N	N	N
106	20230811	160907	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4600	120	2	2.68	1659989430	358353	108.94	4480	4725	4480	5820	3140	4480	4632.31	2.40	91677	4640	4560	4520	4440	4400	4540	4420	138	1340	500	2860	5	1	27532242	1266	3.75	1.77	12	1.30	1226.00	2596.00	7100	20230622	-35.21	3075	20220930	49.59	7100	-35.21	20230622	3700	24.32	20230103	7100	-35.21	20230622	3075	49.59	20220930	5.60	N	234300	500	137 억	661151	N	N	N	N
107	20230811	150904	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4625	145	2	3.24	1585695650	342222	104.04	4480	4725	4480	5820	3140	4480	4633.53	2.40	91908	4640	4560	4520	4440	4400	4540	4420	138	1340	500	2860	5	1	27532242	1273	3.77	1.78	12	1.24	1226.00	2596.00	7100	20230622	-34.86	3075	20220930	50.41	7100	-34.86	20230622	3700	25.00	20230103	7100	-34.86	20230622	3075	50.41	20220930	5.60	N	234300	500	137 억	661151	N	N	N	N
108	20230811	140902	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4640	160	2	3.57	1459153430	314896	95.73	4480	4725	4480	5820	3140	4480	4633.76	2.40	82741	4640	4560	4520	4440	4400	4540	4420	138	1340	500	2860	5	1	27532242	1277	3.78	1.79	12	1.14	1226.00	2596.00	7100	20230622	-34.65	3075	20220930	50.89	7100	-34.65	20230622	3700	25.41	20230103	7100	-34.65	20230622	3075	50.89	20220930	5.60	N	234300	500	137 억	661151	N	N	N	N
109	20230811	130900	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4680	200	2	4.46	1215666370	262459	79.79	4480	4725	4480	5820	3140	4480	4631.83	2.40	59857	4640	4560	4520	4440	4400	4540	4420	138	1340	500	2860	5	1	27532242	1289	3.82	1.80	12	0.95	1226.00	2596.00	7100	20230622	-34.08	3075	20220930	52.20	7100	-34.08	20230622	3700	26.49	20230103	7100	-34.08	20230622	3075	52.20	20220930	5.60	N	234300	500	137 억	661151	N	N	N	N
110	20230811	120852	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4685	205	2	4.58	1097685125	237248	72.13	4480	4725	4480	5820	3140	4480	4626.74	2.40	51615	4640	4560	4520	4440	4400	4540	4420	138	1340	500	2860	5	1	27532242	1290	3.82	1.80	12	0.86	1226.00	2596.00	7100	20230622	-34.01	3075	20220930	52.36	7100	-34.01	20230622	3700	26.62	20230103	7100	-34.01	20230622	3075	52.36	20220930	5.60	N	234300	500	137 억	661151	N	N	N	N
111	20230811	110853	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4650	170	2	3.79	656465655	142991	43.47	4480	4665	4480	5820	3140	4480	4590.96	2.40	48362	4640	4560	4520	4440	4400	4540	4420	138	1340	500	2860	5	1	27532242	1280	3.79	1.79	12	0.52	1226.00	2596.00	7100	20230622	-34.51	3075	20220930	51.22	7100	-34.51	20230622	3700	25.68	20230103	7100	-34.51	20230622	3075	51.22	20220930	5.60	N	234300	500	137 억	661151	N	N	N	N
112	20230811	100849	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4610	130	2	2.90	320330775	70395	21.40	4480	4620	4480	5820	3140	4480	4550.48	2.40	27593	4640	4560	4520	4440	4400	4540	4420	138	1340	500	2860	5	1	27532242	1269	3.76	1.78	12	0.26	1226.00	2596.00	7100	20230622	-35.07	3075	20220930	49.92	7100	-35.07	20230622	3700	24.59	20230103	7100	-35.07	20230622	3075	49.92	20220930	5.60	N	234300	500	137 억	661151	N	N	N	N
113	20230811	090900	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4495	15	2	0.33	32773855	7297	2.22	4480	4530	4480	5820	3140	4480	4491.41	2.40	83	4640	4560	4520	4440	4400	4540	4420	138	1340	500	2860	5	1	27532242	1238	3.67	1.73	12	0.03	1226.00	2596.00	7100	20230622	-36.69	3075	20220930	46.18	7100	-36.69	20230622	3700	21.49	20230103	7100	-36.69	20230622	3075	46.18	20220930	5.60	N	234300	500	137 억	661151	N	N	N	N
114	20230810	160850	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4480	-130	5	-2.82	1441970145	320227	119.67	4565	4600	4480	5990	3230	4610	4502.99	2.51	-31702	4680	4645	4585	4550	4490	4662	4567	138	1380	500	2950	5	1	27532242	1233	3.65	1.73	12	1.16	1226.00	2596.00	7100	20230622	-36.90	3075	20220930	45.69	7100	-36.90	20230622	3700	21.08	20230103	7100	-36.90	20230622	3075	45.69	20220930	5.61	N	234300	500	137 억	690931	N	N	N	N
