KissMeData/072770/price/prices-20230801.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

76 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	160636	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3150	145	2	4.83	13062111025	4173577	459.16	3005	3305	2945	3905	2105	3005	3129.85	0.94	303586	3195	3100	2990	2895	2785	3107	2902	303	900	500	2100	5	1	60523960	1907	-1050.00	3.15	12	6.90	-3.00	1001.00	3785	20230719	-16.78	1310	20230103	140.46	3785	-16.78	20230719	1310	140.46	20230103	3785	-16.78	20230719	1310	140.46	20230103	6.23	N	072770	500	302 억	570842	N	N	N	N
3	20230831	150814	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3195	190	2	6.32	12841687980	4103783	451.48	3005	3305	2945	3905	2105	3005	3129.37	0.94	294677	3195	3100	2990	2895	2785	3107	2902	303	900	500	2100	5	1	60523960	1934	-1065.00	3.19	12	6.78	-3.00	1001.00	3785	20230719	-15.59	1310	20230103	143.89	3785	-15.59	20230719	1310	143.89	20230103	3785	-15.59	20230719	1310	143.89	20230103	6.23	N	072770	500	302 억	570842	N	N	N	N
4	20230831	140901	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3205	200	2	6.66	12028225425	3849151	423.47	3005	3305	2945	3905	2105	3005	3125.05	0.94	317157	3195	3100	2990	2895	2785	3107	2902	303	900	500	2100	5	1	60523960	1940	-1068.33	3.20	12	6.36	-3.00	1001.00	3785	20230719	-15.32	1310	20230103	144.66	3785	-15.32	20230719	1310	144.66	20230103	3785	-15.32	20230719	1310	144.66	20230103	6.23	N	072770	500	302 억	570842	N	N	N	N
5	20230831	130836	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3180	175	2	5.82	11344679400	3636438	400.07	3005	3305	2945	3905	2105	3005	3119.87	0.94	253889	3195	3100	2990	2895	2785	3107	2902	303	900	500	2100	5	1	60523960	1925	-1060.00	3.18	12	6.01	-3.00	1001.00	3785	20230719	-15.98	1310	20230103	142.75	3785	-15.98	20230719	1310	142.75	20230103	3785	-15.98	20230719	1310	142.75	20230103	6.23	N	072770	500	302 억	570842	N	N	N	N
6	20230831	120854	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3185	180	2	5.99	9984771425	3210788	353.24	3005	3305	2945	3905	2105	3005	3109.91	0.94	198545	3195	3100	2990	2895	2785	3107	2902	303	900	500	2100	5	1	60523960	1928	-1061.67	3.18	12	5.30	-3.00	1001.00	3785	20230719	-15.85	1310	20230103	143.13	3785	-15.85	20230719	1310	143.13	20230103	3785	-15.85	20230719	1310	143.13	20230103	6.23	N	072770	500	302 억	570842	N	N	N	N
7	20230831	111226	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3155	150	2	4.99	8263626885	2666485	293.36	3005	3305	2945	3905	2105	3005	3099.24	0.94	122126	3195	3100	2990	2895	2785	3107	2902	303	900	500	2100	5	1	60523960	1910	-1051.67	3.15	12	4.41	-3.00	1001.00	3785	20230719	-16.64	1310	20230103	140.84	3785	-16.64	20230719	1310	140.84	20230103	3785	-16.64	20230719	1310	140.84	20230103	6.23	N	072770	500	302 억	570842	N	N	N	N
8	20230831	100935	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3060	55	2	1.83	7455825635	2405220	264.61	3005	3305	2945	3905	2105	3005	3100.04	0.94	49174	3195	3100	2990	2895	2785	3107	2902	303	900	500	2100	5	1	60523960	1852	-1020.00	3.06	12	3.97	-3.00	1001.00	3785	20230719	-19.15	1310	20230103	133.59	3785	-19.15	20230719	1310	133.59	20230103	3785	-19.15	20230719	1310	133.59	20230103	6.23	N	072770	500	302 억	570842	N	N	N	N
9	20230831	090814	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3130	125	2	4.16	636609115	205184	22.57	3005	3170	3005	3905	2105	3005	3104.91	0.94	-15670	3195	3100	2990	2895	2785	3107	2902	303	900	500	2100	5	1	60523960	1894	-1043.33	3.13	12	0.34	-3.00	1001.00	3785	20230719	-17.31	1310	20230103	138.93	3785	-17.31	20230719	1310	138.93	20230103	3785	-17.31	20230719	1310	138.93	20230103	6.23	N	072770	500	302 억	570842	N	N	N	N
10	20230830	160640	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3005	10	2	0.33	2705008700	908433	133.70	3005	3085	2880	3890	2100	2995	2977.66	1.40	-271656	3108	3051	2963	2906	2818	3080	2935	303	895	500	2090	5	1	60523960	1819	-1001.67	3.00	12	1.50	-3.00	1001.00	3785	20230719	-20.61	1310	20230103	129.39	3785	-20.61	20230719	1310	129.39	20230103	3785	-20.61	20230719	1310	129.39	20230103	6.40	N	072770	500	302 억	845955	N	N	N	N
11	20230830	150756	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3020	25	2	0.83	2584686975	868521	127.82	3005	3085	2880	3890	2100	2995	2975.96	1.40	-265994	3108	3051	2963	2906	2818	3080	2935	303	895	500	2090	5	1	60523960	1828	-1006.67	3.02	12	1.44	-3.00	1001.00	3785	20230719	-20.21	1310	20230103	130.53	3785	-20.21	20230719	1310	130.53	20230103	3785	-20.21	20230719	1310	130.53	20230103	6.40	N	072770	500	302 억	845955	N	N	N	N
12	20230830	140835	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2935	-60	5	-2.00	1941236230	653255	96.14	3005	3085	2880	3890	2100	2995	2971.64	1.40	-242624	3108	3051	2963	2906	2818	3080	2935	303	895	500	2090	5	1	60523960	1776	-978.33	2.93	12	1.08	-3.00	1001.00	3785	20230719	-22.46	1310	20230103	124.05	3785	-22.46	20230719	1310	124.05	20230103	3785	-22.46	20230719	1310	124.05	20230103	6.40	N	072770	500	302 억	845955	N	N	N	N
13	20230830	130824	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2905	-90	5	-3.01	1783247380	599179	88.18	3005	3085	2880	3890	2100	2995	2976.15	1.40	-226486	3108	3051	2963	2906	2818	3080	2935	303	895	500	2090	5	1	60523960	1758	-968.33	2.90	12	0.99	-3.00	1001.00	3785	20230719	-23.25	1310	20230103	121.76	3785	-23.25	20230719	1310	121.76	20230103	3785	-23.25	20230719	1310	121.76	20230103	6.40	N	072770	500	302 억	845955	N	N	N	N
14	20230830	120836	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2930	-65	5	-2.17	1493874710	499716	73.55	3005	3085	2915	3890	2100	2995	2989.45	1.40	-204974	3108	3051	2963	2906	2818	3080	2935	303	895	500	2090	5	1	60523960	1773	-976.67	2.93	12	0.83	-3.00	1001.00	3785	20230719	-22.59	1310	20230103	123.66	3785	-22.59	20230719	1310	123.66	20230103	3785	-22.59	20230719	1310	123.66	20230103	6.40	N	072770	500	302 억	845955	N	N	N	N
15	20230830	111212	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2950	-45	5	-1.50	1315841015	439494	64.68	3005	3085	2915	3890	2100	2995	2993.99	1.40	-178777	3108	3051	2963	2906	2818	3080	2935	303	895	500	2090	5	1	60523960	1785	-983.33	2.95	12	0.73	-3.00	1001.00	3785	20230719	-22.06	1310	20230103	125.19	3785	-22.06	20230719	1310	125.19	20230103	3785	-22.06	20230719	1310	125.19	20230103	6.40	N	072770	500	302 억	845955	N	N	N	N
16	20230830	100900	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2995	0	3	0.00	908833720	301479	44.37	3005	3085	2965	3890	2100	2995	3014.58	1.40	-109921	3108	3051	2963	2906	2818	3080	2935	303	895	500	2090	5	1	60523960	1813	-998.33	2.99	12	0.50	-3.00	1001.00	3785	20230719	-20.87	1310	20230103	128.63	3785	-20.87	20230719	1310	128.63	20230103	3785	-20.87	20230719	1310	128.63	20230103	6.40	N	072770	500	302 억	845955	N	N	N	N
17	20230830	090800	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2985	-10	5	-0.33	125414825	41831	6.16	3005	3025	2970	3890	2100	2995	2998.13	1.40	-23062	3108	3051	2963	2906	2818	3080	2935	303	895	500	2090	5	1	60523960	1807	-995.00	2.98	12	0.07	-3.00	1001.00	3785	20230719	-21.14	1310	20230103	127.86	3785	-21.14	20230719	1310	127.86	20230103	3785	-21.14	20230719	1310	127.86	20230103	6.40	N	072770	500	302 억	845955	N	N	N	N
18	20230829	160636	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2995	85	2	2.92	2011153215	675923	49.55	2910	3020	2875	3780	2040	2910	2975.42	1.36	15507	3070	2990	2870	2790	2670	3030	2830	303	870	500	2030	5	1	60523960	1813	-998.33	2.99	12	1.12	-3.00	1001.00	3785	20230719	-20.87	1310	20230103	128.63	3785	-20.87	20230719	1310	128.63	20230103	3785	-20.87	20230719	1310	128.63	20230103	6.31	N	072770	500	302 억	822179	N	N	N	N
19	20230829	150801	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2980	70	2	2.41	1838767740	618207	45.32	2910	3020	2875	3780	2040	2910	2974.37	1.36	21124	3070	2990	2870	2790	2670	3030	2830	303	870	500	2030	5	1	60523960	1804	-993.33	2.98	12	1.02	-3.00	1001.00	3785	20230719	-21.27	1310	20230103	127.48	3785	-21.27	20230719	1310	127.48	20230103	3785	-21.27	20230719	1310	127.48	20230103	6.31	N	072770	500	302 억	822179	N	N	N	N
20	20230829	140901	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2960	50	2	1.72	1568741725	527373	38.66	2910	3020	2875	3780	2040	2910	2974.65	1.36	41458	3070	2990	2870	2790	2670	3030	2830	303	870	500	2030	5	1	60523960	1792	-986.67	2.96	12	0.87	-3.00	1001.00	3785	20230719	-21.80	1310	20230103	125.95	3785	-21.80	20230719	1310	125.95	20230103	3785	-21.80	20230719	1310	125.95	20230103	6.31	N	072770	500	302 억	822179	N	N	N	N
21	20230829	130822	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2980	70	2	2.41	1361717475	457592	33.54	2910	3020	2875	3780	2040	2910	2975.85	1.36	68120	3070	2990	2870	2790	2670	3030	2830	303	870	500	2030	5	1	60523960	1804	-993.33	2.98	12	0.76	-3.00	1001.00	3785	20230719	-21.27	1310	20230103	127.48	3785	-21.27	20230719	1310	127.48	20230103	3785	-21.27	20230719	1310	127.48	20230103	6.31	N	072770	500	302 억	822179	N	N	N	N
22	20230829	120849	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2995	85	2	2.92	1207791705	406067	29.77	2910	3020	2875	3780	2040	2910	2974.38	1.36	72227	3070	2990	2870	2790	2670	3030	2830	303	870	500	2030	5	1	60523960	1813	-998.33	2.99	12	0.67	-3.00	1001.00	3785	20230719	-20.87	1310	20230103	128.63	3785	-20.87	20230719	1310	128.63	20230103	3785	-20.87	20230719	1310	128.63	20230103	6.31	N	072770	500	302 억	822179	N	N	N	N
23	20230829	111419	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2970	60	2	2.06	714075960	241048	17.67	2910	2995	2875	3780	2040	2910	2962.40	1.36	45024	3070	2990	2870	2790	2670	3030	2830	303	870	500	2030	5	1	60523960	1798	-990.00	2.97	12	0.40	-3.00	1001.00	3785	20230719	-21.53	1310	20230103	126.72	3785	-21.53	20230719	1310	126.72	20230103	3785	-21.53	20230719	1310	126.72	20230103	6.31	N	072770	500	302 억	822179	N	N	N	N
