KissMeData/220180/price/prices-20230801.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

74 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20230831	161001	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3340	70	2	2.14	279456795	85197	180.68	3270	3365	3215	4250	2290	3270	3280.12	1.17	-6202	3303	3286	3253	3236	3203	3295	3245	97	980	500	1960	5	1	19408000	648	61.85	1.01	12	0.44	54.00	3291.00	6310	20230209	-47.07	2835	20230103	17.81	6310	-47.07	20230209	2835	17.81	20230103	6310	-47.07	20230209	2835	17.81	20230103	2.30	N	220180	500	97 억	226612	N	N	N	N
3	20230831	151237	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3300	30	2	0.92	252110480	76986	163.27	3270	3365	3215	4250	2290	3270	3274.76	1.17	-6806	3303	3286	3253	3236	3203	3295	3245	97	980	500	1960	5	1	19408000	640	61.11	1.00	12	0.40	54.00	3291.00	6310	20230209	-47.70	2835	20230103	16.40	6310	-47.70	20230209	2835	16.40	20230103	6310	-47.70	20230209	2835	16.40	20230103	2.30	N	220180	500	97 억	226612	N	N	N	N
4	20230831	141348	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3225	-45	5	-1.38	108801170	33558	71.17	3270	3270	3215	4250	2290	3270	3242.18	1.17	-4930	3303	3286	3253	3236	3203	3295	3245	97	980	500	1960	5	1	19408000	626	59.72	0.98	12	0.17	54.00	3291.00	6310	20230209	-48.89	2835	20230103	13.76	6310	-48.89	20230209	2835	13.76	20230103	6310	-48.89	20230209	2835	13.76	20230103	2.30	N	220180	500	97 억	226612	N	N	N	N
5	20230831	131309	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3235	-35	5	-1.07	101899740	31420	66.63	3270	3270	3215	4250	2290	3270	3243.15	1.17	-5143	3303	3286	3253	3236	3203	3295	3245	97	980	500	1960	5	1	19408000	628	59.91	0.98	12	0.16	54.00	3291.00	6310	20230209	-48.73	2835	20230103	14.11	6310	-48.73	20230209	2835	14.11	20230103	6310	-48.73	20230209	2835	14.11	20230103	2.30	N	220180	500	97 억	226612	N	N	N	N
6	20230831	121358	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3235	-35	5	-1.07	65461670	20160	42.75	3270	3270	3235	4250	2290	3270	3247.11	1.17	-2204	3303	3286	3253	3236	3203	3295	3245	97	980	500	1960	5	1	19408000	628	59.91	0.98	12	0.10	54.00	3291.00	6310	20230209	-48.73	2835	20230103	14.11	6310	-48.73	20230209	2835	14.11	20230103	6310	-48.73	20230209	2835	14.11	20230103	2.30	N	220180	500	97 억	226612	N	N	N	N
7	20230831	111829	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3245	-25	5	-0.76	40822150	12562	26.64	3270	3270	3235	4250	2290	3270	3249.65	1.17	-554	3303	3286	3253	3236	3203	3295	3245	97	980	500	1960	5	1	19408000	630	60.09	0.99	12	0.06	54.00	3291.00	6310	20230209	-48.57	2835	20230103	14.46	6310	-48.57	20230209	2835	14.46	20230103	6310	-48.57	20230209	2835	14.46	20230103	2.30	N	220180	500	97 억	226612	N	N	N	N
8	20230831	101445	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3245	-25	5	-0.76	29737260	9145	19.39	3270	3270	3235	4250	2290	3270	3251.75	1.17	860	3303	3286	3253	3236	3203	3295	3245	97	980	500	1960	5	1	19408000	630	60.09	0.99	12	0.05	54.00	3291.00	6310	20230209	-48.57	2835	20230103	14.46	6310	-48.57	20230209	2835	14.46	20230103	6310	-48.57	20230209	2835	14.46	20230103	2.30	N	220180	500	97 억	226612	N	N	N	N
9	20230831	091311	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3260	-10	5	-0.31	13286145	4071	8.63	3270	3270	3250	4250	2290	3270	3263.61	1.17	808	3303	3286	3253	3236	3203	3295	3245	97	980	500	1960	5	1	19408000	633	60.37	0.99	12	0.02	54.00	3291.00	6310	20230209	-48.34	2835	20230103	14.99	6310	-48.34	20230209	2835	14.99	20230103	6310	-48.34	20230209	2835	14.99	20230103	2.30	N	220180	500	97 억	226612	N	N	N	N
10	20230830	161005	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3270	5	2	0.15	153164610	47143	96.58	3270	3270	3220	4240	2290	3265	3248.84	1.15	2996	3311	3287	3241	3217	3171	3300	3230	97	975	500	1950	5	1	19408000	635	60.56	0.99	12	0.24	54.00	3291.00	6310	20230209	-48.18	2835	20230103	15.34	6310	-48.18	20230209	2835	15.34	20230103	6310	-48.18	20230209	2835	15.34	20230103	2.33	N	220180	500	97 억	223532	N	N	N	N
11	20230830	151215	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3260	-5	5	-0.15	111736565	34469	70.62	3270	3270	3220	4240	2290	3265	3241.65	1.15	2082	3311	3287	3241	3217	3171	3300	3230	97	975	500	1950	5	1	19408000	633	60.37	0.99	12	0.18	54.00	3291.00	6310	20230209	-48.34	2835	20230103	14.99	6310	-48.34	20230209	2835	14.99	20230103	6310	-48.34	20230209	2835	14.99	20230103	2.33	N	220180	500	97 억	223532	N	N	N	N
12	20230830	141303	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3235	-30	5	-0.92	103454520	31921	65.40	3270	3270	3220	4240	2290	3265	3240.95	1.15	318	3311	3287	3241	3217	3171	3300	3230	97	975	500	1950	5	1	19408000	628	59.91	0.98	12	0.16	54.00	3291.00	6310	20230209	-48.73	2835	20230103	14.11	6310	-48.73	20230209	2835	14.11	20230103	6310	-48.73	20230209	2835	14.11	20230103	2.33	N	220180	500	97 억	223532	N	N	N	N
13	20230830	131254	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3245	-20	5	-0.61	66825705	20593	42.19	3270	3270	3235	4240	2290	3265	3245.07	1.15	1118	3311	3287	3241	3217	3171	3300	3230	97	975	500	1950	5	1	19408000	630	60.09	0.99	12	0.11	54.00	3291.00	6310	20230209	-48.57	2835	20230103	14.46	6310	-48.57	20230209	2835	14.46	20230103	6310	-48.57	20230209	2835	14.46	20230103	2.33	N	220180	500	97 억	223532	N	N	N	N
14	20230830	121306	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3250	-15	5	-0.46	55337995	17052	34.94	3270	3270	3235	4240	2290	3265	3245.25	1.15	936	3311	3287	3241	3217	3171	3300	3230	97	975	500	1950	5	1	19408000	631	60.19	0.99	12	0.09	54.00	3291.00	6310	20230209	-48.49	2835	20230103	14.64	6310	-48.49	20230209	2835	14.64	20230103	6310	-48.49	20230209	2835	14.64	20230103	2.33	N	220180	500	97 억	223532	N	N	N	N
15	20230830	111810	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3240	-25	5	-0.77	50617950	15600	31.96	3270	3270	3235	4240	2290	3265	3244.74	1.15	1087	3311	3287	3241	3217	3171	3300	3230	97	975	500	1950	5	1	19408000	629	60.00	0.98	12	0.08	54.00	3291.00	6310	20230209	-48.65	2835	20230103	14.29	6310	-48.65	20230209	2835	14.29	20230103	6310	-48.65	20230209	2835	14.29	20230103	2.33	N	220180	500	97 억	223532	N	N	N	N
16	20230830	101346	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3245	-20	5	-0.61	40213365	12389	25.38	3270	3270	3235	4240	2290	3265	3245.89	1.15	744	3311	3287	3241	3217	3171	3300	3230	97	975	500	1950	5	1	19408000	630	60.09	0.99	12	0.06	54.00	3291.00	6310	20230209	-48.57	2835	20230103	14.46	6310	-48.57	20230209	2835	14.46	20230103	6310	-48.57	20230209	2835	14.46	20230103	2.33	N	220180	500	97 억	223532	N	N	N	N
17	20230830	091248	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3265	0	3	0.00	5814995	1781	3.65	3270	3270	3255	4240	2290	3265	3265.02	1.15	108	3311	3287	3241	3217	3171	3300	3230	97	975	500	1950	5	1	19408000	634	60.46	0.99	12	0.01	54.00	3291.00	6310	20230209	-48.26	2835	20230103	15.17	6310	-48.26	20230209	2835	15.17	20230103	6310	-48.26	20230209	2835	15.17	20230103	2.33	N	220180	500	97 억	223532	N	N	N	N
18	20230829	160958	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3265	45	2	1.40	157685540	48800	144.76	3240	3265	3195	4185	2255	3220	3231.26	1.09	11580	3283	3251	3188	3156	3093	3267	3172	97	965	500	1930	5	1	19408000	634	60.46	0.99	12	0.25	54.00	3291.00	6310	20230209	-48.26	2835	20230103	15.17	6310	-48.26	20230209	2835	15.17	20230103	6310	-48.26	20230209	2835	15.17	20230103	2.34	N	220180	500	97 억	211984	N	N	N	N
19	20230829	151222	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3255	35	2	1.09	148377290	45947	136.29	3240	3265	3195	4185	2255	3220	3229.31	1.09	9285	3283	3251	3188	3156	3093	3267	3172	97	965	500	1930	5	1	19408000	632	60.28	0.99	12	0.24	54.00	3291.00	6310	20230209	-48.42	2835	20230103	14.81	6310	-48.42	20230209	2835	14.81	20230103	6310	-48.42	20230209	2835	14.81	20230103	2.34	N	220180	500	97 억	211984	N	N	N	N
20	20230829	141348	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3225	5	2	0.16	128365035	39793	118.04	3240	3265	3195	4185	2255	3220	3225.82	1.09	7865	3283	3251	3188	3156	3093	3267	3172	97	965	500	1930	5	1	19408000	626	59.72	0.98	12	0.21	54.00	3291.00	6310	20230209	-48.89	2835	20230103	13.76	6310	-48.89	20230209	2835	13.76	20230103	6310	-48.89	20230209	2835	13.76	20230103	2.34	N	220180	500	97 억	211984	N	N	N	N
21	20230829	131251	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3230	10	2	0.31	122092935	37845	112.26	3240	3265	3195	4185	2255	3220	3226.13	1.09	8338	3283	3251	3188	3156	3093	3267	3172	97	965	500	1930	5	1	19408000	627	59.81	0.98	12	0.19	54.00	3291.00	6310	20230209	-48.81	2835	20230103	13.93	6310	-48.81	20230209	2835	13.93	20230103	6310	-48.81	20230209	2835	13.93	20230103	2.34	N	220180	500	97 억	211984	N	N	N	N
22	20230829	121343	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3235	15	2	0.47	81728005	25308	75.07	3240	3265	3195	4185	2255	3220	3229.33	1.09	4545	3283	3251	3188	3156	3093	3267	3172	97	965	500	1930	5	1	19408000	628	59.91	0.98	12	0.13	54.00	3291.00	6310	20230209	-48.73	2835	20230103	14.11	6310	-48.73	20230209	2835	14.11	20230103	6310	-48.73	20230209	2835	14.11	20230103	2.34	N	220180	500	97 억	211984	N	N	N	N
23	20230829	112024	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3245	25	2	0.78	78552555	24327	72.16	3240	3265	3195	4185	2255	3220	3229.03	1.09	4652	3283	3251	3188	3156	3093	3267	3172	97	965	500	1930	5	1	19408000	630	60.09	0.99	12	0.13	54.00	3291.00	6310	20230209	-48.57	2835	20230103	14.46	6310	-48.57	20230209	2835	14.46	20230103	6310	-48.57	20230209	2835	14.46	20230103	2.34	N	220180	500	97 억	211984	N	N	N	N