115	20230810	150848	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4495	-115	5	-2.49	1327910585	294778	110.16	4565	4600	4480	5990	3230	4610	4504.77	2.51	-31034	4680	4645	4585	4550	4490	4662	4567	138	1380	500	2950	5	1	27532242	1238	3.67	1.73	12	1.07	1226.00	2596.00	7100	20230622	-36.69	3075	20220930	46.18	7100	-36.69	20230622	3700	21.49	20230103	7100	-36.69	20230622	3075	46.18	20220930	5.61	N	234300	500	137 억	690931	N	N	N	N
116	20230810	140849	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4510	-100	5	-2.17	1095523990	243042	90.83	4565	4600	4480	5990	3230	4610	4507.53	2.51	-29415	4680	4645	4585	4550	4490	4662	4567	138	1380	500	2950	5	1	27532242	1242	3.68	1.74	12	0.88	1226.00	2596.00	7100	20230622	-36.48	3075	20220930	46.67	7100	-36.48	20230622	3700	21.89	20230103	7100	-36.48	20230622	3075	46.67	20220930	5.61	N	234300	500	137 억	690931	N	N	N	N
117	20230810	130841	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4495	-115	5	-2.49	991290740	219868	82.17	4565	4600	4480	5990	3230	4610	4508.56	2.51	-26780	4680	4645	4585	4550	4490	4662	4567	138	1380	500	2950	5	1	27532242	1238	3.67	1.73	12	0.80	1226.00	2596.00	7100	20230622	-36.69	3075	20220930	46.18	7100	-36.69	20230622	3700	21.49	20230103	7100	-36.69	20230622	3075	46.18	20220930	5.61	N	234300	500	137 억	690931	N	N	N	N
118	20230810	120858	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4510	-100	5	-2.17	826865825	183309	68.51	4565	4600	4480	5990	3230	4610	4510.76	2.51	-27106	4680	4645	4585	4550	4490	4662	4567	138	1380	500	2950	5	1	27532242	1242	3.68	1.74	12	0.67	1226.00	2596.00	7100	20230622	-36.48	3075	20220930	46.67	7100	-36.48	20230622	3700	21.89	20230103	7100	-36.48	20230622	3075	46.67	20220930	5.61	N	234300	500	137 억	690931	N	N	N	N
119	20230810	110859	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4510	-100	5	-2.17	766803310	169988	63.53	4565	4600	4480	5990	3230	4610	4510.91	2.51	-26087	4680	4645	4585	4550	4490	4662	4567	138	1380	500	2950	5	1	27532242	1242	3.68	1.74	12	0.62	1226.00	2596.00	7100	20230622	-36.48	3075	20220930	46.67	7100	-36.48	20230622	3700	21.89	20230103	7100	-36.48	20230622	3075	46.67	20220930	5.61	N	234300	500	137 억	690931	N	N	N	N
120	20230810	100852	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4490	-120	5	-2.60	624549765	138358	51.71	4565	4600	4480	5990	3230	4610	4513.99	2.51	-24556	4680	4645	4585	4550	4490	4662	4567	138	1380	500	2950	5	1	27532242	1236	3.66	1.73	12	0.50	1226.00	2596.00	7100	20230622	-36.76	3075	20220930	46.02	7100	-36.76	20230622	3700	21.35	20230103	7100	-36.76	20230622	3075	46.02	20220930	5.61	N	234300	500	137 억	690931	N	N	N	N
121	20230810	090901	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4535	-75	5	-1.63	145396010	32080	11.99	4565	4600	4510	5990	3230	4610	4532.21	2.51	-4308	4680	4645	4585	4550	4490	4662	4567	138	1380	500	2950	5	1	27532242	1249	3.70	1.75	12	0.12	1226.00	2596.00	7100	20230622	-36.13	3075	20220930	47.48	7100	-36.13	20230622	3700	22.57	20230103	7100	-36.13	20230622	3075	47.48	20220930	5.61	N	234300	500	137 억	690931	N	N	N	N
122	20230809	160850	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4610	5	2	0.11	1188719020	259959	66.08	4595	4620	4525	5980	3225	4605	4572.65	2.33	47866	4921	4762	4671	4512	4421	4717	4467	138	1377	500	2940	5	1	27532242	1269	3.76	1.78	12	0.94	1226.00	2596.00	7100	20230622	-35.07	3075	20220930	49.92	7100	-35.07	20230622	3700	24.59	20230103	7100	-35.07	20230622	3075	49.92	20220930	5.39	N	234300	500	137 억	641132	N	N	N	N
123	20230809	150839	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4620	15	2	0.33	1106133520	242051	61.53	4595	4620	4525	5980	3225	4605	4569.84	2.33	45143	4921	4762	4671	4512	4421	4717	4467	138	1377	500	2940	5	1	27532242	1272	3.77	1.78	12	0.88	1226.00	2596.00	7100	20230622	-34.93	3075	20220930	50.24	7100	-34.93	20230622	3700	24.86	20230103	7100	-34.93	20230622	3075	50.24	20220930	5.39	N	234300	500	137 억	641132	N	N	N	N