24	20230829	100932	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2980	70	2	2.41	479131970	161984	11.87	2910	2995	2875	3780	2040	2910	2957.93	1.36	28152	3070	2990	2870	2790	2670	3030	2830	303	870	500	2030	5	1	60523960	1804	-993.33	2.98	12	0.27	-3.00	1001.00	3785	20230719	-21.27	1310	20230103	127.48	3785	-21.27	20230719	1310	127.48	20230103	3785	-21.27	20230719	1310	127.48	20230103	6.31	N	072770	500	302 억	822179	N	N	N	N
25	20230829	090623	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2890	-20	5	-0.69	28581365	9874	0.72	2910	2915	2875	3780	2040	2910	2894.45	1.36	-4714	3070	2990	2870	2790	2670	3030	2830	303	870	500	2030	5	1	60523960	1749	-963.33	2.89	12	0.02	-3.00	1001.00	3785	20230719	-23.65	1310	20230103	120.61	3785	-23.65	20230719	1310	120.61	20230103	3785	-23.65	20230719	1310	120.61	20230103	6.31	N	072770	500	302 억	822179	N	N	N	N
26	20230828	160617	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2910	160	2	5.82	3917649965	1363613	318.14	2755	2950	2750	3575	1925	2750	2872.99	1.10	157864	2850	2800	2750	2700	2650	2825	2725	303	825	500	1920	5	1	60523960	1761	-970.00	2.91	12	2.25	-3.00	1001.00	3785	20230719	-23.12	1310	20230103	122.14	3785	-23.12	20230719	1310	122.14	20230103	3785	-23.12	20230719	1310	122.14	20230103	6.39	N	072770	500	302 억	666499	N	N	N	N
27	20230828	150625	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2920	170	2	6.18	3851403505	1340869	312.84	2755	2950	2750	3575	1925	2750	2872.32	1.10	158247	2850	2800	2750	2700	2650	2825	2725	303	825	500	1920	5	1	60523960	1767	-973.33	2.92	12	2.22	-3.00	1001.00	3785	20230719	-22.85	1310	20230103	122.90	3785	-22.85	20230719	1310	122.90	20230103	3785	-22.85	20230719	1310	122.90	20230103	6.39	N	072770	500	302 억	666499	N	N	N	N
28	20230828	140625	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2890	140	2	5.09	3114973950	1089113	254.10	2755	2930	2750	3575	1925	2750	2860.10	1.10	101540	2850	2800	2750	2700	2650	2825	2725	303	825	500	1920	5	1	60523960	1749	-963.33	2.89	12	1.80	-3.00	1001.00	3785	20230719	-23.65	1310	20230103	120.61	3785	-23.65	20230719	1310	120.61	20230103	3785	-23.65	20230719	1310	120.61	20230103	6.39	N	072770	500	302 억	666499	N	N	N	N
29	20230828	130629	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2880	130	2	4.73	2908511925	1017441	237.38	2755	2930	2750	3575	1925	2750	2858.65	1.10	97396	2850	2800	2750	2700	2650	2825	2725	303	825	500	1920	5	1	60523960	1743	-960.00	2.88	12	1.68	-3.00	1001.00	3785	20230719	-23.91	1310	20230103	119.85	3785	-23.91	20230719	1310	119.85	20230103	3785	-23.91	20230719	1310	119.85	20230103	6.39	N	072770	500	302 억	666499	N	N	N	N
30	20230828	120623	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2915	165	2	6.00	2743658505	960406	224.07	2755	2930	2750	3575	1925	2750	2856.77	1.10	78837	2850	2800	2750	2700	2650	2825	2725	303	825	500	1920	5	1	60523960	1764	-971.67	2.91	12	1.59	-3.00	1001.00	3785	20230719	-22.99	1310	20230103	122.52	3785	-22.99	20230719	1310	122.52	20230103	3785	-22.99	20230719	1310	122.52	20230103	6.39	N	072770	500	302 억	666499	N	N	N	N
31	20230828	110619	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2840	90	2	3.27	2160405070	758267	176.91	2755	2930	2750	3575	1925	2750	2849.14	1.10	10829	2850	2800	2750	2700	2650	2825	2725	303	825	500	1920	5	1	60523960	1719	-946.67	2.84	12	1.25	-3.00	1001.00	3785	20230719	-24.97	1310	20230103	116.79	3785	-24.97	20230719	1310	116.79	20230103	3785	-24.97	20230719	1310	116.79	20230103	6.39	N	072770	500	302 억	666499	N	N	N	N
32	20230828	100614	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2815	65	2	2.36	2088982185	733095	171.04	2755	2930	2750	3575	1925	2750	2849.54	1.10	17064	2850	2800	2750	2700	2650	2825	2725	303	825	500	1920	5	1	60523960	1704	-938.33	2.81	12	1.21	-3.00	1001.00	3785	20230719	-25.63	1310	20230103	114.89	3785	-25.63	20230719	1310	114.89	20230103	3785	-25.63	20230719	1310	114.89	20230103	6.39	N	072770	500	302 억	666499	N	N	N	N
33	20230828	090624	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2825	75	2	2.73	500308890	179946	41.98	2755	2835	2750	3575	1925	2750	2780.33	1.10	34710	2850	2800	2750	2700	2650	2825	2725	303	825	500	1920	5	1	60523960	1710	-941.67	2.82	12	0.30	-3.00	1001.00	3785	20230719	-25.36	1310	20230103	115.65	3785	-25.36	20230719	1310	115.65	20230103	3785	-25.36	20230719	1310	115.65	20230103	6.39	N	072770	500	302 억	666499	N	N	N	N
34	20230825	160619	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2750	-20	5	-0.72	1174671385	426151	47.53	2720	2800	2700	3600	1940	2770	2756.52	1.18	-52616	2960	2865	2715	2620	2470	2912	2667	303	830	500	1930	5	1	60523960	1664	-916.67	2.75	12	0.70	-3.00	1001.00	3785	20230719	-27.34	1310	20230103	109.92	3785	-27.34	20230719	1310	109.92	20230103	3785	-27.34	20230719	1310	109.92	20230103	5.66	N	072770	500	302 억	716309	N	N	N	N
35	20230825	150622	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2750	-20	5	-0.72	1077975965	390940	43.60	2720	2800	2700	3600	1940	2770	2757.39	1.18	-53306	2960	2865	2715	2620	2470	2912	2667	303	830	500	1930	5	1	60523960	1664	-916.67	2.75	12	0.65	-3.00	1001.00	3785	20230719	-27.34	1310	20230103	109.92	3785	-27.34	20230719	1310	109.92	20230103	3785	-27.34	20230719	1310	109.92	20230103	5.66	N	072770	500	302 억	716309	N	N	N	N
36	20230825	140621	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2750	-20	5	-0.72	967785945	350929	39.14	2720	2800	2700	3600	1940	2770	2757.78	1.18	-52945	2960	2865	2715	2620	2470	2912	2667	303	830	500	1930	5	1	60523960	1664	-916.67	2.75	12	0.58	-3.00	1001.00	3785	20230719	-27.34	1310	20230103	109.92	3785	-27.34	20230719	1310	109.92	20230103	3785	-27.34	20230719	1310	109.92	20230103	5.66	N	072770	500	302 억	716309	N	N	N	N
37	20230825	130618	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2750	-20	5	-0.72	913298950	331158	36.94	2720	2800	2700	3600	1940	2770	2757.89	1.18	-46660	2960	2865	2715	2620	2470	2912	2667	303	830	500	1930	5	1	60523960	1664	-916.67	2.75	12	0.55	-3.00	1001.00	3785	20230719	-27.34	1310	20230103	109.92	3785	-27.34	20230719	1310	109.92	20230103	3785	-27.34	20230719	1310	109.92	20230103	5.66	N	072770	500	302 억	716309	N	N	N	N
38	20230825	120618	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2745	-25	5	-0.90	795123430	288416	32.17	2720	2800	2700	3600	1940	2770	2756.86	1.18	-38954	2960	2865	2715	2620	2470	2912	2667	303	830	500	1930	5	1	60523960	1661	-915.00	2.74	12	0.48	-3.00	1001.00	3785	20230719	-27.48	1310	20230103	109.54	3785	-27.48	20230719	1310	109.54	20230103	3785	-27.48	20230719	1310	109.54	20230103	5.66	N	072770	500	302 억	716309	N	N	N	N
39	20230825	110620	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2785	15	2	0.54	583640260	211645	23.61	2720	2800	2700	3600	1940	2770	2757.64	1.18	-6206	2960	2865	2715	2620	2470	2912	2667	303	830	500	1930	5	1	60523960	1686	-928.33	2.78	12	0.35	-3.00	1001.00	3785	20230719	-26.42	1310	20230103	112.60	3785	-26.42	20230719	1310	112.60	20230103	3785	-26.42	20230719	1310	112.60	20230103	5.66	N	072770	500	302 억	716309	N	N	N	N
40	20230825	100621	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2745	-25	5	-0.90	358757165	130712	14.58	2720	2790	2700	3600	1940	2770	2744.64	1.18	-19961	2960	2865	2715	2620	2470	2912	2667	303	830	500	1930	5	1	60523960	1661	-915.00	2.74	12	0.22	-3.00	1001.00	3785	20230719	-27.48	1310	20230103	109.54	3785	-27.48	20230719	1310	109.54	20230103	3785	-27.48	20230719	1310	109.54	20230103	5.66	N	072770	500	302 억	716309	N	N	N	N
41	20230825	090619	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2750	-20	5	-0.72	7867150	2883	0.32	2720	2760	2720	3600	1940	2770	2728.81	1.18	251	2960	2865	2715	2620	2470	2912	2667	303	830	500	1930	5	1	60523960	1664	-916.67	2.75	12	0.00	-3.00	1001.00	3785	20230719	-27.34	1310	20230103	109.92	3785	-27.34	20230719	1310	109.92	20230103	3785	-27.34	20230719	1310	109.92	20230103	5.66	N	072770	500	302 억	716309	N	N	N	N
42	20230824	160614	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2770	210	2	8.20	2437522910	893798	69.49	2590	2810	2565	3325	1795	2560	2727.09	0.71	291180	2856	2707	2616	2467	2376	2662	2422	303	765	500	1790	5	1	60523960	1677	-923.33	2.77	12	1.48	-3.00	1001.00	3785	20230719	-26.82	1310	20230103	111.45	3785	-26.82	20230719	1310	111.45	20230103	3785	-26.82	20230719	1310	111.45	20230103	6.52	N	072770	500	302 억	430468	N	N	N	N
43	20230824	150613	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2790	230	2	8.98	2397344820	879327	68.37	2590	2810	2565	3325	1795	2560	2726.34	0.71	290109	2856	2707	2616	2467	2376	2662	2422	303	765	500	1790	5	1	60523960	1689	-930.00	2.79	12	1.45	-3.00	1001.00	3785	20230719	-26.29	1310	20230103	112.98	3785	-26.29	20230719	1310	112.98	20230103	3785	-26.29	20230719	1310	112.98	20230103	6.52	N	072770	500	302 억	430468	N	N	N	N
44	20230824	140614	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2735	175	2	6.84	1844610730	680089	52.88	2590	2780	2565	3325	1795	2560	2712.31	0.71	220454	2856	2707	2616	2467	2376	2662	2422	303	765	500	1790	5	1	60523960	1655	-911.67	2.73	12	1.12	-3.00	1001.00	3785	20230719	-27.74	1310	20230103	108.78	3785	-27.74	20230719	1310	108.78	20230103	3785	-27.74	20230719	1310	108.78	20230103	6.52	N	072770	500	302 억	430468	N	N	N	N
45	20230824	130620	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2745	185	2	7.23	1740689545	642105	49.93	2590	2780	2565	3325	1795	2560	2710.91	0.71	212927	2856	2707	2616	2467	2376	2662	2422	303	765	500	1790	5	1	60523960	1661	-915.00	2.74	12	1.06	-3.00	1001.00	3785	20230719	-27.48	1310	20230103	109.54	3785	-27.48	20230719	1310	109.54	20230103	3785	-27.48	20230719	1310	109.54	20230103	6.52	N	072770	500	302 억	430468	N	N	N	N
