KissMeData/296640/price/prices-20230801.csv at fb430f14574ee7cbb24196048fe0277d4cd366fa

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	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20230831	161116	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	8450	70	2	0.84	346812930	41006	133.39	8380	8680	8260	10890	5870	8380	8457.63	2.85	-2264	8700	8540	8430	8270	8160	8485	8215	26	2510	500	5020	10	1	5178252	438	17.00	1.39	12	0.79	497.00	6096.00	24900	20221013	-66.06	7400	20230726	14.19	19650	-57.00	20230201	7400	14.19	20230726	24900	-66.06	20221013	7400	14.19	20230726	4.73	N	296640	500	26 억	147642	N	N	N	N
3	20230831	151414	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	8400	20	2	0.24	322120680	38075	123.85	8380	8680	8260	10890	5870	8380	8460.16	2.85	-3585	8700	8540	8430	8270	8160	8485	8215	26	2510	500	5020	10	1	5178252	435	16.90	1.38	12	0.74	497.00	6096.00	24900	20221013	-66.27	7400	20230726	13.51	19650	-57.25	20230201	7400	13.51	20230726	24900	-66.27	20221013	7400	13.51	20230726	4.73	N	296640	500	26 억	147642	N	N	N	N
4	20230831	141532	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	8460	80	2	0.95	282869560	33407	108.67	8380	8680	8260	10890	5870	8380	8467.37	2.85	-3949	8700	8540	8430	8270	8160	8485	8215	26	2510	500	5020	10	1	5178252	438	17.02	1.39	12	0.65	497.00	6096.00	24900	20221013	-66.02	7400	20230726	14.32	19650	-56.95	20230201	7400	14.32	20230726	24900	-66.02	20221013	7400	14.32	20230726	4.73	N	296640	500	26 억	147642	N	N	N	N
5	20230831	131452	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	8380	0	3	0.00	263836440	31141	101.30	8380	8680	8260	10890	5870	8380	8472.32	2.85	-4708	8700	8540	8430	8270	8160	8485	8215	26	2510	500	5020	10	1	5178252	434	16.86	1.37	12	0.60	497.00	6096.00	24900	20221013	-66.35	7400	20230726	13.24	19650	-57.35	20230201	7400	13.24	20230726	24900	-66.35	20221013	7400	13.24	20230726	4.73	N	296640	500	26 억	147642	N	N	N	N
6	20230831	121546	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	8400	20	2	0.24	235778830	27796	90.42	8380	8680	8260	10890	5870	8380	8482.47	2.85	-4773	8700	8540	8430	8270	8160	8485	8215	26	2510	500	5020	10	1	5178252	435	16.90	1.38	12	0.54	497.00	6096.00	24900	20221013	-66.27	7400	20230726	13.51	19650	-57.25	20230201	7400	13.51	20230726	24900	-66.27	20221013	7400	13.51	20230726	4.73	N	296640	500	26 억	147642	N	N	N	N
7	20230831	112018	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	8440	60	2	0.72	215868450	25427	82.71	8380	8680	8260	10890	5870	8380	8489.73	2.85	-4557	8700	8540	8430	8270	8160	8485	8215	26	2510	500	5020	10	1	5178252	437	16.98	1.38	12	0.49	497.00	6096.00	24900	20221013	-66.10	7400	20230726	14.05	19650	-57.05	20230201	7400	14.05	20230726	24900	-66.10	20221013	7400	14.05	20230726	4.73	N	296640	500	26 억	147642	N	N	N	N
8	20230831	101637	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	8450	70	2	0.84	189964740	22352	72.71	8380	8680	8260	10890	5870	8380	8498.78	2.85	-4247	8700	8540	8430	8270	8160	8485	8215	26	2510	500	5020	10	1	5178252	438	17.00	1.39	12	0.43	497.00	6096.00	24900	20221013	-66.06	7400	20230726	14.19	19650	-57.00	20230201	7400	14.19	20230726	24900	-66.06	20221013	7400	14.19	20230726	4.73	N	296640	500	26 억	147642	N	N	N	N
9	20230831	091503	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	8420	40	2	0.48	12662810	1516	4.93	8380	8430	8310	10890	5870	8380	8352.78	2.85	407	8700	8540	8430	8270	8160	8485	8215	26	2510	500	5020	10	1	5178252	436	16.94	1.38	12	0.03	497.00	6096.00	24900	20221013	-66.18	7400	20230726	13.78	19650	-57.15	20230201	7400	13.78	20230726	24900	-66.18	20221013	7400	13.78	20230726	4.73	N	296640	500	26 억	147642	N	N	N	N
10	20230830	161121	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	8380	-60	5	-0.71	258096190	30716	20.88	8450	8590	8320	10970	5910	8440	8402.66	2.76	3444	9153	8796	8363	8006	7573	8975	8185	26	2530	500	5060	10	1	5178252	434	16.86	1.37	12	0.59	497.00	6096.00	24900	20221013	-66.35	7400	20230726	13.24	19650	-57.35	20230201	7400	13.24	20230726	24900	-66.35	20221013	7400	13.24	20230726	4.73	N	296640	500	26 억	142884	N	N	N	N
11	20230830	151348	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	8430	-10	5	-0.12	243474820	28971	19.70	8450	8590	8320	10970	5910	8440	8404.09	2.76	2509	9153	8796	8363	8006	7573	8975	8185	26	2530	500	5060	10	1	5178252	437	16.96	1.38	12	0.56	497.00	6096.00	24900	20221013	-66.14	7400	20230726	13.92	19650	-57.10	20230201	7400	13.92	20230726	24900	-66.14	20221013	7400	13.92	20230726	4.73	N	296640	500	26 억	142884	N	N	N	N
12	20230830	141442	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	8420	-20	5	-0.24	200286770	23817	16.19	8450	8590	8330	10970	5910	8440	8409.40	2.76	1386	9153	8796	8363	8006	7573	8975	8185	26	2530	500	5060	10	1	5178252	436	16.94	1.38	12	0.46	497.00	6096.00	24900	20221013	-66.18	7400	20230726	13.78	19650	-57.15	20230201	7400	13.78	20230726	24900	-66.18	20221013	7400	13.78	20230726	4.73	N	296640	500	26 억	142884	N	N	N	N
13	20230830	131435	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	8370	-70	5	-0.83	177606920	21118	14.36	8450	8590	8330	10970	5910	8440	8410.21	2.76	1093	9153	8796	8363	8006	7573	8975	8185	26	2530	500	5060	10	1	5178252	433	16.84	1.37	12	0.41	497.00	6096.00	24900	20221013	-66.39	7400	20230726	13.11	19650	-57.40	20230201	7400	13.11	20230726	24900	-66.39	20221013	7400	13.11	20230726	4.73	N	296640	500	26 억	142884	N	N	N	N
14	20230830	121447	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	8370	-70	5	-0.83	136490250	16192	11.01	8450	8590	8330	10970	5910	8440	8429.49	2.76	210	9153	8796	8363	8006	7573	8975	8185	26	2530	500	5060	10	1	5178252	433	16.84	1.37	12	0.31	497.00	6096.00	24900	20221013	-66.39	7400	20230726	13.11	19650	-57.40	20230201	7400	13.11	20230726	24900	-66.39	20221013	7400	13.11	20230726	4.73	N	296640	500	26 억	142884	N	N	N	N
15	20230830	112004	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	8380	-60	5	-0.71	117475160	13915	9.46	8450	8590	8330	10970	5910	8440	8442.34	2.76	-762	9153	8796	8363	8006	7573	8975	8185	26	2530	500	5060	10	1	5178252	434	16.86	1.37	12	0.27	497.00	6096.00	24900	20221013	-66.35	7400	20230726	13.24	19650	-57.35	20230201	7400	13.24	20230726	24900	-66.35	20221013	7400	13.24	20230726	4.73	N	296640	500	26 억	142884	N	N	N	N
16	20230830	101534	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	8430	-10	5	-0.12	76784400	9059	6.16	8450	8590	8360	10970	5910	8440	8476.03	2.76	-844	9153	8796	8363	8006	7573	8975	8185	26	2530	500	5060	10	1	5178252	437	16.96	1.38	12	0.17	497.00	6096.00	24900	20221013	-66.14	7400	20230726	13.92	19650	-57.10	20230201	7400	13.92	20230726	24900	-66.14	20221013	7400	13.92	20230726	4.73	N	296640	500	26 억	142884	N	N	N	N
17	20230830	091433	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	8520	80	2	0.95	11928330	1413	0.96	8450	8520	8360	10970	5910	8440	8441.85	2.76	-381	9153	8796	8363	8006	7573	8975	8185	26	2530	500	5060	10	1	5178252	441	17.14	1.40	12	0.03	497.00	6096.00	24900	20221013	-65.78	7400	20230726	15.14	19650	-56.64	20230201	7400	15.14	20230726	24900	-65.78	20221013	7400	15.14	20230726	4.73	N	296640	500	26 억	142884	N	N	N	N
18	20230829	161115	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	8440	440	2	5.50	1242673500	147041	712.79	7930	8720	7930	10400	5600	8000	8451.20	2.56	9448	8126	8062	7936	7872	7746	8095	7905	26	2400	500	4800	10	1	5178252	437	16.98	1.38	12	2.84	497.00	6096.00	24900	20221013	-66.10	7400	20230726	14.05	19650	-57.05	20230201	7400	14.05	20230726	24900	-66.10	20221013	7400	14.05	20230726	4.72	N	296640	500	26 억	132475	N	N	N	N
19	20230829	151357	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	8350	350	2	4.38	1211139970	143289	694.60	7930	8720	7930	10400	5600	8000	8452.43	2.56	8825	8126	8062	7936	7872	7746	8095	7905	26	2400	500	4800	10	1	5178252	432	16.80	1.37	12	2.77	497.00	6096.00	24900	20221013	-66.47	7400	20230726	12.84	19650	-57.51	20230201	7400	12.84	20230726	24900	-66.47	20221013	7400	12.84	20230726	4.72	N	296640	500	26 억	132475	N	N	N	N
20	20230829	141538	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	8380	380	2	4.75	1173017460	138739	672.54	7930	8720	7930	10400	5600	8000	8454.85	2.56	6666	8126	8062	7936	7872	7746	8095	7905	26	2400	500	4800	10	1	5178252	434	16.86	1.37	12	2.68	497.00	6096.00	24900	20221013	-66.35	7400	20230726	13.24	19650	-57.35	20230201	7400	13.24	20230726	24900	-66.35	20221013	7400	13.24	20230726	4.72	N	296640	500	26 억	132475	N	N	N	N
21	20230829	131430	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	8350	350	2	4.38	1151557090	136154	660.01	7930	8720	7930	10400	5600	8000	8457.75	2.56	6703	8126	8062	7936	7872	7746	8095	7905	26	2400	500	4800	10	1	5178252	432	16.80	1.37	12	2.63	497.00	6096.00	24900	20221013	-66.47	7400	20230726	12.84	19650	-57.51	20230201	7400	12.84	20230726	24900	-66.47	20221013	7400	12.84	20230726	4.72	N	296640	500	26 억	132475	N	N	N	N
22	20230829	121532	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	8300	300	2	3.75	1117019920	131990	639.83	7930	8720	7930	10400	5600	8000	8462.91	2.56	5426	8126	8062	7936	7872	7746	8095	7905	26	2400	500	4800	10	1	5178252	430	16.70	1.36	12	2.55	497.00	6096.00	24900	20221013	-66.67	7400	20230726	12.16	19650	-57.76	20230201	7400	12.16	20230726	24900	-66.67	20221013	7400	12.16	20230726	4.72	N	296640	500	26 억	132475	N	N	N	N
23	20230829	112229	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	8370	370	2	4.62	1067075240	125985	610.72	7930	8720	7930	10400	5600	8000	8469.86	2.56	2266	8126	8062	7936	7872	7746	8095	7905	26	2400	500	4800	10	1	5178252	433	16.84	1.37	12	2.43	497.00	6096.00	24900	20221013	-66.39	7400	20230726	13.11	19650	-57.40	20230201	7400	13.11	20230726	24900	-66.39	20221013	7400	13.11	20230726	4.72	N	296640	500	26 억	132475	N	N	N	N