24	20230829	101442	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3265	45	2	1.40	64827445	20107	59.64	3240	3265	3195	4185	2255	3220	3224.12	1.09	3415	3283	3251	3188	3156	3093	3267	3172	97	965	500	1930	5	1	19408000	634	60.46	0.99	12	0.10	54.00	3291.00	6310	20230209	-48.26	2835	20230103	15.17	6310	-48.26	20230209	2835	15.17	20230103	6310	-48.26	20230209	2835	15.17	20230103	2.34	N	220180	500	97 억	211984	N	N	N	N
25	20230829	090942	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3220	0	3	0.00	17663205	5486	16.27	3240	3240	3195	4185	2255	3220	3219.69	1.09	-2441	3283	3251	3188	3156	3093	3267	3172	97	965	500	1930	5	1	19408000	625	59.63	0.98	12	0.03	54.00	3291.00	6310	20230209	-48.97	2835	20230103	13.58	6310	-48.97	20230209	2835	13.58	20230103	6310	-48.97	20230209	2835	13.58	20230103	2.34	N	220180	500	97 억	211984	N	N	N	N
26	20230828	160930	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3220	60	2	1.90	106607500	33702	64.05	3160	3220	3125	4105	2215	3160	3163.17	1.05	8477	3230	3195	3165	3130	3100	3180	3115	97	945	500	1890	5	1	19408000	625	59.63	0.98	12	0.17	54.00	3291.00	6310	20230209	-48.97	2835	20230103	13.58	6310	-48.97	20230209	2835	13.58	20230103	6310	-48.97	20230209	2835	13.58	20230103	2.33	N	220180	500	97 억	203475	N	N	N	N
27	20230828	150940	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3195	35	2	1.11	95794770	30325	57.63	3160	3195	3125	4105	2215	3160	3158.94	1.05	6476	3230	3195	3165	3130	3100	3180	3115	97	945	500	1890	5	1	19408000	620	59.17	0.97	12	0.16	54.00	3291.00	6310	20230209	-49.37	2835	20230103	12.70	6310	-49.37	20230209	2835	12.70	20230103	6310	-49.37	20230209	2835	12.70	20230103	2.33	N	220180	500	97 억	203475	N	N	N	N
28	20230828	140942	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3170	10	2	0.32	84824195	26882	51.09	3160	3190	3125	4105	2215	3160	3155.43	1.05	3748	3230	3195	3165	3130	3100	3180	3115	97	945	500	1890	5	1	19408000	615	58.70	0.96	12	0.14	54.00	3291.00	6310	20230209	-49.76	2835	20230103	11.82	6310	-49.76	20230209	2835	11.82	20230103	6310	-49.76	20230209	2835	11.82	20230103	2.33	N	220180	500	97 억	203475	N	N	N	N
29	20230828	130951	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3180	20	2	0.63	76600565	24300	46.18	3160	3190	3125	4105	2215	3160	3152.29	1.05	3565	3230	3195	3165	3130	3100	3180	3115	97	945	500	1890	5	1	19408000	617	58.89	0.97	12	0.13	54.00	3291.00	6310	20230209	-49.60	2835	20230103	12.17	6310	-49.60	20230209	2835	12.17	20230103	6310	-49.60	20230209	2835	12.17	20230103	2.33	N	220180	500	97 억	203475	N	N	N	N
30	20230828	120943	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3170	10	2	0.32	69158785	21962	41.74	3160	3180	3125	4105	2215	3160	3149.02	1.05	3871	3230	3195	3165	3130	3100	3180	3115	97	945	500	1890	5	1	19408000	615	58.70	0.96	12	0.11	54.00	3291.00	6310	20230209	-49.76	2835	20230103	11.82	6310	-49.76	20230209	2835	11.82	20230103	6310	-49.76	20230209	2835	11.82	20230103	2.33	N	220180	500	97 억	203475	N	N	N	N
31	20230828	110938	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3160	0	3	0.00	53817325	17121	32.54	3160	3180	3125	4105	2215	3160	3143.35	1.05	1596	3230	3195	3165	3130	3100	3180	3115	97	945	500	1890	5	1	19408000	613	58.52	0.96	12	0.09	54.00	3291.00	6310	20230209	-49.92	2835	20230103	11.46	6310	-49.92	20230209	2835	11.46	20230103	6310	-49.92	20230209	2835	11.46	20230103	2.33	N	220180	500	97 억	203475	N	N	N	N
32	20230828	100928	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3150	-10	5	-0.32	30523620	9710	18.45	3160	3180	3125	4105	2215	3160	3143.52	1.05	-3554	3230	3195	3165	3130	3100	3180	3115	97	945	500	1890	5	1	19408000	611	58.33	0.96	12	0.05	54.00	3291.00	6310	20230209	-50.08	2835	20230103	11.11	6310	-50.08	20230209	2835	11.11	20230103	6310	-50.08	20230209	2835	11.11	20230103	2.33	N	220180	500	97 억	203475	N	N	N	N
33	20230828	090941	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3135	-25	5	-0.79	12852830	4071	7.74	3160	3180	3135	4105	2215	3160	3157.17	1.05	-3497	3230	3195	3165	3130	3100	3180	3115	97	945	500	1890	5	1	19408000	608	58.06	0.95	12	0.02	54.00	3291.00	6310	20230209	-50.32	2835	20230103	10.58	6310	-50.32	20230209	2835	10.58	20230103	6310	-50.32	20230209	2835	10.58	20230103	2.33	N	220180	500	97 억	203475	N	N	N	N
34	20230825	160935	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3160	-65	5	-2.02	164922570	52265	51.71	3200	3200	3135	4190	2260	3225	3155.51	1.06	112	3321	3272	3211	3162	3101	3297	3187	97	965	500	1930	5	1	19408000	613	58.52	0.96	12	0.27	54.00	3291.00	6310	20230209	-49.92	2835	20230103	11.46	6310	-49.92	20230209	2835	11.46	20230103	6310	-49.92	20230209	2835	11.46	20230103	2.33	N	220180	500	97 억	205110	N	N	N	N
35	20230825	150941	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3170	-55	5	-1.71	139374090	44143	43.68	3200	3200	3135	4190	2260	3225	3157.33	1.06	-6414	3321	3272	3211	3162	3101	3297	3187	97	965	500	1930	5	1	19408000	615	58.70	0.96	12	0.23	54.00	3291.00	6310	20230209	-49.76	2835	20230103	11.82	6310	-49.76	20230209	2835	11.82	20230103	6310	-49.76	20230209	2835	11.82	20230103	2.33	N	220180	500	97 억	205110	N	N	N	N
36	20230825	140939	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3140	-85	5	-2.64	111400000	35260	34.89	3200	3200	3140	4190	2260	3225	3159.39	1.06	-8472	3321	3272	3211	3162	3101	3297	3187	97	965	500	1930	5	1	19408000	609	58.15	0.95	12	0.18	54.00	3291.00	6310	20230209	-50.24	2835	20230103	10.76	6310	-50.24	20230209	2835	10.76	20230103	6310	-50.24	20230209	2835	10.76	20230103	2.33	N	220180	500	97 억	205110	N	N	N	N
37	20230825	130934	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3145	-80	5	-2.48	88808390	28075	27.78	3200	3200	3140	4190	2260	3225	3163.26	1.06	-7011	3321	3272	3211	3162	3101	3297	3187	97	965	500	1930	5	1	19408000	610	58.24	0.96	12	0.14	54.00	3291.00	6310	20230209	-50.16	2835	20230103	10.93	6310	-50.16	20230209	2835	10.93	20230103	6310	-50.16	20230209	2835	10.93	20230103	2.33	N	220180	500	97 억	205110	N	N	N	N
38	20230825	120936	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3145	-80	5	-2.48	60759310	19161	18.96	3200	3200	3145	4190	2260	3225	3170.99	1.06	-6398	3321	3272	3211	3162	3101	3297	3187	97	965	500	1930	5	1	19408000	610	58.24	0.96	12	0.10	54.00	3291.00	6310	20230209	-50.16	2835	20230103	10.93	6310	-50.16	20230209	2835	10.93	20230103	6310	-50.16	20230209	2835	10.93	20230103	2.33	N	220180	500	97 억	205110	N	N	N	N
39	20230825	110935	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3175	-50	5	-1.55	35005745	11032	10.92	3200	3200	3150	4190	2260	3225	3173.11	1.06	-849	3321	3272	3211	3162	3101	3297	3187	97	965	500	1930	5	1	19408000	616	58.80	0.96	12	0.06	54.00	3291.00	6310	20230209	-49.68	2835	20230103	11.99	6310	-49.68	20230209	2835	11.99	20230103	6310	-49.68	20230209	2835	11.99	20230103	2.33	N	220180	500	97 억	205110	N	N	N	N
40	20230825	100940	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3165	-60	5	-1.86	31127080	9811	9.71	3200	3200	3150	4190	2260	3225	3172.67	1.06	-235	3321	3272	3211	3162	3101	3297	3187	97	965	500	1930	5	1	19408000	614	58.61	0.96	12	0.05	54.00	3291.00	6310	20230209	-49.84	2835	20230103	11.64	6310	-49.84	20230209	2835	11.64	20230103	6310	-49.84	20230209	2835	11.64	20230103	2.33	N	220180	500	97 억	205110	N	N	N	N
41	20230825	090933	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3170	-55	5	-1.71	7724635	2432	2.41	3200	3200	3150	4190	2260	3225	3176.25	1.06	-117	3321	3272	3211	3162	3101	3297	3187	97	965	500	1930	5	1	19408000	615	58.70	0.96	12	0.01	54.00	3291.00	6310	20230209	-49.76	2835	20230103	11.82	6310	-49.76	20230209	2835	11.82	20230103	6310	-49.76	20230209	2835	11.82	20230103	2.33	N	220180	500	97 억	205110	N	N	N	N
42	20230824	160928	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3225	65	2	2.06	323777085	100947	245.88	3160	3260	3150	4105	2215	3160	3207.40	0.86	37931	3236	3197	3151	3112	3066	3217	3132	97	945	500	1890	5	1	19408000	626	59.72	0.98	12	0.52	54.00	3291.00	6310	20230209	-48.89	2835	20230103	13.76	6310	-48.89	20230209	2835	13.76	20230103	6310	-48.89	20230209	2835	13.76	20230103	2.41	N	220180	500	97 억	167267	N	N	N	N
43	20230824	150927	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3240	80	2	2.53	301452560	94041	229.06	3160	3260	3150	4105	2215	3160	3205.54	0.86	34954	3236	3197	3151	3112	3066	3217	3132	97	945	500	1890	5	1	19408000	629	60.00	0.98	12	0.48	54.00	3291.00	6310	20230209	-48.65	2835	20230103	14.29	6310	-48.65	20230209	2835	14.29	20230103	6310	-48.65	20230209	2835	14.29	20230103	2.41	N	220180	500	97 억	167267	N	N	N	N
44	20230824	140928	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3215	55	2	1.74	270594650	84496	205.81	3160	3255	3150	4105	2215	3160	3202.46	0.86	31214	3236	3197	3151	3112	3066	3217	3132	97	945	500	1890	5	1	19408000	624	59.54	0.98	12	0.44	54.00	3291.00	6310	20230209	-49.05	2835	20230103	13.40	6310	-49.05	20230209	2835	13.40	20230103	6310	-49.05	20230209	2835	13.40	20230103	2.41	N	220180	500	97 억	167267	N	N	N	N
45	20230824	130931	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3205	45	2	1.42	142619115	44764	109.03	3160	3235	3150	4105	2215	3160	3186.02	0.86	9156	3236	3197	3151	3112	3066	3217	3132	97	945	500	1890	5	1	19408000	622	59.35	0.97	12	0.23	54.00	3291.00	6310	20230209	-49.21	2835	20230103	13.05	6310	-49.21	20230209	2835	13.05	20230103	6310	-49.21	20230209	2835	13.05	20230103	2.41	N	220180	500	97 억	167267	N	N	N	N