46	20230824	120618	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2750	190	2	7.42	1591222555	587223	45.66	2590	2780	2565	3325	1795	2560	2709.74	0.71	209752	2856	2707	2616	2467	2376	2662	2422	303	765	500	1790	5	1	60523960	1664	-916.67	2.75	12	0.97	-3.00	1001.00	3785	20230719	-27.34	1310	20230103	109.92	3785	-27.34	20230719	1310	109.92	20230103	3785	-27.34	20230719	1310	109.92	20230103	6.52	N	072770	500	302 억	430468	N	N	N	N
47	20230824	110617	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2745	185	2	7.23	1471856640	543578	42.26	2590	2780	2565	3325	1795	2560	2707.72	0.71	192234	2856	2707	2616	2467	2376	2662	2422	303	765	500	1790	5	1	60523960	1661	-915.00	2.74	12	0.90	-3.00	1001.00	3785	20230719	-27.48	1310	20230103	109.54	3785	-27.48	20230719	1310	109.54	20230103	3785	-27.48	20230719	1310	109.54	20230103	6.52	N	072770	500	302 억	430468	N	N	N	N
48	20230824	100615	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2755	195	2	7.62	813165380	304114	23.65	2590	2760	2565	3325	1795	2560	2673.88	0.71	131966	2856	2707	2616	2467	2376	2662	2422	303	765	500	1790	5	1	60523960	1667	-918.33	2.75	12	0.50	-3.00	1001.00	3785	20230719	-27.21	1310	20230103	110.31	3785	-27.21	20230719	1310	110.31	20230103	3785	-27.21	20230719	1310	110.31	20230103	6.52	N	072770	500	302 억	430468	N	N	N	N
49	20230824	090616	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2600	40	2	1.56	127320255	49132	3.82	2590	2620	2565	3325	1795	2560	2591.39	0.71	-3573	2856	2707	2616	2467	2376	2662	2422	303	765	500	1790	5	1	60523960	1574	-866.67	2.60	12	0.08	-3.00	1001.00	3785	20230719	-31.31	1310	20230103	98.47	3785	-31.31	20230719	1310	98.47	20230103	3785	-31.31	20230719	1310	98.47	20230103	6.52	N	072770	500	302 억	430468	N	N	N	N
50	20230823	160612	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2560	-205	5	-7.41	3253215800	1251031	190.75	2765	2765	2525	3590	1940	2765	2600.50	0.56	90718	2905	2835	2775	2705	2645	2805	2675	303	825	500	1930	5	1	60523960	1549	-853.33	2.56	12	2.07	-3.00	1001.00	3785	20230719	-32.36	1310	20230103	95.42	3785	-32.36	20230719	1310	95.42	20230103	3785	-32.36	20230719	1310	95.42	20230103	6.45	N	072770	500	302 억	336872	N	N	N	N
51	20230823	150614	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2595	-170	5	-6.15	3117019085	1198097	182.68	2765	2765	2525	3590	1940	2765	2601.64	0.56	81687	2905	2835	2775	2705	2645	2805	2675	303	825	500	1930	5	1	60523960	1571	-865.00	2.59	12	1.98	-3.00	1001.00	3785	20230719	-31.44	1310	20230103	98.09	3785	-31.44	20230719	1310	98.09	20230103	3785	-31.44	20230719	1310	98.09	20230103	6.45	N	072770	500	302 억	336872	N	N	N	N
52	20230823	140618	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2590	-175	5	-6.33	2533410795	971514	148.13	2765	2765	2525	3590	1940	2765	2607.69	0.56	44948	2905	2835	2775	2705	2645	2805	2675	303	825	500	1930	5	1	60523960	1568	-863.33	2.59	12	1.61	-3.00	1001.00	3785	20230719	-31.57	1310	20230103	97.71	3785	-31.57	20230719	1310	97.71	20230103	3785	-31.57	20230719	1310	97.71	20230103	6.45	N	072770	500	302 억	336872	N	N	N	N
53	20230823	130612	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2590	-175	5	-6.33	2299062770	881195	134.36	2765	2765	2525	3590	1940	2765	2609.03	0.56	35351	2905	2835	2775	2705	2645	2805	2675	303	825	500	1930	5	1	60523960	1568	-863.33	2.59	12	1.46	-3.00	1001.00	3785	20230719	-31.57	1310	20230103	97.71	3785	-31.57	20230719	1310	97.71	20230103	3785	-31.57	20230719	1310	97.71	20230103	6.45	N	072770	500	302 억	336872	N	N	N	N
54	20230823	120617	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2555	-210	5	-7.59	1987393240	759924	115.87	2765	2765	2525	3590	1940	2765	2615.25	0.56	39068	2905	2835	2775	2705	2645	2805	2675	303	825	500	1930	5	1	60523960	1546	-851.67	2.55	12	1.26	-3.00	1001.00	3785	20230719	-32.50	1310	20230103	95.04	3785	-32.50	20230719	1310	95.04	20230103	3785	-32.50	20230719	1310	95.04	20230103	6.45	N	072770	500	302 억	336872	N	N	N	N
55	20230823	110614	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2610	-155	5	-5.61	1293710805	490317	74.76	2765	2765	2565	3590	1940	2765	2638.52	0.56	28113	2905	2835	2775	2705	2645	2805	2675	303	825	500	1930	5	1	60523960	1580	-870.00	2.61	12	0.81	-3.00	1001.00	3785	20230719	-31.04	1310	20230103	99.24	3785	-31.04	20230719	1310	99.24	20230103	3785	-31.04	20230719	1310	99.24	20230103	6.45	N	072770	500	302 억	336872	N	N	N	N
56	20230823	100613	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2645	-120	5	-4.34	616059245	230708	35.18	2765	2765	2630	3590	1940	2765	2670.30	0.56	6387	2905	2835	2775	2705	2645	2805	2675	303	825	500	1930	5	1	60523960	1601	-881.67	2.64	12	0.38	-3.00	1001.00	3785	20230719	-30.12	1310	20230103	101.91	3785	-30.12	20230719	1310	101.91	20230103	3785	-30.12	20230719	1310	101.91	20230103	6.45	N	072770	500	302 억	336872	N	N	N	N
57	20230823	090618	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2735	-30	5	-1.08	33505430	12280	1.87	2765	2765	2720	3590	1940	2765	2728.46	0.56	703	2905	2835	2775	2705	2645	2805	2675	303	825	500	1930	5	1	60523960	1655	-911.67	2.73	12	0.02	-3.00	1001.00	3785	20230719	-27.74	1310	20230103	108.78	3785	-27.74	20230719	1310	108.78	20230103	3785	-27.74	20230719	1310	108.78	20230103	6.45	N	072770	500	302 억	336872	N	N	N	N
58	20230822	160610	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2765	-65	5	-2.30	1827644020	655348	121.37	2795	2845	2715	3675	1985	2830	2788.82	0.58	-12387	3030	2930	2850	2750	2670	2980	2800	303	845	500	1980	5	1	60523960	1673	-921.67	2.76	12	1.08	-3.00	1001.00	3785	20230719	-26.95	1310	20230103	111.07	3785	-26.95	20230719	1310	111.07	20230103	3785	-26.95	20230719	1310	111.07	20230103	6.50	N	072770	500	302 억	350127	N	N	N	N
59	20230822	150611	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2765	-65	5	-2.30	1713523520	614117	113.74	2795	2845	2715	3675	1985	2830	2790.22	0.58	-14637	3030	2930	2850	2750	2670	2980	2800	303	845	500	1980	5	1	60523960	1673	-921.67	2.76	12	1.01	-3.00	1001.00	3785	20230719	-26.95	1310	20230103	111.07	3785	-26.95	20230719	1310	111.07	20230103	3785	-26.95	20230719	1310	111.07	20230103	6.50	N	072770	500	302 억	350127	N	N	N	N
60	20230822	140614	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2815	-15	5	-0.53	1497807120	536775	99.41	2795	2845	2715	3675	1985	2830	2790.38	0.58	-18915	3030	2930	2850	2750	2670	2980	2800	303	845	500	1980	5	1	60523960	1704	-938.33	2.81	12	0.89	-3.00	1001.00	3785	20230719	-25.63	1310	20230103	114.89	3785	-25.63	20230719	1310	114.89	20230103	3785	-25.63	20230719	1310	114.89	20230103	6.50	N	072770	500	302 억	350127	N	N	N	N
61	20230822	130611	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2800	-30	5	-1.06	1357362580	486840	90.17	2795	2845	2715	3675	1985	2830	2788.11	0.58	-17757	3030	2930	2850	2750	2670	2980	2800	303	845	500	1980	5	1	60523960	1695	-933.33	2.80	12	0.80	-3.00	1001.00	3785	20230719	-26.02	1310	20230103	113.74	3785	-26.02	20230719	1310	113.74	20230103	3785	-26.02	20230719	1310	113.74	20230103	6.50	N	072770	500	302 억	350127	N	N	N	N
62	20230822	120601	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2720	-110	5	-3.89	1105641715	395302	73.21	2795	2845	2720	3675	1985	2830	2796.95	0.58	586	3030	2930	2850	2750	2670	2980	2800	303	845	500	1980	5	1	60523960	1646	-906.67	2.72	12	0.65	-3.00	1001.00	3785	20230719	-28.14	1310	20230103	107.63	3785	-28.14	20230719	1310	107.63	20230103	3785	-28.14	20230719	1310	107.63	20230103	6.50	N	072770	500	302 억	350127	N	N	N	N
63	20230822	110609	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2800	-30	5	-1.06	564185785	201044	37.23	2795	2845	2770	3675	1985	2830	2806.28	0.58	11049	3030	2930	2850	2750	2670	2980	2800	303	845	500	1980	5	1	60523960	1695	-933.33	2.80	12	0.33	-3.00	1001.00	3785	20230719	-26.02	1310	20230103	113.74	3785	-26.02	20230719	1310	113.74	20230103	3785	-26.02	20230719	1310	113.74	20230103	6.50	N	072770	500	302 억	350127	N	N	N	N
64	20230822	100605	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2825	-5	5	-0.18	304852100	108839	20.16	2795	2845	2770	3675	1985	2830	2800.95	0.58	-4301	3030	2930	2850	2750	2670	2980	2800	303	845	500	1980	5	1	60523960	1710	-941.67	2.82	12	0.18	-3.00	1001.00	3785	20230719	-25.36	1310	20230103	115.65	3785	-25.36	20230719	1310	115.65	20230103	3785	-25.36	20230719	1310	115.65	20230103	6.50	N	072770	500	302 억	350127	N	N	N	N
65	20230822	090609	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2790	-40	5	-1.41	77308495	27707	5.13	2795	2815	2770	3675	1985	2830	2790.22	0.58	3296	3030	2930	2850	2750	2670	2980	2800	303	845	500	1980	5	1	60523960	1689	-930.00	2.79	12	0.05	-3.00	1001.00	3785	20230719	-26.29	1310	20230103	112.98	3785	-26.29	20230719	1310	112.98	20230103	3785	-26.29	20230719	1310	112.98	20230103	6.50	N	072770	500	302 억	350127	N	N	N	N
66	20230821	160607	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2830	60	2	2.17	1538745715	539927	64.77	2800	2950	2770	3600	1940	2770	2849.92	0.65	-45400	3010	2890	2760	2640	2510	2950	2700	303	830	500	1930	5	1	60523960	1713	-943.33	2.83	12	0.89	-3.00	1001.00	3785	20230719	-25.23	1310	20230103	116.03	3785	-25.23	20230719	1310	116.03	20230103	3785	-25.23	20230719	1310	116.03	20230103	6.52	N	072770	500	302 억	393522	N	N	N	N
67	20230821	150612	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2845	75	2	2.71	1403842685	492504	59.08	2800	2950	2770	3600	1940	2770	2850.42	0.65	-55353	3010	2890	2760	2640	2510	2950	2700	303	830	500	1930	5	1	60523960	1722	-948.33	2.84	12	0.81	-3.00	1001.00	3785	20230719	-24.83	1310	20230103	117.18	3785	-24.83	20230719	1310	117.18	20230103	3785	-24.83	20230719	1310	117.18	20230103	6.52	N	072770	500	302 억	393522	N	N	N	N
