KissMeData/070300/price/prices-20230801.csv at 846da646aa2c2f4a90bc38cac466e95a867cc0ea

Files

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

73 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	160631	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2865	-10	5	-0.35	39744550	13929	103.71	2875	2875	2815	3735	2015	2875	2853.37	17.18	-387	3045	2960	2895	2810	2745	2927	2777	37	860	500	1890	5	1	7366074	211	23.68	0.86	12	0.19	121.00	3331.00	4195	20221107	-31.70	2635	20230817	8.73	3430	-16.47	20230221	2635	8.73	20230817	4195	-31.70	20221107	2635	8.73	20230817	0.48	N	070300	500	36 억	1265289	N	N	N	N
3	20230831	150806	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2870	-5	5	-0.17	39724495	13922	103.66	2875	2875	2815	3735	2015	2875	2853.36	17.18	-387	3045	2960	2895	2810	2745	2927	2777	37	860	500	1890	5	1	7366074	211	23.72	0.86	12	0.19	121.00	3331.00	4195	20221107	-31.59	2635	20230817	8.92	3430	-16.33	20230221	2635	8.92	20230817	4195	-31.59	20221107	2635	8.92	20230817	0.48	N	070300	500	36 억	1265289	N	N	N	N
4	20230831	140854	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2870	-5	5	-0.17	38302315	13427	99.97	2875	2875	2815	3735	2015	2875	2852.63	17.18	-317	3045	2960	2895	2810	2745	2927	2777	37	860	500	1890	5	1	7366074	211	23.72	0.86	12	0.18	121.00	3331.00	4195	20221107	-31.59	2635	20230817	8.92	3430	-16.33	20230221	2635	8.92	20230817	4195	-31.59	20221107	2635	8.92	20230817	0.48	N	070300	500	36 억	1265289	N	N	N	N
5	20230831	130829	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2875	0	3	0.00	34530560	12115	90.20	2875	2875	2815	3735	2015	2875	2850.23	17.18	-317	3045	2960	2895	2810	2745	2927	2777	37	860	500	1890	5	1	7366074	212	23.76	0.86	12	0.16	121.00	3331.00	4195	20221107	-31.47	2635	20230817	9.11	3430	-16.18	20230221	2635	9.11	20230817	4195	-31.47	20221107	2635	9.11	20230817	0.48	N	070300	500	36 억	1265289	N	N	N	N
6	20230831	120847	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2845	-30	5	-1.04	22490915	7923	58.99	2875	2875	2815	3735	2015	2875	2838.69	17.18	-62	3045	2960	2895	2810	2745	2927	2777	37	860	500	1890	5	1	7366074	210	23.51	0.85	12	0.11	121.00	3331.00	4195	20221107	-32.18	2635	20230817	7.97	3430	-17.06	20230221	2635	7.97	20230817	4195	-32.18	20221107	2635	7.97	20230817	0.48	N	070300	500	36 억	1265289	N	N	N	N
7	20230831	111213	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2830	-45	5	-1.57	17399850	6131	45.65	2875	2875	2815	3735	2015	2875	2838.01	17.18	-52	3045	2960	2895	2810	2745	2927	2777	37	860	500	1890	5	1	7366074	208	23.39	0.85	12	0.08	121.00	3331.00	4195	20221107	-32.54	2635	20230817	7.40	3430	-17.49	20230221	2635	7.40	20230817	4195	-32.54	20221107	2635	7.40	20230817	0.48	N	070300	500	36 억	1265289	N	N	N	N
8	20230831	100928	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2845	-30	5	-1.04	5524690	1931	14.38	2875	2875	2825	3735	2015	2875	2861.05	17.18	-52	3045	2960	2895	2810	2745	2927	2777	37	860	500	1890	5	1	7366074	210	23.51	0.85	12	0.03	121.00	3331.00	4195	20221107	-32.18	2635	20230817	7.97	3430	-17.06	20230221	2635	7.97	20230817	4195	-32.18	20221107	2635	7.97	20230817	0.48	N	070300	500	36 억	1265289	N	N	N	N
9	20230831	090805	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2865	-10	5	-0.35	3468090	1208	8.99	2875	2875	2845	3735	2015	2875	2870.94	17.18	-9	3045	2960	2895	2810	2745	2927	2777	37	860	500	1890	5	1	7366074	211	23.68	0.86	12	0.02	121.00	3331.00	4195	20221107	-31.70	2635	20230817	8.73	3430	-16.47	20230221	2635	8.73	20230817	4195	-31.70	20221107	2635	8.73	20230817	0.48	N	070300	500	36 억	1265289	N	N	N	N
10	20230830	160635	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2875	30	2	1.05	38640030	13431	97.10	2950	2980	2830	3695	1995	2845	2876.93	17.17	343	2898	2871	2843	2816	2788	2885	2830	37	850	500	1870	5	1	7366074	212	23.76	0.86	12	0.18	121.00	3331.00	4195	20221107	-31.47	2635	20230817	9.11	3430	-16.18	20230221	2635	9.11	20230817	4195	-31.47	20221107	2635	9.11	20230817	0.48	N	070300	500	36 억	1264946	N	N	N	N
11	20230830	150750	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2870	25	2	0.88	27679800	9617	69.53	2950	2980	2845	3695	1995	2845	2878.22	17.17	359	2898	2871	2843	2816	2788	2885	2830	37	850	500	1870	5	1	7366074	211	23.72	0.86	12	0.13	121.00	3331.00	4195	20221107	-31.59	2635	20230817	8.92	3430	-16.33	20230221	2635	8.92	20230817	4195	-31.59	20221107	2635	8.92	20230817	0.48	N	070300	500	36 억	1264946	N	N	N	N
12	20230830	140828	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2870	25	2	0.88	27679800	9617	69.53	2950	2980	2845	3695	1995	2845	2878.22	17.17	359	2898	2871	2843	2816	2788	2885	2830	37	850	500	1870	5	1	7366074	211	23.72	0.86	12	0.13	121.00	3331.00	4195	20221107	-31.59	2635	20230817	8.92	3430	-16.33	20230221	2635	8.92	20230817	4195	-31.59	20221107	2635	8.92	20230817	0.48	N	070300	500	36 억	1264946	N	N	N	N
13	20230830	130816	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2875	30	2	1.05	26651860	9257	66.92	2950	2980	2845	3695	1995	2845	2879.10	17.17	359	2898	2871	2843	2816	2788	2885	2830	37	850	500	1870	5	1	7366074	212	23.76	0.86	12	0.13	121.00	3331.00	4195	20221107	-31.47	2635	20230817	9.11	3430	-16.18	20230221	2635	9.11	20230817	4195	-31.47	20221107	2635	9.11	20230817	0.48	N	070300	500	36 억	1264946	N	N	N	N
14	20230830	120829	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2860	15	2	0.53	17391970	6005	43.41	2950	2980	2845	3695	1995	2845	2896.25	17.17	346	2898	2871	2843	2816	2788	2885	2830	37	850	500	1870	5	1	7366074	211	23.64	0.86	12	0.08	121.00	3331.00	4195	20221107	-31.82	2635	20230817	8.54	3430	-16.62	20230221	2635	8.54	20230817	4195	-31.82	20221107	2635	8.54	20230817	0.48	N	070300	500	36 억	1264946	N	N	N	N
15	20230830	111203	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2870	25	2	0.88	17360450	5994	43.33	2950	2980	2845	3695	1995	2845	2896.30	17.17	346	2898	2871	2843	2816	2788	2885	2830	37	850	500	1870	5	1	7366074	211	23.72	0.86	12	0.08	121.00	3331.00	4195	20221107	-31.59	2635	20230817	8.92	3430	-16.33	20230221	2635	8.92	20230817	4195	-31.59	20221107	2635	8.92	20230817	0.48	N	070300	500	36 억	1264946	N	N	N	N
16	20230830	100853	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2875	30	2	1.05	11512315	3954	28.59	2950	2980	2845	3695	1995	2845	2911.56	17.17	346	2898	2871	2843	2816	2788	2885	2830	37	850	500	1870	5	1	7366074	212	23.76	0.86	12	0.05	121.00	3331.00	4195	20221107	-31.47	2635	20230817	9.11	3430	-16.18	20230221	2635	9.11	20230817	4195	-31.47	20221107	2635	9.11	20230817	0.48	N	070300	500	36 억	1264946	N	N	N	N
17	20230830	090754	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2930	85	2	2.99	7750260	2644	19.12	2950	2980	2845	3695	1995	2845	2931.26	17.17	270	2898	2871	2843	2816	2788	2885	2830	37	850	500	1870	5	1	7366074	216	24.21	0.88	12	0.04	121.00	3331.00	4195	20221107	-30.15	2635	20230817	11.20	3430	-14.58	20230221	2635	11.20	20230817	4195	-30.15	20221107	2635	11.20	20230817	0.48	N	070300	500	36 억	1264946	N	N	N	N
18	20230829	160630	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2845	65	2	2.34	38978295	13700	183.87	2815	2870	2815	3610	1950	2780	2845.13	17.18	-282	2926	2852	2816	2742	2706	2835	2725	37	830	500	1830	5	1	7366074	210	23.51	0.85	12	0.19	121.00	3331.00	4195	20221107	-32.18	2635	20230817	7.97	3430	-17.06	20230221	2635	7.97	20230817	4195	-32.18	20221107	2635	7.97	20230817	0.48	N	070300	500	36 억	1265227	N	N	N	N
19	20230829	150755	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2835	55	2	1.98	37335210	13117	176.04	2815	2870	2815	3610	1950	2780	2846.32	17.18	-282	2926	2852	2816	2742	2706	2835	2725	37	830	500	1830	5	1	7366074	209	23.43	0.85	12	0.18	121.00	3331.00	4195	20221107	-32.42	2635	20230817	7.59	3430	-17.35	20230221	2635	7.59	20230817	4195	-32.42	20221107	2635	7.59	20230817	0.48	N	070300	500	36 억	1265227	N	N	N	N
20	20230829	140854	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2860	80	2	2.88	37038420	13013	174.65	2815	2870	2815	3610	1950	2780	2846.26	17.18	-281	2926	2852	2816	2742	2706	2835	2725	37	830	500	1830	5	1	7366074	211	23.64	0.86	12	0.18	121.00	3331.00	4195	20221107	-31.82	2635	20230817	8.54	3430	-16.62	20230221	2635	8.54	20230817	4195	-31.82	20221107	2635	8.54	20230817	0.48	N	070300	500	36 억	1265227	N	N	N	N
21	20230829	130814	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2860	80	2	2.88	30749980	10803	144.99	2815	2870	2815	3610	1950	2780	2846.43	17.18	-281	2926	2852	2816	2742	2706	2835	2725	37	830	500	1830	5	1	7366074	211	23.64	0.86	12	0.15	121.00	3331.00	4195	20221107	-31.82	2635	20230817	8.54	3430	-16.62	20230221	2635	8.54	20230817	4195	-31.82	20221107	2635	8.54	20230817	0.48	N	070300	500	36 억	1265227	N	N	N	N
22	20230829	120841	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2860	80	2	2.88	30501890	10716	143.82	2815	2870	2815	3610	1950	2780	2846.39	17.18	-281	2926	2852	2816	2742	2706	2835	2725	37	830	500	1830	5	1	7366074	211	23.64	0.86	12	0.15	121.00	3331.00	4195	20221107	-31.82	2635	20230817	8.54	3430	-16.62	20230221	2635	8.54	20230817	4195	-31.82	20221107	2635	8.54	20230817	0.48	N	070300	500	36 억	1265227	N	N	N	N
23	20230829	111405	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2860	80	2	2.88	30493305	10713	143.78	2815	2870	2815	3610	1950	2780	2846.38	17.18	-281	2926	2852	2816	2742	2706	2835	2725	37	830	500	1830	5	1	7366074	211	23.64	0.86	12	0.15	121.00	3331.00	4195	20221107	-31.82	2635	20230817	8.54	3430	-16.62	20230221	2635	8.54	20230817	4195	-31.82	20221107	2635	8.54	20230817	0.48	N	070300	500	36 억	1265227	N	N	N	N