124	20230809	140837	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4600	-5	5	-0.11	896395000	196451	49.94	4595	4615	4525	5980	3225	4605	4562.94	2.33	38699	4921	4762	4671	4512	4421	4717	4467	138	1377	500	2940	5	1	27532242	1266	3.75	1.77	12	0.71	1226.00	2596.00	7100	20230622	-35.21	3075	20220930	49.59	7100	-35.21	20230622	3700	24.32	20230103	7100	-35.21	20230622	3075	49.59	20220930	5.39	N	234300	500	137 억	641132	N	N	N	N
125	20230809	130858	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4590	-15	5	-0.33	830045420	182022	46.27	4595	4615	4525	5980	3225	4605	4560.14	2.33	35674	4921	4762	4671	4512	4421	4717	4467	138	1377	500	2940	5	1	27532242	1264	3.74	1.77	12	0.66	1226.00	2596.00	7100	20230622	-35.35	3075	20220930	49.27	7100	-35.35	20230622	3700	24.05	20230103	7100	-35.35	20230622	3075	49.27	20220930	5.39	N	234300	500	137 억	641132	N	N	N	N
126	20230809	120855	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4555	-50	5	-1.09	724435580	158932	40.40	4595	4615	4525	5980	3225	4605	4558.15	2.33	25112	4921	4762	4671	4512	4421	4717	4467	138	1377	500	2940	5	1	27532242	1254	3.72	1.75	12	0.58	1226.00	2596.00	7100	20230622	-35.85	3075	20220930	48.13	7100	-35.85	20230622	3700	23.11	20230103	7100	-35.85	20230622	3075	48.13	20220930	5.39	N	234300	500	137 억	641132	N	N	N	N
127	20230809	110848	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4530	-75	5	-1.63	579726670	127114	32.31	4595	4615	4525	5980	3225	4605	4560.68	2.33	16061	4921	4762	4671	4512	4421	4717	4467	138	1377	500	2940	5	1	27532242	1247	3.69	1.74	12	0.46	1226.00	2596.00	7100	20230622	-36.20	3075	20220930	47.32	7100	-36.20	20230622	3700	22.43	20230103	7100	-36.20	20230622	3075	47.32	20220930	5.39	N	234300	500	137 억	641132	N	N	N	N
128	20230809	100837	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4580	-25	5	-0.54	361122960	79041	20.09	4595	4615	4540	5980	3225	4605	4568.81	2.33	4351	4921	4762	4671	4512	4421	4717	4467	138	1377	500	2940	5	1	27532242	1261	3.74	1.76	12	0.29	1226.00	2596.00	7100	20230622	-35.49	3075	20220930	48.94	7100	-35.49	20230622	3700	23.78	20230103	7100	-35.49	20230622	3075	48.94	20220930	5.39	N	234300	500	137 억	641132	N	N	N	N
129	20230809	090841	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4580	-25	5	-0.54	47710540	10407	2.65	4595	4605	4575	5980	3225	4605	4584.47	2.33	76	4921	4762	4671	4512	4421	4717	4467	138	1377	500	2940	5	1	27532242	1261	3.74	1.76	12	0.04	1226.00	2596.00	7100	20230622	-35.49	3075	20220930	48.94	7100	-35.49	20230622	3700	23.78	20230103	7100	-35.49	20230622	3075	48.94	20220930	5.39	N	234300	500	137 억	641132	N	N	N	N
130	20230808	160858	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4605	-195	5	-4.06	1818829255	390103	37.39	4790	4830	4580	6240	3360	4800	4662.57	2.64	-86026	5150	4975	4790	4615	4430	5062	4702	138	1440	500	3070	5	1	27532242	1268	3.76	1.77	12	1.42	1226.00	2596.00	7100	20230622	-35.14	3075	20220930	49.76	7100	-35.14	20230622	3700	24.46	20230103	7100	-35.14	20230622	3075	49.76	20220930	5.47	N	234300	500	137 억	726090	N	N	N	N
131	20230808	150847	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4610	-190	5	-3.96	1726284720	369965	35.46	4790	4830	4585	6240	3360	4800	4666.07	2.64	-84274	5150	4975	4790	4615	4430	5062	4702	138	1440	500	3070	5	1	27532242	1269	3.76	1.78	12	1.34	1226.00	2596.00	7100	20230622	-35.07	3075	20220930	49.92	7100	-35.07	20230622	3700	24.59	20230103	7100	-35.07	20230622	3075	49.92	20220930	5.47	N	234300	500	137 억	726090	N	N	N	N
132	20230808	140843	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4625	-175	5	-3.65	1454805365	311034	29.81	4790	4830	4625	6240	3360	4800	4677.32	2.64	-67446	5150	4975	4790	4615	4430	5062	4702	138	1440	500	3070	5	1	27532242	1273	3.77	1.78	12	1.13	1226.00	2596.00	7100	20230622	-34.86	3075	20220930	50.41	7100	-34.86	20230622	3700	25.00	20230103	7100	-34.86	20230622	3075	50.41	20220930	5.47	N	234300	500	137 억	726090	N	N	N	N