68	20230821	140609	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2830	60	2	2.17	1264597940	443349	53.18	2800	2950	2770	3600	1940	2770	2852.38	0.65	-58406	3010	2890	2760	2640	2510	2950	2700	303	830	500	1930	5	1	60523960	1713	-943.33	2.83	12	0.73	-3.00	1001.00	3785	20230719	-25.23	1310	20230103	116.03	3785	-25.23	20230719	1310	116.03	20230103	3785	-25.23	20230719	1310	116.03	20230103	6.52	N	072770	500	302 억	393522	N	N	N	N
69	20230821	130614	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2845	75	2	2.71	1180287600	413542	49.61	2800	2950	2770	3600	1940	2770	2854.09	0.65	-57557	3010	2890	2760	2640	2510	2950	2700	303	830	500	1930	5	1	60523960	1722	-948.33	2.84	12	0.68	-3.00	1001.00	3785	20230719	-24.83	1310	20230103	117.18	3785	-24.83	20230719	1310	117.18	20230103	3785	-24.83	20230719	1310	117.18	20230103	6.52	N	072770	500	302 억	393522	N	N	N	N
70	20230821	120613	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2835	65	2	2.35	1099609685	385037	46.19	2800	2950	2770	3600	1940	2770	2855.85	0.65	-58602	3010	2890	2760	2640	2510	2950	2700	303	830	500	1930	5	1	60523960	1716	-945.00	2.83	12	0.64	-3.00	1001.00	3785	20230719	-25.10	1310	20230103	116.41	3785	-25.10	20230719	1310	116.41	20230103	3785	-25.10	20230719	1310	116.41	20230103	6.52	N	072770	500	302 억	393522	N	N	N	N
71	20230821	110608	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2820	50	2	1.81	944686885	330184	39.61	2800	2950	2770	3600	1940	2770	2861.09	0.65	-61064	3010	2890	2760	2640	2510	2950	2700	303	830	500	1930	5	1	60523960	1707	-940.00	2.82	12	0.55	-3.00	1001.00	3785	20230719	-25.50	1310	20230103	115.27	3785	-25.50	20230719	1310	115.27	20230103	3785	-25.50	20230719	1310	115.27	20230103	6.52	N	072770	500	302 억	393522	N	N	N	N
72	20230821	100608	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2850	80	2	2.89	722182565	251005	30.11	2800	2950	2770	3600	1940	2770	2877.16	0.65	-53945	3010	2890	2760	2640	2510	2950	2700	303	830	500	1930	5	1	60523960	1725	-950.00	2.85	12	0.41	-3.00	1001.00	3785	20230719	-24.70	1310	20230103	117.56	3785	-24.70	20230719	1310	117.56	20230103	3785	-24.70	20230719	1310	117.56	20230103	6.52	N	072770	500	302 억	393522	N	N	N	N
73	20230821	090614	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2880	110	2	3.97	132102425	46357	5.56	2800	2890	2770	3600	1940	2770	2849.68	0.65	-4704	3010	2890	2760	2640	2510	2950	2700	303	830	500	1930	5	1	60523960	1743	-960.00	2.88	12	0.08	-3.00	1001.00	3785	20230719	-23.91	1310	20230103	119.85	3785	-23.91	20230719	1310	119.85	20230103	3785	-23.91	20230719	1310	119.85	20230103	6.52	N	072770	500	302 억	393522	N	N	N	N
74	20230818	160609	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2770	20	2	0.73	2228825670	816889	396.64	2750	2880	2630	3575	1925	2750	2728.42	0.72	-42513	2856	2802	2716	2662	2576	2830	2690	303	825	500	1920	5	1	60523960	1677	-923.33	2.77	12	1.35	-3.00	1001.00	3785	20230719	-26.82	1310	20230103	111.45	3785	-26.82	20230719	1310	111.45	20230103	3785	-26.82	20230719	1310	111.45	20230103	6.63	N	072770	500	302 억	436344	N	N	N	N
75	20230818	150601	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2750	0	3	0.00	2187406170	801893	389.36	2750	2880	2630	3575	1925	2750	2727.80	0.72	-40136	2856	2802	2716	2662	2576	2830	2690	303	825	500	1920	5	1	60523960	1664	-916.67	2.75	12	1.32	-3.00	1001.00	3785	20230719	-27.34	1310	20230103	109.92	3785	-27.34	20230719	1310	109.92	20230103	3785	-27.34	20230719	1310	109.92	20230103	6.63	N	072770	500	302 억	436344	N	N	N	N
76	20230818	140608	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2745	-5	5	-0.18	2035345315	746727	362.57	2750	2880	2630	3575	1925	2750	2725.69	0.72	-35639	2856	2802	2716	2662	2576	2830	2690	303	825	500	1920	5	1	60523960	1661	-915.00	2.74	12	1.23	-3.00	1001.00	3785	20230719	-27.48	1310	20230103	109.54	3785	-27.48	20230719	1310	109.54	20230103	3785	-27.48	20230719	1310	109.54	20230103	6.63	N	072770	500	302 억	436344	N	N	N	N
77	20230818	130603	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2780	30	2	1.09	1686920105	619446	300.77	2750	2880	2630	3575	1925	2750	2723.27	0.72	11214	2856	2802	2716	2662	2576	2830	2690	303	825	500	1920	5	1	60523960	1683	-926.67	2.78	12	1.02	-3.00	1001.00	3785	20230719	-26.55	1310	20230103	112.21	3785	-26.55	20230719	1310	112.21	20230103	3785	-26.55	20230719	1310	112.21	20230103	6.63	N	072770	500	302 억	436344	N	N	N	N
78	20230818	120613	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2720	-30	5	-1.09	1221879150	453111	220.01	2750	2800	2630	3575	1925	2750	2696.64	0.72	16029	2856	2802	2716	2662	2576	2830	2690	303	825	500	1920	5	1	60523960	1646	-906.67	2.72	12	0.75	-3.00	1001.00	3785	20230719	-28.14	1310	20230103	107.63	3785	-28.14	20230719	1310	107.63	20230103	3785	-28.14	20230719	1310	107.63	20230103	6.63	N	072770	500	302 억	436344	N	N	N	N
79	20230818	110606	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2695	-55	5	-2.00	749004165	279993	135.95	2750	2750	2630	3575	1925	2750	2675.08	0.72	-9704	2856	2802	2716	2662	2576	2830	2690	303	825	500	1920	5	1	60523960	1631	-898.33	2.69	12	0.46	-3.00	1001.00	3785	20230719	-28.80	1310	20230103	105.73	3785	-28.80	20230719	1310	105.73	20230103	3785	-28.80	20230719	1310	105.73	20230103	6.63	N	072770	500	302 억	436344	N	N	N	N
80	20230818	100607	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2675	-75	5	-2.73	478505545	179236	87.03	2750	2750	2630	3575	1925	2750	2669.70	0.72	-39966	2856	2802	2716	2662	2576	2830	2690	303	825	500	1920	5	1	60523960	1619	-891.67	2.67	12	0.30	-3.00	1001.00	3785	20230719	-29.33	1310	20230103	104.20	3785	-29.33	20230719	1310	104.20	20230103	3785	-29.33	20230719	1310	104.20	20230103	6.63	N	072770	500	302 억	436344	N	N	N	N
81	20230818	090609	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2715	-35	5	-1.27	65747645	24304	11.80	2750	2750	2695	3575	1925	2750	2705.22	0.72	-423	2856	2802	2716	2662	2576	2830	2690	303	825	500	1920	5	1	60523960	1643	-905.00	2.71	12	0.04	-3.00	1001.00	3785	20230719	-28.27	1310	20230103	107.25	3785	-28.27	20230719	1310	107.25	20230103	3785	-28.27	20230719	1310	107.25	20230103	6.63	N	072770	500	302 억	436344	N	N	N	N
82	20230817	160607	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2750	20	2	0.73	558835715	205853	32.84	2710	2770	2630	3545	1915	2730	2714.73	0.71	5531	2850	2790	2700	2640	2550	2745	2595	303	815	500	1910	5	1	60523960	1664	-916.67	2.75	12	0.34	-3.00	1001.00	3785	20230719	-27.34	1310	20230103	109.92	3785	-27.34	20230719	1310	109.92	20230103	3785	-27.34	20230719	1310	109.92	20230103	6.62	N	072770	500	302 억	430813	N	N	N	N
83	20230817	150612	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2735	5	2	0.18	484163295	178650	28.50	2710	2770	2630	3545	1915	2730	2710.12	0.71	8023	2850	2790	2700	2640	2550	2745	2595	303	815	500	1910	5	1	60523960	1655	-911.67	2.73	12	0.30	-3.00	1001.00	3785	20230719	-27.74	1310	20230103	108.78	3785	-27.74	20230719	1310	108.78	20230103	3785	-27.74	20230719	1310	108.78	20230103	6.62	N	072770	500	302 억	430813	N	N	N	N
84	20230817	140607	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2745	15	2	0.55	280621380	104358	16.65	2710	2750	2630	3545	1915	2730	2689.03	0.71	3373	2850	2790	2700	2640	2550	2745	2595	303	815	500	1910	5	1	60523960	1661	-915.00	2.74	12	0.17	-3.00	1001.00	3785	20230719	-27.48	1310	20230103	109.54	3785	-27.48	20230719	1310	109.54	20230103	3785	-27.48	20230719	1310	109.54	20230103	6.62	N	072770	500	302 억	430813	N	N	N	N
85	20230817	130604	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2720	-10	5	-0.37	222810860	83191	13.27	2710	2720	2630	3545	1915	2730	2678.30	0.71	2124	2850	2790	2700	2640	2550	2745	2595	303	815	500	1910	5	1	60523960	1646	-906.67	2.72	12	0.14	-3.00	1001.00	3785	20230719	-28.14	1310	20230103	107.63	3785	-28.14	20230719	1310	107.63	20230103	3785	-28.14	20230719	1310	107.63	20230103	6.62	N	072770	500	302 억	430813	N	N	N	N
86	20230817	120607	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2715	-15	5	-0.55	188538295	70453	11.24	2710	2720	2630	3545	1915	2730	2676.09	0.71	-1681	2850	2790	2700	2640	2550	2745	2595	303	815	500	1910	5	1	60523960	1643	-905.00	2.71	12	0.12	-3.00	1001.00	3785	20230719	-28.27	1310	20230103	107.25	3785	-28.27	20230719	1310	107.25	20230103	3785	-28.27	20230719	1310	107.25	20230103	6.62	N	072770	500	302 억	430813	N	N	N	N
87	20230817	110605	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2685	-45	5	-1.65	162681080	60874	9.71	2710	2720	2630	3545	1915	2730	2672.42	0.71	1040	2850	2790	2700	2640	2550	2745	2595	303	815	500	1910	5	1	60523960	1625	-895.00	2.68	12	0.10	-3.00	1001.00	3785	20230719	-29.06	1310	20230103	104.96	3785	-29.06	20230719	1310	104.96	20230103	3785	-29.06	20230719	1310	104.96	20230103	6.62	N	072770	500	302 억	430813	N	N	N	N
88	20230817	100603	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2685	-45	5	-1.65	98860045	36966	5.90	2710	2720	2630	3545	1915	2730	2674.35	0.71	-1933	2850	2790	2700	2640	2550	2745	2595	303	815	500	1910	5	1	60523960	1625	-895.00	2.68	12	0.06	-3.00	1001.00	3785	20230719	-29.06	1310	20230103	104.96	3785	-29.06	20230719	1310	104.96	20230103	3785	-29.06	20230719	1310	104.96	20230103	6.62	N	072770	500	302 억	430813	N	N	N	N
89	20230817	090603	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2650	-80	5	-2.93	15604635	5850	0.93	2710	2710	2630	3545	1915	2730	2667.46	0.71	-2099	2850	2790	2700	2640	2550	2745	2595	303	815	500	1910	5	1	60523960	1604	-883.33	2.65	12	0.01	-3.00	1001.00	3785	20230719	-29.99	1310	20230103	102.29	3785	-29.99	20230719	1310	102.29	20230103	3785	-29.99	20230719	1310	102.29	20230103	6.62	N	072770	500	302 억	430813	N	N	N	N