46	20230824	120934	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3190	30	2	0.95	104342520	32818	79.94	3160	3210	3150	4105	2215	3160	3179.43	0.86	7243	3236	3197	3151	3112	3066	3217	3132	97	945	500	1890	5	1	19408000	619	59.07	0.97	12	0.17	54.00	3291.00	6310	20230209	-49.45	2835	20230103	12.52	6310	-49.45	20230209	2835	12.52	20230103	6310	-49.45	20230209	2835	12.52	20230103	2.41	N	220180	500	97 억	167267	N	N	N	N
47	20230824	110930	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3175	15	2	0.47	91986845	28938	70.49	3160	3210	3150	4105	2215	3160	3178.76	0.86	6195	3236	3197	3151	3112	3066	3217	3132	97	945	500	1890	5	1	19408000	616	58.80	0.96	12	0.15	54.00	3291.00	6310	20230209	-49.68	2835	20230103	11.99	6310	-49.68	20230209	2835	11.99	20230103	6310	-49.68	20230209	2835	11.99	20230103	2.41	N	220180	500	97 억	167267	N	N	N	N
48	20230824	100926	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3170	10	2	0.32	68510890	21520	52.42	3160	3210	3160	4105	2215	3160	3183.59	0.86	5236	3236	3197	3151	3112	3066	3217	3132	97	945	500	1890	5	1	19408000	615	58.70	0.96	12	0.11	54.00	3291.00	6310	20230209	-49.76	2835	20230103	11.82	6310	-49.76	20230209	2835	11.82	20230103	6310	-49.76	20230209	2835	11.82	20230103	2.41	N	220180	500	97 억	167267	N	N	N	N
49	20230824	090929	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3210	50	2	1.58	16529265	5180	12.62	3160	3210	3160	4105	2215	3160	3190.98	0.86	1494	3236	3197	3151	3112	3066	3217	3132	97	945	500	1890	5	1	19408000	623	59.44	0.98	12	0.03	54.00	3291.00	6310	20230209	-49.13	2835	20230103	13.23	6310	-49.13	20230209	2835	13.23	20230103	6310	-49.13	20230209	2835	13.23	20230103	2.41	N	220180	500	97 억	167267	N	N	N	N
50	20230823	160926	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3160	15	2	0.48	126332280	40213	50.64	3145	3190	3105	4085	2205	3145	3141.57	0.82	7995	3215	3180	3115	3080	3015	3197	3097	97	940	500	1880	5	1	19408000	613	58.52	0.96	12	0.21	54.00	3291.00	6310	20230209	-49.92	2835	20230103	11.46	6310	-49.92	20230209	2835	11.46	20230103	6310	-49.92	20230209	2835	11.46	20230103	2.38	N	220180	500	97 억	159272	N	N	N	N
51	20230823	150923	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3150	5	2	0.16	94894810	30209	38.04	3145	3190	3105	4085	2205	3145	3141.27	0.82	5559	3215	3180	3115	3080	3015	3197	3097	97	940	500	1880	5	1	19408000	611	58.33	0.96	12	0.16	54.00	3291.00	6310	20230209	-50.08	2835	20230103	11.11	6310	-50.08	20230209	2835	11.11	20230103	6310	-50.08	20230209	2835	11.11	20230103	2.38	N	220180	500	97 억	159272	N	N	N	N
52	20230823	140932	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3145	0	3	0.00	69464700	22137	27.88	3145	3190	3105	4085	2205	3145	3137.92	0.82	1377	3215	3180	3115	3080	3015	3197	3097	97	940	500	1880	5	1	19408000	610	58.24	0.96	12	0.11	54.00	3291.00	6310	20230209	-50.16	2835	20230103	10.93	6310	-50.16	20230209	2835	10.93	20230103	6310	-50.16	20230209	2835	10.93	20230103	2.38	N	220180	500	97 억	159272	N	N	N	N
53	20230823	130922	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3140	-5	5	-0.16	65678235	20928	26.36	3145	3190	3105	4085	2205	3145	3138.27	0.82	2236	3215	3180	3115	3080	3015	3197	3097	97	940	500	1880	5	1	19408000	609	58.15	0.95	12	0.11	54.00	3291.00	6310	20230209	-50.24	2835	20230103	10.76	6310	-50.24	20230209	2835	10.76	20230103	6310	-50.24	20230209	2835	10.76	20230103	2.38	N	220180	500	97 억	159272	N	N	N	N
54	20230823	120930	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3155	10	2	0.32	50936530	16239	20.45	3145	3190	3105	4085	2205	3145	3136.63	0.82	756	3215	3180	3115	3080	3015	3197	3097	97	940	500	1880	5	1	19408000	612	58.43	0.96	12	0.08	54.00	3291.00	6310	20230209	-50.00	2835	20230103	11.29	6310	-50.00	20230209	2835	11.29	20230103	6310	-50.00	20230209	2835	11.29	20230103	2.38	N	220180	500	97 억	159272	N	N	N	N
55	20230823	110925	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3135	-10	5	-0.32	42513520	13573	17.09	3145	3190	3105	4085	2205	3145	3132.13	0.82	-370	3215	3180	3115	3080	3015	3197	3097	97	940	500	1880	5	1	19408000	608	58.06	0.95	12	0.07	54.00	3291.00	6310	20230209	-50.32	2835	20230103	10.58	6310	-50.32	20230209	2835	10.58	20230103	6310	-50.32	20230209	2835	10.58	20230103	2.38	N	220180	500	97 억	159272	N	N	N	N
56	20230823	100925	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3145	0	3	0.00	27966140	8953	11.28	3145	3190	3105	4085	2205	3145	3123.45	0.82	-2730	3215	3180	3115	3080	3015	3197	3097	97	940	500	1880	5	1	19408000	610	58.24	0.96	12	0.05	54.00	3291.00	6310	20230209	-50.16	2835	20230103	10.93	6310	-50.16	20230209	2835	10.93	20230103	6310	-50.16	20230209	2835	10.93	20230103	2.38	N	220180	500	97 억	159272	N	N	N	N
57	20230823	090932	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3110	-35	5	-1.11	8834915	2819	3.55	3145	3190	3105	4085	2205	3145	3133.71	0.82	-1773	3215	3180	3115	3080	3015	3197	3097	97	940	500	1880	5	1	19408000	604	57.59	0.95	12	0.01	54.00	3291.00	6310	20230209	-50.71	2835	20230103	9.70	6310	-50.71	20230209	2835	9.70	20230103	6310	-50.71	20230209	2835	9.70	20230103	2.38	N	220180	500	97 억	159272	N	N	N	N
58	20230822	160920	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3145	25	2	0.80	244390710	79302	123.86	3050	3150	3050	4055	2185	3120	3081.75	0.76	11027	3240	3180	3120	3060	3000	3210	3090	97	935	500	1870	5	1	19408000	610	58.24	0.96	12	0.41	54.00	3291.00	6310	20230209	-50.16	2835	20230103	10.93	6310	-50.16	20230209	2835	10.93	20230103	6310	-50.16	20230209	2835	10.93	20230103	2.48	N	220180	500	97 억	148245	N	N	N	N
59	20230822	150920	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3140	20	2	0.64	235311175	76413	119.35	3050	3150	3050	4055	2185	3120	3079.47	0.76	8691	3240	3180	3120	3060	3000	3210	3090	97	935	500	1870	5	1	19408000	609	58.15	0.95	12	0.39	54.00	3291.00	6310	20230209	-50.24	2835	20230103	10.76	6310	-50.24	20230209	2835	10.76	20230103	6310	-50.24	20230209	2835	10.76	20230103	2.48	N	220180	500	97 억	148245	N	N	N	N
60	20230822	140921	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3085	-35	5	-1.12	204371645	66458	103.80	3050	3150	3050	4055	2185	3120	3075.20	0.76	6821	3240	3180	3120	3060	3000	3210	3090	97	935	500	1870	5	1	19408000	599	57.13	0.94	12	0.34	54.00	3291.00	6310	20230209	-51.11	2835	20230103	8.82	6310	-51.11	20230209	2835	8.82	20230103	6310	-51.11	20230209	2835	8.82	20230103	2.48	N	220180	500	97 억	148245	N	N	N	N
61	20230822	130918	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3095	-25	5	-0.80	197107500	64109	100.13	3050	3150	3050	4055	2185	3120	3074.57	0.76	6357	3240	3180	3120	3060	3000	3210	3090	97	935	500	1870	5	1	19408000	601	57.31	0.94	12	0.33	54.00	3291.00	6310	20230209	-50.95	2835	20230103	9.17	6310	-50.95	20230209	2835	9.17	20230103	6310	-50.95	20230209	2835	9.17	20230103	2.48	N	220180	500	97 억	148245	N	N	N	N
62	20230822	120907	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3100	-20	5	-0.64	183997985	59900	93.56	3050	3150	3050	4055	2185	3120	3071.75	0.76	7105	3240	3180	3120	3060	3000	3210	3090	97	935	500	1870	5	1	19408000	602	57.41	0.94	12	0.31	54.00	3291.00	6310	20230209	-50.87	2835	20230103	9.35	6310	-50.87	20230209	2835	9.35	20230103	6310	-50.87	20230209	2835	9.35	20230103	2.48	N	220180	500	97 억	148245	N	N	N	N
63	20230822	110920	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3085	-35	5	-1.12	164080295	53493	83.55	3050	3140	3050	4055	2185	3120	3067.32	0.76	7652	3240	3180	3120	3060	3000	3210	3090	97	935	500	1870	5	1	19408000	599	57.13	0.94	12	0.28	54.00	3291.00	6310	20230209	-51.11	2835	20230103	8.82	6310	-51.11	20230209	2835	8.82	20230103	6310	-51.11	20230209	2835	8.82	20230103	2.48	N	220180	500	97 억	148245	N	N	N	N
64	20230822	100916	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3090	-30	5	-0.96	141670415	46231	72.21	3050	3140	3050	4055	2185	3120	3064.40	0.76	5984	3240	3180	3120	3060	3000	3210	3090	97	935	500	1870	5	1	19408000	600	57.22	0.94	12	0.24	54.00	3291.00	6310	20230209	-51.03	2835	20230103	8.99	6310	-51.03	20230209	2835	8.99	20230103	6310	-51.03	20230209	2835	8.99	20230103	2.48	N	220180	500	97 억	148245	N	N	N	N
65	20230822	090916	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3075	-45	5	-1.44	55484055	18133	28.32	3050	3140	3050	4055	2185	3120	3059.84	0.76	-548	3240	3180	3120	3060	3000	3210	3090	97	935	500	1870	5	1	19408000	597	56.94	0.93	12	0.09	54.00	3291.00	6310	20230209	-51.27	2835	20230103	8.47	6310	-51.27	20230209	2835	8.47	20230103	6310	-51.27	20230209	2835	8.47	20230103	2.48	N	220180	500	97 억	148245	N	N	N	N
66	20230821	160914	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3120	15	2	0.48	195178665	62564	111.83	3060	3180	3060	4035	2175	3105	3119.66	0.72	7801	3151	3127	3081	3057	3011	3140	3070	97	930	500	1860	5	1	19408000	606	57.78	0.95	12	0.32	54.00	3291.00	6310	20230209	-50.55	2835	20230103	10.05	6310	-50.55	20230209	2835	10.05	20230103	6310	-50.55	20230209	2835	10.05	20230103	2.57	N	220180	500	97 억	140444	N	N	N	N
67	20230821	150920	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3120	15	2	0.48	184629355	59180	105.78	3060	3180	3060	4035	2175	3105	3119.79	0.72	4640	3151	3127	3081	3057	3011	3140	3070	97	930	500	1860	5	1	19408000	606	57.78	0.95	12	0.30	54.00	3291.00	6310	20230209	-50.55	2835	20230103	10.05	6310	-50.55	20230209	2835	10.05	20230103	6310	-50.55	20230209	2835	10.05	20230103	2.57	N	220180	500	97 억	140444	N	N	N	N