24	20230829	100925	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2840	60	2	2.16	4462995	1572	21.10	2815	2870	2815	3610	1950	2780	2839.06	17.18	-264	2926	2852	2816	2742	2706	2835	2725	37	830	500	1830	5	1	7366074	209	23.47	0.85	12	0.02	121.00	3331.00	4195	20221107	-32.30	2635	20230817	7.78	3430	-17.20	20230221	2635	7.78	20230817	4195	-32.30	20221107	2635	7.78	20230817	0.48	N	070300	500	36 억	1265227	N	N	N	N
25	20230829	090618	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2870	90	2	3.24	1680370	590	7.92	2815	2870	2815	3610	1950	2780	2848.08	17.18	-227	2926	2852	2816	2742	2706	2835	2725	37	830	500	1830	5	1	7366074	211	23.72	0.86	12	0.01	121.00	3331.00	4195	20221107	-31.59	2635	20230817	8.92	3430	-16.33	20230221	2635	8.92	20230817	4195	-31.59	20221107	2635	8.92	20230817	0.48	N	070300	500	36 억	1265227	N	N	N	N
26	20230828	160612	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2780	-10	5	-0.36	20853490	7449	46.65	2790	2890	2780	3625	1955	2790	2799.51	17.18	-85	2923	2856	2818	2751	2713	2842	2737	37	835	500	1840	5	1	7366074	205	22.98	0.83	12	0.10	121.00	3331.00	4195	20221107	-33.73	2635	20230817	5.50	3430	-18.95	20230221	2635	5.50	20230817	4195	-33.73	20221107	2635	5.50	20230817	0.48	N	070300	500	36 억	1265312	N	N	N	N
27	20230828	150620	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2815	25	2	0.90	18372170	6558	41.07	2790	2890	2790	3625	1955	2790	2801.49	17.18	10	2923	2856	2818	2751	2713	2842	2737	37	835	500	1840	5	1	7366074	207	23.26	0.85	12	0.09	121.00	3331.00	4195	20221107	-32.90	2635	20230817	6.83	3430	-17.93	20230221	2635	6.83	20230817	4195	-32.90	20221107	2635	6.83	20230817	0.48	N	070300	500	36 억	1265312	N	N	N	N
28	20230828	140619	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2820	30	2	1.08	18111655	6465	40.49	2790	2890	2790	3625	1955	2790	2801.49	17.18	12	2923	2856	2818	2751	2713	2842	2737	37	835	500	1840	5	1	7366074	208	23.31	0.85	12	0.09	121.00	3331.00	4195	20221107	-32.78	2635	20230817	7.02	3430	-17.78	20230221	2635	7.02	20230817	4195	-32.78	20221107	2635	7.02	20230817	0.48	N	070300	500	36 억	1265312	N	N	N	N
29	20230828	130624	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2820	30	2	1.08	17257545	6160	38.58	2790	2890	2790	3625	1955	2790	2801.55	17.18	13	2923	2856	2818	2751	2713	2842	2737	37	835	500	1840	5	1	7366074	208	23.31	0.85	12	0.08	121.00	3331.00	4195	20221107	-32.78	2635	20230817	7.02	3430	-17.78	20230221	2635	7.02	20230817	4195	-32.78	20221107	2635	7.02	20230817	0.48	N	070300	500	36 억	1265312	N	N	N	N
30	20230828	120618	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2810	20	2	0.72	16330255	5830	36.51	2790	2890	2790	3625	1955	2790	2801.07	17.18	14	2923	2856	2818	2751	2713	2842	2737	37	835	500	1840	5	1	7366074	207	23.22	0.84	12	0.08	121.00	3331.00	4195	20221107	-33.02	2635	20230817	6.64	3430	-18.08	20230221	2635	6.64	20230817	4195	-33.02	20221107	2635	6.64	20230817	0.48	N	070300	500	36 억	1265312	N	N	N	N
31	20230828	110614	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2795	5	2	0.18	9368645	3344	20.94	2790	2890	2790	3625	1955	2790	2801.63	17.18	14	2923	2856	2818	2751	2713	2842	2737	37	835	500	1840	5	1	7366074	206	23.10	0.84	12	0.05	121.00	3331.00	4195	20221107	-33.37	2635	20230817	6.07	3430	-18.51	20230221	2635	6.07	20230817	4195	-33.37	20221107	2635	6.07	20230817	0.48	N	070300	500	36 억	1265312	N	N	N	N
32	20230828	100609	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2825	35	2	1.25	7527795	2686	16.82	2790	2890	2790	3625	1955	2790	2802.60	17.18	16	2923	2856	2818	2751	2713	2842	2737	37	835	500	1840	5	1	7366074	208	23.35	0.85	12	0.04	121.00	3331.00	4195	20221107	-32.66	2635	20230817	7.21	3430	-17.64	20230221	2635	7.21	20230817	4195	-32.66	20221107	2635	7.21	20230817	0.48	N	070300	500	36 억	1265312	N	N	N	N
33	20230828	090619	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2795	5	2	0.18	7004430	2499	15.65	2790	2890	2790	3625	1955	2790	2802.89	17.18	26	2923	2856	2818	2751	2713	2842	2737	37	835	500	1840	5	1	7366074	206	23.10	0.84	12	0.03	121.00	3331.00	4195	20221107	-33.37	2635	20230817	6.07	3430	-18.51	20230221	2635	6.07	20230817	4195	-33.37	20221107	2635	6.07	20230817	0.48	N	070300	500	36 억	1265312	N	N	N	N
34	20230825	160613	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2790	0	3	0.00	44908585	15967	160.23	2790	2885	2780	3625	1955	2790	2812.59	17.19	-923	2850	2820	2795	2765	2740	2807	2752	37	835	500	1840	5	1	7366074	206	23.06	0.84	12	0.22	121.00	3331.00	4195	20221107	-33.49	2635	20230817	5.88	3430	-18.66	20230221	2635	5.88	20230817	4195	-33.49	20221107	2635	5.88	20230817	0.48	N	070300	500	36 억	1266235	N	N	N	N
35	20230825	150618	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2795	5	2	0.18	37639445	13364	134.11	2790	2885	2790	3625	1955	2790	2816.48	17.19	-814	2850	2820	2795	2765	2740	2807	2752	37	835	500	1840	5	1	7366074	206	23.10	0.84	12	0.18	121.00	3331.00	4195	20221107	-33.37	2635	20230817	6.07	3430	-18.51	20230221	2635	6.07	20230817	4195	-33.37	20221107	2635	6.07	20230817	0.48	N	070300	500	36 억	1266235	N	N	N	N
36	20230825	140615	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2805	15	2	0.54	36467075	12944	129.89	2790	2885	2790	3625	1955	2790	2817.30	17.19	-814	2850	2820	2795	2765	2740	2807	2752	37	835	500	1840	5	1	7366074	207	23.18	0.84	12	0.18	121.00	3331.00	4195	20221107	-33.13	2635	20230817	6.45	3430	-18.22	20230221	2635	6.45	20230817	4195	-33.13	20221107	2635	6.45	20230817	0.48	N	070300	500	36 억	1266235	N	N	N	N
37	20230825	130614	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2810	20	2	0.72	33103815	11739	117.80	2790	2885	2790	3625	1955	2790	2819.99	17.19	-846	2850	2820	2795	2765	2740	2807	2752	37	835	500	1840	5	1	7366074	207	23.22	0.84	12	0.16	121.00	3331.00	4195	20221107	-33.02	2635	20230817	6.64	3430	-18.08	20230221	2635	6.64	20230817	4195	-33.02	20221107	2635	6.64	20230817	0.48	N	070300	500	36 억	1266235	N	N	N	N
38	20230825	120613	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2820	30	2	1.08	20944555	7398	74.24	2790	2885	2790	3625	1955	2790	2831.11	17.19	-634	2850	2820	2795	2765	2740	2807	2752	37	835	500	1840	5	1	7366074	208	23.31	0.85	12	0.10	121.00	3331.00	4195	20221107	-32.78	2635	20230817	7.02	3430	-17.78	20230221	2635	7.02	20230817	4195	-32.78	20221107	2635	7.02	20230817	0.48	N	070300	500	36 억	1266235	N	N	N	N
39	20230825	110615	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2830	40	2	1.43	20637105	7289	73.15	2790	2885	2790	3625	1955	2790	2831.27	17.19	-634	2850	2820	2795	2765	2740	2807	2752	37	835	500	1840	5	1	7366074	208	23.39	0.85	12	0.10	121.00	3331.00	4195	20221107	-32.54	2635	20230817	7.40	3430	-17.49	20230221	2635	7.40	20230817	4195	-32.54	20221107	2635	7.40	20230817	0.48	N	070300	500	36 억	1266235	N	N	N	N
40	20230825	100615	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2860	70	2	2.51	18216590	6438	64.61	2790	2885	2790	3625	1955	2790	2829.54	17.19	-563	2850	2820	2795	2765	2740	2807	2752	37	835	500	1840	5	1	7366074	211	23.64	0.86	12	0.09	121.00	3331.00	4195	20221107	-31.82	2635	20230817	8.54	3430	-16.62	20230221	2635	8.54	20230817	4195	-31.82	20221107	2635	8.54	20230817	0.48	N	070300	500	36 억	1266235	N	N	N	N
41	20230825	090614	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2850	60	2	2.15	6562290	2346	23.54	2790	2850	2790	3625	1955	2790	2797.23	17.19	-506	2850	2820	2795	2765	2740	2807	2752	37	835	500	1840	5	1	7366074	210	23.55	0.86	12	0.03	121.00	3331.00	4195	20221107	-32.06	2635	20230817	8.16	3430	-16.91	20230221	2635	8.16	20230817	4195	-32.06	20221107	2635	8.16	20230817	0.48	N	070300	500	36 억	1266235	N	N	N	N
42	20230824	160609	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2790	-35	5	-1.24	27823895	9962	84.17	2800	2825	2770	3670	1980	2825	2793.00	17.19	-125	2895	2860	2835	2800	2775	2847	2787	37	845	500	1860	5	1	7366074	206	23.06	0.84	12	0.14	121.00	3331.00	4195	20221107	-33.49	2635	20230817	5.88	3430	-18.66	20230221	2635	5.88	20230817	4195	-33.49	20221107	2635	5.88	20230817	0.48	N	070300	500	36 억	1266360	N	N	N	N
43	20230824	150608	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2785	-40	5	-1.42	25254310	9041	76.39	2800	2825	2770	3670	1980	2825	2793.31	17.19	-125	2895	2860	2835	2800	2775	2847	2787	37	845	500	1860	5	1	7366074	205	23.02	0.84	12	0.12	121.00	3331.00	4195	20221107	-33.61	2635	20230817	5.69	3430	-18.80	20230221	2635	5.69	20230817	4195	-33.61	20221107	2635	5.69	20230817	0.48	N	070300	500	36 억	1266360	N	N	N	N
44	20230824	140608	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2785	-40	5	-1.42	13019975	4662	39.39	2800	2825	2770	3670	1980	2825	2792.79	17.19	-122	2895	2860	2835	2800	2775	2847	2787	37	845	500	1860	5	1	7366074	205	23.02	0.84	12	0.06	121.00	3331.00	4195	20221107	-33.61	2635	20230817	5.69	3430	-18.80	20230221	2635	5.69	20230817	4195	-33.61	20221107	2635	5.69	20230817	0.48	N	070300	500	36 억	1266360	N	N	N	N
45	20230824	130615	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2820	-5	5	-0.18	10295100	3686	31.14	2800	2825	2770	3670	1980	2825	2793.03	17.19	-142	2895	2860	2835	2800	2775	2847	2787	37	845	500	1860	5	1	7366074	208	23.31	0.85	12	0.05	121.00	3331.00	4195	20221107	-32.78	2635	20230817	7.02	3430	-17.78	20230221	2635	7.02	20230817	4195	-32.78	20221107	2635	7.02	20230817	0.48	N	070300	500	36 억	1266360	N	N	N	N