90	20230816	160606	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2730	-30	5	-1.09	1653040540	622692	143.04	2760	2760	2610	3585	1935	2760	2654.67	0.67	26928	2940	2850	2730	2640	2520	2895	2685	303	825	500	1930	5	1	60523960	1652	-910.00	2.73	12	1.03	-3.00	1001.00	3785	20230719	-27.87	1310	20230103	108.40	3785	-27.87	20230719	1310	108.40	20230103	3785	-27.87	20230719	1310	108.40	20230103	6.56	N	072770	500	302 억	403885	N	N	N	N
91	20230816	150606	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2660	-100	5	-3.62	1529046535	576825	132.50	2760	2760	2610	3585	1935	2760	2650.80	0.67	28349	2940	2850	2730	2640	2520	2895	2685	303	825	500	1930	5	1	60523960	1610	-886.67	2.66	12	0.95	-3.00	1001.00	3785	20230719	-29.72	1310	20230103	103.05	3785	-29.72	20230719	1310	103.05	20230103	3785	-29.72	20230719	1310	103.05	20230103	6.56	N	072770	500	302 억	403885	N	N	N	N
92	20230816	140605	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2650	-110	5	-3.99	1400108005	528598	121.42	2760	2760	2610	3585	1935	2760	2648.72	0.67	16704	2940	2850	2730	2640	2520	2895	2685	303	825	500	1930	5	1	60523960	1604	-883.33	2.65	12	0.87	-3.00	1001.00	3785	20230719	-29.99	1310	20230103	102.29	3785	-29.99	20230719	1310	102.29	20230103	3785	-29.99	20230719	1310	102.29	20230103	6.56	N	072770	500	302 억	403885	N	N	N	N
93	20230816	130604	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2675	-85	5	-3.08	1043683325	394115	90.53	2760	2760	2610	3585	1935	2760	2648.17	0.67	5379	2940	2850	2730	2640	2520	2895	2685	303	825	500	1930	5	1	60523960	1619	-891.67	2.67	12	0.65	-3.00	1001.00	3785	20230719	-29.33	1310	20230103	104.20	3785	-29.33	20230719	1310	104.20	20230103	3785	-29.33	20230719	1310	104.20	20230103	6.56	N	072770	500	302 억	403885	N	N	N	N
94	20230816	120613	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2655	-105	5	-3.80	843412010	318866	73.25	2760	2760	2610	3585	1935	2760	2645.04	0.67	5957	2940	2850	2730	2640	2520	2895	2685	303	825	500	1930	5	1	60523960	1607	-885.00	2.65	12	0.53	-3.00	1001.00	3785	20230719	-29.85	1310	20230103	102.67	3785	-29.85	20230719	1310	102.67	20230103	3785	-29.85	20230719	1310	102.67	20230103	6.56	N	072770	500	302 억	403885	N	N	N	N
95	20230816	110608	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2665	-95	5	-3.44	715403780	270469	62.13	2760	2760	2610	3585	1935	2760	2645.05	0.67	9596	2940	2850	2730	2640	2520	2895	2685	303	825	500	1930	5	1	60523960	1613	-888.33	2.66	12	0.45	-3.00	1001.00	3785	20230719	-29.59	1310	20230103	103.44	3785	-29.59	20230719	1310	103.44	20230103	3785	-29.59	20230719	1310	103.44	20230103	6.56	N	072770	500	302 억	403885	N	N	N	N
96	20230816	100606	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2635	-125	5	-4.53	564867830	213184	48.97	2760	2760	2610	3585	1935	2760	2649.67	0.67	24766	2940	2850	2730	2640	2520	2895	2685	303	825	500	1930	5	1	60523960	1595	-878.33	2.63	12	0.35	-3.00	1001.00	3785	20230719	-30.38	1310	20230103	101.15	3785	-30.38	20230719	1310	101.15	20230103	3785	-30.38	20230719	1310	101.15	20230103	6.56	N	072770	500	302 억	403885	N	N	N	N
97	20230816	090604	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2700	-60	5	-2.17	62396360	22996	5.28	2760	2760	2690	3585	1935	2760	2713.36	0.67	-1993	2940	2850	2730	2640	2520	2895	2685	303	825	500	1930	5	1	60523960	1634	-900.00	2.70	12	0.04	-3.00	1001.00	3785	20230719	-28.67	1310	20230103	106.11	3785	-28.67	20230719	1310	106.11	20230103	3785	-28.67	20230719	1310	106.11	20230103	6.56	N	072770	500	302 억	403885	N	N	N	N
98	20230814	160559	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2760	-60	5	-2.13	1189052955	434217	42.70	2730	2820	2610	3665	1975	2820	2738.33	0.76	-60712	3043	2931	2793	2681	2543	2987	2737	303	845	500	1970	5	1	60523960	1670	-920.00	2.76	12	0.72	-3.00	1001.00	3785	20230719	-27.08	1310	20230103	110.69	3785	-27.08	20230719	1310	110.69	20230103	3785	-27.08	20230719	1310	110.69	20230103	6.59	N	072770	500	302 억	462232	N	N	N	N
99	20230814	150557	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2750	-70	5	-2.48	1001733755	366075	36.00	2730	2820	2610	3665	1975	2820	2736.42	0.76	-53428	3043	2931	2793	2681	2543	2987	2737	303	845	500	1970	5	1	60523960	1664	-916.67	2.75	12	0.60	-3.00	1001.00	3785	20230719	-27.34	1310	20230103	109.92	3785	-27.34	20230719	1310	109.92	20230103	3785	-27.34	20230719	1310	109.92	20230103	6.59	N	072770	500	302 억	462232	N	N	N	N
100	20230814	140558	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2760	-60	5	-2.13	809837145	296160	29.12	2730	2820	2610	3665	1975	2820	2734.46	0.76	-36441	3043	2931	2793	2681	2543	2987	2737	303	845	500	1970	5	1	60523960	1670	-920.00	2.76	12	0.49	-3.00	1001.00	3785	20230719	-27.08	1310	20230103	110.69	3785	-27.08	20230719	1310	110.69	20230103	3785	-27.08	20230719	1310	110.69	20230103	6.59	N	072770	500	302 억	462232	N	N	N	N
101	20230814	130555	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2800	-20	5	-0.71	737735395	270164	26.57	2730	2820	2610	3665	1975	2820	2730.69	0.76	-31666	3043	2931	2793	2681	2543	2987	2737	303	845	500	1970	5	1	60523960	1695	-933.33	2.80	12	0.45	-3.00	1001.00	3785	20230719	-26.02	1310	20230103	113.74	3785	-26.02	20230719	1310	113.74	20230103	3785	-26.02	20230719	1310	113.74	20230103	6.59	N	072770	500	302 억	462232	N	N	N	N
102	20230814	120556	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2755	-65	5	-2.30	568737635	209063	20.56	2730	2790	2610	3665	1975	2820	2720.41	0.76	-27578	3043	2931	2793	2681	2543	2987	2737	303	845	500	1970	5	1	60523960	1667	-918.33	2.75	12	0.35	-3.00	1001.00	3785	20230719	-27.21	1310	20230103	110.31	3785	-27.21	20230719	1310	110.31	20230103	3785	-27.21	20230719	1310	110.31	20230103	6.59	N	072770	500	302 억	462232	N	N	N	N
103	20230814	110554	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2725	-95	5	-3.37	356122795	130904	12.87	2730	2790	2610	3665	1975	2820	2720.49	0.76	-34708	3043	2931	2793	2681	2543	2987	2737	303	845	500	1970	5	1	60523960	1649	-908.33	2.72	12	0.22	-3.00	1001.00	3785	20230719	-28.01	1310	20230103	108.02	3785	-28.01	20230719	1310	108.02	20230103	3785	-28.01	20230719	1310	108.02	20230103	6.59	N	072770	500	302 억	462232	N	N	N	N
104	20230814	100554	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2770	-50	5	-1.77	281976920	103929	10.22	2730	2790	2610	3665	1975	2820	2713.17	0.76	-30484	3043	2931	2793	2681	2543	2987	2737	303	845	500	1970	5	1	60523960	1677	-923.33	2.77	12	0.17	-3.00	1001.00	3785	20230719	-26.82	1310	20230103	111.45	3785	-26.82	20230719	1310	111.45	20230103	3785	-26.82	20230719	1310	111.45	20230103	6.59	N	072770	500	302 억	462232	N	N	N	N
105	20230814	090554	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2675	-145	5	-5.14	74892945	27800	2.73	2730	2775	2610	3665	1975	2820	2693.99	0.76	3121	3043	2931	2793	2681	2543	2987	2737	303	845	500	1970	5	1	60523960	1619	-891.67	2.67	12	0.05	-3.00	1001.00	3785	20230719	-29.33	1310	20230103	104.20	3785	-29.33	20230719	1310	104.20	20230103	3785	-29.33	20230719	1310	104.20	20230103	6.59	N	072770	500	302 억	462232	N	N	N	N
106	20230811	160554	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2820	75	2	2.73	2830205425	1016211	61.96	2755	2905	2655	3565	1925	2745	2785.03	0.95	-115612	2955	2850	2650	2545	2345	2902	2597	303	820	500	1920	5	1	60523960	1707	-940.00	2.82	12	1.68	-3.00	1001.00	3785	20230719	-25.50	1310	20230103	115.27	3785	-25.50	20230719	1310	115.27	20230103	3785	-25.50	20230719	1310	115.27	20230103	7.22	N	072770	500	302 억	572871	N	N	N	N
107	20230811	150550	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2860	115	2	4.19	2494213120	897492	54.72	2755	2905	2655	3565	1925	2745	2779.09	0.95	-70245	2955	2850	2650	2545	2345	2902	2597	303	820	500	1920	5	1	60523960	1731	-953.33	2.86	12	1.48	-3.00	1001.00	3785	20230719	-24.44	1310	20230103	118.32	3785	-24.44	20230719	1310	118.32	20230103	3785	-24.44	20230719	1310	118.32	20230103	7.22	N	072770	500	302 억	572871	N	N	N	N
108	20230811	140552	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2870	125	2	4.55	2332472865	841099	51.28	2755	2905	2655	3565	1925	2745	2773.13	0.95	-66856	2955	2850	2650	2545	2345	2902	2597	303	820	500	1920	5	1	60523960	1737	-956.67	2.87	12	1.39	-3.00	1001.00	3785	20230719	-24.17	1310	20230103	119.08	3785	-24.17	20230719	1310	119.08	20230103	3785	-24.17	20230719	1310	119.08	20230103	7.22	N	072770	500	302 억	572871	N	N	N	N
109	20230811	130549	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2885	140	2	5.10	2170019035	784672	47.84	2755	2905	2655	3565	1925	2745	2765.51	0.95	-39619	2955	2850	2650	2545	2345	2902	2597	303	820	500	1920	5	1	60523960	1746	-961.67	2.88	12	1.30	-3.00	1001.00	3785	20230719	-23.78	1310	20230103	120.23	3785	-23.78	20230719	1310	120.23	20230103	3785	-23.78	20230719	1310	120.23	20230103	7.22	N	072770	500	302 억	572871	N	N	N	N
110	20230811	120546	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2835	90	2	3.28	1683137785	614824	37.49	2755	2850	2655	3565	1925	2745	2737.59	0.95	-33029	2955	2850	2650	2545	2345	2902	2597	303	820	500	1920	5	1	60523960	1716	-945.00	2.83	12	1.02	-3.00	1001.00	3785	20230719	-25.10	1310	20230103	116.41	3785	-25.10	20230719	1310	116.41	20230103	3785	-25.10	20230719	1310	116.41	20230103	7.22	N	072770	500	302 억	572871	N	N	N	N
111	20230811	110545	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2725	-20	5	-0.73	1135082630	417278	25.44	2755	2785	2655	3565	1925	2745	2720.21	0.95	-63074	2955	2850	2650	2545	2345	2902	2597	303	820	500	1920	5	1	60523960	1649	-908.33	2.72	12	0.69	-3.00	1001.00	3785	20230719	-28.01	1310	20230103	108.02	3785	-28.01	20230719	1310	108.02	20230103	3785	-28.01	20230719	1310	108.02	20230103	7.22	N	072770	500	302 억	572871	N	N	N	N