24	20230829	101629	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	8410	410	2	5.12	967957750	114099	553.10	7930	8720	7930	10400	5600	8000	8483.49	2.56	-1727	8126	8062	7936	7872	7746	8095	7905	26	2400	500	4800	10	1	5178252	435	16.92	1.38	12	2.20	497.00	6096.00	24900	20221013	-66.22	7400	20230726	13.65	19650	-57.20	20230201	7400	13.65	20230726	24900	-66.22	20221013	7400	13.65	20230726	4.72	N	296640	500	26 억	132475	N	N	N	N
25	20230829	091057	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	8090	90	2	1.12	7685270	958	4.64	7930	8090	7930	10400	5600	8000	8022.20	2.56	169	8126	8062	7936	7872	7746	8095	7905	26	2400	500	4800	10	1	5178252	419	16.28	1.33	12	0.02	497.00	6096.00	24900	20221013	-67.51	7400	20230726	9.32	19650	-58.83	20230201	7400	9.32	20230726	24900	-67.51	20221013	7400	9.32	20230726	4.72	N	296640	500	26 억	132475	N	N	N	N
26	20230828	161043	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8000	100	2	1.27	161794470	20412	120.53	7870	8000	7810	10270	5530	7900	7926.04	2.40	8368	8166	8032	7916	7782	7666	7975	7725	26	2370	500	4740	10	1	5178252	414	16.10	1.31	12	0.39	497.00	6096.00	24900	20221013	-67.87	7400	20230726	8.11	19650	-59.29	20230201	7400	8.11	20230726	24900	-67.87	20221013	7400	8.11	20230726	4.71	N	296640	500	26 억	124079	N	N	N	N
27	20230828	151052	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7980	80	2	1.01	146455930	18489	109.18	7870	8000	7810	10270	5530	7900	7921.25	2.40	7323	8166	8032	7916	7782	7666	7975	7725	26	2370	500	4740	10	1	5178252	413	16.06	1.31	12	0.36	497.00	6096.00	24900	20221013	-67.95	7400	20230726	7.84	19650	-59.39	20230201	7400	7.84	20230726	24900	-67.95	20221013	7400	7.84	20230726	4.71	N	296640	500	26 억	124079	N	N	N	N
28	20230828	141056	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7900	0	3	0.00	125477250	15843	93.55	7870	8000	7810	10270	5530	7900	7920.04	2.40	5618	8166	8032	7916	7782	7666	7975	7725	26	2370	500	4740	10	1	5178252	409	15.90	1.30	12	0.31	497.00	6096.00	24900	20221013	-68.27	7400	20230726	6.76	19650	-59.80	20230201	7400	6.76	20230726	24900	-68.27	20221013	7400	6.76	20230726	4.71	N	296640	500	26 억	124079	N	N	N	N
29	20230828	131104	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7920	20	2	0.25	95109310	12003	70.88	7870	8000	7810	10270	5530	7900	7923.79	2.40	2830	8166	8032	7916	7782	7666	7975	7725	26	2370	500	4740	10	1	5178252	410	15.94	1.30	12	0.23	497.00	6096.00	24900	20221013	-68.19	7400	20230726	7.03	19650	-59.69	20230201	7400	7.03	20230726	24900	-68.19	20221013	7400	7.03	20230726	4.71	N	296640	500	26 억	124079	N	N	N	N
30	20230828	121055	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7930	30	2	0.38	91568530	11556	68.24	7870	8000	7810	10270	5530	7900	7923.89	2.40	2841	8166	8032	7916	7782	7666	7975	7725	26	2370	500	4740	10	1	5178252	411	15.96	1.30	12	0.22	497.00	6096.00	24900	20221013	-68.15	7400	20230726	7.16	19650	-59.64	20230201	7400	7.16	20230726	24900	-68.15	20221013	7400	7.16	20230726	4.71	N	296640	500	26 억	124079	N	N	N	N
31	20230828	111052	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7950	50	2	0.63	74846740	9450	55.80	7870	8000	7810	10270	5530	7900	7920.29	2.40	2617	8166	8032	7916	7782	7666	7975	7725	26	2370	500	4740	10	1	5178252	412	16.00	1.30	12	0.18	497.00	6096.00	24900	20221013	-68.07	7400	20230726	7.43	19650	-59.54	20230201	7400	7.43	20230726	24900	-68.07	20221013	7400	7.43	20230726	4.71	N	296640	500	26 억	124079	N	N	N	N
32	20230828	101041	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7910	10	2	0.13	28981180	3682	21.74	7870	7960	7810	10270	5530	7900	7871.04	2.40	365	8166	8032	7916	7782	7666	7975	7725	26	2370	500	4740	10	1	5178252	410	15.92	1.30	12	0.07	497.00	6096.00	24900	20221013	-68.23	7400	20230726	6.89	19650	-59.75	20230201	7400	6.89	20230726	24900	-68.23	20221013	7400	6.89	20230726	4.71	N	296640	500	26 억	124079	N	N	N	N
33	20230828	091054	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7860	-40	5	-0.51	9419450	1195	7.06	7870	7960	7860	10270	5530	7900	7882.38	2.40	-488	8166	8032	7916	7782	7666	7975	7725	26	2370	500	4740	10	1	5178252	407	15.81	1.29	12	0.02	497.00	6096.00	24900	20221013	-68.43	7400	20230726	6.22	19650	-60.00	20230201	7400	6.22	20230726	24900	-68.43	20221013	7400	6.22	20230726	4.71	N	296640	500	26 억	124079	N	N	N	N
34	20230825	161046	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7900	-110	5	-1.37	132785050	16919	36.77	8010	8050	7800	10410	5610	8010	7847.70	2.52	-5964	8296	8152	7946	7802	7596	8225	7875	26	2400	500	4800	10	1	5178252	409	15.90	1.30	12	0.33	497.00	6096.00	24900	20221013	-68.27	7400	20230726	6.76	19650	-59.80	20230201	7400	6.76	20230726	24900	-68.27	20221013	7400	6.76	20230726	4.73	N	296640	500	26 억	130280	N	N	N	N
35	20230825	151053	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7850	-160	5	-2.00	116107590	14797	32.16	8010	8050	7800	10410	5610	8010	7846.70	2.52	-6271	8296	8152	7946	7802	7596	8225	7875	26	2400	500	4800	10	1	5178252	406	15.79	1.29	12	0.29	497.00	6096.00	24900	20221013	-68.47	7400	20230726	6.08	19650	-60.05	20230201	7400	6.08	20230726	24900	-68.47	20221013	7400	6.08	20230726	4.73	N	296640	500	26 억	130280	N	N	N	N
36	20230825	141052	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7880	-130	5	-1.62	95837550	12211	26.54	8010	8050	7800	10410	5610	8010	7848.46	2.52	-6138	8296	8152	7946	7802	7596	8225	7875	26	2400	500	4800	10	1	5178252	408	15.86	1.29	12	0.24	497.00	6096.00	24900	20221013	-68.35	7400	20230726	6.49	19650	-59.90	20230201	7400	6.49	20230726	24900	-68.35	20221013	7400	6.49	20230726	4.73	N	296640	500	26 억	130280	N	N	N	N
37	20230825	131047	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7820	-190	5	-2.37	88902650	11327	24.62	8010	8050	7800	10410	5610	8010	7848.74	2.52	-5653	8296	8152	7946	7802	7596	8225	7875	26	2400	500	4800	10	1	5178252	405	15.73	1.28	12	0.22	497.00	6096.00	24900	20221013	-68.59	7400	20230726	5.68	19650	-60.20	20230201	7400	5.68	20230726	24900	-68.59	20221013	7400	5.68	20230726	4.73	N	296640	500	26 억	130280	N	N	N	N
38	20230825	121049	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7810	-200	5	-2.50	80241880	10220	22.21	8010	8050	7810	10410	5610	8010	7851.46	2.52	-4587	8296	8152	7946	7802	7596	8225	7875	26	2400	500	4800	10	1	5178252	404	15.71	1.28	12	0.20	497.00	6096.00	24900	20221013	-68.63	7400	20230726	5.54	19650	-60.25	20230201	7400	5.54	20230726	24900	-68.63	20221013	7400	5.54	20230726	4.73	N	296640	500	26 억	130280	N	N	N	N
39	20230825	111047	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7840	-170	5	-2.12	53429760	6797	14.77	8010	8050	7820	10410	5610	8010	7860.79	2.52	-2848	8296	8152	7946	7802	7596	8225	7875	26	2400	500	4800	10	1	5178252	406	15.77	1.29	12	0.13	497.00	6096.00	24900	20221013	-68.51	7400	20230726	5.95	19650	-60.10	20230201	7400	5.95	20230726	24900	-68.51	20221013	7400	5.95	20230726	4.73	N	296640	500	26 억	130280	N	N	N	N
40	20230825	101053	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7920	-90	5	-1.12	40220680	5114	11.11	8010	8050	7820	10410	5610	8010	7864.82	2.52	-2463	8296	8152	7946	7802	7596	8225	7875	26	2400	500	4800	10	1	5178252	410	15.94	1.30	12	0.10	497.00	6096.00	24900	20221013	-68.19	7400	20230726	7.03	19650	-59.69	20230201	7400	7.03	20230726	24900	-68.19	20221013	7400	7.03	20230726	4.73	N	296640	500	26 억	130280	N	N	N	N
41	20230825	091046	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7880	-130	5	-1.62	8866790	1126	2.45	8010	8050	7820	10410	5610	8010	7874.59	2.52	-46	8296	8152	7946	7802	7596	8225	7875	26	2400	500	4800	10	1	5178252	408	15.86	1.29	12	0.02	497.00	6096.00	24900	20221013	-68.35	7400	20230726	6.49	19650	-59.90	20230201	7400	6.49	20230726	24900	-68.35	20221013	7400	6.49	20230726	4.73	N	296640	500	26 억	130280	N	N	N	N
42	20230824	161041	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8010	240	2	3.09	365260070	45956	330.55	7740	8090	7740	10100	5440	7770	7948.04	2.18	16830	7996	7882	7786	7672	7576	7835	7625	26	2330	500	4660	10	1	5178252	415	16.12	1.31	12	0.89	497.00	6096.00	24900	20221013	-67.83	7400	20230726	8.24	19650	-59.24	20230201	7400	8.24	20230726	24900	-67.83	20221013	7400	8.24	20230726	4.68	N	296640	500	26 억	112694	N	N	N	N
43	20230824	151039	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7900	130	2	1.67	342839760	43137	310.27	7740	8090	7740	10100	5440	7770	7947.70	2.18	15770	7996	7882	7786	7672	7576	7835	7625	26	2330	500	4660	10	1	5178252	409	15.90	1.30	12	0.83	497.00	6096.00	24900	20221013	-68.27	7400	20230726	6.76	19650	-59.80	20230201	7400	6.76	20230726	24900	-68.27	20221013	7400	6.76	20230726	4.68	N	296640	500	26 억	112694	N	N	N	N
44	20230824	141040	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7900	130	2	1.67	301194360	37860	272.32	7740	8090	7740	10100	5440	7770	7955.48	2.18	14078	7996	7882	7786	7672	7576	7835	7625	26	2330	500	4660	10	1	5178252	409	15.90	1.30	12	0.73	497.00	6096.00	24900	20221013	-68.27	7400	20230726	6.76	19650	-59.80	20230201	7400	6.76	20230726	24900	-68.27	20221013	7400	6.76	20230726	4.68	N	296640	500	26 억	112694	N	N	N	N
45	20230824	131044	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7960	190	2	2.45	240739740	30208	217.28	7740	8090	7740	10100	5440	7770	7969.40	2.18	10961	7996	7882	7786	7672	7576	7835	7625	26	2330	500	4660	10	1	5178252	412	16.02	1.31	12	0.58	497.00	6096.00	24900	20221013	-68.03	7400	20230726	7.57	19650	-59.49	20230201	7400	7.57	20230726	24900	-68.03	20221013	7400	7.57	20230726	4.68	N	296640	500	26 억	112694	N	N	N	N