133	20230808	130835	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4625	-175	5	-3.65	1330580120	284206	27.24	4790	4830	4625	6240	3360	4800	4681.74	2.64	-49466	5150	4975	4790	4615	4430	5062	4702	138	1440	500	3070	5	1	27532242	1273	3.77	1.78	12	1.03	1226.00	2596.00	7100	20230622	-34.86	3075	20220930	50.41	7100	-34.86	20230622	3700	25.00	20230103	7100	-34.86	20230622	3075	50.41	20220930	5.47	N	234300	500	137 억	726090	N	N	N	N
134	20230808	120841	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4630	-170	5	-3.54	1226148285	261701	25.08	4790	4830	4625	6240	3360	4800	4685.30	2.64	-47595	5150	4975	4790	4615	4430	5062	4702	138	1440	500	3070	5	1	27532242	1275	3.78	1.78	12	0.95	1226.00	2596.00	7100	20230622	-34.79	3075	20220930	50.57	7100	-34.79	20230622	3700	25.14	20230103	7100	-34.79	20230622	3075	50.57	20220930	5.47	N	234300	500	137 억	726090	N	N	N	N
135	20230808	110830	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4630	-170	5	-3.54	1108689830	236354	22.65	4790	4830	4630	6240	3360	4800	4690.80	2.64	-44796	5150	4975	4790	4615	4430	5062	4702	138	1440	500	3070	5	1	27532242	1275	3.78	1.78	12	0.86	1226.00	2596.00	7100	20230622	-34.79	3075	20220930	50.57	7100	-34.79	20230622	3700	25.14	20230103	7100	-34.79	20230622	3075	50.57	20220930	5.47	N	234300	500	137 억	726090	N	N	N	N
136	20230808	100843	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4660	-140	5	-2.92	817561350	173736	16.65	4790	4830	4650	6240	3360	4800	4705.77	2.64	-27535	5150	4975	4790	4615	4430	5062	4702	138	1440	500	3070	5	1	27532242	1283	3.80	1.80	12	0.63	1226.00	2596.00	7100	20230622	-34.37	3075	20220930	51.54	7100	-34.37	20230622	3700	25.95	20230103	7100	-34.37	20230622	3075	51.54	20220930	5.47	N	234300	500	137 억	726090	N	N	N	N
137	20230808	090848	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4705	-95	5	-1.98	274204595	57651	5.53	4790	4830	4700	6240	3360	4800	4756.28	2.64	-5777	5150	4975	4790	4615	4430	5062	4702	138	1440	500	3070	5	1	27532242	1295	3.84	1.81	12	0.21	1226.00	2596.00	7100	20230622	-33.73	3075	20220930	53.01	7100	-33.73	20230622	3700	27.16	20230103	7100	-33.73	20230622	3075	53.01	20220930	5.47	N	234300	500	137 억	726090	N	N	N	N
138	20230807	160839	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4800	135	2	2.89	4926371440	1023056	378.61	4675	4965	4605	6060	3270	4665	4815.53	2.93	-81521	4821	4742	4651	4572	4481	4782	4612	138	1395	500	2980	5	1	27532242	1322	3.92	1.85	12	3.72	1226.00	2596.00	7100	20230622	-32.39	3075	20220930	56.10	7100	-32.39	20230622	3700	29.73	20230103	7100	-32.39	20230622	3075	56.10	20220930	5.55	N	234300	500	137 억	807040	N	N	N	N
139	20230807	150839	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4815	150	2	3.22	4671941250	970115	359.02	4675	4965	4605	6060	3270	4665	4815.95	2.93	-78911	4821	4742	4651	4572	4481	4782	4612	138	1395	500	2980	5	1	27532242	1326	3.93	1.85	12	3.52	1226.00	2596.00	7100	20230622	-32.18	3075	20220930	56.59	7100	-32.18	20230622	3700	30.14	20230103	7100	-32.18	20230622	3075	56.59	20220930	5.55	N	234300	500	137 억	807040	N	N	N	N
140	20230807	140844	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4730	65	2	1.39	1296249905	276873	102.47	4675	4750	4605	6060	3270	4665	4681.78	2.93	3473	4821	4742	4651	4572	4481	4782	4612	138	1395	500	2980	5	1	27532242	1302	3.86	1.82	12	1.01	1226.00	2596.00	7100	20230622	-33.38	3075	20220930	53.82	7100	-33.38	20230622	3700	27.84	20230103	7100	-33.38	20230622	3075	53.82	20220930	5.55	N	234300	500	137 억	807040	N	N	N	N
141	20230807	130834	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4705	40	2	0.86	1033190015	221104	81.83	4675	4730	4605	6060	3270	4665	4672.89	2.93	10580	4821	4742	4651	4572	4481	4782	4612	138	1395	500	2980	5	1	27532242	1295	3.84	1.81	12	0.80	1226.00	2596.00	7100	20230622	-33.73	3075	20220930	53.01	7100	-33.73	20230622	3700	27.16	20230103	7100	-33.73	20230622	3075	53.01	20220930	5.55	N	234300	500	137 억	807040	N	N	N	N