112	20230811	100543	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2740	-5	5	-0.18	842027715	309711	18.88	2755	2785	2655	3565	1925	2745	2718.75	0.95	-59528	2955	2850	2650	2545	2345	2902	2597	303	820	500	1920	5	1	60523960	1658	-913.33	2.74	12	0.51	-3.00	1001.00	3785	20230719	-27.61	1310	20230103	109.16	3785	-27.61	20230719	1310	109.16	20230103	3785	-27.61	20230719	1310	109.16	20230103	7.22	N	072770	500	302 억	572871	N	N	N	N
113	20230811	090550	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2710	-35	5	-1.28	150498820	55058	3.36	2755	2765	2705	3565	1925	2745	2733.46	0.95	-23003	2955	2850	2650	2545	2345	2902	2597	303	820	500	1920	5	1	60523960	1640	-903.33	2.71	12	0.09	-3.00	1001.00	3785	20230719	-28.40	1310	20230103	106.87	3785	-28.40	20230719	1310	106.87	20230103	3785	-28.40	20230719	1310	106.87	20230103	7.22	N	072770	500	302 억	572871	N	N	N	N
114	20230810	160545	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2745	295	2	12.04	4260283095	1632124	42.67	2450	2755	2450	3185	1715	2450	2609.85	0.61	214885	2910	2680	2525	2295	2140	2602	2217	303	735	500	1710	5	1	60523960	1661	-915.00	2.74	12	2.70	-3.00	1001.00	3785	20230719	-27.48	1310	20230103	109.54	3785	-27.48	20230719	1310	109.54	20230103	3785	-27.48	20230719	1310	109.54	20230103	7.26	N	072770	500	302 억	368806	N	N	N	N
115	20230810	150543	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2710	260	2	10.61	3894055675	1497755	39.15	2450	2725	2450	3185	1715	2450	2599.93	0.61	201092	2910	2680	2525	2295	2140	2602	2217	303	735	500	1710	5	1	60523960	1640	-903.33	2.71	12	2.47	-3.00	1001.00	3785	20230719	-28.40	1310	20230103	106.87	3785	-28.40	20230719	1310	106.87	20230103	3785	-28.40	20230719	1310	106.87	20230103	7.26	N	072770	500	302 억	368806	N	N	N	N
116	20230810	140542	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2675	225	2	9.18	3574304465	1379150	36.05	2450	2715	2450	3185	1715	2450	2591.67	0.61	183657	2910	2680	2525	2295	2140	2602	2217	303	735	500	1710	5	1	60523960	1619	-891.67	2.67	12	2.28	-3.00	1001.00	3785	20230719	-29.33	1310	20230103	104.20	3785	-29.33	20230719	1310	104.20	20230103	3785	-29.33	20230719	1310	104.20	20230103	7.26	N	072770	500	302 억	368806	N	N	N	N
117	20230810	130538	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2655	205	2	8.37	2720361720	1060605	27.73	2450	2660	2450	3185	1715	2450	2564.92	0.61	110554	2910	2680	2525	2295	2140	2602	2217	303	735	500	1710	5	1	60523960	1607	-885.00	2.65	12	1.75	-3.00	1001.00	3785	20230719	-29.85	1310	20230103	102.67	3785	-29.85	20230719	1310	102.67	20230103	3785	-29.85	20230719	1310	102.67	20230103	7.26	N	072770	500	302 억	368806	N	N	N	N
118	20230810	120546	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2620	170	2	6.94	2539166270	991946	25.93	2450	2660	2450	3185	1715	2450	2559.78	0.61	90733	2910	2680	2525	2295	2140	2602	2217	303	735	500	1710	5	1	60523960	1586	-873.33	2.62	12	1.64	-3.00	1001.00	3785	20230719	-30.78	1310	20230103	100.00	3785	-30.78	20230719	1310	100.00	20230103	3785	-30.78	20230719	1310	100.00	20230103	7.26	N	072770	500	302 억	368806	N	N	N	N
119	20230810	110547	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2605	155	2	6.33	2341275355	916271	23.95	2450	2660	2450	3185	1715	2450	2555.22	0.61	79340	2910	2680	2525	2295	2140	2602	2217	303	735	500	1710	5	1	60523960	1577	-868.33	2.60	12	1.51	-3.00	1001.00	3785	20230719	-31.18	1310	20230103	98.85	3785	-31.18	20230719	1310	98.85	20230103	3785	-31.18	20230719	1310	98.85	20230103	7.26	N	072770	500	302 억	368806	N	N	N	N
120	20230810	100545	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2545	95	2	3.88	1796333925	707959	18.51	2450	2600	2450	3185	1715	2450	2537.34	0.61	13158	2910	2680	2525	2295	2140	2602	2217	303	735	500	1710	5	1	60523960	1540	-848.33	2.54	12	1.17	-3.00	1001.00	3785	20230719	-32.76	1310	20230103	94.27	3785	-32.76	20230719	1310	94.27	20230103	3785	-32.76	20230719	1310	94.27	20230103	7.26	N	072770	500	302 억	368806	N	N	N	N
121	20230810	090550	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2465	15	2	0.61	426975605	172489	4.51	2450	2520	2450	3185	1715	2450	2475.38	0.61	30421	2910	2680	2525	2295	2140	2602	2217	303	735	500	1710	5	1	60523960	1492	-821.67	2.46	12	0.28	-3.00	1001.00	3785	20230719	-34.87	1310	20230103	88.17	3785	-34.87	20230719	1310	88.17	20230103	3785	-34.87	20230719	1310	88.17	20230103	7.26	N	072770	500	302 억	368806	N	N	N	N
122	20230809	160544	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2450	-350	5	-12.50	9522718655	3816086	650.13	2740	2755	2370	3640	1960	2800	2495.46	0.96	-221175	2956	2877	2801	2722	2646	2840	2685	303	840	500	1960	5	1	60523960	1483	-816.67	2.45	12	6.31	-3.00	1001.00	3785	20230719	-35.27	1310	20230103	87.02	3785	-35.27	20230719	1310	87.02	20230103	3785	-35.27	20230719	1310	87.02	20230103	7.43	N	072770	500	302 억	583954	N	N	N	N
123	20230809	150536	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2445	-355	5	-12.68	9011344245	3608987	614.85	2740	2755	2370	3640	1960	2800	2496.92	0.96	-201414	2956	2877	2801	2722	2646	2840	2685	303	840	500	1960	5	1	60523960	1480	-815.00	2.44	12	5.96	-3.00	1001.00	3785	20230719	-35.40	1310	20230103	86.64	3785	-35.40	20230719	1310	86.64	20230103	3785	-35.40	20230719	1310	86.64	20230103	7.43	N	072770	500	302 억	583954	N	N	N	N
124	20230809	140537	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2435	-365	5	-13.04	8368979340	3346109	570.07	2740	2755	2370	3640	1960	2800	2501.11	0.96	-154849	2956	2877	2801	2722	2646	2840	2685	303	840	500	1960	5	1	60523960	1474	-811.67	2.43	12	5.53	-3.00	1001.00	3785	20230719	-35.67	1310	20230103	85.88	3785	-35.67	20230719	1310	85.88	20230103	3785	-35.67	20230719	1310	85.88	20230103	7.43	N	072770	500	302 억	583954	N	N	N	N
125	20230809	130548	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2505	-295	5	-10.54	7286841945	2904338	494.80	2740	2755	2370	3640	1960	2800	2508.95	0.96	-49052	2956	2877	2801	2722	2646	2840	2685	303	840	500	1960	5	1	60523960	1516	-835.00	2.50	12	4.80	-3.00	1001.00	3785	20230719	-33.82	1310	20230103	91.22	3785	-33.82	20230719	1310	91.22	20230103	3785	-33.82	20230719	1310	91.22	20230103	7.43	N	072770	500	302 억	583954	N	N	N	N
126	20230809	120544	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2545	-255	5	-9.11	6726228285	2682047	456.93	2740	2755	2370	3640	1960	2800	2507.87	0.96	-30942	2956	2877	2801	2722	2646	2840	2685	303	840	500	1960	5	1	60523960	1540	-848.33	2.54	12	4.43	-3.00	1001.00	3785	20230719	-32.76	1310	20230103	94.27	3785	-32.76	20230719	1310	94.27	20230103	3785	-32.76	20230719	1310	94.27	20230103	7.43	N	072770	500	302 억	583954	N	N	N	N
127	20230809	110544	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2460	-340	5	-12.14	5656446325	2249874	383.30	2740	2755	2370	3640	1960	2800	2514.12	0.96	-92832	2956	2877	2801	2722	2646	2840	2685	303	840	500	1960	5	1	60523960	1489	-820.00	2.46	12	3.72	-3.00	1001.00	3785	20230719	-35.01	1310	20230103	87.79	3785	-35.01	20230719	1310	87.79	20230103	3785	-35.01	20230719	1310	87.79	20230103	7.43	N	072770	500	302 억	583954	N	N	N	N
128	20230809	100536	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2555	-245	5	-8.75	2894212890	1124693	191.61	2740	2755	2470	3640	1960	2800	2573.34	0.96	-1648	2956	2877	2801	2722	2646	2840	2685	303	840	500	1960	5	1	60523960	1546	-851.67	2.55	12	1.86	-3.00	1001.00	3785	20230719	-32.50	1310	20230103	95.04	3785	-32.50	20230719	1310	95.04	20230103	3785	-32.50	20230719	1310	95.04	20230103	7.43	N	072770	500	302 억	583954	N	N	N	N
129	20230809	090538	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2710	-90	5	-3.21	190760155	70701	12.05	2740	2755	2650	3640	1960	2800	2698.13	0.96	19937	2956	2877	2801	2722	2646	2840	2685	303	840	500	1960	5	1	60523960	1640	-903.33	2.71	12	0.12	-3.00	1001.00	3785	20230719	-28.40	1310	20230103	106.87	3785	-28.40	20230719	1310	106.87	20230103	3785	-28.40	20230719	1310	106.87	20230103	7.43	N	072770	500	302 억	583954	N	N	N	N
130	20230808	160548	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2800	-80	5	-2.78	1625704945	584921	17.98	2880	2880	2725	3740	2020	2880	2779.30	0.98	-6578	3613	3246	2898	2531	2183	3072	2357	303	860	500	2010	5	1	60523960	1695	-933.33	2.80	12	0.97	-3.00	1001.00	3785	20230719	-26.02	1310	20230103	113.74	3785	-26.02	20230719	1310	113.74	20230103	3785	-26.02	20230719	1310	113.74	20230103	7.45	N	072770	500	302 억	590532	N	N	N	N
131	20230808	150542	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2780	-100	5	-3.47	1556471700	560134	17.21	2880	2880	2725	3740	2020	2880	2778.73	0.98	-5805	3613	3246	2898	2531	2183	3072	2357	303	860	500	2010	5	1	60523960	1683	-926.67	2.78	12	0.93	-3.00	1001.00	3785	20230719	-26.55	1310	20230103	112.21	3785	-26.55	20230719	1310	112.21	20230103	3785	-26.55	20230719	1310	112.21	20230103	7.45	N	072770	500	302 억	590532	N	N	N	N
132	20230808	140538	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2815	-65	5	-2.26	1419288695	510949	15.70	2880	2880	2725	3740	2020	2880	2777.73	0.98	-2411	3613	3246	2898	2531	2183	3072	2357	303	860	500	2010	5	1	60523960	1704	-938.33	2.81	12	0.84	-3.00	1001.00	3785	20230719	-25.63	1310	20230103	114.89	3785	-25.63	20230719	1310	114.89	20230103	3785	-25.63	20230719	1310	114.89	20230103	7.45	N	072770	500	302 억	590532	N	N	N	N
133	20230808	130532	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2785	-95	5	-3.30	1141739885	411936	12.66	2880	2880	2725	3740	2020	2880	2771.62	0.98	-19639	3613	3246	2898	2531	2183	3072	2357	303	860	500	2010	5	1	60523960	1686	-928.33	2.78	12	0.68	-3.00	1001.00	3785	20230719	-26.42	1310	20230103	112.60	3785	-26.42	20230719	1310	112.60	20230103	3785	-26.42	20230719	1310	112.60	20230103	7.45	N	072770	500	302 억	590532	N	N	N	N