46	20230824	120613	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2800	-25	5	-0.88	10084980	3611	30.51	2800	2825	2770	3670	1980	2825	2792.85	17.19	-142	2895	2860	2835	2800	2775	2847	2787	37	845	500	1860	5	1	7366074	206	23.14	0.84	12	0.05	121.00	3331.00	4195	20221107	-33.25	2635	20230817	6.26	3430	-18.37	20230221	2635	6.26	20230817	4195	-33.25	20221107	2635	6.26	20230817	0.48	N	070300	500	36 억	1266360	N	N	N	N
47	20230824	110612	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2805	-20	5	-0.71	9736320	3487	29.46	2800	2825	2770	3670	1980	2825	2792.18	17.19	-142	2895	2860	2835	2800	2775	2847	2787	37	845	500	1860	5	1	7366074	207	23.18	0.84	12	0.05	121.00	3331.00	4195	20221107	-33.13	2635	20230817	6.45	3430	-18.22	20230221	2635	6.45	20230817	4195	-33.13	20221107	2635	6.45	20230817	0.48	N	070300	500	36 억	1266360	N	N	N	N
48	20230824	100610	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2805	-20	5	-0.71	9528610	3413	28.84	2800	2825	2770	3670	1980	2825	2791.86	17.19	-138	2895	2860	2835	2800	2775	2847	2787	37	845	500	1860	5	1	7366074	207	23.18	0.84	12	0.05	121.00	3331.00	4195	20221107	-33.13	2635	20230817	6.45	3430	-18.22	20230221	2635	6.45	20230817	4195	-33.13	20221107	2635	6.45	20230817	0.48	N	070300	500	36 억	1266360	N	N	N	N
49	20230824	090611	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2795	-30	5	-1.06	3698185	1321	11.16	2800	2805	2795	3670	1980	2825	2799.53	17.19	-68	2895	2860	2835	2800	2775	2847	2787	37	845	500	1860	5	1	7366074	206	23.10	0.84	12	0.02	121.00	3331.00	4195	20221107	-33.37	2635	20230817	6.07	3430	-18.51	20230221	2635	6.07	20230817	4195	-33.37	20221107	2635	6.07	20230817	0.48	N	070300	500	36 억	1266360	N	N	N	N
50	20230823	160607	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2825	0	3	0.00	33419855	11835	19.38	2840	2870	2810	3670	1980	2825	2823.82	17.20	-369	3048	2936	2843	2731	2638	2992	2787	37	845	500	1860	5	1	7366074	208	23.35	0.85	12	0.16	121.00	3331.00	4195	20221107	-32.66	2635	20230817	7.21	3430	-17.64	20230221	2635	7.21	20230817	4195	-32.66	20221107	2635	7.21	20230817	0.48	N	070300	500	36 억	1266729	N	N	N	N
51	20230823	150609	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2825	0	3	0.00	32306805	11441	18.73	2840	2870	2810	3670	1980	2825	2823.77	17.20	-369	3048	2936	2843	2731	2638	2992	2787	37	845	500	1860	5	1	7366074	208	23.35	0.85	12	0.16	121.00	3331.00	4195	20221107	-32.66	2635	20230817	7.21	3430	-17.64	20230221	2635	7.21	20230817	4195	-32.66	20221107	2635	7.21	20230817	0.48	N	070300	500	36 억	1266729	N	N	N	N
52	20230823	140613	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2825	0	3	0.00	32100795	11368	18.61	2840	2870	2810	3670	1980	2825	2823.79	17.20	-360	3048	2936	2843	2731	2638	2992	2787	37	845	500	1860	5	1	7366074	208	23.35	0.85	12	0.15	121.00	3331.00	4195	20221107	-32.66	2635	20230817	7.21	3430	-17.64	20230221	2635	7.21	20230817	4195	-32.66	20221107	2635	7.21	20230817	0.48	N	070300	500	36 억	1266729	N	N	N	N
53	20230823	130607	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2825	0	3	0.00	31711405	11230	18.39	2840	2870	2815	3670	1980	2825	2823.81	17.20	-360	3048	2936	2843	2731	2638	2992	2787	37	845	500	1860	5	1	7366074	208	23.35	0.85	12	0.15	121.00	3331.00	4195	20221107	-32.66	2635	20230817	7.21	3430	-17.64	20230221	2635	7.21	20230817	4195	-32.66	20221107	2635	7.21	20230817	0.48	N	070300	500	36 억	1266729	N	N	N	N
54	20230823	120612	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2825	0	3	0.00	31524975	11164	18.28	2840	2870	2815	3670	1980	2825	2823.81	17.20	-360	3048	2936	2843	2731	2638	2992	2787	37	845	500	1860	5	1	7366074	208	23.35	0.85	12	0.15	121.00	3331.00	4195	20221107	-32.66	2635	20230817	7.21	3430	-17.64	20230221	2635	7.21	20230817	4195	-32.66	20221107	2635	7.21	20230817	0.48	N	070300	500	36 억	1266729	N	N	N	N
55	20230823	110609	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2825	0	3	0.00	27138070	9606	15.73	2840	2870	2815	3670	1980	2825	2825.12	17.20	-338	3048	2936	2843	2731	2638	2992	2787	37	845	500	1860	5	1	7366074	208	23.35	0.85	12	0.13	121.00	3331.00	4195	20221107	-32.66	2635	20230817	7.21	3430	-17.64	20230221	2635	7.21	20230817	4195	-32.66	20221107	2635	7.21	20230817	0.48	N	070300	500	36 억	1266729	N	N	N	N
56	20230823	100608	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2825	0	3	0.00	25685935	9091	14.89	2840	2870	2815	3670	1980	2825	2825.42	17.20	-338	3048	2936	2843	2731	2638	2992	2787	37	845	500	1860	5	1	7366074	208	23.35	0.85	12	0.12	121.00	3331.00	4195	20221107	-32.66	2635	20230817	7.21	3430	-17.64	20230221	2635	7.21	20230817	4195	-32.66	20221107	2635	7.21	20230817	0.48	N	070300	500	36 억	1266729	N	N	N	N
57	20230823	090613	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2850	25	2	0.88	3390690	1194	1.96	2840	2870	2830	3670	1980	2825	2839.77	17.20	-54	3048	2936	2843	2731	2638	2992	2787	37	845	500	1860	5	1	7366074	210	23.55	0.86	12	0.02	121.00	3331.00	4195	20221107	-32.06	2635	20230817	8.16	3430	-16.91	20230221	2635	8.16	20230817	4195	-32.06	20221107	2635	8.16	20230817	0.48	N	070300	500	36 억	1266729	N	N	N	N
58	20230822	160605	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2825	115	2	4.24	174614795	61071	233.92	2765	2955	2750	3520	1900	2710	2859.21	17.20	-132	2776	2742	2716	2682	2656	2760	2700	37	810	500	1780	5	1	7366074	208	23.35	0.85	12	0.83	121.00	3331.00	4195	20221107	-32.66	2635	20230817	7.21	3430	-17.64	20230221	2635	7.21	20230817	4195	-32.66	20221107	2635	7.21	20230817	0.48	N	070300	500	36 억	1266861	N	N	N	N
59	20230822	150606	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2815	105	2	3.87	170154870	59492	227.87	2765	2955	2750	3520	1900	2710	2860.13	17.20	-130	2776	2742	2716	2682	2656	2760	2700	37	810	500	1780	5	1	7366074	207	23.26	0.85	12	0.81	121.00	3331.00	4195	20221107	-32.90	2635	20230817	6.83	3430	-17.93	20230221	2635	6.83	20230817	4195	-32.90	20221107	2635	6.83	20230817	0.48	N	070300	500	36 억	1266861	N	N	N	N
60	20230822	140609	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2785	75	2	2.77	169773495	59356	227.35	2765	2955	2750	3520	1900	2710	2860.26	17.20	-137	2776	2742	2716	2682	2656	2760	2700	37	810	500	1780	5	1	7366074	205	23.02	0.84	12	0.81	121.00	3331.00	4195	20221107	-33.61	2635	20230817	5.69	3430	-18.80	20230221	2635	5.69	20230817	4195	-33.61	20221107	2635	5.69	20230817	0.48	N	070300	500	36 억	1266861	N	N	N	N
61	20230822	130605	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2805	95	2	3.51	164761480	57564	220.48	2765	2955	2750	3520	1900	2710	2862.23	17.20	-152	2776	2742	2716	2682	2656	2760	2700	37	810	500	1780	5	1	7366074	207	23.18	0.84	12	0.78	121.00	3331.00	4195	20221107	-33.13	2635	20230817	6.45	3430	-18.22	20230221	2635	6.45	20230817	4195	-33.13	20221107	2635	6.45	20230817	0.48	N	070300	500	36 억	1266861	N	N	N	N
62	20230822	120556	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2835	125	2	4.61	158349655	55291	211.78	2765	2955	2750	3520	1900	2710	2863.93	17.20	-169	2776	2742	2716	2682	2656	2760	2700	37	810	500	1780	5	1	7366074	209	23.43	0.85	12	0.75	121.00	3331.00	4195	20221107	-32.42	2635	20230817	7.59	3430	-17.35	20230221	2635	7.59	20230817	4195	-32.42	20221107	2635	7.59	20230817	0.48	N	070300	500	36 억	1266861	N	N	N	N
63	20230822	110604	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2830	120	2	4.43	147855135	51590	197.60	2765	2955	2750	3520	1900	2710	2865.97	17.20	-453	2776	2742	2716	2682	2656	2760	2700	37	810	500	1780	5	1	7366074	208	23.39	0.85	12	0.70	121.00	3331.00	4195	20221107	-32.54	2635	20230817	7.40	3430	-17.49	20230221	2635	7.40	20230817	4195	-32.54	20221107	2635	7.40	20230817	0.48	N	070300	500	36 억	1266861	N	N	N	N
64	20230822	100600	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2860	150	2	5.54	120262845	41858	160.33	2765	2955	2750	3520	1900	2710	2873.11	17.20	-730	2776	2742	2716	2682	2656	2760	2700	37	810	500	1780	5	1	7366074	211	23.64	0.86	12	0.57	121.00	3331.00	4195	20221107	-31.82	2635	20230817	8.54	3430	-16.62	20230221	2635	8.54	20230817	4195	-31.82	20221107	2635	8.54	20230817	0.48	N	070300	500	36 억	1266861	N	N	N	N
65	20230822	090604	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2835	125	2	4.61	29798570	10454	40.04	2765	2915	2750	3520	1900	2710	2850.45	17.20	-91	2776	2742	2716	2682	2656	2760	2700	37	810	500	1780	5	1	7366074	209	23.43	0.85	12	0.14	121.00	3331.00	4195	20221107	-32.42	2635	20230817	7.59	3430	-17.35	20230221	2635	7.59	20230817	4195	-32.42	20221107	2635	7.59	20230817	0.48	N	070300	500	36 억	1266861	N	N	N	N
66	20230821	160602	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2710	-10	5	-0.37	71038455	26108	135.68	2690	2750	2690	3535	1905	2720	2720.95	17.21	-500	2850	2785	2740	2675	2630	2762	2652	37	815	500	1790	5	1	7366074	200	22.40	0.81	12	0.35	121.00	3331.00	4195	20221107	-35.40	2635	20230817	2.85	3430	-20.99	20230221	2635	2.85	20230817	4195	-35.40	20221107	2635	2.85	20230817	0.48	N	070300	500	36 억	1267361	N	N	N	N
67	20230821	150607	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2720	0	3	0.00	70628220	25957	134.89	2690	2750	2690	3535	1905	2720	2720.97	17.21	-500	2850	2785	2740	2675	2630	2762	2652	37	815	500	1790	5	1	7366074	200	22.48	0.82	12	0.35	121.00	3331.00	4195	20221107	-35.16	2635	20230817	3.23	3430	-20.70	20230221	2635	3.23	20230817	4195	-35.16	20221107	2635	3.23	20230817	0.48	N	070300	500	36 억	1267361	N	N	N	N