68	20230821	140917	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3100	-5	5	-0.16	165317015	52985	94.71	3060	3180	3060	4035	2175	3105	3120.07	0.72	1421	3151	3127	3081	3057	3011	3140	3070	97	930	500	1860	5	1	19408000	602	57.41	0.94	12	0.27	54.00	3291.00	6310	20230209	-50.87	2835	20230103	9.35	6310	-50.87	20230209	2835	9.35	20230103	6310	-50.87	20230209	2835	9.35	20230103	2.57	N	220180	500	97 억	140444	N	N	N	N
69	20230821	130927	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3100	-5	5	-0.16	151778935	48627	86.92	3060	3180	3060	4035	2175	3105	3121.29	0.72	680	3151	3127	3081	3057	3011	3140	3070	97	930	500	1860	5	1	19408000	602	57.41	0.94	12	0.25	54.00	3291.00	6310	20230209	-50.87	2835	20230103	9.35	6310	-50.87	20230209	2835	9.35	20230103	6310	-50.87	20230209	2835	9.35	20230103	2.57	N	220180	500	97 억	140444	N	N	N	N
70	20230821	120924	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3115	10	2	0.32	73746440	23534	42.07	3060	3180	3060	4035	2175	3105	3133.61	0.72	1624	3151	3127	3081	3057	3011	3140	3070	97	930	500	1860	5	1	19408000	605	57.69	0.95	12	0.12	54.00	3291.00	6310	20230209	-50.63	2835	20230103	9.88	6310	-50.63	20230209	2835	9.88	20230103	6310	-50.63	20230209	2835	9.88	20230103	2.57	N	220180	500	97 억	140444	N	N	N	N
71	20230821	110915	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3135	30	2	0.97	42141120	13454	24.05	3060	3180	3060	4035	2175	3105	3132.24	0.72	3204	3151	3127	3081	3057	3011	3140	3070	97	930	500	1860	5	1	19408000	608	58.06	0.95	12	0.07	54.00	3291.00	6310	20230209	-50.32	2835	20230103	10.58	6310	-50.32	20230209	2835	10.58	20230103	6310	-50.32	20230209	2835	10.58	20230103	2.57	N	220180	500	97 억	140444	N	N	N	N
72	20230821	100914	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3160	55	2	1.77	21459940	6892	12.32	3060	3180	3060	4035	2175	3105	3113.75	0.72	1014	3151	3127	3081	3057	3011	3140	3070	97	930	500	1860	5	1	19408000	613	58.52	0.96	12	0.04	54.00	3291.00	6310	20230209	-49.92	2835	20230103	11.46	6310	-49.92	20230209	2835	11.46	20230103	6310	-49.92	20230209	2835	11.46	20230103	2.57	N	220180	500	97 억	140444	N	N	N	N
73	20230821	090923	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3085	-20	5	-0.64	4675620	1519	2.72	3060	3090	3060	4035	2175	3105	3078.09	0.72	-703	3151	3127	3081	3057	3011	3140	3070	97	930	500	1860	5	1	19408000	599	57.13	0.94	12	0.01	54.00	3291.00	6310	20230209	-51.11	2835	20230103	8.82	6310	-51.11	20230209	2835	8.82	20230103	6310	-51.11	20230209	2835	8.82	20230103	2.57	N	220180	500	97 억	140444	N	N	N	N
74	20230818	160915	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3105	-10	5	-0.32	170758165	55913	74.03	3060	3105	3035	4045	2185	3115	3054.00	0.69	1389	3201	3157	3081	3037	2961	3180	3060	97	930	500	1860	5	1	19408000	603	57.50	0.94	12	0.29	54.00	3291.00	6310	20230209	-50.79	2835	20230103	9.52	6310	-50.79	20230209	2835	9.52	20230103	6310	-50.79	20230209	2835	9.52	20230103	2.47	N	220180	500	97 억	134855	N	N	N	N
75	20230818	150907	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3085	-30	5	-0.96	153469930	50301	66.60	3060	3095	3035	4045	2185	3115	3051.03	0.69	-962	3201	3157	3081	3037	2961	3180	3060	97	930	500	1860	5	1	19408000	599	57.13	0.94	12	0.26	54.00	3291.00	6310	20230209	-51.11	2835	20230103	8.82	6310	-51.11	20230209	2835	8.82	20230103	6310	-51.11	20230209	2835	8.82	20230103	2.47	N	220180	500	97 억	134855	N	N	N	N
76	20230818	140914	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3040	-75	5	-2.41	139879270	45859	60.72	3060	3095	3035	4045	2185	3115	3050.20	0.69	-2875	3201	3157	3081	3037	2961	3180	3060	97	930	500	1860	5	1	19408000	590	56.30	0.92	12	0.24	54.00	3291.00	6310	20230209	-51.82	2835	20230103	7.23	6310	-51.82	20230209	2835	7.23	20230103	6310	-51.82	20230209	2835	7.23	20230103	2.47	N	220180	500	97 억	134855	N	N	N	N
77	20230818	130907	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3045	-70	5	-2.25	133072400	43619	57.76	3060	3095	3035	4045	2185	3115	3050.79	0.69	-2386	3201	3157	3081	3037	2961	3180	3060	97	930	500	1860	5	1	19408000	591	56.39	0.93	12	0.22	54.00	3291.00	6310	20230209	-51.74	2835	20230103	7.41	6310	-51.74	20230209	2835	7.41	20230103	6310	-51.74	20230209	2835	7.41	20230103	2.47	N	220180	500	97 억	134855	N	N	N	N
78	20230818	120919	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3045	-70	5	-2.25	117699675	38572	51.07	3060	3095	3035	4045	2185	3115	3051.43	0.69	-3076	3201	3157	3081	3037	2961	3180	3060	97	930	500	1860	5	1	19408000	591	56.39	0.93	12	0.20	54.00	3291.00	6310	20230209	-51.74	2835	20230103	7.41	6310	-51.74	20230209	2835	7.41	20230103	6310	-51.74	20230209	2835	7.41	20230103	2.47	N	220180	500	97 억	134855	N	N	N	N
79	20230818	110910	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3060	-55	5	-1.77	105283610	34499	45.68	3060	3095	3035	4045	2185	3115	3051.79	0.69	-3740	3201	3157	3081	3037	2961	3180	3060	97	930	500	1860	5	1	19408000	594	56.67	0.93	12	0.18	54.00	3291.00	6310	20230209	-51.51	2835	20230103	7.94	6310	-51.51	20230209	2835	7.94	20230103	6310	-51.51	20230209	2835	7.94	20230103	2.47	N	220180	500	97 억	134855	N	N	N	N
80	20230818	100915	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3060	-55	5	-1.77	88399935	28979	38.37	3060	3095	3035	4045	2185	3115	3050.48	0.69	570	3201	3157	3081	3037	2961	3180	3060	97	930	500	1860	5	1	19408000	594	56.67	0.93	12	0.15	54.00	3291.00	6310	20230209	-51.51	2835	20230103	7.94	6310	-51.51	20230209	2835	7.94	20230103	6310	-51.51	20230209	2835	7.94	20230103	2.47	N	220180	500	97 억	134855	N	N	N	N
81	20230818	090919	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3065	-50	5	-1.61	13219250	4318	5.72	3060	3095	3055	4045	2185	3115	3061.43	0.69	-2542	3201	3157	3081	3037	2961	3180	3060	97	930	500	1860	5	1	19408000	595	56.76	0.93	12	0.02	54.00	3291.00	6310	20230209	-51.43	2835	20230103	8.11	6310	-51.43	20230209	2835	8.11	20230103	6310	-51.43	20230209	2835	8.11	20230103	2.47	N	220180	500	97 억	134855	N	N	N	N
82	20230817	160915	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3115	10	2	0.32	229694270	75119	48.01	3070	3125	3005	4035	2175	3105	3057.71	0.69	1705	3418	3261	3183	3026	2948	3222	2987	97	930	500	1860	5	1	19408000	605	57.69	0.95	12	0.39	54.00	3291.00	6310	20230209	-50.63	2835	20230103	9.88	6310	-50.63	20230209	2835	9.88	20230103	6310	-50.63	20230209	2835	9.88	20230103	2.44	N	220180	500	97 억	133150	N	N	N	N
83	20230817	150921	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3100	-5	5	-0.16	204195975	66895	42.75	3070	3125	3005	4035	2175	3105	3052.48	0.69	-1041	3418	3261	3183	3026	2948	3222	2987	97	930	500	1860	5	1	19408000	602	57.41	0.94	12	0.34	54.00	3291.00	6310	20230209	-50.87	2835	20230103	9.35	6310	-50.87	20230209	2835	9.35	20230103	6310	-50.87	20230209	2835	9.35	20230103	2.44	N	220180	500	97 억	133150	N	N	N	N
84	20230817	140912	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3070	-35	5	-1.13	180375440	59198	37.84	3070	3125	3005	4035	2175	3105	3046.99	0.69	-3213	3418	3261	3183	3026	2948	3222	2987	97	930	500	1860	5	1	19408000	596	56.85	0.93	12	0.31	54.00	3291.00	6310	20230209	-51.35	2835	20230103	8.29	6310	-51.35	20230209	2835	8.29	20230103	6310	-51.35	20230209	2835	8.29	20230103	2.44	N	220180	500	97 억	133150	N	N	N	N
85	20230817	130909	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3055	-50	5	-1.61	152445520	50085	32.01	3070	3125	3005	4035	2175	3105	3043.74	0.69	-6380	3418	3261	3183	3026	2948	3222	2987	97	930	500	1860	5	1	19408000	593	56.57	0.93	12	0.26	54.00	3291.00	6310	20230209	-51.58	2835	20230103	7.76	6310	-51.58	20230209	2835	7.76	20230103	6310	-51.58	20230209	2835	7.76	20230103	2.44	N	220180	500	97 억	133150	N	N	N	N
86	20230817	120913	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3050	-55	5	-1.77	147944300	48611	31.07	3070	3125	3005	4035	2175	3105	3043.43	0.69	-5932	3418	3261	3183	3026	2948	3222	2987	97	930	500	1860	5	1	19408000	592	56.48	0.93	12	0.25	54.00	3291.00	6310	20230209	-51.66	2835	20230103	7.58	6310	-51.66	20230209	2835	7.58	20230103	6310	-51.66	20230209	2835	7.58	20230103	2.44	N	220180	500	97 억	133150	N	N	N	N
87	20230817	110914	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3050	-55	5	-1.77	143096040	47024	30.05	3070	3125	3005	4035	2175	3105	3043.04	0.69	-5472	3418	3261	3183	3026	2948	3222	2987	97	930	500	1860	5	1	19408000	592	56.48	0.93	12	0.24	54.00	3291.00	6310	20230209	-51.66	2835	20230103	7.58	6310	-51.66	20230209	2835	7.58	20230103	6310	-51.66	20230209	2835	7.58	20230103	2.44	N	220180	500	97 억	133150	N	N	N	N
88	20230817	100909	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3050	-55	5	-1.77	98398435	32355	20.68	3070	3125	3005	4035	2175	3105	3041.21	0.69	-5562	3418	3261	3183	3026	2948	3222	2987	97	930	500	1860	5	1	19408000	592	56.48	0.93	12	0.17	54.00	3291.00	6310	20230209	-51.66	2835	20230103	7.58	6310	-51.66	20230209	2835	7.58	20230103	6310	-51.66	20230209	2835	7.58	20230103	2.44	N	220180	500	97 억	133150	N	N	N	N
89	20230817	090907	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3035	-70	5	-2.25	32775810	10734	6.86	3070	3125	3005	4035	2175	3105	3053.46	0.69	-3725	3418	3261	3183	3026	2948	3222	2987	97	930	500	1860	5	1	19408000	589	56.20	0.92	12	0.06	54.00	3291.00	6310	20230209	-51.90	2835	20230103	7.05	6310	-51.90	20230209	2835	7.05	20230103	6310	-51.90	20230209	2835	7.05	20230103	2.44	N	220180	500	97 억	133150	N	N	N	N