46	20230824	121046	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7980	210	2	2.70	224096790	28121	202.27	7740	8090	7740	10100	5440	7770	7969.02	2.18	10649	7996	7882	7786	7672	7576	7835	7625	26	2330	500	4660	10	1	5178252	413	16.06	1.31	12	0.54	497.00	6096.00	24900	20221013	-67.95	7400	20230726	7.84	19650	-59.39	20230201	7400	7.84	20230726	24900	-67.95	20221013	7400	7.84	20230726	4.68	N	296640	500	26 억	112694	N	N	N	N
47	20230824	111042	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8000	230	2	2.96	206587430	25931	186.51	7740	8090	7740	10100	5440	7770	7966.81	2.18	10261	7996	7882	7786	7672	7576	7835	7625	26	2330	500	4660	10	1	5178252	414	16.10	1.31	12	0.50	497.00	6096.00	24900	20221013	-67.87	7400	20230726	8.11	19650	-59.29	20230201	7400	8.11	20230726	24900	-67.87	20221013	7400	8.11	20230726	4.68	N	296640	500	26 억	112694	N	N	N	N
48	20230824	101038	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7880	110	2	1.42	43812880	5587	40.19	7740	7920	7740	10100	5440	7770	7841.93	2.18	2096	7996	7882	7786	7672	7576	7835	7625	26	2330	500	4660	10	1	5178252	408	15.86	1.29	12	0.11	497.00	6096.00	24900	20221013	-68.35	7400	20230726	6.49	19650	-59.90	20230201	7400	6.49	20230726	24900	-68.35	20221013	7400	6.49	20230726	4.68	N	296640	500	26 억	112694	N	N	N	N
49	20230824	091042	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7750	-20	5	-0.26	2981940	382	2.75	7740	7840	7740	10100	5440	7770	7806.13	2.18	-221	7996	7882	7786	7672	7576	7835	7625	26	2330	500	4660	10	1	5178252	401	15.59	1.27	12	0.01	497.00	6096.00	24900	20221013	-68.88	7400	20230726	4.73	19650	-60.56	20230201	7400	4.73	20230726	24900	-68.88	20221013	7400	4.73	20230726	4.68	N	296640	500	26 억	112694	N	N	N	N
50	20230823	161036	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7770	-100	5	-1.27	107527010	13852	57.58	7900	7900	7690	10230	5510	7870	7762.53	2.13	2182	8103	7986	7813	7696	7523	7900	7610	26	2360	500	4720	10	1	5178252	402	15.63	1.27	12	0.27	497.00	6096.00	24900	20221013	-68.80	7400	20230726	5.00	19650	-60.46	20230201	7400	5.00	20230726	24900	-68.80	20221013	7400	5.00	20230726	4.69	N	296640	500	26 억	110512	N	N	N	N
51	20230823	151034	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7740	-130	5	-1.65	98048320	12630	52.50	7900	7900	7690	10230	5510	7870	7763.13	2.13	1563	8103	7986	7813	7696	7523	7900	7610	26	2360	500	4720	10	1	5178252	401	15.57	1.27	12	0.24	497.00	6096.00	24900	20221013	-68.92	7400	20230726	4.59	19650	-60.61	20230201	7400	4.59	20230726	24900	-68.92	20221013	7400	4.59	20230726	4.69	N	296640	500	26 억	110512	N	N	N	N
52	20230823	141044	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7760	-110	5	-1.40	66572870	8571	35.63	7900	7900	7690	10230	5510	7870	7767.22	2.13	-1	8103	7986	7813	7696	7523	7900	7610	26	2360	500	4720	10	1	5178252	402	15.61	1.27	12	0.17	497.00	6096.00	24900	20221013	-68.84	7400	20230726	4.86	19650	-60.51	20230201	7400	4.86	20230726	24900	-68.84	20221013	7400	4.86	20230726	4.69	N	296640	500	26 억	110512	N	N	N	N
53	20230823	131034	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7750	-120	5	-1.52	54859730	7061	29.35	7900	7900	7690	10230	5510	7870	7769.40	2.13	-219	8103	7986	7813	7696	7523	7900	7610	26	2360	500	4720	10	1	5178252	401	15.59	1.27	12	0.14	497.00	6096.00	24900	20221013	-68.88	7400	20230726	4.73	19650	-60.56	20230201	7400	4.73	20230726	24900	-68.88	20221013	7400	4.73	20230726	4.69	N	296640	500	26 억	110512	N	N	N	N
54	20230823	121043	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7780	-90	5	-1.14	45834840	5898	24.52	7900	7900	7690	10230	5510	7870	7771.25	2.13	92	8103	7986	7813	7696	7523	7900	7610	26	2360	500	4720	10	1	5178252	403	15.65	1.28	12	0.11	497.00	6096.00	24900	20221013	-68.76	7400	20230726	5.14	19650	-60.41	20230201	7400	5.14	20230726	24900	-68.76	20221013	7400	5.14	20230726	4.69	N	296640	500	26 억	110512	N	N	N	N
55	20230823	111036	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7760	-110	5	-1.40	31990230	4112	17.09	7900	7900	7690	10230	5510	7870	7779.73	2.13	-171	8103	7986	7813	7696	7523	7900	7610	26	2360	500	4720	10	1	5178252	402	15.61	1.27	12	0.08	497.00	6096.00	24900	20221013	-68.84	7400	20230726	4.86	19650	-60.51	20230201	7400	4.86	20230726	24900	-68.84	20221013	7400	4.86	20230726	4.69	N	296640	500	26 억	110512	N	N	N	N
56	20230823	101037	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7830	-40	5	-0.51	23310690	3000	12.47	7900	7900	7690	10230	5510	7870	7770.23	2.13	292	8103	7986	7813	7696	7523	7900	7610	26	2360	500	4720	10	1	5178252	405	15.75	1.28	12	0.06	497.00	6096.00	24900	20221013	-68.55	7400	20230726	5.81	19650	-60.15	20230201	7400	5.81	20230726	24900	-68.55	20221013	7400	5.81	20230726	4.69	N	296640	500	26 억	110512	N	N	N	N
57	20230823	091045	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7790	-80	5	-1.02	2243330	286	1.19	7900	7900	7790	10230	5510	7870	7843.81	2.13	-152	8103	7986	7813	7696	7523	7900	7610	26	2360	500	4720	10	1	5178252	403	15.67	1.28	12	0.01	497.00	6096.00	24900	20221013	-68.71	7400	20230726	5.27	19650	-60.36	20230201	7400	5.27	20230726	24900	-68.71	20221013	7400	5.27	20230726	4.69	N	296640	500	26 억	110512	N	N	N	N
58	20230822	161031	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7870	-20	5	-0.25	185905560	24003	102.39	7930	7930	7640	10250	5530	7890	7744.94	2.22	-4700	8123	8006	7823	7706	7523	8065	7765	26	2360	500	4730	10	1	5178252	408	15.84	1.29	12	0.46	497.00	6096.00	24900	20221013	-68.39	7400	20230726	6.35	19650	-59.95	20230201	7400	6.35	20230726	24900	-68.39	20221013	7400	6.35	20230726	4.73	N	296640	500	26 억	115212	N	N	N	N
59	20230822	151032	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7800	-90	5	-1.14	170822750	22073	94.16	7930	7930	7640	10250	5530	7890	7738.99	2.22	-5243	8123	8006	7823	7706	7523	8065	7765	26	2360	500	4730	10	1	5178252	404	15.69	1.28	12	0.43	497.00	6096.00	24900	20221013	-68.67	7400	20230726	5.41	19650	-60.31	20230201	7400	5.41	20230726	24900	-68.67	20221013	7400	5.41	20230726	4.73	N	296640	500	26 억	115212	N	N	N	N
60	20230822	141032	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7840	-50	5	-0.63	158611900	20511	87.49	7930	7930	7640	10250	5530	7890	7733.02	2.22	-5774	8123	8006	7823	7706	7523	8065	7765	26	2360	500	4730	10	1	5178252	406	15.77	1.29	12	0.40	497.00	6096.00	24900	20221013	-68.51	7400	20230726	5.95	19650	-60.10	20230201	7400	5.95	20230726	24900	-68.51	20221013	7400	5.95	20230726	4.73	N	296640	500	26 억	115212	N	N	N	N
61	20230822	131029	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7750	-140	5	-1.77	128623460	16662	71.07	7930	7930	7640	10250	5530	7890	7719.57	2.22	-4842	8123	8006	7823	7706	7523	8065	7765	26	2360	500	4730	10	1	5178252	401	15.59	1.27	12	0.32	497.00	6096.00	24900	20221013	-68.88	7400	20230726	4.73	19650	-60.56	20230201	7400	4.73	20230726	24900	-68.88	20221013	7400	4.73	20230726	4.73	N	296640	500	26 억	115212	N	N	N	N
62	20230822	121016	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7780	-110	5	-1.39	65725660	8480	36.17	7930	7930	7710	10250	5530	7890	7750.67	2.22	-4253	8123	8006	7823	7706	7523	8065	7765	26	2360	500	4730	10	1	5178252	403	15.65	1.28	12	0.16	497.00	6096.00	24900	20221013	-68.76	7400	20230726	5.14	19650	-60.41	20230201	7400	5.14	20230726	24900	-68.76	20221013	7400	5.14	20230726	4.73	N	296640	500	26 억	115212	N	N	N	N
63	20230822	111029	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7730	-160	5	-2.03	51544750	6647	28.35	7930	7930	7720	10250	5530	7890	7754.59	2.22	-3940	8123	8006	7823	7706	7523	8065	7765	26	2360	500	4730	10	1	5178252	400	15.55	1.27	12	0.13	497.00	6096.00	24900	20221013	-68.96	7400	20230726	4.46	19650	-60.66	20230201	7400	4.46	20230726	24900	-68.96	20221013	7400	4.46	20230726	4.73	N	296640	500	26 억	115212	N	N	N	N
64	20230822	101026	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7790	-100	5	-1.27	22760520	2927	12.49	7930	7930	7720	10250	5530	7890	7776.06	2.22	-1833	8123	8006	7823	7706	7523	8065	7765	26	2360	500	4730	10	1	5178252	403	15.67	1.28	12	0.06	497.00	6096.00	24900	20221013	-68.71	7400	20230726	5.27	19650	-60.36	20230201	7400	5.27	20230726	24900	-68.71	20221013	7400	5.27	20230726	4.73	N	296640	500	26 억	115212	N	N	N	N
65	20230822	091025	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7750	-140	5	-1.77	10099750	1295	5.52	7930	7930	7750	10250	5530	7890	7799.03	2.22	-1204	8123	8006	7823	7706	7523	8065	7765	26	2360	500	4730	10	1	5178252	401	15.59	1.27	12	0.03	497.00	6096.00	24900	20221013	-68.88	7400	20230726	4.73	19650	-60.56	20230201	7400	4.73	20230726	24900	-68.88	20221013	7400	4.73	20230726	4.73	N	296640	500	26 억	115212	N	N	N	N
66	20230821	161024	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7890	50	2	0.64	182257210	23433	156.10	7760	7940	7640	10190	5490	7840	7777.80	2.19	3042	8033	7936	7803	7706	7573	7985	7755	26	2350	500	4700	10	1	5178252	409	15.88	1.29	12	0.45	497.00	6096.00	24900	20221013	-68.31	7400	20230726	6.62	19650	-59.85	20230201	7400	6.62	20230726	24900	-68.31	20221013	7400	6.62	20230726	4.76	N	296640	500	26 억	113205	N	N	N	N
67	20230821	151031	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7780	-60	5	-0.77	169693690	21830	145.42	7760	7940	7640	10190	5490	7840	7773.42	2.19	2172	8033	7936	7803	7706	7573	7985	7755	26	2350	500	4700	10	1	5178252	403	15.65	1.28	12	0.42	497.00	6096.00	24900	20221013	-68.76	7400	20230726	5.14	19650	-60.41	20230201	7400	5.14	20230726	24900	-68.76	20221013	7400	5.14	20230726	4.76	N	296640	500	26 억	113205	N	N	N	N