134	20230808	120538	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2765	-115	5	-3.99	1038068490	374381	11.51	2880	2880	2725	3740	2020	2880	2772.73	0.98	-24597	3613	3246	2898	2531	2183	3072	2357	303	860	500	2010	5	1	60523960	1673	-921.67	2.76	12	0.62	-3.00	1001.00	3785	20230719	-26.95	1310	20230103	111.07	3785	-26.95	20230719	1310	111.07	20230103	3785	-26.95	20230719	1310	111.07	20230103	7.45	N	072770	500	302 억	590532	N	N	N	N
135	20230808	110531	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2775	-105	5	-3.65	800073175	287769	8.84	2880	2880	2725	3740	2020	2880	2780.23	0.98	-13212	3613	3246	2898	2531	2183	3072	2357	303	860	500	2010	5	1	60523960	1680	-925.00	2.77	12	0.48	-3.00	1001.00	3785	20230719	-26.68	1310	20230103	111.83	3785	-26.68	20230719	1310	111.83	20230103	3785	-26.68	20230719	1310	111.83	20230103	7.45	N	072770	500	302 억	590532	N	N	N	N
136	20230808	100540	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2785	-95	5	-3.30	586598630	210801	6.48	2880	2880	2725	3740	2020	2880	2782.67	0.98	-8104	3613	3246	2898	2531	2183	3072	2357	303	860	500	2010	5	1	60523960	1686	-928.33	2.78	12	0.35	-3.00	1001.00	3785	20230719	-26.42	1310	20230103	112.60	3785	-26.42	20230719	1310	112.60	20230103	3785	-26.42	20230719	1310	112.60	20230103	7.45	N	072770	500	302 억	590532	N	N	N	N
137	20230808	090540	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2800	-80	5	-2.78	97418395	34486	1.06	2880	2880	2790	3740	2020	2880	2824.71	0.98	3799	3613	3246	2898	2531	2183	3072	2357	303	860	500	2010	5	1	60523960	1695	-933.33	2.80	12	0.06	-3.00	1001.00	3785	20230719	-26.02	1310	20230103	113.74	3785	-26.02	20230719	1310	113.74	20230103	3785	-26.02	20230719	1310	113.74	20230103	7.45	N	072770	500	302 억	590532	N	N	N	N
138	20230807	160537	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2880	-360	5	-11.11	9302893720	3252338	508.44	3240	3265	2550	4210	2270	3240	2860.36	1.22	-154128	3346	3292	3226	3172	3106	3320	3200	303	970	500	2260	5	1	60523960	1743	-960.00	2.88	12	5.37	-3.00	1001.00	3785	20230719	-23.91	1310	20230103	119.85	3785	-23.91	20230719	1310	119.85	20230103	3785	-23.91	20230719	1310	119.85	20230103	7.66	N	072770	500	302 억	741244	N	N	N	N
139	20230807	150536	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2885	-355	5	-10.96	8822398790	3085086	482.29	3240	3265	2550	4210	2270	3240	2859.69	1.22	-132886	3346	3292	3226	3172	3106	3320	3200	303	970	500	2260	5	1	60523960	1746	-961.67	2.88	12	5.10	-3.00	1001.00	3785	20230719	-23.78	1310	20230103	120.23	3785	-23.78	20230719	1310	120.23	20230103	3785	-23.78	20230719	1310	120.23	20230103	7.66	N	072770	500	302 억	741244	N	N	N	N
140	20230807	140539	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2915	-325	5	-10.03	8110654465	2838866	443.80	3240	3265	2550	4210	2270	3240	2857.01	1.22	-118450	3346	3292	3226	3172	3106	3320	3200	303	970	500	2260	5	1	60523960	1764	-971.67	2.91	12	4.69	-3.00	1001.00	3785	20230719	-22.99	1310	20230103	122.52	3785	-22.99	20230719	1310	122.52	20230103	3785	-22.99	20230719	1310	122.52	20230103	7.66	N	072770	500	302 억	741244	N	N	N	N
141	20230807	130534	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2920	-320	5	-9.88	7741185550	2710441	423.73	3240	3265	2550	4210	2270	3240	2856.06	1.22	-93910	3346	3292	3226	3172	3106	3320	3200	303	970	500	2260	5	1	60523960	1767	-973.33	2.92	12	4.48	-3.00	1001.00	3785	20230719	-22.85	1310	20230103	122.90	3785	-22.85	20230719	1310	122.90	20230103	3785	-22.85	20230719	1310	122.90	20230103	7.66	N	072770	500	302 억	741244	N	N	N	N
142	20230807	120533	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2920	-320	5	-9.88	7270125870	2548117	398.35	3240	3265	2550	4210	2270	3240	2853.14	1.22	-64159	3346	3292	3226	3172	3106	3320	3200	303	970	500	2260	5	1	60523960	1767	-973.33	2.92	12	4.21	-3.00	1001.00	3785	20230719	-22.85	1310	20230103	122.90	3785	-22.85	20230719	1310	122.90	20230103	3785	-22.85	20230719	1310	122.90	20230103	7.66	N	072770	500	302 억	741244	N	N	N	N
143	20230807	110529	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2840	-400	5	-12.35	6440727905	2256551	352.77	3240	3265	2550	4210	2270	3240	2854.24	1.22	-29830	3346	3292	3226	3172	3106	3320	3200	303	970	500	2260	5	1	60523960	1719	-946.67	2.84	12	3.73	-3.00	1001.00	3785	20230719	-24.97	1310	20230103	116.79	3785	-24.97	20230719	1310	116.79	20230103	3785	-24.97	20230719	1310	116.79	20230103	7.66	N	072770	500	302 억	741244	N	N	N	N
144	20230807	100535	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3100	-140	5	-4.32	1288553600	406009	63.47	3240	3265	3095	4210	2270	3240	3173.71	1.22	-103251	3346	3292	3226	3172	3106	3320	3200	303	970	500	2260	5	1	60523960	1876	-1033.33	3.10	12	0.67	-3.00	1001.00	3785	20230719	-18.10	1310	20230103	136.64	3785	-18.10	20230719	1310	136.64	20230103	3785	-18.10	20230719	1310	136.64	20230103	7.66	N	072770	500	302 억	741244	N	N	N	N
145	20230807	090534	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3225	-15	5	-0.46	204010270	63026	9.85	3240	3265	3200	4210	2270	3240	3236.92	1.22	-14420	3346	3292	3226	3172	3106	3320	3200	303	970	500	2260	5	1	60523960	1952	-1075.00	3.22	12	0.10	-3.00	1001.00	3785	20230719	-14.80	1310	20230103	146.18	3785	-14.80	20230719	1310	146.18	20230103	3785	-14.80	20230719	1310	146.18	20230103	7.66	N	072770	500	302 억	741244	N	N	N	N
146	20230804	160529	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3240	30	2	0.93	2057896205	635258	67.88	3195	3280	3160	4170	2250	3210	3239.46	1.17	36328	3370	3290	3235	3155	3100	3262	3127	303	960	500	2240	5	1	60523960	1961	-1080.00	3.24	12	1.05	-3.00	1001.00	3785	20230719	-14.40	1310	20230103	147.33	3785	-14.40	20230719	1310	147.33	20230103	3785	-14.40	20230719	1310	147.33	20230103	7.73	N	072770	500	302 억	705399	N	N	N	N
147	20230804	150530	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3235	25	2	0.78	1876405635	579283	61.90	3195	3280	3160	4170	2250	3210	3239.19	1.17	21492	3370	3290	3235	3155	3100	3262	3127	303	960	500	2240	5	1	60523960	1958	-1078.33	3.23	12	0.96	-3.00	1001.00	3785	20230719	-14.53	1310	20230103	146.95	3785	-14.53	20230719	1310	146.95	20230103	3785	-14.53	20230719	1310	146.95	20230103	7.73	N	072770	500	302 억	705399	N	N	N	N
148	20230804	140537	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3230	20	2	0.62	1687344465	520878	55.66	3195	3280	3160	4170	2250	3210	3239.42	1.17	6899	3370	3290	3235	3155	3100	3262	3127	303	960	500	2240	5	1	60523960	1955	-1076.67	3.23	12	0.86	-3.00	1001.00	3785	20230719	-14.66	1310	20230103	146.56	3785	-14.66	20230719	1310	146.56	20230103	3785	-14.66	20230719	1310	146.56	20230103	7.73	N	072770	500	302 억	705399	N	N	N	N
149	20230804	130529	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3235	25	2	0.78	1292805595	398930	42.63	3195	3280	3160	4170	2250	3210	3240.68	1.17	-5583	3370	3290	3235	3155	3100	3262	3127	303	960	500	2240	5	1	60523960	1958	-1078.33	3.23	12	0.66	-3.00	1001.00	3785	20230719	-14.53	1310	20230103	146.95	3785	-14.53	20230719	1310	146.95	20230103	3785	-14.53	20230719	1310	146.95	20230103	7.73	N	072770	500	302 억	705399	N	N	N	N
150	20230804	120528	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3245	35	2	1.09	1109858320	342314	36.58	3195	3280	3160	4170	2250	3210	3242.22	1.17	-3480	3370	3290	3235	3155	3100	3262	3127	303	960	500	2240	5	1	60523960	1964	-1081.67	3.24	12	0.57	-3.00	1001.00	3785	20230719	-14.27	1310	20230103	147.71	3785	-14.27	20230719	1310	147.71	20230103	3785	-14.27	20230719	1310	147.71	20230103	7.73	N	072770	500	302 억	705399	N	N	N	N
151	20230804	110532	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3260	50	2	1.56	1026907680	316778	33.85	3195	3280	3160	4170	2250	3210	3241.73	1.17	2617	3370	3290	3235	3155	3100	3262	3127	303	960	500	2240	5	1	60523960	1973	-1086.67	3.26	12	0.52	-3.00	1001.00	3785	20230719	-13.87	1310	20230103	148.85	3785	-13.87	20230719	1310	148.85	20230103	3785	-13.87	20230719	1310	148.85	20230103	7.73	N	072770	500	302 억	705399	N	N	N	N
152	20230804	100525	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3260	50	2	1.56	739757480	228513	24.42	3195	3280	3160	4170	2250	3210	3237.27	1.17	32252	3370	3290	3235	3155	3100	3262	3127	303	960	500	2240	5	1	60523960	1973	-1086.67	3.26	12	0.38	-3.00	1001.00	3785	20230719	-13.87	1310	20230103	148.85	3785	-13.87	20230719	1310	148.85	20230103	3785	-13.87	20230719	1310	148.85	20230103	7.73	N	072770	500	302 억	705399	N	N	N	N
153	20230804	090524	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3180	-30	5	-0.93	62826855	19703	2.11	3195	3210	3160	4170	2250	3210	3188.69	1.17	-11459	3370	3290	3235	3155	3100	3262	3127	303	960	500	2240	5	1	60523960	1925	-1060.00	3.18	12	0.03	-3.00	1001.00	3785	20230719	-15.98	1310	20230103	142.75	3785	-15.98	20230719	1310	142.75	20230103	3785	-15.98	20230719	1310	142.75	20230103	7.73	N	072770	500	302 억	705399	N	N	N	N
154	20230803	160526	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3210	-25	5	-0.77	3019940205	930832	211.88	3225	3315	3180	4205	2265	3235	3244.62	0.95	127741	3348	3291	3233	3176	3118	3262	3147	303	970	500	2260	5	1	60523960	1943	-1070.00	3.21	12	1.54	-3.00	1001.00	3785	20230719	-15.19	1310	20230103	145.04	3785	-15.19	20230719	1310	145.04	20230103	3785	-15.19	20230719	1310	145.04	20230103	7.78	N	072770	500	302 억	577655	N	N	N	N
155	20230803	150529	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3215	-20	5	-0.62	2948903505	908689	206.84	3225	3315	3180	4205	2265	3235	3245.23	0.95	128610	3348	3291	3233	3176	3118	3262	3147	303	970	500	2260	5	1	60523960	1946	-1071.67	3.21	12	1.50	-3.00	1001.00	3785	20230719	-15.06	1310	20230103	145.42	3785	-15.06	20230719	1310	145.42	20230103	3785	-15.06	20230719	1310	145.42	20230103	7.78	N	072770	500	302 억	577655	N	N	N	N