68	20230821	140604	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2725	5	2	0.18	70392935	25871	134.44	2690	2750	2690	3535	1905	2720	2720.92	17.21	-500	2850	2785	2740	2675	2630	2762	2652	37	815	500	1790	5	1	7366074	201	22.52	0.82	12	0.35	121.00	3331.00	4195	20221107	-35.04	2635	20230817	3.42	3430	-20.55	20230221	2635	3.42	20230817	4195	-35.04	20221107	2635	3.42	20230817	0.48	N	070300	500	36 억	1267361	N	N	N	N
69	20230821	130609	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2710	-10	5	-0.37	68014950	24997	129.90	2690	2750	2690	3535	1905	2720	2720.92	17.21	-425	2850	2785	2740	2675	2630	2762	2652	37	815	500	1790	5	1	7366074	200	22.40	0.81	12	0.34	121.00	3331.00	4195	20221107	-35.40	2635	20230817	2.85	3430	-20.99	20230221	2635	2.85	20230817	4195	-35.40	20221107	2635	2.85	20230817	0.48	N	070300	500	36 억	1267361	N	N	N	N
70	20230821	120608	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2720	0	3	0.00	42151375	15525	80.68	2690	2750	2690	3535	1905	2720	2715.06	17.21	-436	2850	2785	2740	2675	2630	2762	2652	37	815	500	1790	5	1	7366074	200	22.48	0.82	12	0.21	121.00	3331.00	4195	20221107	-35.16	2635	20230817	3.23	3430	-20.70	20230221	2635	3.23	20230817	4195	-35.16	20221107	2635	3.23	20230817	0.48	N	070300	500	36 억	1267361	N	N	N	N
71	20230821	110603	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2720	0	3	0.00	41425125	15258	79.29	2690	2750	2690	3535	1905	2720	2714.98	17.21	-436	2850	2785	2740	2675	2630	2762	2652	37	815	500	1790	5	1	7366074	200	22.48	0.82	12	0.21	121.00	3331.00	4195	20221107	-35.16	2635	20230817	3.23	3430	-20.70	20230221	2635	3.23	20230817	4195	-35.16	20221107	2635	3.23	20230817	0.48	N	070300	500	36 억	1267361	N	N	N	N
72	20230821	100603	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2750	30	2	1.10	34841960	12836	66.70	2690	2750	2690	3535	1905	2720	2714.39	17.21	-690	2850	2785	2740	2675	2630	2762	2652	37	815	500	1790	5	1	7366074	203	22.73	0.83	12	0.17	121.00	3331.00	4195	20221107	-34.45	2635	20230817	4.36	3430	-19.83	20230221	2635	4.36	20230817	4195	-34.45	20221107	2635	4.36	20230817	0.48	N	070300	500	36 억	1267361	N	N	N	N
73	20230821	090609	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2715	-5	5	-0.18	6304825	2336	12.14	2690	2720	2690	3535	1905	2720	2698.98	17.21	-494	2850	2785	2740	2675	2630	2762	2652	37	815	500	1790	5	1	7366074	200	22.44	0.82	12	0.03	121.00	3331.00	4195	20221107	-35.28	2635	20230817	3.04	3430	-20.85	20230221	2635	3.04	20230817	4195	-35.28	20221107	2635	3.04	20230817	0.48	N	070300	500	36 억	1267361	N	N	N	N
74	20230818	160604	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2720	-85	5	-3.03	52866050	19243	45.57	2805	2805	2695	3645	1965	2805	2747.29	17.22	-1242	2918	2861	2748	2691	2578	2890	2720	37	840	500	1850	5	1	7366074	200	22.48	0.82	12	0.26	121.00	3331.00	4195	20221107	-35.16	2635	20230817	3.23	3430	-20.70	20230221	2635	3.23	20230817	4195	-35.16	20221107	2635	3.23	20230817	0.48	N	070300	500	36 억	1268574	N	N	N	N
75	20230818	150557	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2730	-75	5	-2.67	49051235	17842	42.26	2805	2805	2695	3645	1965	2805	2749.20	17.22	-906	2918	2861	2748	2691	2578	2890	2720	37	840	500	1850	5	1	7366074	201	22.56	0.82	12	0.24	121.00	3331.00	4195	20221107	-34.92	2635	20230817	3.61	3430	-20.41	20230221	2635	3.61	20230817	4195	-34.92	20221107	2635	3.61	20230817	0.48	N	070300	500	36 억	1268574	N	N	N	N
76	20230818	140603	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2730	-75	5	-2.67	47912725	17425	41.27	2805	2805	2695	3645	1965	2805	2749.65	17.22	-887	2918	2861	2748	2691	2578	2890	2720	37	840	500	1850	5	1	7366074	201	22.56	0.82	12	0.24	121.00	3331.00	4195	20221107	-34.92	2635	20230817	3.61	3430	-20.41	20230221	2635	3.61	20230817	4195	-34.92	20221107	2635	3.61	20230817	0.48	N	070300	500	36 억	1268574	N	N	N	N
77	20230818	130558	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2740	-65	5	-2.32	46976400	17083	40.46	2805	2805	2695	3645	1965	2805	2749.89	17.22	-854	2918	2861	2748	2691	2578	2890	2720	37	840	500	1850	5	1	7366074	202	22.64	0.82	12	0.23	121.00	3331.00	4195	20221107	-34.68	2635	20230817	3.98	3430	-20.12	20230221	2635	3.98	20230817	4195	-34.68	20221107	2635	3.98	20230817	0.48	N	070300	500	36 억	1268574	N	N	N	N
78	20230818	120608	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2735	-70	5	-2.50	46581890	16939	40.12	2805	2805	2695	3645	1965	2805	2749.98	17.22	-844	2918	2861	2748	2691	2578	2890	2720	37	840	500	1850	5	1	7366074	201	22.60	0.82	12	0.23	121.00	3331.00	4195	20221107	-34.80	2635	20230817	3.80	3430	-20.26	20230221	2635	3.80	20230817	4195	-34.80	20221107	2635	3.80	20230817	0.48	N	070300	500	36 억	1268574	N	N	N	N
79	20230818	110601	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2730	-75	5	-2.67	44669090	16238	38.46	2805	2805	2695	3645	1965	2805	2750.90	17.22	-675	2918	2861	2748	2691	2578	2890	2720	37	840	500	1850	5	1	7366074	201	22.56	0.82	12	0.22	121.00	3331.00	4195	20221107	-34.92	2635	20230817	3.61	3430	-20.41	20230221	2635	3.61	20230817	4195	-34.92	20221107	2635	3.61	20230817	0.48	N	070300	500	36 억	1268574	N	N	N	N
80	20230818	100602	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2740	-65	5	-2.32	34970420	12671	30.01	2805	2805	2695	3645	1965	2805	2759.88	17.22	-801	2918	2861	2748	2691	2578	2890	2720	37	840	500	1850	5	1	7366074	202	22.64	0.82	12	0.17	121.00	3331.00	4195	20221107	-34.68	2635	20230817	3.98	3430	-20.12	20230221	2635	3.98	20230817	4195	-34.68	20221107	2635	3.98	20230817	0.48	N	070300	500	36 억	1268574	N	N	N	N
81	20230818	090604	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2715	-90	5	-3.21	12561835	4489	10.63	2805	2805	2695	3645	1965	2805	2798.36	17.22	-368	2918	2861	2748	2691	2578	2890	2720	37	840	500	1850	5	1	7366074	200	22.44	0.82	12	0.06	121.00	3331.00	4195	20221107	-35.28	2635	20230817	3.04	3430	-20.85	20230221	2635	3.04	20230817	4195	-35.28	20221107	2635	3.04	20230817	0.48	N	070300	500	36 억	1268574	N	N	N	N
82	20230817	160602	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	2805	0	3	0.00	115262680	42224	107.87	2805	2805	2635	3645	1965	2805	2729.79	17.23	-832	2971	2887	2846	2762	2721	2867	2742	37	840	500	1850	5	1	7366074	207	23.18	0.84	12	0.57	121.00	3331.00	4195	20221107	-33.13	2635	20230817	6.45	3430	-18.22	20230221	2635	6.45	20230817	4195	-33.13	20221107	2635	6.45	20230817	0.48	N	070300	500	36 억	1269406	N	N	N	N
83	20230817	150607	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	2720	-85	5	-3.03	108026370	39625	101.23	2805	2805	2635	3645	1965	2805	2726.22	17.23	-844	2971	2887	2846	2762	2721	2867	2742	37	840	500	1850	5	1	7366074	200	22.48	0.82	12	0.54	121.00	3331.00	4195	20221107	-35.16	2635	20230817	3.23	3430	-20.70	20230221	2635	3.23	20230817	4195	-35.16	20221107	2635	3.23	20230817	0.48	N	070300	500	36 억	1269406	N	N	N	N
84	20230817	140602	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	2735	-70	5	-2.50	84925675	31139	79.55	2805	2805	2635	3645	1965	2805	2727.31	17.23	-961	2971	2887	2846	2762	2721	2867	2742	37	840	500	1850	5	1	7366074	201	22.60	0.82	12	0.42	121.00	3331.00	4195	20221107	-34.80	2635	20230817	3.80	3430	-20.26	20230221	2635	3.80	20230817	4195	-34.80	20221107	2635	3.80	20230817	0.48	N	070300	500	36 억	1269406	N	N	N	N
85	20230817	130559	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	2735	-70	5	-2.50	83106875	30474	77.85	2805	2805	2635	3645	1965	2805	2727.14	17.23	-962	2971	2887	2846	2762	2721	2867	2742	37	840	500	1850	5	1	7366074	201	22.60	0.82	12	0.41	121.00	3331.00	4195	20221107	-34.80	2635	20230817	3.80	3430	-20.26	20230221	2635	3.80	20230817	4195	-34.80	20221107	2635	3.80	20230817	0.48	N	070300	500	36 억	1269406	N	N	N	N
86	20230817	120602	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	2725	-80	5	-2.85	80073655	29366	75.02	2805	2805	2635	3645	1965	2805	2726.75	17.23	-981	2971	2887	2846	2762	2721	2867	2742	37	840	500	1850	5	1	7366074	201	22.52	0.82	12	0.40	121.00	3331.00	4195	20221107	-35.04	2635	20230817	3.42	3430	-20.55	20230221	2635	3.42	20230817	4195	-35.04	20221107	2635	3.42	20230817	0.48	N	070300	500	36 억	1269406	N	N	N	N
87	20230817	110600	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	2715	-90	5	-3.21	67784075	24860	63.51	2805	2805	2635	3645	1965	2805	2726.63	17.23	-996	2971	2887	2846	2762	2721	2867	2742	37	840	500	1850	5	1	7366074	200	22.44	0.82	12	0.34	121.00	3331.00	4195	20221107	-35.28	2635	20230817	3.04	3430	-20.85	20230221	2635	3.04	20230817	4195	-35.28	20221107	2635	3.04	20230817	0.48	N	070300	500	36 억	1269406	N	N	N	N
88	20230817	100559	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	2725	-80	5	-2.85	45703030	16716	42.70	2805	2805	2635	3645	1965	2805	2734.09	17.23	-1049	2971	2887	2846	2762	2721	2867	2742	37	840	500	1850	5	1	7366074	201	22.52	0.82	12	0.23	121.00	3331.00	4195	20221107	-35.04	2635	20230817	3.42	3430	-20.55	20230221	2635	3.42	20230817	4195	-35.04	20221107	2635	3.42	20230817	0.48	N	070300	500	36 억	1269406	N	N	N	N
89	20230817	090559	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	2635	-170	5	-6.06	10877975	3941	10.07	2805	2805	2635	3645	1965	2805	2760.21	17.23	-266	2971	2887	2846	2762	2721	2867	2742	37	840	500	1850	5	1	7366074	194	21.78	0.79	12	0.05	121.00	3331.00	4195	20221107	-37.19	2635	20230817	0.00	3430	-23.18	20230221	2635	0.00	20230817	4195	-37.19	20221107	2635	0.00	20230817	0.48	N	070300	500	36 억	1269406	Y	N	N	N