68	20230821	141026	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7760	-80	5	-1.02	143174260	18421	122.71	7760	7940	7640	10190	5490	7840	7772.34	2.19	2101	8033	7936	7803	7706	7573	7985	7755	26	2350	500	4700	10	1	5178252	402	15.61	1.27	12	0.36	497.00	6096.00	24900	20221013	-68.84	7400	20230726	4.86	19650	-60.51	20230201	7400	4.86	20230726	24900	-68.84	20221013	7400	4.86	20230726	4.76	N	296640	500	26 억	113205	N	N	N	N
69	20230821	131038	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7700	-140	5	-1.79	98524660	12626	84.11	7760	7940	7640	10190	5490	7840	7803.32	2.19	921	8033	7936	7803	7706	7573	7985	7755	26	2350	500	4700	10	1	5178252	399	15.49	1.26	12	0.24	497.00	6096.00	24900	20221013	-69.08	7400	20230726	4.05	19650	-60.81	20230201	7400	4.05	20230726	24900	-69.08	20221013	7400	4.05	20230726	4.76	N	296640	500	26 억	113205	N	N	N	N
70	20230821	121035	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7830	-10	5	-0.13	58262690	7410	49.36	7760	7940	7760	10190	5490	7840	7862.71	2.19	1061	8033	7936	7803	7706	7573	7985	7755	26	2350	500	4700	10	1	5178252	405	15.75	1.28	12	0.14	497.00	6096.00	24900	20221013	-68.55	7400	20230726	5.81	19650	-60.15	20230201	7400	5.81	20230726	24900	-68.55	20221013	7400	5.81	20230726	4.76	N	296640	500	26 억	113205	N	N	N	N
71	20230821	111025	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7890	50	2	0.64	39651680	5039	33.57	7760	7940	7760	10190	5490	7840	7868.96	2.19	1434	8033	7936	7803	7706	7573	7985	7755	26	2350	500	4700	10	1	5178252	409	15.88	1.29	12	0.10	497.00	6096.00	24900	20221013	-68.31	7400	20230726	6.62	19650	-59.85	20230201	7400	6.62	20230726	24900	-68.31	20221013	7400	6.62	20230726	4.76	N	296640	500	26 억	113205	N	N	N	N
72	20230821	101024	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7930	90	2	1.15	24663960	3143	20.94	7760	7930	7760	10190	5490	7840	7847.27	2.19	1443	8033	7936	7803	7706	7573	7985	7755	26	2350	500	4700	10	1	5178252	411	15.96	1.30	12	0.06	497.00	6096.00	24900	20221013	-68.15	7400	20230726	7.16	19650	-59.64	20230201	7400	7.16	20230726	24900	-68.15	20221013	7400	7.16	20230726	4.76	N	296640	500	26 억	113205	N	N	N	N
73	20230821	091034	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7780	-60	5	-0.77	2861310	368	2.45	7760	7850	7760	10190	5490	7840	7775.30	2.19	-41	8033	7936	7803	7706	7573	7985	7755	26	2350	500	4700	10	1	5178252	403	15.65	1.28	12	0.01	497.00	6096.00	24900	20221013	-68.76	7400	20230726	5.14	19650	-60.41	20230201	7400	5.14	20230726	24900	-68.76	20221013	7400	5.14	20230726	4.76	N	296640	500	26 억	113205	N	N	N	N
74	20230818	161025	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7840	-20	5	-0.25	115412700	14788	67.02	7700	7900	7670	10210	5510	7860	7804.49	2.22	-538	8073	7966	7823	7716	7573	8020	7770	26	2350	500	4710	10	1	5178252	406	15.77	1.29	12	0.29	497.00	6096.00	24900	20221013	-68.51	7400	20230726	5.95	19650	-60.10	20230201	7400	5.95	20230726	24900	-68.51	20221013	7400	5.95	20230726	4.87	N	296640	500	26 억	114743	N	N	N	N
75	20230818	151015	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7820	-40	5	-0.51	105346980	13503	61.20	7700	7900	7670	10210	5510	7860	7801.75	2.22	-1585	8073	7966	7823	7716	7573	8020	7770	26	2350	500	4710	10	1	5178252	405	15.73	1.28	12	0.26	497.00	6096.00	24900	20221013	-68.59	7400	20230726	5.68	19650	-60.20	20230201	7400	5.68	20230726	24900	-68.59	20221013	7400	5.68	20230726	4.87	N	296640	500	26 억	114743	N	N	N	N
76	20230818	141025	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7770	-90	5	-1.15	82330370	10550	47.81	7700	7900	7670	10210	5510	7860	7803.83	2.22	-1946	8073	7966	7823	7716	7573	8020	7770	26	2350	500	4710	10	1	5178252	402	15.63	1.27	12	0.20	497.00	6096.00	24900	20221013	-68.80	7400	20230726	5.00	19650	-60.46	20230201	7400	5.00	20230726	24900	-68.80	20221013	7400	5.00	20230726	4.87	N	296640	500	26 억	114743	N	N	N	N
77	20230818	131017	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7830	-30	5	-0.38	69976640	8965	40.63	7700	7900	7670	10210	5510	7860	7805.54	2.22	-1778	8073	7966	7823	7716	7573	8020	7770	26	2350	500	4710	10	1	5178252	405	15.75	1.28	12	0.17	497.00	6096.00	24900	20221013	-68.55	7400	20230726	5.81	19650	-60.15	20230201	7400	5.81	20230726	24900	-68.55	20221013	7400	5.81	20230726	4.87	N	296640	500	26 억	114743	N	N	N	N
78	20230818	121028	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7890	30	2	0.38	53431330	6858	31.08	7700	7900	7670	10210	5510	7860	7791.10	2.22	-1034	8073	7966	7823	7716	7573	8020	7770	26	2350	500	4710	10	1	5178252	409	15.88	1.29	12	0.13	497.00	6096.00	24900	20221013	-68.31	7400	20230726	6.62	19650	-59.85	20230201	7400	6.62	20230726	24900	-68.31	20221013	7400	6.62	20230726	4.87	N	296640	500	26 억	114743	N	N	N	N
79	20230818	111019	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7870	10	2	0.13	46205250	5938	26.91	7700	7900	7670	10210	5510	7860	7781.28	2.22	-375	8073	7966	7823	7716	7573	8020	7770	26	2350	500	4710	10	1	5178252	408	15.84	1.29	12	0.11	497.00	6096.00	24900	20221013	-68.39	7400	20230726	6.35	19650	-59.95	20230201	7400	6.35	20230726	24900	-68.39	20221013	7400	6.35	20230726	4.87	N	296640	500	26 억	114743	N	N	N	N
80	20230818	101026	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7790	-70	5	-0.89	24741500	3195	14.48	7700	7830	7670	10210	5510	7860	7743.82	2.22	-826	8073	7966	7823	7716	7573	8020	7770	26	2350	500	4710	10	1	5178252	403	15.67	1.28	12	0.06	497.00	6096.00	24900	20221013	-68.71	7400	20230726	5.27	19650	-60.36	20230201	7400	5.27	20230726	24900	-68.71	20221013	7400	5.27	20230726	4.87	N	296640	500	26 억	114743	N	N	N	N
81	20230818	091030	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7720	-140	5	-1.78	10812060	1402	6.35	7700	7750	7670	10210	5510	7860	7711.88	2.22	-688	8073	7966	7823	7716	7573	8020	7770	26	2350	500	4710	10	1	5178252	400	15.53	1.27	12	0.03	497.00	6096.00	24900	20221013	-69.00	7400	20230726	4.32	19650	-60.71	20230201	7400	4.32	20230726	24900	-69.00	20221013	7400	4.32	20230726	4.87	N	296640	500	26 억	114743	N	N	N	N
82	20230817	161026	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7860	-40	5	-0.51	170178200	21891	43.51	7730	7930	7680	10270	5530	7900	7773.89	2.30	-1701	8326	8112	7986	7772	7646	8050	7710	26	2370	500	4740	10	1	5141760	404	15.81	1.29	12	0.43	497.00	6096.00	24900	20221013	-68.43	7400	20230726	6.22	19650	-60.00	20230201	7400	6.22	20230726	24900	-68.43	20221013	7400	6.22	20230726	4.96	N	296640	500	25 억	118244	N	N	N	N
83	20230817	151031	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7840	-60	5	-0.76	160289830	20631	41.00	7730	7930	7680	10270	5530	7900	7769.37	2.30	-2372	8326	8112	7986	7772	7646	8050	7710	26	2370	500	4740	10	1	5141760	403	15.77	1.29	12	0.40	497.00	6096.00	24900	20221013	-68.51	7400	20230726	5.95	19650	-60.10	20230201	7400	5.95	20230726	24900	-68.51	20221013	7400	5.95	20230726	4.96	N	296640	500	25 억	118244	N	N	N	N
84	20230817	141022	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7830	-70	5	-0.89	136420690	17579	34.94	7730	7930	7680	10270	5530	7900	7760.44	2.30	-3134	8326	8112	7986	7772	7646	8050	7710	26	2370	500	4740	10	1	5141760	403	15.75	1.28	12	0.34	497.00	6096.00	24900	20221013	-68.55	7400	20230726	5.81	19650	-60.15	20230201	7400	5.81	20230726	24900	-68.55	20221013	7400	5.81	20230726	4.96	N	296640	500	25 억	118244	N	N	N	N
85	20230817	131019	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7830	-70	5	-0.89	125420790	16171	32.14	7730	7930	7680	10270	5530	7900	7755.91	2.30	-3064	8326	8112	7986	7772	7646	8050	7710	26	2370	500	4740	10	1	5141760	403	15.75	1.28	12	0.31	497.00	6096.00	24900	20221013	-68.55	7400	20230726	5.81	19650	-60.15	20230201	7400	5.81	20230726	24900	-68.55	20221013	7400	5.81	20230726	4.96	N	296640	500	25 억	118244	N	N	N	N
86	20230817	121022	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7830	-70	5	-0.89	118517520	15289	30.39	7730	7930	7680	10270	5530	7900	7751.82	2.30	-2710	8326	8112	7986	7772	7646	8050	7710	26	2370	500	4740	10	1	5141760	403	15.75	1.28	12	0.30	497.00	6096.00	24900	20221013	-68.55	7400	20230726	5.81	19650	-60.15	20230201	7400	5.81	20230726	24900	-68.55	20221013	7400	5.81	20230726	4.96	N	296640	500	25 억	118244	N	N	N	N
87	20230817	111023	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7800	-100	5	-1.27	113037260	14587	28.99	7730	7930	7680	10270	5530	7900	7749.18	2.30	-2482	8326	8112	7986	7772	7646	8050	7710	26	2370	500	4740	10	1	5141760	401	15.69	1.28	12	0.28	497.00	6096.00	24900	20221013	-68.67	7400	20230726	5.41	19650	-60.31	20230201	7400	5.41	20230726	24900	-68.67	20221013	7400	5.41	20230726	4.96	N	296640	500	25 억	118244	N	N	N	N
88	20230817	101017	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7870	-30	5	-0.38	100216540	12945	25.73	7730	7930	7680	10270	5530	7900	7741.72	2.30	-2253	8326	8112	7986	7772	7646	8050	7710	26	2370	500	4740	10	1	5141760	405	15.84	1.29	12	0.25	497.00	6096.00	24900	20221013	-68.39	7400	20230726	6.35	19650	-59.95	20230201	7400	6.35	20230726	24900	-68.39	20221013	7400	6.35	20230726	4.96	N	296640	500	25 억	118244	N	N	N	N
89	20230817	091016	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7720	-180	5	-2.28	48191140	6232	12.39	7730	7930	7700	10270	5530	7900	7732.85	2.30	-1932	8326	8112	7986	7772	7646	8050	7710	26	2370	500	4740	10	1	5141760	397	15.53	1.27	12	0.12	497.00	6096.00	24900	20221013	-69.00	7400	20230726	4.32	19650	-60.71	20230201	7400	4.32	20230726	24900	-69.00	20221013	7400	4.32	20230726	4.96	N	296640	500	25 억	118244	N	N	N	N