156	20230803	140523	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3240	5	2	0.15	2317312795	711826	162.03	3225	3315	3180	4205	2265	3235	3255.45	0.95	157007	3348	3291	3233	3176	3118	3262	3147	303	970	500	2260	5	1	60523960	1961	-1080.00	3.24	12	1.18	-3.00	1001.00	3785	20230719	-14.40	1310	20230103	147.33	3785	-14.40	20230719	1310	147.33	20230103	3785	-14.40	20230719	1310	147.33	20230103	7.78	N	072770	500	302 억	577655	N	N	N	N
157	20230803	130527	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3285	50	2	1.55	1727991680	530997	120.87	3225	3315	3180	4205	2265	3235	3254.24	0.95	95797	3348	3291	3233	3176	3118	3262	3147	303	970	500	2260	5	1	60523960	1988	-1095.00	3.28	12	0.88	-3.00	1001.00	3785	20230719	-13.21	1310	20230103	150.76	3785	-13.21	20230719	1310	150.76	20230103	3785	-13.21	20230719	1310	150.76	20230103	7.78	N	072770	500	302 억	577655	N	N	N	N
158	20230803	120528	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3280	45	2	1.39	1187860155	366285	83.37	3225	3295	3180	4205	2265	3235	3242.99	0.95	41335	3348	3291	3233	3176	3118	3262	3147	303	970	500	2260	5	1	60523960	1985	-1093.33	3.28	12	0.61	-3.00	1001.00	3785	20230719	-13.34	1310	20230103	150.38	3785	-13.34	20230719	1310	150.38	20230103	3785	-13.34	20230719	1310	150.38	20230103	7.78	N	072770	500	302 억	577655	N	N	N	N
159	20230803	110523	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3240	5	2	0.15	924518775	285645	65.02	3225	3280	3180	4205	2265	3235	3236.60	0.95	17416	3348	3291	3233	3176	3118	3262	3147	303	970	500	2260	5	1	60523960	1961	-1080.00	3.24	12	0.47	-3.00	1001.00	3785	20230719	-14.40	1310	20230103	147.33	3785	-14.40	20230719	1310	147.33	20230103	3785	-14.40	20230719	1310	147.33	20230103	7.78	N	072770	500	302 억	577655	N	N	N	N
160	20230803	100522	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3265	30	2	0.93	732040295	226443	51.54	3225	3280	3180	4205	2265	3235	3232.78	0.95	18872	3348	3291	3233	3176	3118	3262	3147	303	970	500	2260	5	1	60523960	1976	-1088.33	3.26	12	0.37	-3.00	1001.00	3785	20230719	-13.74	1310	20230103	149.24	3785	-13.74	20230719	1310	149.24	20230103	3785	-13.74	20230719	1310	149.24	20230103	7.78	N	072770	500	302 억	577655	N	N	N	N
161	20230803	090521	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3215	-20	5	-0.62	134284975	42008	9.56	3225	3225	3190	4205	2265	3235	3196.65	0.95	-3629	3348	3291	3233	3176	3118	3262	3147	303	970	500	2260	5	1	60523960	1946	-1071.67	3.21	12	0.07	-3.00	1001.00	3785	20230719	-15.06	1310	20230103	145.42	3785	-15.06	20230719	1310	145.42	20230103	3785	-15.06	20230719	1310	145.42	20230103	7.78	N	072770	500	302 억	577655	N	N	N	N
162	20230802	160525	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3235	-5	5	-0.15	1398169810	434329	70.07	3250	3290	3175	4210	2270	3240	3219.11	0.84	63395	3320	3280	3230	3190	3140	3300	3210	303	970	500	2260	5	1	60523960	1958	-1078.33	3.23	12	0.72	-3.00	1001.00	3785	20230719	-14.53	1310	20230103	146.95	3785	-14.53	20230719	1310	146.95	20230103	3785	-14.53	20230719	1310	146.95	20230103	7.77	N	072770	500	302 억	510385	N	N	N	N
163	20230802	150532	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3220	-20	5	-0.62	1238207085	384527	62.03	3250	3290	3175	4210	2270	3240	3220.04	0.84	55068	3320	3280	3230	3190	3140	3300	3210	303	970	500	2260	5	1	60523960	1949	-1073.33	3.22	12	0.64	-3.00	1001.00	3785	20230719	-14.93	1310	20230103	145.80	3785	-14.93	20230719	1310	145.80	20230103	3785	-14.93	20230719	1310	145.80	20230103	7.77	N	072770	500	302 억	510385	N	N	N	N
164	20230802	140526	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3190	-50	5	-1.54	944612180	294199	47.46	3250	3290	3175	4210	2270	3240	3210.73	0.84	3691	3320	3280	3230	3190	3140	3300	3210	303	970	500	2260	5	1	60523960	1931	-1063.33	3.19	12	0.49	-3.00	1001.00	3785	20230719	-15.72	1310	20230103	143.51	3785	-15.72	20230719	1310	143.51	20230103	3785	-15.72	20230719	1310	143.51	20230103	7.77	N	072770	500	302 억	510385	N	N	N	N
165	20230802	130524	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3190	-50	5	-1.54	784241780	243905	39.35	3250	3290	3175	4210	2270	3240	3215.29	0.84	-4428	3320	3280	3230	3190	3140	3300	3210	303	970	500	2260	5	1	60523960	1931	-1063.33	3.19	12	0.40	-3.00	1001.00	3785	20230719	-15.72	1310	20230103	143.51	3785	-15.72	20230719	1310	143.51	20230103	3785	-15.72	20230719	1310	143.51	20230103	7.77	N	072770	500	302 억	510385	N	N	N	N
166	20230802	120520	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3210	-30	5	-0.93	630575740	195708	31.57	3250	3290	3190	4210	2270	3240	3221.96	0.84	3922	3320	3280	3230	3190	3140	3300	3210	303	970	500	2260	5	1	60523960	1943	-1070.00	3.21	12	0.32	-3.00	1001.00	3785	20230719	-15.19	1310	20230103	145.04	3785	-15.19	20230719	1310	145.04	20230103	3785	-15.19	20230719	1310	145.04	20230103	7.77	N	072770	500	302 억	510385	N	N	N	N
167	20230802	110518	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3210	-30	5	-0.93	335728985	103660	16.72	3250	3290	3200	4210	2270	3240	3238.74	0.84	-3119	3320	3280	3230	3190	3140	3300	3210	303	970	500	2260	5	1	60523960	1943	-1070.00	3.21	12	0.17	-3.00	1001.00	3785	20230719	-15.19	1310	20230103	145.04	3785	-15.19	20230719	1310	145.04	20230103	3785	-15.19	20230719	1310	145.04	20230103	7.77	N	072770	500	302 억	510385	N	N	N	N
168	20230802	100520	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3235	-5	5	-0.15	225867905	69582	11.22	3250	3290	3200	4210	2270	3240	3246.13	0.84	-3119	3320	3280	3230	3190	3140	3300	3210	303	970	500	2260	5	1	60523960	1958	-1078.33	3.23	12	0.11	-3.00	1001.00	3785	20230719	-14.53	1310	20230103	146.95	3785	-14.53	20230719	1310	146.95	20230103	3785	-14.53	20230719	1310	146.95	20230103	7.77	N	072770	500	302 억	510385	N	N	N	N
169	20230802	090521	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3230	-10	5	-0.31	17892955	5549	0.90	3250	3250	3200	4210	2270	3240	3222.38	0.84	-1553	3320	3280	3230	3190	3140	3300	3210	303	970	500	2260	5	1	60523960	1955	-1076.67	3.23	12	0.01	-3.00	1001.00	3785	20230719	-14.66	1310	20230103	146.56	3785	-14.66	20230719	1310	146.56	20230103	3785	-14.66	20230719	1310	146.56	20230103	7.77	N	072770	500	302 억	510385	N	N	N	N
170	20230801	160521	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3240	50	2	1.57	1991398935	617570	48.53	3190	3270	3180	4145	2235	3190	3224.57	0.85	1992	3483	3336	3258	3111	3033	3297	3072	303	955	500	2230	5	1	60523960	1961	-1080.00	3.24	12	1.02	-3.00	1001.00	3785	20230719	-14.40	1310	20230103	147.33	3785	-14.40	20230719	1310	147.33	20230103	3785	-14.40	20230719	1310	147.33	20230103	7.99	N	072770	500	302 억	512145	N	N	N	N
171	20230801	150517	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3240	50	2	1.57	1924534345	596893	46.90	3190	3270	3180	4145	2235	3190	3224.25	0.85	736	3483	3336	3258	3111	3033	3297	3072	303	955	500	2230	5	1	60523960	1961	-1080.00	3.24	12	0.99	-3.00	1001.00	3785	20230719	-14.40	1310	20230103	147.33	3785	-14.40	20230719	1310	147.33	20230103	3785	-14.40	20230719	1310	147.33	20230103	7.99	N	072770	500	302 억	512145	N	N	N	N
172	20230801	140529	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3235	45	2	1.41	1614910170	501267	39.39	3190	3270	3180	4145	2235	3190	3221.66	0.85	-1863	3483	3336	3258	3111	3033	3297	3072	303	955	500	2230	5	1	60523960	1958	-1078.33	3.23	12	0.83	-3.00	1001.00	3785	20230719	-14.53	1310	20230103	146.95	3785	-14.53	20230719	1310	146.95	20230103	3785	-14.53	20230719	1310	146.95	20230103	7.99	N	072770	500	302 억	512145	N	N	N	N
173	20230801	130517	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3205	15	2	0.47	1407661410	437037	34.34	3190	3270	3180	4145	2235	3190	3220.92	0.85	19377	3483	3336	3258	3111	3033	3297	3072	303	955	500	2230	5	1	60523960	1940	-1068.33	3.20	12	0.72	-3.00	1001.00	3785	20230719	-15.32	1310	20230103	144.66	3785	-15.32	20230719	1310	144.66	20230103	3785	-15.32	20230719	1310	144.66	20230103	7.99	N	072770	500	302 억	512145	N	N	N	N
174	20230801	120517	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3240	50	2	1.57	1121633350	347653	27.32	3190	3270	3180	4145	2235	3190	3226.30	0.85	16978	3483	3336	3258	3111	3033	3297	3072	303	955	500	2230	5	1	60523960	1961	-1080.00	3.24	12	0.57	-3.00	1001.00	3785	20230719	-14.40	1310	20230103	147.33	3785	-14.40	20230719	1310	147.33	20230103	3785	-14.40	20230719	1310	147.33	20230103	7.99	N	072770	500	302 억	512145	N	N	N	N
175	20230801	110515	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3240	50	2	1.57	995735580	308731	24.26	3190	3270	3180	4145	2235	3190	3225.25	0.85	19040	3483	3336	3258	3111	3033	3297	3072	303	955	500	2230	5	1	60523960	1961	-1080.00	3.24	12	0.51	-3.00	1001.00	3785	20230719	-14.40	1310	20230103	147.33	3785	-14.40	20230719	1310	147.33	20230103	3785	-14.40	20230719	1310	147.33	20230103	7.99	N	072770	500	302 억	512145	N	N	N	N
176	20230801	100519	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3195	5	2	0.16	639083655	198628	15.61	3190	3260	3180	4145	2235	3190	3217.49	0.85	-12101	3483	3336	3258	3111	3033	3297	3072	303	955	500	2230	5	1	60523960	1934	-1065.00	3.19	12	0.33	-3.00	1001.00	3785	20230719	-15.59	1310	20230103	143.89	3785	-15.59	20230719	1310	143.89	20230103	3785	-15.59	20230719	1310	143.89	20230103	7.99	N	072770	500	302 억	512145	N	N	N	N
177	20230801	090514	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3225	35	2	1.10	89586085	27993	2.20	3190	3235	3180	4145	2235	3190	3200.30	0.85	4335	3483	3336	3258	3111	3033	3297	3072	303	955	500	2230	5	1	60523960	1952	-1075.00	3.22	12	0.05	-3.00	1001.00	3785	20230719	-14.80	1310	20230103	146.18	3785	-14.80	20230719	1310	146.18	20230103	3785	-14.80	20230719	1310	146.18	20230103	7.99	N	072770	500	302 억	512145	N	N	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History