90	20230816	160601	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2805	-125	5	-4.27	110935160	38592	206.50	2930	2930	2805	3805	2055	2930	2875.42	17.24	-609	2963	2946	2928	2911	2893	2955	2920	37	875	500	1930	5	1	7366074	207	23.18	0.84	12	0.52	121.00	3331.00	4195	20221107	-33.13	2700	20230103	3.89	3430	-18.22	20230221	2700	3.89	20230103	4195	-33.13	20221107	2700	3.89	20230103	0.48	N	070300	500	36 억	1270015	N	N	N	N
91	20230816	150601	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2860	-70	5	-2.39	103020330	35780	191.45	2930	2930	2835	3805	2055	2930	2879.27	17.24	216	2963	2946	2928	2911	2893	2955	2920	37	875	500	1930	5	1	7366074	211	23.64	0.86	12	0.49	121.00	3331.00	4195	20221107	-31.82	2700	20230103	5.93	3430	-16.62	20230221	2700	5.93	20230103	4195	-31.82	20221107	2700	5.93	20230103	0.48	N	070300	500	36 억	1270015	N	N	N	N
92	20230816	140600	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2865	-65	5	-2.22	84134650	29163	156.04	2930	2930	2850	3805	2055	2930	2884.98	17.24	-594	2963	2946	2928	2911	2893	2955	2920	37	875	500	1930	5	1	7366074	211	23.68	0.86	12	0.40	121.00	3331.00	4195	20221107	-31.70	2700	20230103	6.11	3430	-16.47	20230221	2700	6.11	20230103	4195	-31.70	20221107	2700	6.11	20230103	0.48	N	070300	500	36 억	1270015	N	N	N	N
93	20230816	130600	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2870	-60	5	-2.05	66082305	22856	122.30	2930	2930	2865	3805	2055	2930	2891.25	17.24	-594	2963	2946	2928	2911	2893	2955	2920	37	875	500	1930	5	1	7366074	211	23.72	0.86	12	0.31	121.00	3331.00	4195	20221107	-31.59	2700	20230103	6.30	3430	-16.33	20230221	2700	6.30	20230103	4195	-31.59	20221107	2700	6.30	20230103	0.48	N	070300	500	36 억	1270015	N	N	N	N
94	20230816	120607	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2880	-50	5	-1.71	60154485	20792	111.25	2930	2930	2865	3805	2055	2930	2893.16	17.24	-596	2963	2946	2928	2911	2893	2955	2920	37	875	500	1930	5	1	7366074	212	23.80	0.86	12	0.28	121.00	3331.00	4195	20221107	-31.35	2700	20230103	6.67	3430	-16.03	20230221	2700	6.67	20230103	4195	-31.35	20221107	2700	6.67	20230103	0.48	N	070300	500	36 억	1270015	N	N	N	N
95	20230816	110603	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2875	-55	5	-1.88	58771585	20311	108.68	2930	2930	2865	3805	2055	2930	2893.58	17.24	-408	2963	2946	2928	2911	2893	2955	2920	37	875	500	1930	5	1	7366074	212	23.76	0.86	12	0.28	121.00	3331.00	4195	20221107	-31.47	2700	20230103	6.48	3430	-16.18	20230221	2700	6.48	20230103	4195	-31.47	20221107	2700	6.48	20230103	0.48	N	070300	500	36 억	1270015	N	N	N	N
96	20230816	100601	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2890	-40	5	-1.37	51240030	17692	94.67	2930	2930	2870	3805	2055	2930	2896.23	17.24	-480	2963	2946	2928	2911	2893	2955	2920	37	875	500	1930	5	1	7366074	213	23.88	0.87	12	0.24	121.00	3331.00	4195	20221107	-31.11	2700	20230103	7.04	3430	-15.74	20230221	2700	7.04	20230103	4195	-31.11	20221107	2700	7.04	20230103	0.48	N	070300	500	36 억	1270015	N	N	N	N
97	20230816	090559	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2880	-50	5	-1.71	15337130	5252	28.10	2930	2930	2870	3805	2055	2930	2920.25	17.24	-84	2963	2946	2928	2911	2893	2955	2920	37	875	500	1930	5	1	7366074	212	23.80	0.86	12	0.07	121.00	3331.00	4195	20221107	-31.35	2700	20230103	6.67	3430	-16.03	20230221	2700	6.67	20230103	4195	-31.35	20221107	2700	6.67	20230103	0.48	N	070300	500	36 억	1270015	N	N	N	N
98	20230814	160554	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2930	20	2	0.69	54662860	18689	201.67	2910	2945	2910	3780	2040	2910	2924.73	17.25	-607	2933	2921	2898	2886	2863	2927	2892	37	870	500	1920	5	1	7366074	216	24.21	0.88	12	0.25	121.00	3331.00	4195	20221107	-30.15	2700	20230103	8.52	3430	-14.58	20230221	2700	8.52	20230103	4195	-30.15	20221107	2700	8.52	20230103	0.48	N	070300	500	36 억	1270622	N	N	N	N
99	20230814	150552	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2930	20	2	0.69	49520240	16934	182.73	2910	2940	2910	3780	2040	2910	2924.31	17.25	-599	2933	2921	2898	2886	2863	2927	2892	37	870	500	1920	5	1	7366074	216	24.21	0.88	12	0.23	121.00	3331.00	4195	20221107	-30.15	2700	20230103	8.52	3430	-14.58	20230221	2700	8.52	20230103	4195	-30.15	20221107	2700	8.52	20230103	0.48	N	070300	500	36 억	1270622	N	N	N	N
100	20230814	140553	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2930	20	2	0.69	38857465	13282	143.33	2910	2940	2910	3780	2040	2910	2925.57	17.25	-605	2933	2921	2898	2886	2863	2927	2892	37	870	500	1920	5	1	7366074	216	24.21	0.88	12	0.18	121.00	3331.00	4195	20221107	-30.15	2700	20230103	8.52	3430	-14.58	20230221	2700	8.52	20230103	4195	-30.15	20221107	2700	8.52	20230103	0.48	N	070300	500	36 억	1270622	N	N	N	N
101	20230814	130550	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2940	30	2	1.03	32291585	11041	119.14	2910	2940	2910	3780	2040	2910	2924.70	17.25	-612	2933	2921	2898	2886	2863	2927	2892	37	870	500	1920	5	1	7366074	217	24.30	0.88	12	0.15	121.00	3331.00	4195	20221107	-29.92	2700	20230103	8.89	3430	-14.29	20230221	2700	8.89	20230103	4195	-29.92	20221107	2700	8.89	20230103	0.48	N	070300	500	36 억	1270622	N	N	N	N
102	20230814	120551	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2935	25	2	0.86	32206465	11012	118.83	2910	2940	2910	3780	2040	2910	2924.67	17.25	-612	2933	2921	2898	2886	2863	2927	2892	37	870	500	1920	5	1	7366074	216	24.26	0.88	12	0.15	121.00	3331.00	4195	20221107	-30.04	2700	20230103	8.70	3430	-14.43	20230221	2700	8.70	20230103	4195	-30.04	20221107	2700	8.70	20230103	0.48	N	070300	500	36 억	1270622	N	N	N	N
103	20230814	110550	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2930	20	2	0.69	30452155	10414	112.38	2910	2940	2910	3780	2040	2910	2924.16	17.25	-609	2933	2921	2898	2886	2863	2927	2892	37	870	500	1920	5	1	7366074	216	24.21	0.88	12	0.14	121.00	3331.00	4195	20221107	-30.15	2700	20230103	8.52	3430	-14.58	20230221	2700	8.52	20230103	4195	-30.15	20221107	2700	8.52	20230103	0.48	N	070300	500	36 억	1270622	N	N	N	N
104	20230814	100550	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2930	20	2	0.69	28424015	9721	104.90	2910	2940	2910	3780	2040	2910	2923.98	17.25	-595	2933	2921	2898	2886	2863	2927	2892	37	870	500	1920	5	1	7366074	216	24.21	0.88	12	0.13	121.00	3331.00	4195	20221107	-30.15	2700	20230103	8.52	3430	-14.58	20230221	2700	8.52	20230103	4195	-30.15	20221107	2700	8.52	20230103	0.48	N	070300	500	36 억	1270622	N	N	N	N
105	20230814	090549	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2925	15	2	0.52	11471380	3942	42.54	2910	2930	2910	3780	2040	2910	2910.04	17.25	-96	2933	2921	2898	2886	2863	2927	2892	37	870	500	1920	5	1	7366074	215	24.17	0.88	12	0.05	121.00	3331.00	4195	20221107	-30.27	2700	20230103	8.33	3430	-14.72	20230221	2700	8.33	20230103	4195	-30.27	20221107	2700	8.33	20230103	0.48	N	070300	500	36 억	1270622	N	N	N	N
106	20230811	160549	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2910	25	2	0.87	26808610	9267	91.44	2910	2910	2875	3750	2020	2885	2892.91	17.25	20	2961	2922	2886	2847	2811	2942	2867	37	865	500	1900	5	1	7366074	214	24.05	0.87	12	0.13	121.00	3331.00	4195	20221107	-30.63	2700	20230103	7.78	3430	-15.16	20230221	2700	7.78	20230103	4195	-30.63	20221107	2700	7.78	20230103	0.48	N	070300	500	36 억	1270602	N	N	N	N
107	20230811	150546	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2885	0	3	0.00	24567385	8493	83.81	2910	2910	2875	3750	2020	2885	2892.66	17.25	20	2961	2922	2886	2847	2811	2942	2867	37	865	500	1900	5	1	7366074	213	23.84	0.87	12	0.12	121.00	3331.00	4195	20221107	-31.23	2700	20230103	6.85	3430	-15.89	20230221	2700	6.85	20230103	4195	-31.23	20221107	2700	6.85	20230103	0.48	N	070300	500	36 억	1270602	N	N	N	N
108	20230811	140547	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2890	5	2	0.17	24007115	8299	81.89	2910	2910	2875	3750	2020	2885	2892.77	17.25	20	2961	2922	2886	2847	2811	2942	2867	37	865	500	1900	5	1	7366074	213	23.88	0.87	12	0.11	121.00	3331.00	4195	20221107	-31.11	2700	20230103	7.04	3430	-15.74	20230221	2700	7.04	20230103	4195	-31.11	20221107	2700	7.04	20230103	0.48	N	070300	500	36 억	1270602	N	N	N	N
109	20230811	130544	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2910	25	2	0.87	21717145	7508	74.09	2910	2910	2875	3750	2020	2885	2892.53	17.25	21	2961	2922	2886	2847	2811	2942	2867	37	865	500	1900	5	1	7366074	214	24.05	0.87	12	0.10	121.00	3331.00	4195	20221107	-30.63	2700	20230103	7.78	3430	-15.16	20230221	2700	7.78	20230103	4195	-30.63	20221107	2700	7.78	20230103	0.48	N	070300	500	36 억	1270602	N	N	N	N
110	20230811	120542	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2910	25	2	0.87	21685135	7497	73.98	2910	2910	2875	3750	2020	2885	2892.51	17.25	21	2961	2922	2886	2847	2811	2942	2867	37	865	500	1900	5	1	7366074	214	24.05	0.87	12	0.10	121.00	3331.00	4195	20221107	-30.63	2700	20230103	7.78	3430	-15.16	20230221	2700	7.78	20230103	4195	-30.63	20221107	2700	7.78	20230103	0.48	N	070300	500	36 억	1270602	N	N	N	N
111	20230811	110540	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2900	15	2	0.52	15476420	5354	52.83	2910	2910	2875	3750	2020	2885	2890.63	17.25	20	2961	2922	2886	2847	2811	2942	2867	37	865	500	1900	5	1	7366074	214	23.97	0.87	12	0.07	121.00	3331.00	4195	20221107	-30.87	2700	20230103	7.41	3430	-15.45	20230221	2700	7.41	20230103	4195	-30.87	20221107	2700	7.41	20230103	0.48	N	070300	500	36 억	1270602	N	N	N	N