90	20230816	160913	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3105	-190	5	-5.77	492265540	156347	132.73	3340	3340	3105	4280	2310	3295	3148.55	0.80	-22485	3391	3342	3261	3212	3131	3367	3237	97	985	500	1970	5	1	19408000	603	57.50	0.94	12	0.81	54.00	3291.00	6310	20230209	-50.79	2835	20230103	9.52	6310	-50.79	20230209	2835	9.52	20230103	6310	-50.79	20230209	2835	9.52	20230103	2.46	N	220180	500	97 억	156113	N	N	N	N
91	20230816	150915	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3115	-180	5	-5.46	458282415	145425	123.45	3340	3340	3105	4280	2310	3295	3151.33	0.80	-25796	3391	3342	3261	3212	3131	3367	3237	97	985	500	1970	5	1	19408000	605	57.69	0.95	12	0.75	54.00	3291.00	6310	20230209	-50.63	2835	20230103	9.88	6310	-50.63	20230209	2835	9.88	20230103	6310	-50.63	20230209	2835	9.88	20230103	2.46	N	220180	500	97 억	156113	N	N	N	N
92	20230816	140913	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3125	-170	5	-5.16	411120920	130306	110.62	3340	3340	3105	4280	2310	3295	3155.04	0.80	-22971	3391	3342	3261	3212	3131	3367	3237	97	985	500	1970	5	1	19408000	607	57.87	0.95	12	0.67	54.00	3291.00	6310	20230209	-50.48	2835	20230103	10.23	6310	-50.48	20230209	2835	10.23	20230103	6310	-50.48	20230209	2835	10.23	20230103	2.46	N	220180	500	97 억	156113	N	N	N	N
93	20230816	130910	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3125	-170	5	-5.16	333113815	105326	89.41	3340	3340	3120	4280	2310	3295	3162.69	0.80	-13224	3391	3342	3261	3212	3131	3367	3237	97	985	500	1970	5	1	19408000	607	57.87	0.95	12	0.54	54.00	3291.00	6310	20230209	-50.48	2835	20230103	10.23	6310	-50.48	20230209	2835	10.23	20230103	6310	-50.48	20230209	2835	10.23	20230103	2.46	N	220180	500	97 억	156113	N	N	N	N
94	20230816	120923	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3145	-150	5	-4.55	247274235	77933	66.16	3340	3340	3130	4280	2310	3295	3172.91	0.80	-13303	3391	3342	3261	3212	3131	3367	3237	97	985	500	1970	5	1	19408000	610	58.24	0.96	12	0.40	54.00	3291.00	6310	20230209	-50.16	2835	20230103	10.93	6310	-50.16	20230209	2835	10.93	20230103	6310	-50.16	20230209	2835	10.93	20230103	2.46	N	220180	500	97 억	156113	N	N	N	N
95	20230816	110918	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3175	-120	5	-3.64	186354680	58568	49.72	3340	3340	3140	4280	2310	3295	3181.85	0.80	-12948	3391	3342	3261	3212	3131	3367	3237	97	985	500	1970	5	1	19408000	616	58.80	0.96	12	0.30	54.00	3291.00	6310	20230209	-49.68	2835	20230103	11.99	6310	-49.68	20230209	2835	11.99	20230103	6310	-49.68	20230209	2835	11.99	20230103	2.46	N	220180	500	97 억	156113	N	N	N	N
96	20230816	100914	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3160	-135	5	-4.10	98085230	30648	26.02	3340	3340	3160	4280	2310	3295	3200.38	0.80	-8738	3391	3342	3261	3212	3131	3367	3237	97	985	500	1970	5	1	19408000	613	58.52	0.96	12	0.16	54.00	3291.00	6310	20230209	-49.92	2835	20230103	11.46	6310	-49.92	20230209	2835	11.46	20230103	6310	-49.92	20230209	2835	11.46	20230103	2.46	N	220180	500	97 억	156113	N	N	N	N
97	20230816	090910	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3230	-65	5	-1.97	20556005	6300	5.35	3340	3340	3200	4280	2310	3295	3262.86	0.80	-2389	3391	3342	3261	3212	3131	3367	3237	97	985	500	1970	5	1	19408000	627	59.81	0.98	12	0.03	54.00	3291.00	6310	20230209	-48.81	2835	20230103	13.93	6310	-48.81	20230209	2835	13.93	20230103	6310	-48.81	20230209	2835	13.93	20230103	2.46	N	220180	500	97 억	156113	N	N	N	N
98	20230814	160903	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3295	35	2	1.07	379818105	117753	226.75	3260	3310	3180	4235	2285	3260	3225.55	0.74	10887	3373	3316	3278	3221	3183	3345	3250	97	975	500	1950	5	1	19408000	639	61.02	1.00	12	0.61	54.00	3291.00	6310	20230209	-47.78	2835	20230103	16.23	6310	-47.78	20230209	2835	16.23	20230103	6310	-47.78	20230209	2835	16.23	20230103	2.60	N	220180	500	97 억	144322	N	N	N	N
99	20230814	150859	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3295	35	2	1.07	360372965	111835	215.35	3260	3310	3180	4235	2285	3260	3222.36	0.74	11473	3373	3316	3278	3221	3183	3345	3250	97	975	500	1950	5	1	19408000	639	61.02	1.00	12	0.58	54.00	3291.00	6310	20230209	-47.78	2835	20230103	16.23	6310	-47.78	20230209	2835	16.23	20230103	6310	-47.78	20230209	2835	16.23	20230103	2.60	N	220180	500	97 억	144322	N	N	N	N
100	20230814	140901	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3235	-25	5	-0.77	309674160	96384	185.60	3260	3260	3180	4235	2285	3260	3212.92	0.74	16126	3373	3316	3278	3221	3183	3345	3250	97	975	500	1950	5	1	19408000	628	59.91	0.98	12	0.50	54.00	3291.00	6310	20230209	-48.73	2835	20230103	14.11	6310	-48.73	20230209	2835	14.11	20230103	6310	-48.73	20230209	2835	14.11	20230103	2.60	N	220180	500	97 억	144322	N	N	N	N
101	20230814	130852	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3240	-20	5	-0.61	285100290	88762	170.92	3260	3260	3180	4235	2285	3260	3211.96	0.74	10972	3373	3316	3278	3221	3183	3345	3250	97	975	500	1950	5	1	19408000	629	60.00	0.98	12	0.46	54.00	3291.00	6310	20230209	-48.65	2835	20230103	14.29	6310	-48.65	20230209	2835	14.29	20230103	6310	-48.65	20230209	2835	14.29	20230103	2.60	N	220180	500	97 억	144322	N	N	N	N
102	20230814	120859	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3190	-70	5	-2.15	237762255	74028	142.55	3260	3260	3180	4235	2285	3260	3211.79	0.74	9110	3373	3316	3278	3221	3183	3345	3250	97	975	500	1950	5	1	19408000	619	59.07	0.97	12	0.38	54.00	3291.00	6310	20230209	-49.45	2835	20230103	12.52	6310	-49.45	20230209	2835	12.52	20230103	6310	-49.45	20230209	2835	12.52	20230103	2.60	N	220180	500	97 억	144322	N	N	N	N
103	20230814	110853	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3210	-50	5	-1.53	170374535	52959	101.98	3260	3260	3200	4235	2285	3260	3217.10	0.74	14525	3373	3316	3278	3221	3183	3345	3250	97	975	500	1950	5	1	19408000	623	59.44	0.98	12	0.27	54.00	3291.00	6310	20230209	-49.13	2835	20230103	13.23	6310	-49.13	20230209	2835	13.23	20230103	6310	-49.13	20230209	2835	13.23	20230103	2.60	N	220180	500	97 억	144322	N	N	N	N
104	20230814	100854	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3220	-40	5	-1.23	132983395	41316	79.56	3260	3260	3200	4235	2285	3260	3218.69	0.74	10309	3373	3316	3278	3221	3183	3345	3250	97	975	500	1950	5	1	19408000	625	59.63	0.98	12	0.21	54.00	3291.00	6310	20230209	-48.97	2835	20230103	13.58	6310	-48.97	20230209	2835	13.58	20230103	6310	-48.97	20230209	2835	13.58	20230103	2.60	N	220180	500	97 억	144322	N	N	N	N
105	20230814	090852	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3250	-10	5	-0.31	176030	54	0.10	3260	3260	3250	4235	2285	3260	3259.81	0.74	-10	3373	3316	3278	3221	3183	3345	3250	97	975	500	1950	5	1	19408000	631	60.19	0.99	12	0.00	54.00	3291.00	6310	20230209	-48.49	2835	20230103	14.64	6310	-48.49	20230209	2835	14.64	20230103	6310	-48.49	20230209	2835	14.64	20230103	2.60	N	220180	500	97 억	144322	N	N	N	N
106	20230811	160853	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3260	-10	5	-0.31	156374380	47546	72.09	3240	3335	3240	4250	2290	3270	3289.04	0.70	8991	3346	3307	3266	3227	3186	3327	3247	97	980	500	1960	5	1	19408000	633	60.37	0.99	12	0.24	54.00	3291.00	6310	20230209	-48.34	2835	20230103	14.99	6310	-48.34	20230209	2835	14.99	20230103	6310	-48.34	20230209	2835	14.99	20230103	2.71	N	220180	500	97 억	135732	N	N	N	N
107	20230811	150849	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3270	0	3	0.00	149768550	45520	69.02	3240	3335	3240	4250	2290	3270	3290.17	0.70	9125	3346	3307	3266	3227	3186	3327	3247	97	980	500	1960	5	1	19408000	635	60.56	0.99	12	0.23	54.00	3291.00	6310	20230209	-48.18	2835	20230103	15.34	6310	-48.18	20230209	2835	15.34	20230103	6310	-48.18	20230209	2835	15.34	20230103	2.71	N	220180	500	97 억	135732	N	N	N	N
108	20230811	140847	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3290	20	2	0.61	102581230	31111	47.17	3240	3335	3240	4250	2290	3270	3297.27	0.70	6237	3346	3307	3266	3227	3186	3327	3247	97	980	500	1960	5	1	19408000	639	60.93	1.00	12	0.16	54.00	3291.00	6310	20230209	-47.86	2835	20230103	16.05	6310	-47.86	20230209	2835	16.05	20230103	6310	-47.86	20230209	2835	16.05	20230103	2.71	N	220180	500	97 억	135732	N	N	N	N
109	20230811	130846	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3295	25	2	0.76	92622740	28090	42.59	3240	3335	3240	4250	2290	3270	3297.36	0.70	7323	3346	3307	3266	3227	3186	3327	3247	97	980	500	1960	5	1	19408000	639	61.02	1.00	12	0.14	54.00	3291.00	6310	20230209	-47.78	2835	20230103	16.23	6310	-47.78	20230209	2835	16.23	20230103	6310	-47.78	20230209	2835	16.23	20230103	2.71	N	220180	500	97 억	135732	N	N	N	N
110	20230811	120838	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3310	40	2	1.22	58623225	17789	26.97	3240	3335	3240	4250	2290	3270	3295.48	0.70	5762	3346	3307	3266	3227	3186	3327	3247	97	980	500	1960	5	1	19408000	642	61.30	1.01	12	0.09	54.00	3291.00	6310	20230209	-47.54	2835	20230103	16.75	6310	-47.54	20230209	2835	16.75	20230103	6310	-47.54	20230209	2835	16.75	20230103	2.71	N	220180	500	97 억	135732	N	N	N	N