142	20230807	120833	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4715	50	2	1.07	898456840	192516	71.25	4675	4730	4605	6060	3270	4665	4666.93	2.93	8195	4821	4742	4651	4572	4481	4782	4612	138	1395	500	2980	5	1	27532242	1298	3.85	1.82	12	0.70	1226.00	2596.00	7100	20230622	-33.59	3075	20220930	53.33	7100	-33.59	20230622	3700	27.43	20230103	7100	-33.59	20230622	3075	53.33	20220930	5.55	N	234300	500	137 억	807040	N	N	N	N
143	20230807	110826	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4665	0	3	0.00	738306080	158471	58.65	4675	4720	4605	6060	3270	4665	4658.91	2.93	-3894	4821	4742	4651	4572	4481	4782	4612	138	1395	500	2980	5	1	27532242	1284	3.81	1.80	12	0.58	1226.00	2596.00	7100	20230622	-34.30	3075	20220930	51.71	7100	-34.30	20230622	3700	26.08	20230103	7100	-34.30	20230622	3075	51.71	20220930	5.55	N	234300	500	137 억	807040	N	N	N	N
144	20230807	100837	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4690	25	2	0.54	396615000	85453	31.62	4675	4705	4605	6060	3270	4665	4641.18	2.93	-19751	4821	4742	4651	4572	4481	4782	4612	138	1395	500	2980	5	1	27532242	1291	3.83	1.81	12	0.31	1226.00	2596.00	7100	20230622	-33.94	3075	20220930	52.52	7100	-33.94	20230622	3700	26.76	20230103	7100	-33.94	20230622	3075	52.52	20220930	5.55	N	234300	500	137 억	807040	N	N	N	N
145	20230807	090834	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4635	-30	5	-0.64	134774495	29025	10.74	4675	4680	4605	6060	3270	4665	4642.99	2.93	-14167	4821	4742	4651	4572	4481	4782	4612	138	1395	500	2980	5	1	27532242	1276	3.78	1.79	12	0.11	1226.00	2596.00	7100	20230622	-34.72	3075	20220930	50.73	7100	-34.72	20230622	3700	25.27	20230103	7100	-34.72	20230622	3075	50.73	20220930	5.55	N	234300	500	137 억	807040	N	N	N	N
146	20230804	160828	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4665	50	2	1.08	1241267885	266052	65.96	4615	4730	4560	5990	3235	4615	4665.51	2.93	177	4731	4672	4576	4517	4421	4625	4470	138	1377	500	2950	5	1	27532242	1284	3.81	1.80	12	0.97	1226.00	2596.00	7100	20230622	-34.30	3075	20220930	51.71	7100	-34.30	20230622	3700	26.08	20230103	7100	-34.30	20230622	3075	51.71	20220930	5.39	N	234300	500	137 억	807943	N	N	N	N
147	20230804	150828	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4680	65	2	1.41	1161100945	248892	61.71	4615	4730	4560	5990	3235	4615	4665.08	2.93	252	4731	4672	4576	4517	4421	4625	4470	138	1377	500	2950	5	1	27532242	1289	3.82	1.80	12	0.90	1226.00	2596.00	7100	20230622	-34.08	3075	20220930	52.20	7100	-34.08	20230622	3700	26.49	20230103	7100	-34.08	20230622	3075	52.20	20220930	5.39	N	234300	500	137 억	807943	N	N	N	N
148	20230804	140841	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4640	25	2	0.54	990311930	212249	52.62	4615	4730	4560	5990	3235	4615	4665.80	2.93	-5469	4731	4672	4576	4517	4421	4625	4470	138	1377	500	2950	5	1	27532242	1277	3.78	1.79	12	0.77	1226.00	2596.00	7100	20230622	-34.65	3075	20220930	50.89	7100	-34.65	20230622	3700	25.41	20230103	7100	-34.65	20230622	3075	50.89	20220930	5.39	N	234300	500	137 억	807943	N	N	N	N
149	20230804	130825	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4650	35	2	0.76	895754975	191843	47.57	4615	4730	4560	5990	3235	4615	4669.21	2.93	-11541	4731	4672	4576	4517	4421	4625	4470	138	1377	500	2950	5	1	27532242	1280	3.79	1.79	12	0.70	1226.00	2596.00	7100	20230622	-34.51	3075	20220930	51.22	7100	-34.51	20230622	3700	25.68	20230103	7100	-34.51	20230622	3075	51.22	20220930	5.39	N	234300	500	137 억	807943	N	N	N	N
150	20230804	120823	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4685	70	2	1.52	810352310	173484	43.01	4615	4730	4560	5990	3235	4615	4671.05	2.93	-7655	4731	4672	4576	4517	4421	4625	4470	138	1377	500	2950	5	1	27532242	1290	3.82	1.80	12	0.63	1226.00	2596.00	7100	20230622	-34.01	3075	20220930	52.36	7100	-34.01	20230622	3700	26.62	20230103	7100	-34.01	20230622	3075	52.36	20220930	5.39	N	234300	500	137 억	807943	N	N	N	N