112	20230811	100539	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2900	15	2	0.52	4966315	1720	16.97	2910	2910	2875	3750	2020	2885	2887.39	17.25	20	2961	2922	2886	2847	2811	2942	2867	37	865	500	1900	5	1	7366074	214	23.97	0.87	12	0.02	121.00	3331.00	4195	20221107	-30.87	2700	20230103	7.41	3430	-15.45	20230221	2700	7.41	20230103	4195	-30.87	20221107	2700	7.41	20230103	0.48	N	070300	500	36 억	1270602	N	N	N	N
113	20230811	090545	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2890	5	2	0.17	1399735	482	4.76	2910	2910	2885	3750	2020	2885	2904.01	17.25	11	2961	2922	2886	2847	2811	2942	2867	37	865	500	1900	5	1	7366074	213	23.88	0.87	12	0.01	121.00	3331.00	4195	20221107	-31.11	2700	20230103	7.04	3430	-15.74	20230221	2700	7.04	20230103	4195	-31.11	20221107	2700	7.04	20230103	0.48	N	070300	500	36 억	1270602	N	N	N	N
114	20230810	160541	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2885	20	2	0.70	29198970	10134	213.62	2865	2925	2850	3720	2010	2865	2881.29	17.26	-473	2915	2890	2875	2850	2835	2882	2842	37	855	500	1890	5	1	7366074	213	23.84	0.87	12	0.14	121.00	3331.00	4195	20221107	-31.23	2700	20230103	6.85	3430	-15.89	20230221	2700	6.85	20230103	4195	-31.23	20221107	2700	6.85	20230103	0.49	N	070300	500	36 억	1271075	N	N	N	N
115	20230810	150539	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2885	20	2	0.70	26902510	9338	196.84	2865	2925	2850	3720	2010	2865	2880.97	17.26	-473	2915	2890	2875	2850	2835	2882	2842	37	855	500	1890	5	1	7366074	213	23.84	0.87	12	0.13	121.00	3331.00	4195	20221107	-31.23	2700	20230103	6.85	3430	-15.89	20230221	2700	6.85	20230103	4195	-31.23	20221107	2700	6.85	20230103	0.49	N	070300	500	36 억	1271075	N	N	N	N
116	20230810	140538	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2885	20	2	0.70	23801220	8263	174.18	2865	2925	2850	3720	2010	2865	2880.46	17.26	-473	2915	2890	2875	2850	2835	2882	2842	37	855	500	1890	5	1	7366074	213	23.84	0.87	12	0.11	121.00	3331.00	4195	20221107	-31.23	2700	20230103	6.85	3430	-15.89	20230221	2700	6.85	20230103	4195	-31.23	20221107	2700	6.85	20230103	0.49	N	070300	500	36 억	1271075	N	N	N	N
117	20230810	130533	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2875	10	2	0.35	23622430	8201	172.87	2865	2925	2850	3720	2010	2865	2880.43	17.26	-473	2915	2890	2875	2850	2835	2882	2842	37	855	500	1890	5	1	7366074	212	23.76	0.86	12	0.11	121.00	3331.00	4195	20221107	-31.47	2700	20230103	6.48	3430	-16.18	20230221	2700	6.48	20230103	4195	-31.47	20221107	2700	6.48	20230103	0.49	N	070300	500	36 억	1271075	N	N	N	N
118	20230810	120541	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2885	20	2	0.70	22990135	7981	168.23	2865	2925	2850	3720	2010	2865	2880.61	17.26	-475	2915	2890	2875	2850	2835	2882	2842	37	855	500	1890	5	1	7366074	213	23.84	0.87	12	0.11	121.00	3331.00	4195	20221107	-31.23	2700	20230103	6.85	3430	-15.89	20230221	2700	6.85	20230103	4195	-31.23	20221107	2700	6.85	20230103	0.49	N	070300	500	36 억	1271075	N	N	N	N
119	20230810	110542	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2885	20	2	0.70	16234145	5622	118.51	2865	2925	2865	3720	2010	2865	2887.61	17.26	-526	2915	2890	2875	2850	2835	2882	2842	37	855	500	1890	5	1	7366074	213	23.84	0.87	12	0.08	121.00	3331.00	4195	20221107	-31.23	2700	20230103	6.85	3430	-15.89	20230221	2700	6.85	20230103	4195	-31.23	20221107	2700	6.85	20230103	0.49	N	070300	500	36 억	1271075	N	N	N	N
120	20230810	100540	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2890	25	2	0.87	9923160	3438	72.47	2865	2925	2865	3720	2010	2865	2886.32	17.26	-526	2915	2890	2875	2850	2835	2882	2842	37	855	500	1890	5	1	7366074	213	23.88	0.87	12	0.05	121.00	3331.00	4195	20221107	-31.11	2700	20230103	7.04	3430	-15.74	20230221	2700	7.04	20230103	4195	-31.11	20221107	2700	7.04	20230103	0.49	N	070300	500	36 억	1271075	N	N	N	N
121	20230810	090545	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2900	35	2	1.22	4868640	1694	35.71	2865	2900	2865	3720	2010	2865	2874.05	17.26	-622	2915	2890	2875	2850	2835	2882	2842	37	855	500	1890	5	1	7366074	214	23.97	0.87	12	0.02	121.00	3331.00	4195	20221107	-30.87	2700	20230103	7.41	3430	-15.45	20230221	2700	7.41	20230103	4195	-30.87	20221107	2700	7.41	20230103	0.49	N	070300	500	36 억	1271075	N	N	N	N
122	20230809	160539	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2865	-35	5	-1.21	13681830	4742	38.51	2875	2900	2860	3770	2030	2900	2885.24	17.26	-212	2933	2916	2888	2871	2843	2925	2880	37	870	500	1910	5	1	7366074	211	23.68	0.86	12	0.06	121.00	3331.00	4195	20221107	-31.70	2700	20230103	6.11	3430	-16.47	20230221	2700	6.11	20230103	4195	-31.70	20221107	2700	6.11	20230103	0.49	N	070300	500	36 억	1271287	N	N	N	N
123	20230809	150531	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2895	-5	5	-0.17	10802445	3737	30.35	2875	2900	2860	3770	2030	2900	2890.67	17.26	-210	2933	2916	2888	2871	2843	2925	2880	37	870	500	1910	5	1	7366074	213	23.93	0.87	12	0.05	121.00	3331.00	4195	20221107	-30.99	2700	20230103	7.22	3430	-15.60	20230221	2700	7.22	20230103	4195	-30.99	20221107	2700	7.22	20230103	0.49	N	070300	500	36 억	1271287	N	N	N	N
124	20230809	140532	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2895	-5	5	-0.17	10417410	3604	29.27	2875	2900	2860	3770	2030	2900	2890.51	17.26	-199	2933	2916	2888	2871	2843	2925	2880	37	870	500	1910	5	1	7366074	213	23.93	0.87	12	0.05	121.00	3331.00	4195	20221107	-30.99	2700	20230103	7.22	3430	-15.60	20230221	2700	7.22	20230103	4195	-30.99	20221107	2700	7.22	20230103	0.49	N	070300	500	36 억	1271287	N	N	N	N
125	20230809	130543	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2895	-5	5	-0.17	10263975	3551	28.84	2875	2900	2860	3770	2030	2900	2890.45	17.26	-199	2933	2916	2888	2871	2843	2925	2880	37	870	500	1910	5	1	7366074	213	23.93	0.87	12	0.05	121.00	3331.00	4195	20221107	-30.99	2700	20230103	7.22	3430	-15.60	20230221	2700	7.22	20230103	4195	-30.99	20221107	2700	7.22	20230103	0.49	N	070300	500	36 억	1271287	N	N	N	N
126	20230809	120540	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2895	-5	5	-0.17	10229230	3539	28.74	2875	2900	2860	3770	2030	2900	2890.43	17.26	-199	2933	2916	2888	2871	2843	2925	2880	37	870	500	1910	5	1	7366074	213	23.93	0.87	12	0.05	121.00	3331.00	4195	20221107	-30.99	2700	20230103	7.22	3430	-15.60	20230221	2700	7.22	20230103	4195	-30.99	20221107	2700	7.22	20230103	0.49	N	070300	500	36 억	1271287	N	N	N	N
127	20230809	110540	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2900	0	3	0.00	8557615	2959	24.03	2875	2900	2860	3770	2030	2900	2892.06	17.26	-179	2933	2916	2888	2871	2843	2925	2880	37	870	500	1910	5	1	7366074	214	23.97	0.87	12	0.04	121.00	3331.00	4195	20221107	-30.87	2700	20230103	7.41	3430	-15.45	20230221	2700	7.41	20230103	4195	-30.87	20221107	2700	7.41	20230103	0.49	N	070300	500	36 억	1271287	N	N	N	N
128	20230809	100531	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2885	-15	5	-0.52	5376450	1862	15.12	2875	2900	2860	3770	2030	2900	2887.46	17.26	-179	2933	2916	2888	2871	2843	2925	2880	37	870	500	1910	5	1	7366074	213	23.84	0.87	12	0.03	121.00	3331.00	4195	20221107	-31.23	2700	20230103	6.85	3430	-15.89	20230221	2700	6.85	20230103	4195	-31.23	20221107	2700	6.85	20230103	0.49	N	070300	500	36 억	1271287	N	N	N	N
129	20230809	090533	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2860	-40	5	-1.38	1905510	663	5.38	2875	2885	2860	3770	2030	2900	2874.07	17.26	-163	2933	2916	2888	2871	2843	2925	2880	37	870	500	1910	5	1	7366074	211	23.64	0.86	12	0.01	121.00	3331.00	4195	20221107	-31.82	2700	20230103	5.93	3430	-16.62	20230221	2700	5.93	20230103	4195	-31.82	20221107	2700	5.93	20230103	0.49	N	070300	500	36 억	1271287	N	N	N	N
130	20230808	160544	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2900	0	3	0.00	35361415	12314	151.56	2870	2905	2860	3770	2030	2900	2871.64	17.27	-865	2960	2930	2910	2880	2860	2920	2870	37	870	500	1910	5	1	7366074	214	23.97	0.87	12	0.17	121.00	3331.00	4195	20221107	-30.87	2700	20230103	7.41	3430	-15.45	20230221	2700	7.41	20230103	4195	-30.87	20221107	2700	7.41	20230103	0.52	N	070300	500	36 억	1272148	N	N	N	N
131	20230808	150537	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2865	-35	5	-1.21	31753995	11061	136.14	2870	2900	2860	3770	2030	2900	2870.81	17.27	-623	2960	2930	2910	2880	2860	2920	2870	37	870	500	1910	5	1	7366074	211	23.68	0.86	12	0.15	121.00	3331.00	4195	20221107	-31.70	2700	20230103	6.11	3430	-16.47	20230221	2700	6.11	20230103	4195	-31.70	20221107	2700	6.11	20230103	0.52	N	070300	500	36 억	1272148	N	N	N	N
132	20230808	140534	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2860	-40	5	-1.38	26787290	9325	114.77	2870	2900	2860	3770	2030	2900	2872.63	17.27	55	2960	2930	2910	2880	2860	2920	2870	37	870	500	1910	5	1	7366074	211	23.64	0.86	12	0.13	121.00	3331.00	4195	20221107	-31.82	2700	20230103	5.93	3430	-16.62	20230221	2700	5.93	20230103	4195	-31.82	20221107	2700	5.93	20230103	0.52	N	070300	500	36 억	1272148	N	N	N	N
133	20230808	130528	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2875	-25	5	-0.86	22767155	7920	97.48	2870	2900	2860	3770	2030	2900	2874.64	17.27	147	2960	2930	2910	2880	2860	2920	2870	37	870	500	1910	5	1	7366074	212	23.76	0.86	12	0.11	121.00	3331.00	4195	20221107	-31.47	2700	20230103	6.48	3430	-16.18	20230221	2700	6.48	20230103	4195	-31.47	20221107	2700	6.48	20230103	0.52	N	070300	500	36 억	1272148	N	N	N	N