111	20230811	110839	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3315	45	2	1.38	34815385	10625	16.11	3240	3315	3240	4250	2290	3270	3276.74	0.70	6354	3346	3307	3266	3227	3186	3327	3247	97	980	500	1960	5	1	19408000	643	61.39	1.01	12	0.05	54.00	3291.00	6310	20230209	-47.46	2835	20230103	16.93	6310	-47.46	20230209	2835	16.93	20230103	6310	-47.46	20230209	2835	16.93	20230103	2.71	N	220180	500	97 억	135732	N	N	N	N
112	20230811	100835	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3295	25	2	0.76	31620825	9658	14.64	3240	3305	3240	4250	2290	3270	3274.06	0.70	6460	3346	3307	3266	3227	3186	3327	3247	97	980	500	1960	5	1	19408000	639	61.02	1.00	12	0.05	54.00	3291.00	6310	20230209	-47.78	2835	20230103	16.23	6310	-47.78	20230209	2835	16.23	20230103	6310	-47.78	20230209	2835	16.23	20230103	2.71	N	220180	500	97 억	135732	N	N	N	N
113	20230811	090846	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3245	-25	5	-0.76	6847150	2103	3.19	3240	3270	3240	4250	2290	3270	3255.90	0.70	1008	3346	3307	3266	3227	3186	3327	3247	97	980	500	1960	5	1	19408000	630	60.09	0.99	12	0.01	54.00	3291.00	6310	20230209	-48.57	2835	20230103	14.46	6310	-48.57	20230209	2835	14.46	20230103	6310	-48.57	20230209	2835	14.46	20230103	2.71	N	220180	500	97 억	135732	N	N	N	N
114	20230810	160836	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3270	5	2	0.15	197486295	60837	57.16	3235	3305	3225	4240	2290	3265	3246.15	0.60	19719	3375	3320	3260	3205	3145	3347	3232	97	975	500	1950	5	1	19408000	635	60.56	0.99	12	0.31	54.00	3291.00	6310	20230209	-48.18	2835	20230103	15.34	6310	-48.18	20230209	2835	15.34	20230103	6310	-48.18	20230209	2835	15.34	20230103	2.76	N	220180	500	97 억	116170	N	N	N	N
115	20230810	150834	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3245	-20	5	-0.61	184973190	57007	53.56	3235	3305	3225	4240	2290	3265	3244.75	0.60	16862	3375	3320	3260	3205	3145	3347	3232	97	975	500	1950	5	1	19408000	630	60.09	0.99	12	0.29	54.00	3291.00	6310	20230209	-48.57	2835	20230103	14.46	6310	-48.57	20230209	2835	14.46	20230103	6310	-48.57	20230209	2835	14.46	20230103	2.76	N	220180	500	97 억	116170	N	N	N	N
116	20230810	140834	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3245	-20	5	-0.61	166594870	51358	48.25	3235	3305	3225	4240	2290	3265	3243.80	0.60	14410	3375	3320	3260	3205	3145	3347	3232	97	975	500	1950	5	1	19408000	630	60.09	0.99	12	0.26	54.00	3291.00	6310	20230209	-48.57	2835	20230103	14.46	6310	-48.57	20230209	2835	14.46	20230103	6310	-48.57	20230209	2835	14.46	20230103	2.76	N	220180	500	97 억	116170	N	N	N	N
117	20230810	130827	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3245	-20	5	-0.61	85619970	26368	24.77	3235	3305	3225	4240	2290	3265	3247.12	0.60	2173	3375	3320	3260	3205	3145	3347	3232	97	975	500	1950	5	1	19408000	630	60.09	0.99	12	0.14	54.00	3291.00	6310	20230209	-48.57	2835	20230103	14.46	6310	-48.57	20230209	2835	14.46	20230103	6310	-48.57	20230209	2835	14.46	20230103	2.76	N	220180	500	97 억	116170	N	N	N	N
118	20230810	120843	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3250	-15	5	-0.46	70816230	21807	20.49	3235	3305	3225	4240	2290	3265	3247.41	0.60	2985	3375	3320	3260	3205	3145	3347	3232	97	975	500	1950	5	1	19408000	631	60.19	0.99	12	0.11	54.00	3291.00	6310	20230209	-48.49	2835	20230103	14.64	6310	-48.49	20230209	2835	14.64	20230103	6310	-48.49	20230209	2835	14.64	20230103	2.76	N	220180	500	97 억	116170	N	N	N	N
119	20230810	110844	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3245	-20	5	-0.61	50956965	15672	14.72	3235	3305	3235	4240	2290	3265	3251.47	0.60	3212	3375	3320	3260	3205	3145	3347	3232	97	975	500	1950	5	1	19408000	630	60.09	0.99	12	0.08	54.00	3291.00	6310	20230209	-48.57	2835	20230103	14.46	6310	-48.57	20230209	2835	14.46	20230103	6310	-48.57	20230209	2835	14.46	20230103	2.76	N	220180	500	97 억	116170	N	N	N	N
120	20230810	100838	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3245	-20	5	-0.61	24204600	7434	6.98	3235	3305	3235	4240	2290	3265	3255.93	0.60	419	3375	3320	3260	3205	3145	3347	3232	97	975	500	1950	5	1	19408000	630	60.09	0.99	12	0.04	54.00	3291.00	6310	20230209	-48.57	2835	20230103	14.46	6310	-48.57	20230209	2835	14.46	20230103	6310	-48.57	20230209	2835	14.46	20230103	2.76	N	220180	500	97 억	116170	N	N	N	N
121	20230810	090847	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3265	0	3	0.00	5364450	1645	1.55	3235	3305	3235	4240	2290	3265	3261.06	0.60	30	3375	3320	3260	3205	3145	3347	3232	97	975	500	1950	5	1	19408000	634	60.46	0.99	12	0.01	54.00	3291.00	6310	20230209	-48.26	2835	20230103	15.17	6310	-48.26	20230209	2835	15.17	20230103	6310	-48.26	20230209	2835	15.17	20230103	2.76	N	220180	500	97 억	116170	N	N	N	N
122	20230809	160836	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3265	15	2	0.46	338615775	103971	91.38	3230	3315	3200	4225	2275	3250	3256.83	0.44	30526	3486	3367	3286	3167	3086	3327	3127	97	975	500	1950	5	1	19408000	634	60.46	0.99	12	0.54	54.00	3291.00	6310	20230209	-48.26	2835	20230103	15.17	6310	-48.26	20230209	2835	15.17	20230103	6310	-48.26	20230209	2835	15.17	20230103	2.79	N	220180	500	97 억	84670	N	N	N	N
123	20230809	150825	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3285	35	2	1.08	310172265	95293	83.76	3230	3315	3200	4225	2275	3250	3254.93	0.44	25502	3486	3367	3286	3167	3086	3327	3127	97	975	500	1950	5	1	19408000	638	60.83	1.00	12	0.49	54.00	3291.00	6310	20230209	-47.94	2835	20230103	15.87	6310	-47.94	20230209	2835	15.87	20230103	6310	-47.94	20230209	2835	15.87	20230103	2.79	N	220180	500	97 억	84670	N	N	N	N
124	20230809	140823	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3285	35	2	1.08	272895150	83941	73.78	3230	3315	3200	4225	2275	3250	3251.04	0.44	17392	3486	3367	3286	3167	3086	3327	3127	97	975	500	1950	5	1	19408000	638	60.83	1.00	12	0.43	54.00	3291.00	6310	20230209	-47.94	2835	20230103	15.87	6310	-47.94	20230209	2835	15.87	20230103	6310	-47.94	20230209	2835	15.87	20230103	2.79	N	220180	500	97 억	84670	N	N	N	N
125	20230809	130844	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3300	50	2	1.54	238930375	73602	64.69	3230	3315	3200	4225	2275	3250	3246.25	0.44	12458	3486	3367	3286	3167	3086	3327	3127	97	975	500	1950	5	1	19408000	640	61.11	1.00	12	0.38	54.00	3291.00	6310	20230209	-47.70	2835	20230103	16.40	6310	-47.70	20230209	2835	16.40	20230103	6310	-47.70	20230209	2835	16.40	20230103	2.79	N	220180	500	97 억	84670	N	N	N	N
126	20230809	120840	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3285	35	2	1.08	220372365	67966	59.74	3230	3310	3200	4225	2275	3250	3242.39	0.44	10121	3486	3367	3286	3167	3086	3327	3127	97	975	500	1950	5	1	19408000	638	60.83	1.00	12	0.35	54.00	3291.00	6310	20230209	-47.94	2835	20230103	15.87	6310	-47.94	20230209	2835	15.87	20230103	6310	-47.94	20230209	2835	15.87	20230103	2.79	N	220180	500	97 억	84670	N	N	N	N
127	20230809	110835	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3275	25	2	0.77	209678860	64711	56.88	3230	3290	3200	4225	2275	3250	3240.24	0.44	9925	3486	3367	3286	3167	3086	3327	3127	97	975	500	1950	5	1	19408000	636	60.65	1.00	12	0.33	54.00	3291.00	6310	20230209	-48.10	2835	20230103	15.52	6310	-48.10	20230209	2835	15.52	20230103	6310	-48.10	20230209	2835	15.52	20230103	2.79	N	220180	500	97 억	84670	N	N	N	N
128	20230809	100823	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3250	0	3	0.00	99767970	30889	27.15	3230	3285	3200	4225	2275	3250	3229.89	0.44	1568	3486	3367	3286	3167	3086	3327	3127	97	975	500	1950	5	1	19408000	631	60.19	0.99	12	0.16	54.00	3291.00	6310	20230209	-48.49	2835	20230103	14.64	6310	-48.49	20230209	2835	14.64	20230103	6310	-48.49	20230209	2835	14.64	20230103	2.79	N	220180	500	97 억	84670	N	N	N	N
129	20230809	090828	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3220	-30	5	-0.92	4771965	1481	1.30	3230	3230	3210	4225	2275	3250	3222.12	0.44	-142	3486	3367	3286	3167	3086	3327	3127	97	975	500	1950	5	1	19408000	625	59.63	0.98	12	0.01	54.00	3291.00	6310	20230209	-48.97	2835	20230103	13.58	6310	-48.97	20230209	2835	13.58	20230103	6310	-48.97	20230209	2835	13.58	20230103	2.79	N	220180	500	97 억	84670	N	N	N	N
130	20230808	160844	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3250	-95	5	-2.84	368884295	112581	177.33	3345	3405	3205	4345	2345	3345	3276.62	0.51	-15237	3471	3407	3316	3252	3161	3440	3285	97	1000	500	2000	5	1	19408000	631	60.19	0.99	12	0.58	54.00	3291.00	6310	20230209	-48.49	2835	20230103	14.64	6310	-48.49	20230209	2835	14.64	20230103	6310	-48.49	20230209	2835	14.64	20230103	2.78	N	220180	500	97 억	99904	N	N	N	N
131	20230808	150833	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3225	-120	5	-3.59	339672155	103545	163.10	3345	3405	3205	4345	2345	3345	3280.43	0.51	-18164	3471	3407	3316	3252	3161	3440	3285	97	1000	500	2000	5	1	19408000	626	59.72	0.98	12	0.53	54.00	3291.00	6310	20230209	-48.89	2835	20230103	13.76	6310	-48.89	20230209	2835	13.76	20230103	6310	-48.89	20230209	2835	13.76	20230103	2.78	N	220180	500	97 억	99904	N	N	N	N
132	20230808	140830	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3235	-110	5	-3.29	257064570	77929	122.75	3345	3405	3235	4345	2345	3345	3298.70	0.51	-19285	3471	3407	3316	3252	3161	3440	3285	97	1000	500	2000	5	1	19408000	628	59.91	0.98	12	0.40	54.00	3291.00	6310	20230209	-48.73	2835	20230103	14.11	6310	-48.73	20230209	2835	14.11	20230103	6310	-48.73	20230209	2835	14.11	20230103	2.78	N	220180	500	97 억	99904	N	N	N	N