90	20230816	161022	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7900	-340	5	-4.13	397886480	50137	225.26	8020	8200	7860	10710	5770	8240	7935.99	2.55	-11426	8566	8402	8246	8082	7926	8325	8005	26	2470	500	4940	10	1	5141760	406	15.90	1.30	12	0.98	497.00	6096.00	24900	20221013	-68.27	7400	20230726	6.76	19650	-59.80	20230201	7400	6.76	20230726	24900	-68.27	20221013	7400	6.76	20230726	4.98	N	296640	500	25 억	131348	N	N	N	N
91	20230816	151024	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7920	-320	5	-3.88	378783870	47721	214.41	8020	8200	7860	10710	5770	8240	7937.47	2.55	-11839	8566	8402	8246	8082	7926	8325	8005	26	2470	500	4940	10	1	5141760	407	15.94	1.30	12	0.93	497.00	6096.00	24900	20221013	-68.19	7400	20230726	7.03	19650	-59.69	20230201	7400	7.03	20230726	24900	-68.19	20221013	7400	7.03	20230726	4.98	N	296640	500	25 억	131348	N	N	N	N
92	20230816	141022	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7920	-320	5	-3.88	343657800	43289	194.50	8020	8200	7860	10710	5770	8240	7938.69	2.55	-11962	8566	8402	8246	8082	7926	8325	8005	26	2470	500	4940	10	1	5141760	407	15.94	1.30	12	0.84	497.00	6096.00	24900	20221013	-68.19	7400	20230726	7.03	19650	-59.69	20230201	7400	7.03	20230726	24900	-68.19	20221013	7400	7.03	20230726	4.98	N	296640	500	25 억	131348	N	N	N	N
93	20230816	131020	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7880	-360	5	-4.37	303865790	38241	171.82	8020	8200	7860	10710	5770	8240	7946.07	2.55	-9335	8566	8402	8246	8082	7926	8325	8005	26	2470	500	4940	10	1	5141760	405	15.86	1.29	12	0.74	497.00	6096.00	24900	20221013	-68.35	7400	20230726	6.49	19650	-59.90	20230201	7400	6.49	20230726	24900	-68.35	20221013	7400	6.49	20230726	4.98	N	296640	500	25 억	131348	N	N	N	N
94	20230816	121034	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7930	-310	5	-3.76	279346070	35134	157.86	8020	8200	7860	10710	5770	8240	7950.88	2.55	-8139	8566	8402	8246	8082	7926	8325	8005	26	2470	500	4940	10	1	5141760	408	15.96	1.30	12	0.68	497.00	6096.00	24900	20221013	-68.15	7400	20230726	7.16	19650	-59.64	20230201	7400	7.16	20230726	24900	-68.15	20221013	7400	7.16	20230726	4.98	N	296640	500	25 억	131348	N	N	N	N
95	20230816	111029	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7900	-340	5	-4.13	250854990	31531	141.67	8020	8200	7860	10710	5770	8240	7955.82	2.55	-8476	8566	8402	8246	8082	7926	8325	8005	26	2470	500	4940	10	1	5141760	406	15.90	1.30	12	0.61	497.00	6096.00	24900	20221013	-68.27	7400	20230726	6.76	19650	-59.80	20230201	7400	6.76	20230726	24900	-68.27	20221013	7400	6.76	20230726	4.98	N	296640	500	25 억	131348	N	N	N	N
96	20230816	101024	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7940	-300	5	-3.64	201686070	25319	113.76	8020	8200	7860	10710	5770	8240	7965.80	2.55	-9461	8566	8402	8246	8082	7926	8325	8005	26	2470	500	4940	10	1	5141760	408	15.98	1.30	12	0.49	497.00	6096.00	24900	20221013	-68.11	7400	20230726	7.30	19650	-59.59	20230201	7400	7.30	20230726	24900	-68.11	20221013	7400	7.30	20230726	4.98	N	296640	500	25 억	131348	N	N	N	N
97	20230816	091019	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7990	-250	5	-3.03	75936190	9470	42.55	8020	8200	7990	10710	5770	8240	8018.61	2.55	-1225	8566	8402	8246	8082	7926	8325	8005	26	2470	500	4940	10	1	5141760	411	16.08	1.31	12	0.18	497.00	6096.00	24900	20221013	-67.91	7400	20230726	7.97	19650	-59.34	20230201	7400	7.97	20230726	24900	-67.91	20221013	7400	7.97	20230726	4.98	N	296640	500	25 억	131348	N	N	N	N
98	20230814	161010	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8240	-180	5	-2.14	182392350	22252	75.80	8410	8410	8090	10940	5900	8420	8196.17	2.56	88	8746	8582	8376	8212	8006	8665	8295	26	2520	500	5050	10	1	5141760	424	16.58	1.35	12	0.43	497.00	6096.00	24900	20221013	-66.91	7400	20230726	11.35	19650	-58.07	20230201	7400	11.35	20230726	24900	-66.91	20221013	7400	11.35	20230726	5.00	N	296640	500	25 억	131704	N	N	N	N
99	20230814	151007	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8230	-190	5	-2.26	169258040	20652	70.35	8410	8410	8090	10940	5900	8420	8195.18	2.56	-23	8746	8582	8376	8212	8006	8665	8295	26	2520	500	5050	10	1	5141760	423	16.56	1.35	12	0.40	497.00	6096.00	24900	20221013	-66.95	7400	20230726	11.22	19650	-58.12	20230201	7400	11.22	20230726	24900	-66.95	20221013	7400	11.22	20230726	5.00	N	296640	500	25 억	131704	N	N	N	N
100	20230814	141010	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8240	-180	5	-2.14	156516160	19103	65.07	8410	8410	8090	10940	5900	8420	8192.68	2.56	-241	8746	8582	8376	8212	8006	8665	8295	26	2520	500	5050	10	1	5141760	424	16.58	1.35	12	0.37	497.00	6096.00	24900	20221013	-66.91	7400	20230726	11.35	19650	-58.07	20230201	7400	11.35	20230726	24900	-66.91	20221013	7400	11.35	20230726	5.00	N	296640	500	25 억	131704	N	N	N	N
101	20230814	130958	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8190	-230	5	-2.73	149226770	18216	62.05	8410	8410	8090	10940	5900	8420	8191.44	2.56	94	8746	8582	8376	8212	8006	8665	8295	26	2520	500	5050	10	1	5141760	421	16.48	1.34	12	0.35	497.00	6096.00	24900	20221013	-67.11	7400	20230726	10.68	19650	-58.32	20230201	7400	10.68	20230726	24900	-67.11	20221013	7400	10.68	20230726	5.00	N	296640	500	25 억	131704	N	N	N	N
102	20230814	121006	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8240	-180	5	-2.14	128788660	15733	53.59	8410	8410	8090	10940	5900	8420	8185.15	2.56	1134	8746	8582	8376	8212	8006	8665	8295	26	2520	500	5050	10	1	5141760	424	16.58	1.35	12	0.31	497.00	6096.00	24900	20221013	-66.91	7400	20230726	11.35	19650	-58.07	20230201	7400	11.35	20230726	24900	-66.91	20221013	7400	11.35	20230726	5.00	N	296640	500	25 억	131704	N	N	N	N
103	20230814	110958	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8250	-170	5	-2.02	117474940	14354	48.90	8410	8410	8090	10940	5900	8420	8183.30	2.56	2038	8746	8582	8376	8212	8006	8665	8295	26	2520	500	5050	10	1	5141760	424	16.60	1.35	12	0.28	497.00	6096.00	24900	20221013	-66.87	7400	20230726	11.49	19650	-58.02	20230201	7400	11.49	20230726	24900	-66.87	20221013	7400	11.49	20230726	5.00	N	296640	500	25 억	131704	N	N	N	N
104	20230814	101002	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8250	-170	5	-2.02	78602690	9604	32.72	8410	8410	8090	10940	5900	8420	8183.14	2.56	1097	8746	8582	8376	8212	8006	8665	8295	26	2520	500	5050	10	1	5141760	424	16.60	1.35	12	0.19	497.00	6096.00	24900	20221013	-66.87	7400	20230726	11.49	19650	-58.02	20230201	7400	11.49	20230726	24900	-66.87	20221013	7400	11.49	20230726	5.00	N	296640	500	25 억	131704	N	N	N	N
105	20230814	090959	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8220	-200	5	-2.38	17227980	2103	7.16	8410	8410	8090	10940	5900	8420	8186.55	2.56	-478	8746	8582	8376	8212	8006	8665	8295	26	2520	500	5050	10	1	5141760	423	16.54	1.35	12	0.04	497.00	6096.00	24900	20221013	-66.99	7400	20230726	11.08	19650	-58.17	20230201	7400	11.08	20230726	24900	-66.99	20221013	7400	11.08	20230726	5.00	N	296640	500	25 억	131704	N	N	N	N
106	20230811	160959	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	8420	180	2	2.18	245604700	29240	102.51	8240	8540	8170	10710	5770	8240	8399.61	2.49	4399	8560	8400	8230	8070	7900	8315	7985	26	2470	500	4940	10	1	5141760	433	16.94	1.38	12	0.57	497.00	6096.00	24900	20221013	-66.18	7400	20230726	13.78	19650	-57.15	20230201	7400	13.78	20230726	24900	-66.18	20221013	7400	13.78	20230726	4.96	N	296640	500	25 억	127805	N	N	N	N
107	20230811	150954	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	8410	170	2	2.06	242477790	28868	101.21	8240	8540	8170	10710	5770	8240	8399.54	2.49	4464	8560	8400	8230	8070	7900	8315	7985	26	2470	500	4940	10	1	5141760	432	16.92	1.38	12	0.56	497.00	6096.00	24900	20221013	-66.22	7400	20230726	13.65	19650	-57.20	20230201	7400	13.65	20230726	24900	-66.22	20221013	7400	13.65	20230726	4.96	N	296640	500	25 억	127805	N	N	N	N
108	20230811	140953	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	8460	220	2	2.67	214681720	25560	89.61	8240	8540	8170	10710	5770	8240	8399.13	2.49	5512	8560	8400	8230	8070	7900	8315	7985	26	2470	500	4940	10	1	5141760	435	17.02	1.39	12	0.50	497.00	6096.00	24900	20221013	-66.02	7400	20230726	14.32	19650	-56.95	20230201	7400	14.32	20230726	24900	-66.02	20221013	7400	14.32	20230726	4.96	N	296640	500	25 억	127805	N	N	N	N
109	20230811	130951	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	8520	280	2	3.40	181491300	21637	75.86	8240	8520	8170	10710	5770	8240	8388.01	2.49	6119	8560	8400	8230	8070	7900	8315	7985	26	2470	500	4940	10	1	5141760	438	17.14	1.40	12	0.42	497.00	6096.00	24900	20221013	-65.78	7400	20230726	15.14	19650	-56.64	20230201	7400	15.14	20230726	24900	-65.78	20221013	7400	15.14	20230726	4.96	N	296640	500	25 억	127805	N	N	N	N
110	20230811	120943	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	8470	230	2	2.79	153409090	18325	64.25	8240	8510	8170	10710	5770	8240	8371.57	2.49	5527	8560	8400	8230	8070	7900	8315	7985	26	2470	500	4940	10	1	5141760	436	17.04	1.39	12	0.36	497.00	6096.00	24900	20221013	-65.98	7400	20230726	14.46	19650	-56.90	20230201	7400	14.46	20230726	24900	-65.98	20221013	7400	14.46	20230726	4.96	N	296640	500	25 억	127805	N	N	N	N
111	20230811	110944	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	8450	210	2	2.55	115062930	13801	48.39	8240	8470	8170	10710	5770	8240	8337.29	2.49	5305	8560	8400	8230	8070	7900	8315	7985	26	2470	500	4940	10	1	5141760	434	17.00	1.39	12	0.27	497.00	6096.00	24900	20221013	-66.06	7400	20230726	14.19	19650	-57.00	20230201	7400	14.19	20230726	24900	-66.06	20221013	7400	14.19	20230726	4.96	N	296640	500	25 억	127805	N	N	N	N