134	20230808	120533	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2865	-35	5	-1.21	21267825	7397	91.04	2870	2900	2865	3770	2030	2900	2875.20	17.27	155	2960	2930	2910	2880	2860	2920	2870	37	870	500	1910	5	1	7366074	211	23.68	0.86	12	0.10	121.00	3331.00	4195	20221107	-31.70	2700	20230103	6.11	3430	-16.47	20230221	2700	6.11	20230103	4195	-31.70	20221107	2700	6.11	20230103	0.52	N	070300	500	36 억	1272148	N	N	N	N
135	20230808	110527	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2870	-30	5	-1.03	17202080	5980	73.60	2870	2900	2865	3770	2030	2900	2876.60	17.27	176	2960	2930	2910	2880	2860	2920	2870	37	870	500	1910	5	1	7366074	211	23.72	0.86	12	0.08	121.00	3331.00	4195	20221107	-31.59	2700	20230103	6.30	3430	-16.33	20230221	2700	6.30	20230103	4195	-31.59	20221107	2700	6.30	20230103	0.52	N	070300	500	36 억	1272148	N	N	N	N
136	20230808	100535	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2885	-15	5	-0.52	16251375	5650	69.54	2870	2900	2865	3770	2030	2900	2876.35	17.27	326	2960	2930	2910	2880	2860	2920	2870	37	870	500	1910	5	1	7366074	213	23.84	0.87	12	0.08	121.00	3331.00	4195	20221107	-31.23	2700	20230103	6.85	3430	-15.89	20230221	2700	6.85	20230103	4195	-31.23	20221107	2700	6.85	20230103	0.52	N	070300	500	36 억	1272148	N	N	N	N
137	20230808	090536	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2870	-30	5	-1.03	4120805	1436	17.67	2870	2900	2865	3770	2030	2900	2869.64	17.27	455	2960	2930	2910	2880	2860	2920	2870	37	870	500	1910	5	1	7366074	211	23.72	0.86	12	0.02	121.00	3331.00	4195	20221107	-31.59	2700	20230103	6.30	3430	-16.33	20230221	2700	6.30	20230103	4195	-31.59	20221107	2700	6.30	20230103	0.52	N	070300	500	36 억	1272148	N	N	N	N
138	20230807	160533	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2900	-40	5	-1.36	23687190	8125	94.90	2925	2940	2890	3820	2060	2940	2915.35	17.28	-612	2980	2960	2935	2915	2890	2970	2925	37	880	500	1940	5	1	7366074	214	23.97	0.87	12	0.11	121.00	3331.00	4195	20221107	-30.87	2700	20230103	7.41	3430	-15.45	20230221	2700	7.41	20230103	4195	-30.87	20221107	2700	7.41	20230103	0.52	N	070300	500	36 억	1272764	N	N	N	N
139	20230807	150532	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2935	-5	5	-0.17	21632695	7418	86.64	2925	2940	2890	3820	2060	2940	2916.24	17.28	-533	2980	2960	2935	2915	2890	2970	2925	37	880	500	1940	5	1	7366074	216	24.26	0.88	12	0.10	121.00	3331.00	4195	20221107	-30.04	2700	20230103	8.70	3430	-14.43	20230221	2700	8.70	20230103	4195	-30.04	20221107	2700	8.70	20230103	0.52	N	070300	500	36 억	1272764	N	N	N	N
140	20230807	140534	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2915	-25	5	-0.85	18923115	6489	75.79	2925	2940	2890	3820	2060	2940	2916.18	17.28	-489	2980	2960	2935	2915	2890	2970	2925	37	880	500	1940	5	1	7366074	215	24.09	0.88	12	0.09	121.00	3331.00	4195	20221107	-30.51	2700	20230103	7.96	3430	-15.01	20230221	2700	7.96	20230103	4195	-30.51	20221107	2700	7.96	20230103	0.52	N	070300	500	36 억	1272764	N	N	N	N
141	20230807	130530	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2935	-5	5	-0.17	11454495	3919	45.77	2925	2940	2910	3820	2060	2940	2922.81	17.28	-479	2980	2960	2935	2915	2890	2970	2925	37	880	500	1940	5	1	7366074	216	24.26	0.88	12	0.05	121.00	3331.00	4195	20221107	-30.04	2700	20230103	8.70	3430	-14.43	20230221	2700	8.70	20230103	4195	-30.04	20221107	2700	8.70	20230103	0.52	N	070300	500	36 억	1272764	N	N	N	N
142	20230807	120528	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2935	-5	5	-0.17	11298940	3866	45.15	2925	2940	2910	3820	2060	2940	2922.64	17.28	-479	2980	2960	2935	2915	2890	2970	2925	37	880	500	1940	5	1	7366074	216	24.26	0.88	12	0.05	121.00	3331.00	4195	20221107	-30.04	2700	20230103	8.70	3430	-14.43	20230221	2700	8.70	20230103	4195	-30.04	20221107	2700	8.70	20230103	0.52	N	070300	500	36 억	1272764	N	N	N	N
143	20230807	110525	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2935	-5	5	-0.17	11166865	3821	44.63	2925	2940	2910	3820	2060	2940	2922.50	17.28	-479	2980	2960	2935	2915	2890	2970	2925	37	880	500	1940	5	1	7366074	216	24.26	0.88	12	0.05	121.00	3331.00	4195	20221107	-30.04	2700	20230103	8.70	3430	-14.43	20230221	2700	8.70	20230103	4195	-30.04	20221107	2700	8.70	20230103	0.52	N	070300	500	36 억	1272764	N	N	N	N
144	20230807	100530	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2930	-10	5	-0.34	6056630	2068	24.15	2925	2940	2915	3820	2060	2940	2928.74	17.28	-362	2980	2960	2935	2915	2890	2970	2925	37	880	500	1940	5	1	7366074	216	24.21	0.88	12	0.03	121.00	3331.00	4195	20221107	-30.15	2700	20230103	8.52	3430	-14.58	20230221	2700	8.52	20230103	4195	-30.15	20221107	2700	8.52	20230103	0.52	N	070300	500	36 억	1272764	N	N	N	N
145	20230807	090529	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2930	-10	5	-0.34	3561990	1215	14.19	2925	2940	2915	3820	2060	2940	2931.68	17.28	-269	2980	2960	2935	2915	2890	2970	2925	37	880	500	1940	5	1	7366074	216	24.21	0.88	12	0.02	121.00	3331.00	4195	20221107	-30.15	2700	20230103	8.52	3430	-14.58	20230221	2700	8.52	20230103	4195	-30.15	20221107	2700	8.52	20230103	0.52	N	070300	500	36 억	1272764	N	N	N	N
146	20230804	160524	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2940	-5	5	-0.17	24737230	8462	51.92	2915	2955	2910	3825	2065	2945	2923.33	17.29	-945	3018	2981	2953	2916	2888	2967	2902	37	880	500	1940	5	1	7366074	217	24.30	0.88	12	0.11	121.00	3331.00	4195	20221107	-29.92	2700	20230103	8.89	3430	-14.29	20230221	2700	8.89	20230103	4195	-29.92	20221107	2700	8.89	20230103	0.52	N	070300	500	36 억	1273709	N	N	N	N
147	20230804	150526	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2935	-10	5	-0.34	24364990	8335	51.14	2915	2955	2910	3825	2065	2945	2923.21	17.29	-862	3018	2981	2953	2916	2888	2967	2902	37	880	500	1940	5	1	7366074	216	24.26	0.88	12	0.11	121.00	3331.00	4195	20221107	-30.04	2700	20230103	8.70	3430	-14.43	20230221	2700	8.70	20230103	4195	-30.04	20221107	2700	8.70	20230103	0.52	N	070300	500	36 억	1273709	N	N	N	N
148	20230804	140533	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2925	-20	5	-0.68	16932580	5784	35.49	2915	2955	2910	3825	2065	2945	2927.49	17.29	-848	3018	2981	2953	2916	2888	2967	2902	37	880	500	1940	5	1	7366074	215	24.17	0.88	12	0.08	121.00	3331.00	4195	20221107	-30.27	2700	20230103	8.33	3430	-14.72	20230221	2700	8.33	20230103	4195	-30.27	20221107	2700	8.33	20230103	0.52	N	070300	500	36 억	1273709	N	N	N	N
149	20230804	130524	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2920	-25	5	-0.85	16903450	5774	35.43	2915	2955	2910	3825	2065	2945	2927.51	17.29	-846	3018	2981	2953	2916	2888	2967	2902	37	880	500	1940	5	1	7366074	215	24.13	0.88	12	0.08	121.00	3331.00	4195	20221107	-30.39	2700	20230103	8.15	3430	-14.87	20230221	2700	8.15	20230103	4195	-30.39	20221107	2700	8.15	20230103	0.52	N	070300	500	36 억	1273709	N	N	N	N
150	20230804	120523	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2930	-15	5	-0.51	9477525	3229	19.81	2915	2955	2915	3825	2065	2945	2935.13	17.29	-622	3018	2981	2953	2916	2888	2967	2902	37	880	500	1940	5	1	7366074	216	24.21	0.88	12	0.04	121.00	3331.00	4195	20221107	-30.15	2700	20230103	8.52	3430	-14.58	20230221	2700	8.52	20230103	4195	-30.15	20221107	2700	8.52	20230103	0.52	N	070300	500	36 억	1273709	N	N	N	N
151	20230804	110528	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2950	5	2	0.17	5609335	1913	11.74	2915	2955	2915	3825	2065	2945	2932.22	17.29	-369	3018	2981	2953	2916	2888	2967	2902	37	880	500	1940	5	1	7366074	217	24.38	0.89	12	0.03	121.00	3331.00	4195	20221107	-29.68	2700	20230103	9.26	3430	-13.99	20230221	2700	9.26	20230103	4195	-29.68	20221107	2700	9.26	20230103	0.52	N	070300	500	36 억	1273709	N	N	N	N
152	20230804	100521	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2955	10	2	0.34	4333115	1478	9.07	2915	2955	2915	3825	2065	2945	2931.74	17.29	-363	3018	2981	2953	2916	2888	2967	2902	37	880	500	1940	5	1	7366074	218	24.42	0.89	12	0.02	121.00	3331.00	4195	20221107	-29.56	2700	20230103	9.44	3430	-13.85	20230221	2700	9.44	20230103	4195	-29.56	20221107	2700	9.44	20230103	0.52	N	070300	500	36 억	1273709	N	N	N	N
153	20230804	090520	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2950	5	2	0.17	3725455	1272	7.81	2915	2950	2915	3825	2065	2945	2928.82	17.29	-280	3018	2981	2953	2916	2888	2967	2902	37	880	500	1940	5	1	7366074	217	24.38	0.89	12	0.02	121.00	3331.00	4195	20221107	-29.68	2700	20230103	9.26	3430	-13.99	20230221	2700	9.26	20230103	4195	-29.68	20221107	2700	9.26	20230103	0.52	N	070300	500	36 억	1273709	N	N	N	N
154	20230803	160522	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2945	-10	5	-0.34	47318885	15995	113.85	2960	2990	2925	3840	2070	2955	2958.35	17.30	-667	3031	2992	2956	2917	2881	3012	2937	37	885	500	1950	5	1	7366074	217	24.34	0.88	12	0.22	121.00	3331.00	4195	20221107	-29.80	2700	20230103	9.07	3430	-14.14	20230221	2700	9.07	20230103	4195	-29.80	20221107	2700	9.07	20230103	0.52	N	070300	500	36 억	1274376	N	N	N	N
155	20230803	150524	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2960	5	2	0.17	44751945	15124	107.65	2960	2990	2925	3840	2070	2955	2959.00	17.30	-667	3031	2992	2956	2917	2881	3012	2937	37	885	500	1950	5	1	7366074	218	24.46	0.89	12	0.21	121.00	3331.00	4195	20221107	-29.44	2700	20230103	9.63	3430	-13.70	20230221	2700	9.63	20230103	4195	-29.44	20221107	2700	9.63	20230103	0.52	N	070300	500	36 억	1274376	N	N	N	N