151	20230804	110833	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4710	95	2	2.06	666178445	142713	35.38	4615	4730	4560	5990	3235	4615	4667.96	2.93	-4843	4731	4672	4576	4517	4421	4625	4470	138	1377	500	2950	5	1	27532242	1297	3.84	1.81	12	0.52	1226.00	2596.00	7100	20230622	-33.66	3075	20220930	53.17	7100	-33.66	20230622	3700	27.30	20230103	7100	-33.66	20230622	3075	53.17	20220930	5.39	N	234300	500	137 억	807943	N	N	N	N
152	20230804	100818	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4700	85	2	1.84	480366390	103248	25.60	4615	4715	4560	5990	3235	4615	4652.55	2.93	-13711	4731	4672	4576	4517	4421	4625	4470	138	1377	500	2950	5	1	27532242	1294	3.83	1.81	12	0.38	1226.00	2596.00	7100	20230622	-33.80	3075	20220930	52.85	7100	-33.80	20230622	3700	27.03	20230103	7100	-33.80	20230622	3075	52.85	20220930	5.39	N	234300	500	137 억	807943	N	N	N	N
153	20230804	090818	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4580	-35	5	-0.76	96310715	20947	5.19	4615	4625	4560	5990	3235	4615	4597.83	2.93	-11894	4731	4672	4576	4517	4421	4625	4470	138	1377	500	2950	5	1	27532242	1261	3.74	1.76	12	0.08	1226.00	2596.00	7100	20230622	-35.49	3075	20220930	48.94	7100	-35.49	20230622	3700	23.78	20230103	7100	-35.49	20230622	3075	48.94	20220930	5.39	N	234300	500	137 억	807943	N	N	N	N
154	20230803	160820	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4615	-65	5	-1.39	1813510910	399345	73.29	4630	4635	4480	6080	3280	4680	4541.12	2.82	30407	4943	4811	4743	4611	4543	4777	4577	138	1400	500	2990	5	1	27532242	1271	3.76	1.78	12	1.45	1226.00	2596.00	7100	20230622	-35.00	3075	20220930	50.08	7100	-35.00	20230622	3700	24.73	20230103	7100	-35.00	20230622	3075	50.08	20220930	5.38	N	234300	500	137 억	777577	N	N	N	N
155	20230803	150827	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4590	-90	5	-1.92	1740048375	383384	70.36	4630	4635	4480	6080	3280	4680	4538.65	2.82	28138	4943	4811	4743	4611	4543	4777	4577	138	1400	500	2990	5	1	27532242	1264	3.74	1.77	12	1.39	1226.00	2596.00	7100	20230622	-35.35	3075	20220930	49.27	7100	-35.35	20230622	3700	24.05	20230103	7100	-35.35	20230622	3075	49.27	20220930	5.38	N	234300	500	137 억	777577	N	N	N	N
156	20230803	140819	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4560	-120	5	-2.56	1637658925	360997	66.26	4630	4635	4480	6080	3280	4680	4536.48	2.82	27861	4943	4811	4743	4611	4543	4777	4577	138	1400	500	2990	5	1	27532242	1255	3.72	1.76	12	1.31	1226.00	2596.00	7100	20230622	-35.77	3075	20220930	48.29	7100	-35.77	20230622	3700	23.24	20230103	7100	-35.77	20230622	3075	48.29	20220930	5.38	N	234300	500	137 억	777577	N	N	N	N
157	20230803	130822	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4540	-140	5	-2.99	1539873830	339547	62.32	4630	4635	4480	6080	3280	4680	4535.07	2.82	30275	4943	4811	4743	4611	4543	4777	4577	138	1400	500	2990	5	1	27532242	1250	3.70	1.75	12	1.23	1226.00	2596.00	7100	20230622	-36.06	3075	20220930	47.64	7100	-36.06	20230622	3700	22.70	20230103	7100	-36.06	20230622	3075	47.64	20220930	5.38	N	234300	500	137 억	777577	N	N	N	N
158	20230803	120826	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4505	-175	5	-3.74	1414921235	311871	57.24	4630	4635	4480	6080	3280	4680	4536.87	2.82	18961	4943	4811	4743	4611	4543	4777	4577	138	1400	500	2990	5	1	27532242	1240	3.67	1.74	12	1.13	1226.00	2596.00	7100	20230622	-36.55	3075	20220930	46.50	7100	-36.55	20230622	3700	21.76	20230103	7100	-36.55	20230622	3075	46.50	20220930	5.38	N	234300	500	137 억	777577	N	N	N	N
159	20230803	110815	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4505	-175	5	-3.74	1130065725	248516	45.61	4630	4635	4480	6080	3280	4680	4547.24	2.82	-6029	4943	4811	4743	4611	4543	4777	4577	138	1400	500	2990	5	1	27532242	1240	3.67	1.74	12	0.90	1226.00	2596.00	7100	20230622	-36.55	3075	20220930	46.50	7100	-36.55	20230622	3700	21.76	20230103	7100	-36.55	20230622	3075	46.50	20220930	5.38	N	234300	500	137 억	777577	N	N	N	N