112	20230811	100939	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	8360	120	2	1.46	58733480	7106	24.91	8240	8360	8170	10710	5770	8240	8265.34	2.49	1519	8560	8400	8230	8070	7900	8315	7985	26	2470	500	4940	10	1	5141760	430	16.82	1.37	12	0.14	497.00	6096.00	24900	20221013	-66.43	7400	20230726	12.97	19650	-57.46	20230201	7400	12.97	20230726	24900	-66.43	20221013	7400	12.97	20230726	4.96	N	296640	500	25 억	127805	N	N	N	N
113	20230811	090950	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	8230	-10	5	-0.12	19964720	2433	8.53	8240	8290	8170	10710	5770	8240	8205.80	2.49	-7	8560	8400	8230	8070	7900	8315	7985	26	2470	500	4940	10	1	5141760	423	16.56	1.35	12	0.05	497.00	6096.00	24900	20221013	-66.95	7400	20230726	11.22	19650	-58.12	20230201	7400	11.22	20230726	24900	-66.95	20221013	7400	11.22	20230726	4.96	N	296640	500	25 억	127805	N	N	N	N
114	20230810	160941	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	8240	-160	5	-1.90	234288430	28523	104.78	8280	8390	8060	10920	5880	8400	8212.58	2.40	5389	8633	8516	8283	8166	7933	8575	8225	26	2520	500	5040	10	1	5141760	424	16.58	1.35	12	0.55	497.00	6096.00	24900	20221013	-66.91	7400	20230726	11.35	19650	-58.07	20230201	7400	11.35	20230726	24900	-66.91	20221013	7400	11.35	20230726	4.89	N	296640	500	25 억	123416	N	N	N	N
115	20230810	150938	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	8260	-140	5	-1.67	209582330	25525	93.77	8280	8390	8060	10920	5880	8400	8210.87	2.40	4732	8633	8516	8283	8166	7933	8575	8225	26	2520	500	5040	10	1	5141760	425	16.62	1.35	12	0.50	497.00	6096.00	24900	20221013	-66.83	7400	20230726	11.62	19650	-57.96	20230201	7400	11.62	20230726	24900	-66.83	20221013	7400	11.62	20230726	4.89	N	296640	500	25 억	123416	N	N	N	N
116	20230810	140940	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	8280	-120	5	-1.43	193130020	23534	86.46	8280	8390	8060	10920	5880	8400	8206.43	2.40	4126	8633	8516	8283	8166	7933	8575	8225	26	2520	500	5040	10	1	5141760	426	16.66	1.36	12	0.46	497.00	6096.00	24900	20221013	-66.75	7400	20230726	11.89	19650	-57.86	20230201	7400	11.89	20230726	24900	-66.75	20221013	7400	11.89	20230726	4.89	N	296640	500	25 억	123416	N	N	N	N
117	20230810	130930	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	8250	-150	5	-1.79	174536070	21283	78.19	8280	8390	8060	10920	5880	8400	8200.73	2.40	4161	8633	8516	8283	8166	7933	8575	8225	26	2520	500	5040	10	1	5141760	424	16.60	1.35	12	0.41	497.00	6096.00	24900	20221013	-66.87	7400	20230726	11.49	19650	-58.02	20230201	7400	11.49	20230726	24900	-66.87	20221013	7400	11.49	20230726	4.89	N	296640	500	25 억	123416	N	N	N	N
118	20230810	120947	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	8270	-130	5	-1.55	158516180	19340	71.05	8280	8390	8060	10920	5880	8400	8196.29	2.40	3992	8633	8516	8283	8166	7933	8575	8225	26	2520	500	5040	10	1	5141760	425	16.64	1.36	12	0.38	497.00	6096.00	24900	20221013	-66.79	7400	20230726	11.76	19650	-57.91	20230201	7400	11.76	20230726	24900	-66.79	20221013	7400	11.76	20230726	4.89	N	296640	500	25 억	123416	N	N	N	N
119	20230810	110949	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	8200	-200	5	-2.38	126814850	15478	56.86	8280	8390	8060	10920	5880	8400	8193.23	2.40	1702	8633	8516	8283	8166	7933	8575	8225	26	2520	500	5040	10	1	5141760	422	16.50	1.35	12	0.30	497.00	6096.00	24900	20221013	-67.07	7400	20230726	10.81	19650	-58.27	20230201	7400	10.81	20230726	24900	-67.07	20221013	7400	10.81	20230726	4.89	N	296640	500	25 억	123416	N	N	N	N
120	20230810	100943	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	8200	-200	5	-2.38	89180560	10858	39.89	8280	8390	8130	10920	5880	8400	8213.35	2.40	748	8633	8516	8283	8166	7933	8575	8225	26	2520	500	5040	10	1	5141760	422	16.50	1.35	12	0.21	497.00	6096.00	24900	20221013	-67.07	7400	20230726	10.81	19650	-58.27	20230201	7400	10.81	20230726	24900	-67.07	20221013	7400	10.81	20230726	4.89	N	296640	500	25 억	123416	N	N	N	N
121	20230810	090954	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	8270	-130	5	-1.55	23297760	2812	10.33	8280	8390	8250	10920	5880	8400	8285.12	2.40	-299	8633	8516	8283	8166	7933	8575	8225	26	2520	500	5040	10	1	5141760	425	16.64	1.36	12	0.05	497.00	6096.00	24900	20221013	-66.79	7400	20230726	11.76	19650	-57.91	20230201	7400	11.76	20230726	24900	-66.79	20221013	7400	11.76	20230726	4.89	N	296640	500	25 억	123416	N	N	N	N
122	20230809	160940	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	8400	190	2	2.31	225974460	27221	72.70	8050	8400	8050	10670	5750	8210	8301.48	2.16	12026	8836	8522	8316	8002	7796	8420	7900	26	2460	500	4920	10	1	5141760	432	16.90	1.38	12	0.53	497.00	6096.00	24900	20221013	-66.27	7400	20230726	13.51	19650	-57.25	20230201	7400	13.51	20230726	24900	-66.27	20221013	7400	13.51	20230726	4.93	N	296640	500	25 억	110820	N	N	N	N
123	20230809	150928	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	8380	170	2	2.07	202790700	24458	65.32	8050	8380	8050	10670	5750	8210	8291.39	2.16	10722	8836	8522	8316	8002	7796	8420	7900	26	2460	500	4920	10	1	5141760	431	16.86	1.37	12	0.48	497.00	6096.00	24900	20221013	-66.35	7400	20230726	13.24	19650	-57.35	20230201	7400	13.24	20230726	24900	-66.35	20221013	7400	13.24	20230726	4.93	N	296640	500	25 억	110820	N	N	N	N
124	20230809	140926	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	8360	150	2	1.83	187683080	22653	60.50	8050	8380	8050	10670	5750	8210	8285.13	2.16	9371	8836	8522	8316	8002	7796	8420	7900	26	2460	500	4920	10	1	5141760	430	16.82	1.37	12	0.44	497.00	6096.00	24900	20221013	-66.43	7400	20230726	12.97	19650	-57.46	20230201	7400	12.97	20230726	24900	-66.43	20221013	7400	12.97	20230726	4.93	N	296640	500	25 억	110820	N	N	N	N
125	20230809	130947	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	8340	130	2	1.58	156165690	18882	50.43	8050	8360	8050	10670	5750	8210	8270.61	2.16	7940	8836	8522	8316	8002	7796	8420	7900	26	2460	500	4920	10	1	5141760	429	16.78	1.37	12	0.37	497.00	6096.00	24900	20221013	-66.51	7400	20230726	12.70	19650	-57.56	20230201	7400	12.70	20230726	24900	-66.51	20221013	7400	12.70	20230726	4.93	N	296640	500	25 억	110820	N	N	N	N
126	20230809	120946	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	8310	100	2	1.22	120430970	14586	38.95	8050	8350	8050	10670	5750	8210	8256.61	2.16	6960	8836	8522	8316	8002	7796	8420	7900	26	2460	500	4920	10	1	5141760	427	16.72	1.36	12	0.28	497.00	6096.00	24900	20221013	-66.63	7400	20230726	12.30	19650	-57.71	20230201	7400	12.30	20230726	24900	-66.63	20221013	7400	12.30	20230726	4.93	N	296640	500	25 억	110820	N	N	N	N
127	20230809	110938	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	8260	50	2	0.61	80373530	9764	26.08	8050	8300	8050	10670	5750	8210	8231.62	2.16	4196	8836	8522	8316	8002	7796	8420	7900	26	2460	500	4920	10	1	5141760	425	16.62	1.35	12	0.19	497.00	6096.00	24900	20221013	-66.83	7400	20230726	11.62	19650	-57.96	20230201	7400	11.62	20230726	24900	-66.83	20221013	7400	11.62	20230726	4.93	N	296640	500	25 억	110820	N	N	N	N
128	20230809	100925	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	8230	20	2	0.24	42981940	5238	13.99	8050	8260	8050	10670	5750	8210	8205.79	2.16	1612	8836	8522	8316	8002	7796	8420	7900	26	2460	500	4920	10	1	5141760	423	16.56	1.35	12	0.10	497.00	6096.00	24900	20221013	-66.95	7400	20230726	11.22	19650	-58.12	20230201	7400	11.22	20230726	24900	-66.95	20221013	7400	11.22	20230726	4.93	N	296640	500	25 억	110820	N	N	N	N
129	20230809	090931	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	8250	40	2	0.49	9904830	1203	3.21	8050	8260	8050	10670	5750	8210	8233.44	2.16	805	8836	8522	8316	8002	7796	8420	7900	26	2460	500	4920	10	1	5141760	424	16.60	1.35	12	0.02	497.00	6096.00	24900	20221013	-66.87	7400	20230726	11.49	19650	-58.02	20230201	7400	11.49	20230726	24900	-66.87	20221013	7400	11.49	20230726	4.93	N	296640	500	25 억	110820	N	N	N	N
130	20230808	160949	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	8210	-330	5	-3.86	308489970	37368	118.54	8630	8630	8110	11100	5980	8540	8255.82	2.40	-11369	8920	8730	8540	8350	8160	8635	8255	26	2560	500	5120	10	1	5141760	422	16.52	1.35	12	0.73	497.00	6096.00	24900	20221013	-67.03	7400	20230726	10.95	19650	-58.22	20230201	7400	10.95	20230726	24900	-67.03	20221013	7400	10.95	20230726	4.92	N	296640	500	25 억	123345	N	N	N	N
131	20230808	150936	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	8140	-400	5	-4.68	294544060	35666	113.14	8630	8630	8110	11100	5980	8540	8258.40	2.40	-11771	8920	8730	8540	8350	8160	8635	8255	26	2560	500	5120	10	1	5141760	419	16.38	1.34	12	0.69	497.00	6096.00	24900	20221013	-67.31	7400	20230726	10.00	19650	-58.58	20230201	7400	10.00	20230726	24900	-67.31	20221013	7400	10.00	20230726	4.92	N	296640	500	25 억	123345	N	N	N	N
132	20230808	140933	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	8180	-360	5	-4.22	256354220	30990	98.31	8630	8630	8110	11100	5980	8540	8272.16	2.40	-12200	8920	8730	8540	8350	8160	8635	8255	26	2560	500	5120	10	1	5141760	421	16.46	1.34	12	0.60	497.00	6096.00	24900	20221013	-67.15	7400	20230726	10.54	19650	-58.37	20230201	7400	10.54	20230726	24900	-67.15	20221013	7400	10.54	20230726	4.92	N	296640	500	25 억	123345	N	N	N	N
133	20230808	130924	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	8160	-380	5	-4.45	221725110	26749	84.86	8630	8630	8110	11100	5980	8540	8289.10	2.40	-12078	8920	8730	8540	8350	8160	8635	8255	26	2560	500	5120	10	1	5141760	420	16.42	1.34	12	0.52	497.00	6096.00	24900	20221013	-67.23	7400	20230726	10.27	19650	-58.47	20230201	7400	10.27	20230726	24900	-67.23	20221013	7400	10.27	20230726	4.92	N	296640	500	25 억	123345	N	N	N	N