133	20230808	130821	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3250	-95	5	-2.84	228049440	68990	108.67	3345	3405	3245	4345	2345	3345	3305.54	0.51	-16628	3471	3407	3316	3252	3161	3440	3285	97	1000	500	2000	5	1	19408000	631	60.19	0.99	12	0.36	54.00	3291.00	6310	20230209	-48.49	2835	20230103	14.64	6310	-48.49	20230209	2835	14.64	20230103	6310	-48.49	20230209	2835	14.64	20230103	2.78	N	220180	500	97 억	99904	N	N	N	N
134	20230808	120828	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3265	-80	5	-2.39	197902125	59725	94.07	3345	3405	3255	4345	2345	3345	3313.56	0.51	-14572	3471	3407	3316	3252	3161	3440	3285	97	1000	500	2000	5	1	19408000	634	60.46	0.99	12	0.31	54.00	3291.00	6310	20230209	-48.26	2835	20230103	15.17	6310	-48.26	20230209	2835	15.17	20230103	6310	-48.26	20230209	2835	15.17	20230103	2.78	N	220180	500	97 억	99904	N	N	N	N
135	20230808	110816	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3260	-85	5	-2.54	156464320	47043	74.10	3345	3405	3255	4345	2345	3345	3325.99	0.51	-10464	3471	3407	3316	3252	3161	3440	3285	97	1000	500	2000	5	1	19408000	633	60.37	0.99	12	0.24	54.00	3291.00	6310	20230209	-48.34	2835	20230103	14.99	6310	-48.34	20230209	2835	14.99	20230103	6310	-48.34	20230209	2835	14.99	20230103	2.78	N	220180	500	97 억	99904	N	N	N	N
136	20230808	100828	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3305	-40	5	-1.20	105934325	31600	49.77	3345	3405	3300	4345	2345	3345	3352.35	0.51	-5986	3471	3407	3316	3252	3161	3440	3285	97	1000	500	2000	5	1	19408000	641	61.20	1.00	12	0.16	54.00	3291.00	6310	20230209	-47.62	2835	20230103	16.58	6310	-47.62	20230209	2835	16.58	20230103	6310	-47.62	20230209	2835	16.58	20230103	2.78	N	220180	500	97 억	99904	N	N	N	N
137	20230808	090834	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3405	60	2	1.79	50614725	14995	23.62	3345	3405	3345	4345	2345	3345	3375.44	0.51	-952	3471	3407	3316	3252	3161	3440	3285	97	1000	500	2000	5	1	19408000	661	63.06	1.03	12	0.08	54.00	3291.00	6310	20230209	-46.04	2835	20230103	20.11	6310	-46.04	20230209	2835	20.11	20230103	6310	-46.04	20230209	2835	20.11	20230103	2.78	N	220180	500	97 억	99904	N	N	N	N
138	20230807	160825	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3345	25	2	0.75	209449215	63386	48.55	3315	3380	3225	4315	2325	3320	3304.34	0.44	15075	3420	3370	3315	3265	3210	3342	3237	97	995	500	1990	5	1	19408000	649	61.94	1.02	12	0.33	54.00	3291.00	6310	20230209	-46.99	2835	20230103	17.99	6310	-46.99	20230209	2835	17.99	20230103	6310	-46.99	20230209	2835	17.99	20230103	2.78	N	220180	500	97 억	84832	N	N	N	N
139	20230807	150825	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3315	-5	5	-0.15	190809895	57789	44.26	3315	3380	3225	4315	2325	3320	3301.84	0.44	11214	3420	3370	3315	3265	3210	3342	3237	97	995	500	1990	5	1	19408000	643	61.39	1.01	12	0.30	54.00	3291.00	6310	20230209	-47.46	2835	20230103	16.93	6310	-47.46	20230209	2835	16.93	20230103	6310	-47.46	20230209	2835	16.93	20230103	2.78	N	220180	500	97 억	84832	N	N	N	N
140	20230807	140829	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3285	-35	5	-1.05	166018805	50295	38.52	3315	3380	3225	4315	2325	3320	3300.90	0.44	7588	3420	3370	3315	3265	3210	3342	3237	97	995	500	1990	5	1	19408000	638	60.83	1.00	12	0.26	54.00	3291.00	6310	20230209	-47.94	2835	20230103	15.87	6310	-47.94	20230209	2835	15.87	20230103	6310	-47.94	20230209	2835	15.87	20230103	2.78	N	220180	500	97 억	84832	N	N	N	N
141	20230807	130821	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3310	-10	5	-0.30	142509920	43151	33.05	3315	3380	3225	4315	2325	3320	3302.59	0.44	6805	3420	3370	3315	3265	3210	3342	3237	97	995	500	1990	5	1	19408000	642	61.30	1.01	12	0.22	54.00	3291.00	6310	20230209	-47.54	2835	20230103	16.75	6310	-47.54	20230209	2835	16.75	20230103	6310	-47.54	20230209	2835	16.75	20230103	2.78	N	220180	500	97 억	84832	N	N	N	N
142	20230807	120820	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3330	10	2	0.30	139897190	42363	32.45	3315	3380	3225	4315	2325	3320	3302.34	0.44	7081	3420	3370	3315	3265	3210	3342	3237	97	995	500	1990	5	1	19408000	646	61.67	1.01	12	0.22	54.00	3291.00	6310	20230209	-47.23	2835	20230103	17.46	6310	-47.23	20230209	2835	17.46	20230103	6310	-47.23	20230209	2835	17.46	20230103	2.78	N	220180	500	97 억	84832	N	N	N	N
143	20230807	110813	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3320	0	3	0.00	119921175	36346	27.84	3315	3380	3225	4315	2325	3320	3299.43	0.44	6029	3420	3370	3315	3265	3210	3342	3237	97	995	500	1990	5	1	19408000	644	61.48	1.01	12	0.19	54.00	3291.00	6310	20230209	-47.39	2835	20230103	17.11	6310	-47.39	20230209	2835	17.11	20230103	6310	-47.39	20230209	2835	17.11	20230103	2.78	N	220180	500	97 억	84832	N	N	N	N
144	20230807	100824	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3335	15	2	0.45	90077315	27435	21.01	3315	3350	3225	4315	2325	3320	3283.30	0.44	7420	3420	3370	3315	3265	3210	3342	3237	97	995	500	1990	5	1	19408000	647	61.76	1.01	12	0.14	54.00	3291.00	6310	20230209	-47.15	2835	20230103	17.64	6310	-47.15	20230209	2835	17.64	20230103	6310	-47.15	20230209	2835	17.64	20230103	2.78	N	220180	500	97 억	84832	N	N	N	N
145	20230807	090821	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3290	-30	5	-0.90	20180755	6201	4.75	3315	3315	3225	4315	2325	3320	3254.44	0.44	213	3420	3370	3315	3265	3210	3342	3237	97	995	500	1990	5	1	19408000	639	60.93	1.00	12	0.03	54.00	3291.00	6310	20230209	-47.86	2835	20230103	16.05	6310	-47.86	20230209	2835	16.05	20230103	6310	-47.86	20230209	2835	16.05	20230103	2.78	N	220180	500	97 억	84832	N	N	N	N
146	20230804	160815	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3320	-70	5	-2.06	431046145	130560	99.14	3360	3365	3260	4405	2375	3390	3301.52	0.41	3270	3556	3472	3386	3302	3216	3430	3260	97	1015	500	2030	5	1	19408000	644	61.48	1.01	12	0.67	54.00	3291.00	6310	20230209	-47.39	2835	20230103	17.11	6310	-47.39	20230209	2835	17.11	20230103	6310	-47.39	20230209	2835	17.11	20230103	2.73	N	220180	500	97 억	79038	N	N	N	N
147	20230804	150815	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3315	-75	5	-2.21	407979835	123595	93.85	3360	3365	3260	4405	2375	3390	3300.94	0.41	1335	3556	3472	3386	3302	3216	3430	3260	97	1015	500	2030	5	1	19408000	643	61.39	1.01	12	0.64	54.00	3291.00	6310	20230209	-47.46	2835	20230103	16.93	6310	-47.46	20230209	2835	16.93	20230103	6310	-47.46	20230209	2835	16.93	20230103	2.73	N	220180	500	97 억	79038	N	N	N	N
148	20230804	140827	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3305	-85	5	-2.51	314891990	95512	72.53	3360	3365	3260	4405	2375	3390	3296.88	0.41	-13552	3556	3472	3386	3302	3216	3430	3260	97	1015	500	2030	5	1	19408000	641	61.20	1.00	12	0.49	54.00	3291.00	6310	20230209	-47.62	2835	20230103	16.58	6310	-47.62	20230209	2835	16.58	20230103	6310	-47.62	20230209	2835	16.58	20230103	2.73	N	220180	500	97 억	79038	N	N	N	N
149	20230804	130812	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3295	-95	5	-2.80	267100815	80955	61.47	3360	3365	3260	4405	2375	3390	3299.37	0.41	-13319	3556	3472	3386	3302	3216	3430	3260	97	1015	500	2030	5	1	19408000	639	61.02	1.00	12	0.42	54.00	3291.00	6310	20230209	-47.78	2835	20230103	16.23	6310	-47.78	20230209	2835	16.23	20230103	6310	-47.78	20230209	2835	16.23	20230103	2.73	N	220180	500	97 억	79038	N	N	N	N
150	20230804	120810	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3305	-85	5	-2.51	143676875	43331	32.90	3360	3365	3285	4405	2375	3390	3315.80	0.41	-2836	3556	3472	3386	3302	3216	3430	3260	97	1015	500	2030	5	1	19408000	641	61.20	1.00	12	0.22	54.00	3291.00	6310	20230209	-47.62	2835	20230103	16.58	6310	-47.62	20230209	2835	16.58	20230103	6310	-47.62	20230209	2835	16.58	20230103	2.73	N	220180	500	97 억	79038	N	N	N	N
151	20230804	110819	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3320	-70	5	-2.06	71415590	21447	16.29	3360	3365	3310	4405	2375	3390	3329.86	0.41	3321	3556	3472	3386	3302	3216	3430	3260	97	1015	500	2030	5	1	19408000	644	61.48	1.01	12	0.11	54.00	3291.00	6310	20230209	-47.39	2835	20230103	17.11	6310	-47.39	20230209	2835	17.11	20230103	6310	-47.39	20230209	2835	17.11	20230103	2.73	N	220180	500	97 억	79038	N	N	N	N
152	20230804	100805	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3350	-40	5	-1.18	44331810	13308	10.11	3360	3365	3310	4405	2375	3390	3331.22	0.41	3275	3556	3472	3386	3302	3216	3430	3260	97	1015	500	2030	5	1	19408000	650	62.04	1.02	12	0.07	54.00	3291.00	6310	20230209	-46.91	2835	20230103	18.17	6310	-46.91	20230209	2835	18.17	20230103	6310	-46.91	20230209	2835	18.17	20230103	2.73	N	220180	500	97 억	79038	N	N	N	N
153	20230804	090805	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3325	-65	5	-1.92	4900385	1471	1.12	3360	3365	3325	4405	2375	3390	3331.33	0.41	-387	3556	3472	3386	3302	3216	3430	3260	97	1015	500	2030	5	1	19408000	645	61.57	1.01	12	0.01	54.00	3291.00	6310	20230209	-47.31	2835	20230103	17.28	6310	-47.31	20230209	2835	17.28	20230103	6310	-47.31	20230209	2835	17.28	20230103	2.73	N	220180	500	97 억	79038	N	N	N	N
154	20230803	160807	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3390	-90	5	-2.59	439971690	131284	124.12	3460	3470	3300	4520	2440	3480	3351.30	0.49	-16642	3566	3522	3436	3392	3306	3545	3415	97	1040	500	2080	5	1	19408000	658	62.78	1.03	12	0.68	54.00	3291.00	6310	20230209	-46.28	2835	20230103	19.58	6310	-46.28	20230209	2835	19.58	20230103	6310	-46.28	20230209	2835	19.58	20230103	2.74	N	220180	500	97 억	95077	N	N	N	N