160	20230803	100814	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4575	-105	5	-2.24	694477850	152351	27.96	4630	4635	4495	6080	3280	4680	4558.39	2.82	-12570	4943	4811	4743	4611	4543	4777	4577	138	1400	500	2990	5	1	27532242	1260	3.73	1.76	12	0.55	1226.00	2596.00	7100	20230622	-35.56	3075	20220930	48.78	7100	-35.56	20230622	3700	23.65	20230103	7100	-35.56	20230622	3075	48.78	20220930	5.38	N	234300	500	137 억	777577	N	N	N	N
161	20230803	090815	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4540	-140	5	-2.99	167313640	36566	6.71	4630	4635	4535	6080	3280	4680	4575.59	2.82	-13987	4943	4811	4743	4611	4543	4777	4577	138	1400	500	2990	5	1	27532242	1250	3.70	1.75	12	0.13	1226.00	2596.00	7100	20230622	-36.06	3075	20220930	47.64	7100	-36.06	20230622	3700	22.70	20230103	7100	-36.06	20230622	3075	47.64	20220930	5.38	N	234300	500	137 억	777577	N	N	N	N
162	20230802	160821	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4680	-80	5	-1.68	2567986370	536816	86.13	4785	4875	4675	6180	3335	4760	4784.22	3.06	-64468	4996	4877	4781	4662	4566	4830	4615	138	1422	500	3040	5	1	27532242	1289	3.82	1.80	12	1.95	1226.00	2596.00	7100	20230622	-34.08	3075	20220930	52.20	7100	-34.08	20230622	3700	26.49	20230103	7100	-34.08	20230622	3075	52.20	20220930	5.32	N	234300	500	137 억	841122	N	N	N	N
163	20230802	150831	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4680	-80	5	-1.68	2451811615	512000	82.15	4785	4875	4680	6180	3335	4760	4788.76	3.06	-59767	4996	4877	4781	4662	4566	4830	4615	138	1422	500	3040	5	1	27532242	1289	3.82	1.80	12	1.86	1226.00	2596.00	7100	20230622	-34.08	3075	20220930	52.20	7100	-34.08	20230622	3700	26.49	20230103	7100	-34.08	20230622	3075	52.20	20220930	5.32	N	234300	500	137 억	841122	N	N	N	N
164	20230802	140821	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4710	-50	5	-1.05	2276741935	474676	76.16	4785	4875	4680	6180	3335	4760	4796.50	3.06	-62113	4996	4877	4781	4662	4566	4830	4615	138	1422	500	3040	5	1	27532242	1297	3.84	1.81	12	1.72	1226.00	2596.00	7100	20230622	-33.66	3075	20220930	53.17	7100	-33.66	20230622	3700	27.30	20230103	7100	-33.66	20230622	3075	53.17	20220930	5.32	N	234300	500	137 억	841122	N	N	N	N
165	20230802	130816	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4765	5	2	0.11	1859110645	386274	61.98	4785	4875	4725	6180	3335	4760	4813.08	3.06	-41437	4996	4877	4781	4662	4566	4830	4615	138	1422	500	3040	5	1	27532242	1312	3.89	1.84	12	1.40	1226.00	2596.00	7100	20230622	-32.89	3075	20220930	54.96	7100	-32.89	20230622	3700	28.78	20230103	7100	-32.89	20230622	3075	54.96	20220930	5.32	N	234300	500	137 억	841122	N	N	N	N
166	20230802	120811	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4760	0	3	0.00	1734507535	360111	57.78	4785	4875	4725	6180	3335	4760	4816.76	3.06	-39593	4996	4877	4781	4662	4566	4830	4615	138	1422	500	3040	5	1	27532242	1311	3.88	1.83	12	1.31	1226.00	2596.00	7100	20230622	-32.96	3075	20220930	54.80	7100	-32.96	20230622	3700	28.65	20230103	7100	-32.96	20230622	3075	54.80	20220930	5.32	N	234300	500	137 억	841122	N	N	N	N
167	20230802	110812	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4775	15	2	0.32	1446759690	299562	48.06	4785	4875	4765	6180	3335	4760	4829.84	3.06	-22328	4996	4877	4781	4662	4566	4830	4615	138	1422	500	3040	5	1	27532242	1315	3.89	1.84	12	1.09	1226.00	2596.00	7100	20230622	-32.75	3075	20220930	55.28	7100	-32.75	20230622	3700	29.05	20230103	7100	-32.75	20230622	3075	55.28	20220930	5.32	N	234300	500	137 억	841122	N	N	N	N
168	20230802	100815	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4840	80	2	1.68	1059548245	219103	35.15	4785	4875	4765	6180	3335	4760	4836.22	3.06	-17501	4996	4877	4781	4662	4566	4830	4615	138	1422	500	3040	5	1	27532242	1333	3.95	1.86	12	0.80	1226.00	2596.00	7100	20230622	-31.83	3075	20220930	57.40	7100	-31.83	20230622	3700	30.81	20230103	7100	-31.83	20230622	3075	57.40	20220930	5.32	N	234300	500	137 억	841122	N	N	N	N