134	20230808	120931	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	8170	-370	5	-4.33	194009090	23358	74.10	8630	8630	8110	11100	5980	8540	8305.89	2.40	-10597	8920	8730	8540	8350	8160	8635	8255	26	2560	500	5120	10	1	5141760	420	16.44	1.34	12	0.45	497.00	6096.00	24900	20221013	-67.19	7400	20230726	10.41	19650	-58.42	20230201	7400	10.41	20230726	24900	-67.19	20221013	7400	10.41	20230726	4.92	N	296640	500	25 억	123345	N	N	N	N
135	20230808	110919	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	8270	-270	5	-3.16	142857190	17108	54.27	8630	8630	8200	11100	5980	8540	8350.32	2.40	-9296	8920	8730	8540	8350	8160	8635	8255	26	2560	500	5120	10	1	5141760	425	16.64	1.36	12	0.33	497.00	6096.00	24900	20221013	-66.79	7400	20230726	11.76	19650	-57.91	20230201	7400	11.76	20230726	24900	-66.79	20221013	7400	11.76	20230726	4.92	N	296640	500	25 억	123345	N	N	N	N
136	20230808	100932	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	8420	-120	5	-1.41	42289300	5006	15.88	8630	8630	8400	11100	5980	8540	8447.72	2.40	-1756	8920	8730	8540	8350	8160	8635	8255	26	2560	500	5120	10	1	5141760	433	16.94	1.38	12	0.10	497.00	6096.00	24900	20221013	-66.18	7400	20230726	13.78	19650	-57.15	20230201	7400	13.78	20230726	24900	-66.18	20221013	7400	13.78	20230726	4.92	N	296640	500	25 억	123345	N	N	N	N
137	20230808	090937	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	8540	0	3	0.00	8977670	1050	3.33	8630	8630	8540	11100	5980	8540	8550.16	2.40	-379	8920	8730	8540	8350	8160	8635	8255	26	2560	500	5120	10	1	5141760	439	17.18	1.40	12	0.02	497.00	6096.00	24900	20221013	-65.70	7400	20230726	15.41	19650	-56.54	20230201	7400	15.41	20230726	24900	-65.70	20221013	7400	15.41	20230726	4.92	N	296640	500	25 억	123345	N	N	N	N
138	20230807	160928	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	8540	-80	5	-0.93	268494650	31522	128.41	8620	8730	8350	11200	6040	8620	8517.69	2.25	7646	8853	8736	8503	8386	8153	8795	8445	26	2580	500	5170	10	1	5141760	439	17.18	1.40	12	0.61	497.00	6096.00	24900	20221013	-65.70	7400	20230726	15.41	19650	-56.54	20230201	7400	15.41	20230726	24900	-65.70	20221013	7400	15.41	20230726	4.93	N	296640	500	25 억	115700	N	N	N	N
139	20230807	150928	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	8490	-130	5	-1.51	247805690	29088	118.50	8620	8730	8350	11200	6040	8620	8519.17	2.25	7897	8853	8736	8503	8386	8153	8795	8445	26	2580	500	5170	10	1	5141760	437	17.08	1.39	12	0.57	497.00	6096.00	24900	20221013	-65.90	7400	20230726	14.73	19650	-56.79	20230201	7400	14.73	20230726	24900	-65.90	20221013	7400	14.73	20230726	4.93	N	296640	500	25 억	115700	N	N	N	N
140	20230807	140934	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	8440	-180	5	-2.09	207561060	24327	99.10	8620	8730	8350	11200	6040	8620	8532.13	2.25	4958	8853	8736	8503	8386	8153	8795	8445	26	2580	500	5170	10	1	5141760	434	16.98	1.38	12	0.47	497.00	6096.00	24900	20221013	-66.10	7400	20230726	14.05	19650	-57.05	20230201	7400	14.05	20230726	24900	-66.10	20221013	7400	14.05	20230726	4.93	N	296640	500	25 억	115700	N	N	N	N
141	20230807	130923	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	8500	-120	5	-1.39	148565070	17323	70.57	8620	8730	8400	11200	6040	8620	8576.17	2.25	2015	8853	8736	8503	8386	8153	8795	8445	26	2580	500	5170	10	1	5141760	437	17.10	1.39	12	0.34	497.00	6096.00	24900	20221013	-65.86	7400	20230726	14.86	19650	-56.74	20230201	7400	14.86	20230726	24900	-65.86	20221013	7400	14.86	20230726	4.93	N	296640	500	25 억	115700	N	N	N	N
142	20230807	120922	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	8620	0	3	0.00	135960410	15849	64.57	8620	8730	8400	11200	6040	8620	8578.49	2.25	2581	8853	8736	8503	8386	8153	8795	8445	26	2580	500	5170	10	1	5141760	443	17.34	1.41	12	0.31	497.00	6096.00	24900	20221013	-65.38	7400	20230726	16.49	19650	-56.13	20230201	7400	16.49	20230726	24900	-65.38	20221013	7400	16.49	20230726	4.93	N	296640	500	25 억	115700	N	N	N	N
143	20230807	110914	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	8560	-60	5	-0.70	109362730	12732	51.87	8620	8730	8400	11200	6040	8620	8589.60	2.25	2842	8853	8736	8503	8386	8153	8795	8445	26	2580	500	5170	10	1	5141760	440	17.22	1.40	12	0.25	497.00	6096.00	24900	20221013	-65.62	7400	20230726	15.68	19650	-56.44	20230201	7400	15.68	20230726	24900	-65.62	20221013	7400	15.68	20230726	4.93	N	296640	500	25 억	115700	N	N	N	N
144	20230807	100927	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	8610	-10	5	-0.12	41484400	4881	19.88	8620	8630	8400	11200	6040	8620	8499.16	2.25	416	8853	8736	8503	8386	8153	8795	8445	26	2580	500	5170	10	1	5141760	443	17.32	1.41	12	0.09	497.00	6096.00	24900	20221013	-65.42	7400	20230726	16.35	19650	-56.18	20230201	7400	16.35	20230726	24900	-65.42	20221013	7400	16.35	20230726	4.93	N	296640	500	25 억	115700	N	N	N	N
145	20230807	090924	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	8610	-10	5	-0.12	5828350	680	2.77	8620	8630	8470	11200	6040	8620	8571.10	2.25	-582	8853	8736	8503	8386	8153	8795	8445	26	2580	500	5170	10	1	5141760	443	17.32	1.41	12	0.01	497.00	6096.00	24900	20221013	-65.42	7400	20230726	16.35	19650	-56.18	20230201	7400	16.35	20230726	24900	-65.42	20221013	7400	16.35	20230726	4.93	N	296640	500	25 억	115700	N	N	N	N
146	20230804	160917	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	8620	80	2	0.94	205997420	24491	56.27	8400	8620	8270	11100	5980	8540	8411.11	2.22	1729	9093	8816	8523	8246	7953	8955	8385	26	2560	500	5120	10	1	5141760	443	17.34	1.41	12	0.48	497.00	6096.00	24900	20221013	-65.38	7400	20230726	16.49	19650	-56.13	20230201	7400	16.49	20230726	24900	-65.38	20221013	7400	16.49	20230726	4.97	N	296640	500	25 억	113893	N	N	N	N
147	20230804	150917	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	8520	-20	5	-0.23	159706800	19095	43.87	8400	8580	8270	11100	5980	8540	8363.80	2.22	392	9093	8816	8523	8246	7953	8955	8385	26	2560	500	5120	10	1	5141760	438	17.14	1.40	12	0.37	497.00	6096.00	24900	20221013	-65.78	7400	20230726	15.14	19650	-56.64	20230201	7400	15.14	20230726	24900	-65.78	20221013	7400	15.14	20230726	4.97	N	296640	500	25 억	113893	N	N	N	N
148	20230804	140930	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	8400	-140	5	-1.64	134679620	16127	37.05	8400	8580	8270	11100	5980	8540	8351.19	2.22	-502	9093	8816	8523	8246	7953	8955	8385	26	2560	500	5120	10	1	5141760	432	16.90	1.38	12	0.31	497.00	6096.00	24900	20221013	-66.27	7400	20230726	13.51	19650	-57.25	20230201	7400	13.51	20230726	24900	-66.27	20221013	7400	13.51	20230726	4.97	N	296640	500	25 억	113893	N	N	N	N
149	20230804	130914	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	8340	-200	5	-2.34	122659310	14688	33.74	8400	8580	8270	11100	5980	8540	8350.99	2.22	-525	9093	8816	8523	8246	7953	8955	8385	26	2560	500	5120	10	1	5141760	429	16.78	1.37	12	0.29	497.00	6096.00	24900	20221013	-66.51	7400	20230726	12.70	19650	-57.56	20230201	7400	12.70	20230726	24900	-66.51	20221013	7400	12.70	20230726	4.97	N	296640	500	25 억	113893	N	N	N	N
150	20230804	120909	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	8310	-230	5	-2.69	89291080	10666	24.50	8400	8580	8300	11100	5980	8540	8371.56	2.22	1936	9093	8816	8523	8246	7953	8955	8385	26	2560	500	5120	10	1	5141760	427	16.72	1.36	12	0.21	497.00	6096.00	24900	20221013	-66.63	7400	20230726	12.30	19650	-57.71	20230201	7400	12.30	20230726	24900	-66.63	20221013	7400	12.30	20230726	4.97	N	296640	500	25 억	113893	N	N	N	N
151	20230804	110921	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	8350	-190	5	-2.22	71574600	8539	19.62	8400	8580	8310	11100	5980	8540	8382.08	2.22	1519	9093	8816	8523	8246	7953	8955	8385	26	2560	500	5120	10	1	5141760	429	16.80	1.37	12	0.17	497.00	6096.00	24900	20221013	-66.47	7400	20230726	12.84	19650	-57.51	20230201	7400	12.84	20230726	24900	-66.47	20221013	7400	12.84	20230726	4.97	N	296640	500	25 억	113893	N	N	N	N
152	20230804	100905	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	8480	-60	5	-0.70	22425670	2662	6.12	8400	8580	8390	11100	5980	8540	8424.37	2.22	394	9093	8816	8523	8246	7953	8955	8385	26	2560	500	5120	10	1	5141760	436	17.06	1.39	12	0.05	497.00	6096.00	24900	20221013	-65.94	7400	20230726	14.59	19650	-56.84	20230201	7400	14.59	20230726	24900	-65.94	20221013	7400	14.59	20230726	4.97	N	296640	500	25 억	113893	N	N	N	N
153	20230804	090906	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	8560	20	2	0.23	1691910	201	0.46	8400	8580	8390	11100	5980	8540	8417.46	2.22	-18	9093	8816	8523	8246	7953	8955	8385	26	2560	500	5120	10	1	5141760	440	17.22	1.40	12	0.00	497.00	6096.00	24900	20221013	-65.62	7400	20230726	15.68	19650	-56.44	20230201	7400	15.68	20230726	24900	-65.62	20221013	7400	15.68	20230726	4.97	N	296640	500	25 억	113893	N	N	N	N
154	20230803	160908	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8540	-40	5	-0.47	365772380	43466	134.30	8430	8800	8230	11150	6010	8580	8415.14	2.29	-3847	9006	8792	8596	8382	8186	8695	8285	26	2570	500	5140	10	1	5141760	439	17.18	1.40	12	0.85	497.00	6096.00	24900	20221013	-65.70	7400	20230726	15.41	19650	-56.54	20230201	7400	15.41	20230726	24900	-65.70	20221013	7400	15.41	20230726	5.01	N	296640	500	25 억	117686	N	N	N	N
155	20230803	150915	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8470	-110	5	-1.28	340301780	40463	125.02	8430	8800	8230	11150	6010	8580	8410.20	2.29	-4320	9006	8792	8596	8382	8186	8695	8285	26	2570	500	5140	10	1	5141760	436	17.04	1.39	12	0.79	497.00	6096.00	24900	20221013	-65.98	7400	20230726	14.46	19650	-56.90	20230201	7400	14.46	20230726	24900	-65.98	20221013	7400	14.46	20230726	5.01	N	296640	500	25 억	117686	N	N	N	N