156	20230803	140519	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2955	0	3	0.00	41801740	14124	100.53	2960	2990	2925	3840	2070	2955	2959.62	17.30	-671	3031	2992	2956	2917	2881	3012	2937	37	885	500	1950	5	1	7366074	218	24.42	0.89	12	0.19	121.00	3331.00	4195	20221107	-29.56	2700	20230103	9.44	3430	-13.85	20230221	2700	9.44	20230103	4195	-29.56	20221107	2700	9.44	20230103	0.52	N	070300	500	36 억	1274376	N	N	N	N
157	20230803	130523	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2955	0	3	0.00	39473185	13336	94.92	2960	2990	2925	3840	2070	2955	2959.90	17.30	-677	3031	2992	2956	2917	2881	3012	2937	37	885	500	1950	5	1	7366074	218	24.42	0.89	12	0.18	121.00	3331.00	4195	20221107	-29.56	2700	20230103	9.44	3430	-13.85	20230221	2700	9.44	20230103	4195	-29.56	20221107	2700	9.44	20230103	0.52	N	070300	500	36 억	1274376	N	N	N	N
158	20230803	120524	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2950	-5	5	-0.17	35894995	12121	86.28	2960	2990	2925	3840	2070	2955	2961.39	17.30	-677	3031	2992	2956	2917	2881	3012	2937	37	885	500	1950	5	1	7366074	217	24.38	0.89	12	0.16	121.00	3331.00	4195	20221107	-29.68	2700	20230103	9.26	3430	-13.99	20230221	2700	9.26	20230103	4195	-29.68	20221107	2700	9.26	20230103	0.52	N	070300	500	36 억	1274376	N	N	N	N
159	20230803	110518	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2950	-5	5	-0.17	34983820	11812	84.08	2960	2990	2925	3840	2070	2955	2961.72	17.30	-875	3031	2992	2956	2917	2881	3012	2937	37	885	500	1950	5	1	7366074	217	24.38	0.89	12	0.16	121.00	3331.00	4195	20221107	-29.68	2700	20230103	9.26	3430	-13.99	20230221	2700	9.26	20230103	4195	-29.68	20221107	2700	9.26	20230103	0.52	N	070300	500	36 억	1274376	N	N	N	N
160	20230803	100518	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2960	5	2	0.17	32671005	11029	78.50	2960	2990	2925	3840	2070	2955	2962.28	17.30	-482	3031	2992	2956	2917	2881	3012	2937	37	885	500	1950	5	1	7366074	218	24.46	0.89	12	0.15	121.00	3331.00	4195	20221107	-29.44	2700	20230103	9.63	3430	-13.70	20230221	2700	9.63	20230103	4195	-29.44	20221107	2700	9.63	20230103	0.52	N	070300	500	36 억	1274376	N	N	N	N
161	20230803	090517	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2935	-20	5	-0.68	12683985	4293	30.56	2960	2985	2925	3840	2070	2955	2954.57	17.30	-879	3031	2992	2956	2917	2881	3012	2937	37	885	500	1950	5	1	7366074	216	24.26	0.88	12	0.06	121.00	3331.00	4195	20221107	-30.04	2700	20230103	8.70	3430	-14.43	20230221	2700	8.70	20230103	4195	-30.04	20221107	2700	8.70	20230103	0.52	N	070300	500	36 억	1274376	N	N	N	N
162	20230802	160521	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2955	5	2	0.17	41621065	14048	260.97	2950	2995	2920	3835	2065	2950	2962.78	17.31	-742	2966	2957	2941	2932	2916	2962	2937	37	885	500	1940	5	1	7366074	218	24.42	0.89	12	0.19	121.00	3331.00	4195	20221107	-29.56	2700	20230103	9.44	3430	-13.85	20230221	2700	9.44	20230103	4195	-29.56	20221107	2700	9.44	20230103	0.52	N	070300	500	36 억	1275115	N	N	N	N
163	20230802	150528	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2930	-20	5	-0.68	40033365	13509	250.96	2950	2995	2920	3835	2065	2950	2963.46	17.31	-705	2966	2957	2941	2932	2916	2962	2937	37	885	500	1940	5	1	7366074	216	24.21	0.88	12	0.18	121.00	3331.00	4195	20221107	-30.15	2700	20230103	8.52	3430	-14.58	20230221	2700	8.52	20230103	4195	-30.15	20221107	2700	8.52	20230103	0.52	N	070300	500	36 억	1275115	N	N	N	N
164	20230802	140522	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2950	0	3	0.00	35582310	11991	222.76	2950	2995	2950	3835	2065	2950	2967.42	17.31	-988	2966	2957	2941	2932	2916	2962	2937	37	885	500	1940	5	1	7366074	217	24.38	0.89	12	0.16	121.00	3331.00	4195	20221107	-29.68	2700	20230103	9.26	3430	-13.99	20230221	2700	9.26	20230103	4195	-29.68	20221107	2700	9.26	20230103	0.52	N	070300	500	36 억	1275115	N	N	N	N
165	20230802	130519	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2960	10	2	0.34	27952365	9405	174.72	2950	2995	2950	3835	2065	2950	2972.07	17.31	-160	2966	2957	2941	2932	2916	2962	2937	37	885	500	1940	5	1	7366074	218	24.46	0.89	12	0.13	121.00	3331.00	4195	20221107	-29.44	2700	20230103	9.63	3430	-13.70	20230221	2700	9.63	20230103	4195	-29.44	20221107	2700	9.63	20230103	0.52	N	070300	500	36 억	1275115	N	N	N	N
166	20230802	120516	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2965	15	2	0.51	23724230	7974	148.13	2950	2995	2950	3835	2065	2950	2975.20	17.31	-165	2966	2957	2941	2932	2916	2962	2937	37	885	500	1940	5	1	7366074	218	24.50	0.89	12	0.11	121.00	3331.00	4195	20221107	-29.32	2700	20230103	9.81	3430	-13.56	20230221	2700	9.81	20230103	4195	-29.32	20221107	2700	9.81	20230103	0.52	N	070300	500	36 억	1275115	N	N	N	N
167	20230802	110514	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2990	40	2	1.36	18878640	6341	117.80	2950	2995	2950	3835	2065	2950	2977.23	17.31	-167	2966	2957	2941	2932	2916	2962	2937	37	885	500	1940	5	1	7366074	220	24.71	0.90	12	0.09	121.00	3331.00	4195	20221107	-28.72	2700	20230103	10.74	3430	-12.83	20230221	2700	10.74	20230103	4195	-28.72	20221107	2700	10.74	20230103	0.52	N	070300	500	36 억	1275115	N	N	N	N
168	20230802	100516	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2985	35	2	1.19	12138120	4085	75.89	2950	2990	2950	3835	2065	2950	2971.39	17.31	-171	2966	2957	2941	2932	2916	2962	2937	37	885	500	1940	5	1	7366074	220	24.67	0.90	12	0.06	121.00	3331.00	4195	20221107	-28.84	2700	20230103	10.56	3430	-12.97	20230221	2700	10.56	20230103	4195	-28.84	20221107	2700	10.56	20230103	0.52	N	070300	500	36 억	1275115	N	N	N	N
169	20230802	090517	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2970	20	2	0.68	4828335	1628	30.24	2950	2990	2950	3835	2065	2950	2965.81	17.31	-228	2966	2957	2941	2932	2916	2962	2937	37	885	500	1940	5	1	7366074	219	24.55	0.89	12	0.02	121.00	3331.00	4195	20221107	-29.20	2700	20230103	10.00	3430	-13.41	20230221	2700	10.00	20230103	4195	-29.20	20221107	2700	10.00	20230103	0.52	N	070300	500	36 억	1275115	N	N	N	N
170	20230801	160517	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2950	25	2	0.85	15795135	5382	62.77	2930	2950	2925	3800	2050	2925	2934.81	17.31	-44	2965	2945	2930	2910	2895	2955	2920	37	875	500	1930	5	1	7366074	217	24.38	0.89	12	0.07	121.00	3331.00	4195	20221107	-29.68	2700	20230103	9.26	3430	-13.99	20230221	2700	9.26	20230103	4195	-29.68	20221107	2700	9.26	20230103	0.52	N	070300	500	36 억	1275159	N	N	N	N
171	20230801	150513	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2950	25	2	0.85	15747935	5366	62.58	2930	2950	2925	3800	2050	2925	2934.76	17.31	-44	2965	2945	2930	2910	2895	2955	2920	37	875	500	1930	5	1	7366074	217	24.38	0.89	12	0.07	121.00	3331.00	4195	20221107	-29.68	2700	20230103	9.26	3430	-13.99	20230221	2700	9.26	20230103	4195	-29.68	20221107	2700	9.26	20230103	0.52	N	070300	500	36 억	1275159	N	N	N	N
172	20230801	140525	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2940	15	2	0.51	14954105	5096	59.44	2930	2950	2925	3800	2050	2925	2934.48	17.31	-44	2965	2945	2930	2910	2895	2955	2920	37	875	500	1930	5	1	7366074	217	24.30	0.88	12	0.07	121.00	3331.00	4195	20221107	-29.92	2700	20230103	8.89	3430	-14.29	20230221	2700	8.89	20230103	4195	-29.92	20221107	2700	8.89	20230103	0.52	N	070300	500	36 억	1275159	N	N	N	N
173	20230801	130513	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2935	10	2	0.34	12491595	4257	49.65	2930	2950	2925	3800	2050	2925	2934.37	17.31	-44	2965	2945	2930	2910	2895	2955	2920	37	875	500	1930	5	1	7366074	216	24.26	0.88	12	0.06	121.00	3331.00	4195	20221107	-30.04	2700	20230103	8.70	3430	-14.43	20230221	2700	8.70	20230103	4195	-30.04	20221107	2700	8.70	20230103	0.52	N	070300	500	36 억	1275159	N	N	N	N
174	20230801	120513	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2940	15	2	0.51	12089440	4120	48.05	2930	2950	2925	3800	2050	2925	2934.33	17.31	-44	2965	2945	2930	2910	2895	2955	2920	37	875	500	1930	5	1	7366074	217	24.30	0.88	12	0.06	121.00	3331.00	4195	20221107	-29.92	2700	20230103	8.89	3430	-14.29	20230221	2700	8.89	20230103	4195	-29.92	20221107	2700	8.89	20230103	0.52	N	070300	500	36 억	1275159	N	N	N	N
175	20230801	110511	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2940	15	2	0.51	11448520	3902	45.51	2930	2950	2925	3800	2050	2925	2934.01	17.31	-44	2965	2945	2930	2910	2895	2955	2920	37	875	500	1930	5	1	7366074	217	24.30	0.88	12	0.05	121.00	3331.00	4195	20221107	-29.92	2700	20230103	8.89	3430	-14.29	20230221	2700	8.89	20230103	4195	-29.92	20221107	2700	8.89	20230103	0.52	N	070300	500	36 억	1275159	N	N	N	N
176	20230801	100515	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2935	10	2	0.34	7917855	2700	31.49	2930	2950	2925	3800	2050	2925	2932.54	17.31	-44	2965	2945	2930	2910	2895	2955	2920	37	875	500	1930	5	1	7366074	216	24.26	0.88	12	0.04	121.00	3331.00	4195	20221107	-30.04	2700	20230103	8.70	3430	-14.43	20230221	2700	8.70	20230103	4195	-30.04	20221107	2700	8.70	20230103	0.52	N	070300	500	36 억	1275159	N	N	N	N
177	20230801	090510	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2950	25	2	0.85	826800	282	3.29	2930	2950	2930	3800	2050	2925	2931.91	17.31	12	2965	2945	2930	2910	2895	2955	2920	37	875	500	1930	5	1	7366074	217	24.38	0.89	12	0.00	121.00	3331.00	4195	20221107	-29.68	2700	20230103	9.26	3430	-13.99	20230221	2700	9.26	20230103	4195	-29.68	20221107	2700	9.26	20230103	0.52	N	070300	500	36 억	1275159	N	N	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History