169	20230802	090814	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4840	80	2	1.68	243235120	50556	8.11	4785	4850	4765	6180	3335	4760	4812.32	3.06	-5277	4996	4877	4781	4662	4566	4830	4615	138	1422	500	3040	5	1	27532242	1333	3.95	1.86	12	0.18	1226.00	2596.00	7100	20230622	-31.83	3075	20220930	57.40	7100	-31.83	20230622	3700	30.81	20230103	7100	-31.83	20230622	3075	57.40	20220930	5.32	N	234300	500	137 억	841122	N	N	N	N
170	20230801	160814	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4760	-20	5	-0.42	2992128255	621077	169.78	4900	4900	4685	6210	3350	4780	4817.65	3.27	-60834	4910	4845	4750	4685	4590	4860	4700	138	1430	500	3050	5	1	27532242	1311	3.88	1.83	12	2.26	1226.00	2596.00	7100	20230622	-32.96	3075	20220930	54.80	7100	-32.96	20230622	3700	28.65	20230103	7100	-32.96	20230622	3075	54.80	20220930	5.24	N	234300	500	137 억	899545	N	N	N	N
171	20230801	150810	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4745	-35	5	-0.73	2876425000	596781	163.14	4900	4900	4685	6210	3350	4780	4819.90	3.27	-60859	4910	4845	4750	4685	4590	4860	4700	138	1430	500	3050	5	1	27532242	1306	3.87	1.83	12	2.17	1226.00	2596.00	7100	20230622	-33.17	3075	20220930	54.31	7100	-33.17	20230622	3700	28.24	20230103	7100	-33.17	20230622	3075	54.31	20220930	5.24	N	234300	500	137 억	899545	N	N	N	N
172	20230801	140825	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4720	-60	5	-1.26	2737840140	567438	155.12	4900	4900	4685	6210	3350	4780	4824.92	3.27	-69073	4910	4845	4750	4685	4590	4860	4700	138	1430	500	3050	5	1	27532242	1300	3.85	1.82	12	2.06	1226.00	2596.00	7100	20230622	-33.52	3075	20220930	53.50	7100	-33.52	20230622	3700	27.57	20230103	7100	-33.52	20230622	3075	53.50	20220930	5.24	N	234300	500	137 억	899545	N	N	N	N
173	20230801	130807	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4765	-15	5	-0.31	2277761140	469922	128.46	4900	4900	4765	6210	3350	4780	4847.10	3.27	-82688	4910	4845	4750	4685	4590	4860	4700	138	1430	500	3050	5	1	27532242	1312	3.89	1.84	12	1.71	1226.00	2596.00	7100	20230622	-32.89	3075	20220930	54.96	7100	-32.89	20230622	3700	28.78	20230103	7100	-32.89	20230622	3075	54.96	20220930	5.24	N	234300	500	137 억	899545	N	N	N	N
174	20230801	120807	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4815	35	2	0.73	2057077230	423810	115.86	4900	4900	4785	6210	3350	4780	4853.77	3.27	-66484	4910	4845	4750	4685	4590	4860	4700	138	1430	500	3050	5	1	27532242	1326	3.93	1.85	12	1.54	1226.00	2596.00	7100	20230622	-32.18	3075	20220930	56.59	7100	-32.18	20230622	3700	30.14	20230103	7100	-32.18	20230622	3075	56.59	20220930	5.24	N	234300	500	137 억	899545	N	N	N	N
175	20230801	110804	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4810	30	2	0.63	1829347360	376347	102.88	4900	4900	4810	6210	3350	4780	4860.80	3.27	-46713	4910	4845	4750	4685	4590	4860	4700	138	1430	500	3050	5	1	27532242	1324	3.92	1.85	12	1.37	1226.00	2596.00	7100	20230622	-32.25	3075	20220930	56.42	7100	-32.25	20230622	3700	30.00	20230103	7100	-32.25	20230622	3075	56.42	20220930	5.24	N	234300	500	137 억	899545	N	N	N	N
176	20230801	100809	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4835	55	2	1.15	1496932950	307473	84.05	4900	4900	4830	6210	3350	4780	4868.50	3.27	-50467	4910	4845	4750	4685	4590	4860	4700	138	1430	500	3050	5	1	27532242	1331	3.94	1.86	12	1.12	1226.00	2596.00	7100	20230622	-31.90	3075	20220930	57.24	7100	-31.90	20230622	3700	30.68	20230103	7100	-31.90	20230622	3075	57.24	20220930	5.24	N	234300	500	137 억	899545	N	N	N	N
177	20230801	090802	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4880	100	2	2.09	629912890	129210	35.32	4900	4900	4835	6210	3350	4780	4875.11	3.27	-19925	4910	4845	4750	4685	4590	4860	4700	138	1430	500	3050	5	1	27532242	1344	3.98	1.88	12	0.47	1226.00	2596.00	7100	20230622	-31.27	3075	20220930	58.70	7100	-31.27	20230622	3700	31.89	20230103	7100	-31.27	20230622	3075	58.70	20220930	5.24	N	234300	500	137 억	899545	N	N	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History