156	20230803	140907	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8410	-170	5	-1.98	314862560	37467	115.77	8430	8800	8230	11150	6010	8580	8403.73	2.29	-3976	9006	8792	8596	8382	8186	8695	8285	26	2570	500	5140	10	1	5141760	432	16.92	1.38	12	0.73	497.00	6096.00	24900	20221013	-66.22	7400	20230726	13.65	19650	-57.20	20230201	7400	13.65	20230726	24900	-66.22	20221013	7400	13.65	20230726	5.01	N	296640	500	25 억	117686	N	N	N	N
157	20230803	130909	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8330	-250	5	-2.91	310308220	36923	114.09	8430	8800	8230	11150	6010	8580	8404.20	2.29	-3865	9006	8792	8596	8382	8186	8695	8285	26	2570	500	5140	10	1	5141760	428	16.76	1.37	12	0.72	497.00	6096.00	24900	20221013	-66.55	7400	20230726	12.57	19650	-57.61	20230201	7400	12.57	20230726	24900	-66.55	20221013	7400	12.57	20230726	5.01	N	296640	500	25 억	117686	N	N	N	N
158	20230803	120914	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8290	-290	5	-3.38	264126470	31371	96.93	8430	8800	8230	11150	6010	8580	8419.45	2.29	-5431	9006	8792	8596	8382	8186	8695	8285	26	2570	500	5140	10	1	5141760	426	16.68	1.36	12	0.61	497.00	6096.00	24900	20221013	-66.71	7400	20230726	12.03	19650	-57.81	20230201	7400	12.03	20230726	24900	-66.71	20221013	7400	12.03	20230726	5.01	N	296640	500	25 억	117686	N	N	N	N
159	20230803	110903	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8420	-160	5	-1.86	228987490	27137	83.85	8430	8800	8230	11150	6010	8580	8438.20	2.29	-4054	9006	8792	8596	8382	8186	8695	8285	26	2570	500	5140	10	1	5141760	433	16.94	1.38	12	0.53	497.00	6096.00	24900	20221013	-66.18	7400	20230726	13.78	19650	-57.15	20230201	7400	13.78	20230726	24900	-66.18	20221013	7400	13.78	20230726	5.01	N	296640	500	25 억	117686	N	N	N	N
160	20230803	100900	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8310	-270	5	-3.15	96192460	11517	35.59	8430	8690	8230	11150	6010	8580	8352.21	2.29	-1381	9006	8792	8596	8382	8186	8695	8285	26	2570	500	5140	10	1	5141760	427	16.72	1.36	12	0.22	497.00	6096.00	24900	20221013	-66.63	7400	20230726	12.30	19650	-57.71	20230201	7400	12.30	20230726	24900	-66.63	20221013	7400	12.30	20230726	5.01	N	296640	500	25 억	117686	N	N	N	N
161	20230803	090903	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8300	-280	5	-3.26	37424160	4468	13.81	8430	8690	8230	11150	6010	8580	8376.04	2.29	-791	9006	8792	8596	8382	8186	8695	8285	26	2570	500	5140	10	1	5141760	427	16.70	1.36	12	0.09	497.00	6096.00	24900	20221013	-66.67	7400	20230726	12.16	19650	-57.76	20230201	7400	12.16	20230726	24900	-66.67	20221013	7400	12.16	20230726	5.01	N	296640	500	25 억	117686	N	N	N	N
162	20230802	160909	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8580	-160	5	-1.83	272800050	31883	33.01	8750	8810	8400	11360	6120	8740	8555.51	2.28	537	9366	9052	8706	8392	8046	9210	8550	26	2620	500	5240	10	1	5141760	441	17.26	1.41	12	0.62	497.00	6096.00	24900	20221013	-65.54	7400	20230726	15.95	19650	-56.34	20230201	7400	15.95	20230726	24900	-65.54	20221013	7400	15.95	20230726	5.09	N	296640	500	25 억	117138	N	N	N	N
163	20230802	150919	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8580	-160	5	-1.83	253167240	29593	30.64	8750	8810	8400	11360	6120	8740	8554.13	2.28	891	9366	9052	8706	8392	8046	9210	8550	26	2620	500	5240	10	1	5141760	441	17.26	1.41	12	0.58	497.00	6096.00	24900	20221013	-65.54	7400	20230726	15.95	19650	-56.34	20230201	7400	15.95	20230726	24900	-65.54	20221013	7400	15.95	20230726	5.09	N	296640	500	25 억	117138	N	N	N	N
164	20230802	140908	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8480	-260	5	-2.97	233205610	27263	28.22	8750	8810	8400	11360	6120	8740	8553.00	2.28	1393	9366	9052	8706	8392	8046	9210	8550	26	2620	500	5240	10	1	5141760	436	17.06	1.39	12	0.53	497.00	6096.00	24900	20221013	-65.94	7400	20230726	14.59	19650	-56.84	20230201	7400	14.59	20230726	24900	-65.94	20221013	7400	14.59	20230726	5.09	N	296640	500	25 억	117138	N	N	N	N
165	20230802	130903	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8470	-270	5	-3.09	200792280	23423	24.25	8750	8810	8450	11360	6120	8740	8571.48	2.28	1697	9366	9052	8706	8392	8046	9210	8550	26	2620	500	5240	10	1	5141760	436	17.04	1.39	12	0.46	497.00	6096.00	24900	20221013	-65.98	7400	20230726	14.46	19650	-56.90	20230201	7400	14.46	20230726	24900	-65.98	20221013	7400	14.46	20230726	5.09	N	296640	500	25 억	117138	N	N	N	N
166	20230802	120858	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8550	-190	5	-2.17	192271570	22423	23.21	8750	8810	8450	11360	6120	8740	8573.75	2.28	2130	9366	9052	8706	8392	8046	9210	8550	26	2620	500	5240	10	1	5141760	440	17.20	1.40	12	0.44	497.00	6096.00	24900	20221013	-65.66	7400	20230726	15.54	19650	-56.49	20230201	7400	15.54	20230726	24900	-65.66	20221013	7400	15.54	20230726	5.09	N	296640	500	25 억	117138	N	N	N	N
167	20230802	110900	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8580	-160	5	-1.83	129932360	15089	15.62	8750	8810	8450	11360	6120	8740	8609.91	2.28	1485	9366	9052	8706	8392	8046	9210	8550	26	2620	500	5240	10	1	5141760	441	17.26	1.41	12	0.29	497.00	6096.00	24900	20221013	-65.54	7400	20230726	15.95	19650	-56.34	20230201	7400	15.95	20230726	24900	-65.54	20221013	7400	15.95	20230726	5.09	N	296640	500	25 억	117138	N	N	N	N
168	20230802	100901	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8750	10	2	0.11	96106710	11150	11.54	8750	8810	8450	11360	6120	8740	8617.97	2.28	3042	9366	9052	8706	8392	8046	9210	8550	26	2620	500	5240	10	1	5141760	450	17.61	1.44	12	0.22	497.00	6096.00	24900	20221013	-64.86	7400	20230726	18.24	19650	-55.47	20230201	7400	18.24	20230726	24900	-64.86	20221013	7400	18.24	20230726	5.09	N	296640	500	25 억	117138	N	N	N	N
169	20230802	090900	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8790	50	2	0.57	57104820	6665	6.90	8750	8800	8450	11360	6120	8740	8564.33	2.28	1409	9366	9052	8706	8392	8046	9210	8550	26	2620	500	5240	10	1	5141760	452	17.69	1.44	12	0.13	497.00	6096.00	24900	20221013	-64.70	7400	20230726	18.78	19650	-55.27	20230201	7400	18.78	20230726	24900	-64.70	20221013	7400	18.78	20230726	5.09	N	296640	500	25 억	117138	N	N	N	N
170	20230801	160900	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8740	270	2	3.19	848591800	96382	321.61	8360	9020	8360	11010	5930	8470	8804.47	1.94	19871	8663	8566	8403	8306	8143	8615	8355	26	2540	500	5080	10	1	5141760	449	17.59	1.43	12	1.87	497.00	6096.00	24900	20221013	-64.90	7400	20230726	18.11	19650	-55.52	20230201	7400	18.11	20230726	24900	-64.90	20221013	7400	18.11	20230726	5.27	N	296640	500	25 억	99619	N	N	N	N
171	20230801	150856	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8730	260	2	3.07	837085410	95065	317.21	8360	9020	8360	11010	5930	8470	8805.40	1.94	20001	8663	8566	8403	8306	8143	8615	8355	26	2540	500	5080	10	1	5141760	449	17.57	1.43	12	1.85	497.00	6096.00	24900	20221013	-64.94	7400	20230726	17.97	19650	-55.57	20230201	7400	17.97	20230726	24900	-64.94	20221013	7400	17.97	20230726	5.27	N	296640	500	25 억	99619	N	N	N	N
172	20230801	140912	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8700	230	2	2.72	788718120	89519	298.71	8360	9020	8360	11010	5930	8470	8810.62	1.94	18865	8663	8566	8403	8306	8143	8615	8355	26	2540	500	5080	10	1	5141760	447	17.51	1.43	12	1.74	497.00	6096.00	24900	20221013	-65.06	7400	20230726	17.57	19650	-55.73	20230201	7400	17.57	20230726	24900	-65.06	20221013	7400	17.57	20230726	5.27	N	296640	500	25 억	99619	N	N	N	N
173	20230801	130852	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8780	310	2	3.66	719149750	81528	272.04	8360	9020	8360	11010	5930	8470	8820.89	1.94	18184	8663	8566	8403	8306	8143	8615	8355	26	2540	500	5080	10	1	5141760	451	17.67	1.44	12	1.59	497.00	6096.00	24900	20221013	-64.74	7400	20230726	18.65	19650	-55.32	20230201	7400	18.65	20230726	24900	-64.74	20221013	7400	18.65	20230726	5.27	N	296640	500	25 억	99619	N	N	N	N
174	20230801	120853	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8960	490	2	5.79	631274750	71637	239.04	8360	9020	8360	11010	5930	8470	8812.13	1.94	16372	8663	8566	8403	8306	8143	8615	8355	26	2540	500	5080	10	1	5141760	461	18.03	1.47	12	1.39	497.00	6096.00	24900	20221013	-64.02	7400	20230726	21.08	19650	-54.40	20230201	7400	21.08	20230726	24900	-64.02	20221013	7400	21.08	20230726	5.27	N	296640	500	25 억	99619	N	N	N	N
175	20230801	110849	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8820	350	2	4.13	367468080	42121	140.55	8360	8880	8360	11010	5930	8470	8724.11	1.94	8200	8663	8566	8403	8306	8143	8615	8355	26	2540	500	5080	10	1	5141760	454	17.75	1.45	12	0.82	497.00	6096.00	24900	20221013	-64.58	7400	20230726	19.19	19650	-55.11	20230201	7400	19.19	20230726	24900	-64.58	20221013	7400	19.19	20230726	5.27	N	296640	500	25 억	99619	N	N	N	N
176	20230801	100855	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8720	250	2	2.95	180645740	20867	69.63	8360	8800	8360	11010	5930	8470	8657.01	1.94	3733	8663	8566	8403	8306	8143	8615	8355	26	2540	500	5080	10	1	5141760	448	17.55	1.43	12	0.41	497.00	6096.00	24900	20221013	-64.98	7400	20230726	17.84	19650	-55.62	20230201	7400	17.84	20230726	24900	-64.98	20221013	7400	17.84	20230726	5.27	N	296640	500	25 억	99619	N	N	N	N
177	20230801	090847	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8490	20	2	0.24	3458290	412	1.37	8360	8490	8360	11010	5930	8470	8393.91	1.94	75	8663	8566	8403	8306	8143	8615	8355	26	2540	500	5080	10	1	5141760	437	17.08	1.39	12	0.01	497.00	6096.00	24900	20221013	-65.90	7400	20230726	14.73	19650	-56.79	20230201	7400	14.73	20230726	24900	-65.90	20221013	7400	14.73	20230726	5.27	N	296640	500	25 억	99619	N	N	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History