155	20230803	150814	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3360	-120	5	-3.45	403339230	120387	113.82	3460	3470	3300	4520	2440	3480	3350.36	0.49	-19964	3566	3522	3436	3392	3306	3545	3415	97	1040	500	2080	5	1	19408000	652	62.22	1.02	12	0.62	54.00	3291.00	6310	20230209	-46.75	2835	20230103	18.52	6310	-46.75	20230209	2835	18.52	20230103	6310	-46.75	20230209	2835	18.52	20230103	2.74	N	220180	500	97 억	95077	N	N	N	N
156	20230803	140806	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3325	-155	5	-4.45	373676350	111519	105.44	3460	3470	3300	4520	2440	3480	3350.79	0.49	-21616	3566	3522	3436	3392	3306	3545	3415	97	1040	500	2080	5	1	19408000	645	61.57	1.01	12	0.57	54.00	3291.00	6310	20230209	-47.31	2835	20230103	17.28	6310	-47.31	20230209	2835	17.28	20230103	6310	-47.31	20230209	2835	17.28	20230103	2.74	N	220180	500	97 억	95077	N	N	N	N
157	20230803	130809	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3330	-150	5	-4.31	338077175	100868	95.37	3460	3470	3300	4520	2440	3480	3351.68	0.49	-19792	3566	3522	3436	3392	3306	3545	3415	97	1040	500	2080	5	1	19408000	646	61.67	1.01	12	0.52	54.00	3291.00	6310	20230209	-47.23	2835	20230103	17.46	6310	-47.23	20230209	2835	17.46	20230103	6310	-47.23	20230209	2835	17.46	20230103	2.74	N	220180	500	97 억	95077	N	N	N	N
158	20230803	120812	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3325	-155	5	-4.45	301432430	89840	84.94	3460	3470	3300	4520	2440	3480	3355.21	0.49	-23230	3566	3522	3436	3392	3306	3545	3415	97	1040	500	2080	5	1	19408000	645	61.57	1.01	12	0.46	54.00	3291.00	6310	20230209	-47.31	2835	20230103	17.28	6310	-47.31	20230209	2835	17.28	20230103	6310	-47.31	20230209	2835	17.28	20230103	2.74	N	220180	500	97 억	95077	N	N	N	N
159	20230803	110803	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3345	-135	5	-3.88	195760065	58058	54.89	3460	3470	3330	4520	2440	3480	3371.80	0.49	-22937	3566	3522	3436	3392	3306	3545	3415	97	1040	500	2080	5	1	19408000	649	61.94	1.02	12	0.30	54.00	3291.00	6310	20230209	-46.99	2835	20230103	17.99	6310	-46.99	20230209	2835	17.99	20230103	6310	-46.99	20230209	2835	17.99	20230103	2.74	N	220180	500	97 억	95077	N	N	N	N
160	20230803	100801	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3360	-120	5	-3.45	116045165	34255	32.39	3460	3470	3340	4520	2440	3480	3387.69	0.49	-10614	3566	3522	3436	3392	3306	3545	3415	97	1040	500	2080	5	1	19408000	652	62.22	1.02	12	0.18	54.00	3291.00	6310	20230209	-46.75	2835	20230103	18.52	6310	-46.75	20230209	2835	18.52	20230103	6310	-46.75	20230209	2835	18.52	20230103	2.74	N	220180	500	97 억	95077	N	N	N	N
161	20230803	090802	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3365	-115	5	-3.30	42537525	12452	11.77	3460	3470	3365	4520	2440	3480	3416.12	0.49	-6302	3566	3522	3436	3392	3306	3545	3415	97	1040	500	2080	5	1	19408000	653	62.31	1.02	12	0.06	54.00	3291.00	6310	20230209	-46.67	2835	20230103	18.69	6310	-46.67	20230209	2835	18.69	20230103	6310	-46.67	20230209	2835	18.69	20230103	2.74	N	220180	500	97 억	95077	N	N	N	N
162	20230802	160808	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3480	10	2	0.29	357982945	105406	74.46	3470	3480	3350	4510	2430	3470	3396.13	0.56	-13999	3593	3531	3453	3391	3313	3562	3422	97	1040	500	2080	5	1	19408000	675	64.44	1.06	12	0.54	54.00	3291.00	6310	20230209	-44.85	2835	20230103	22.75	6310	-44.85	20230209	2835	22.75	20230103	6310	-44.85	20230209	2835	22.75	20230103	2.68	N	220180	500	97 억	108968	N	N	N	N
163	20230802	150817	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3425	-45	5	-1.30	327550900	96601	68.24	3470	3475	3350	4510	2430	3470	3390.68	0.56	-15410	3593	3531	3453	3391	3313	3562	3422	97	1040	500	2080	5	1	19408000	665	63.43	1.04	12	0.50	54.00	3291.00	6310	20230209	-45.72	2835	20230103	20.81	6310	-45.72	20230209	2835	20.81	20230103	6310	-45.72	20230209	2835	20.81	20230103	2.68	N	220180	500	97 억	108968	N	N	N	N
164	20230802	140809	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3390	-80	5	-2.31	270978315	79930	56.46	3470	3475	3350	4510	2430	3470	3390.10	0.56	-17216	3593	3531	3453	3391	3313	3562	3422	97	1040	500	2080	5	1	19408000	658	62.78	1.03	12	0.41	54.00	3291.00	6310	20230209	-46.28	2835	20230103	19.58	6310	-46.28	20230209	2835	19.58	20230103	6310	-46.28	20230209	2835	19.58	20230103	2.68	N	220180	500	97 억	108968	N	N	N	N
165	20230802	130803	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3390	-80	5	-2.31	234233810	69013	48.75	3470	3475	3355	4510	2430	3470	3393.94	0.56	-10921	3593	3531	3453	3391	3313	3562	3422	97	1040	500	2080	5	1	19408000	658	62.78	1.03	12	0.36	54.00	3291.00	6310	20230209	-46.28	2835	20230103	19.58	6310	-46.28	20230209	2835	19.58	20230103	6310	-46.28	20230209	2835	19.58	20230103	2.68	N	220180	500	97 억	108968	N	N	N	N
166	20230802	120757	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3370	-100	5	-2.88	190793915	56165	39.67	3470	3475	3355	4510	2430	3470	3396.89	0.56	-8046	3593	3531	3453	3391	3313	3562	3422	97	1040	500	2080	5	1	19408000	654	62.41	1.02	12	0.29	54.00	3291.00	6310	20230209	-46.59	2835	20230103	18.87	6310	-46.59	20230209	2835	18.87	20230103	6310	-46.59	20230209	2835	18.87	20230103	2.68	N	220180	500	97 억	108968	N	N	N	N
167	20230802	110800	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3405	-65	5	-1.87	125271210	36765	25.97	3470	3475	3370	4510	2430	3470	3407.18	0.56	-426	3593	3531	3453	3391	3313	3562	3422	97	1040	500	2080	5	1	19408000	661	63.06	1.03	12	0.19	54.00	3291.00	6310	20230209	-46.04	2835	20230103	20.11	6310	-46.04	20230209	2835	20.11	20230103	6310	-46.04	20230209	2835	20.11	20230103	2.68	N	220180	500	97 억	108968	N	N	N	N
168	20230802	100802	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3435	-35	5	-1.01	86296630	25309	17.88	3470	3475	3370	4510	2430	3470	3409.48	0.56	1047	3593	3531	3453	3391	3313	3562	3422	97	1040	500	2080	5	1	19408000	667	63.61	1.04	12	0.13	54.00	3291.00	6310	20230209	-45.56	2835	20230103	21.16	6310	-45.56	20230209	2835	21.16	20230103	6310	-45.56	20230209	2835	21.16	20230103	2.68	N	220180	500	97 억	108968	N	N	N	N
169	20230802	090800	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3415	-55	5	-1.59	43419640	12752	9.01	3470	3475	3370	4510	2430	3470	3404.41	0.56	350	3593	3531	3453	3391	3313	3562	3422	97	1040	500	2080	5	1	19408000	663	63.24	1.04	12	0.07	54.00	3291.00	6310	20230209	-45.88	2835	20230103	20.46	6310	-45.88	20230209	2835	20.46	20230103	6310	-45.88	20230209	2835	20.46	20230103	2.68	N	220180	500	97 억	108968	N	N	N	N
170	20230801	160801	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3470	100	2	2.97	489474330	141530	201.49	3375	3515	3375	4380	2360	3370	3458.45	0.55	1765	3416	3392	3356	3332	3296	3375	3315	97	1010	500	2020	5	1	19408000	673	64.26	1.05	12	0.73	54.00	3291.00	6310	20230209	-45.01	2835	20230103	22.40	6310	-45.01	20230209	2835	22.40	20230103	6310	-45.01	20230209	2835	22.40	20230103	2.71	N	220180	500	97 억	106653	N	N	N	N
171	20230801	150757	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3460	90	2	2.67	474974790	137345	195.53	3375	3515	3375	4380	2360	3370	3458.26	0.55	3302	3416	3392	3356	3332	3296	3375	3315	97	1010	500	2020	5	1	19408000	672	64.07	1.05	12	0.71	54.00	3291.00	6310	20230209	-45.17	2835	20230103	22.05	6310	-45.17	20230209	2835	22.05	20230103	6310	-45.17	20230209	2835	22.05	20230103	2.71	N	220180	500	97 억	106653	N	N	N	N
172	20230801	140813	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3445	75	2	2.23	403988475	116700	166.14	3375	3515	3375	4380	2360	3370	3461.77	0.55	3375	3416	3392	3356	3332	3296	3375	3315	97	1010	500	2020	5	1	19408000	669	63.80	1.05	12	0.60	54.00	3291.00	6310	20230209	-45.40	2835	20230103	21.52	6310	-45.40	20230209	2835	21.52	20230103	6310	-45.40	20230209	2835	21.52	20230103	2.71	N	220180	500	97 억	106653	N	N	N	N
173	20230801	130754	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3460	90	2	2.67	342201290	98860	140.74	3375	3515	3375	4380	2360	3370	3461.47	0.55	13093	3416	3392	3356	3332	3296	3375	3315	97	1010	500	2020	5	1	19408000	672	64.07	1.05	12	0.51	54.00	3291.00	6310	20230209	-45.17	2835	20230103	22.05	6310	-45.17	20230209	2835	22.05	20230103	6310	-45.17	20230209	2835	22.05	20230103	2.71	N	220180	500	97 억	106653	N	N	N	N
174	20230801	120754	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3490	120	2	3.56	298940420	86445	123.07	3375	3515	3375	4380	2360	3370	3458.16	0.55	16921	3416	3392	3356	3332	3296	3375	3315	97	1010	500	2020	5	1	19408000	677	64.63	1.06	12	0.45	54.00	3291.00	6310	20230209	-44.69	2835	20230103	23.10	6310	-44.69	20230209	2835	23.10	20230103	6310	-44.69	20230209	2835	23.10	20230103	2.71	N	220180	500	97 억	106653	N	N	N	N
175	20230801	110751	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3510	140	2	4.15	260731105	75503	107.49	3375	3515	3375	4380	2360	3370	3453.25	0.55	18804	3416	3392	3356	3332	3296	3375	3315	97	1010	500	2020	5	1	19408000	681	65.00	1.07	12	0.39	54.00	3291.00	6310	20230209	-44.37	2835	20230103	23.81	6310	-44.37	20230209	2835	23.81	20230103	6310	-44.37	20230209	2835	23.81	20230103	2.71	N	220180	500	97 억	106653	N	N	N	N
176	20230801	100756	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3455	85	2	2.52	109237125	31957	45.49	3375	3465	3375	4380	2360	3370	3418.25	0.55	14414	3416	3392	3356	3332	3296	3375	3315	97	1010	500	2020	5	1	19408000	671	63.98	1.05	12	0.16	54.00	3291.00	6310	20230209	-45.25	2835	20230103	21.87	6310	-45.25	20230209	2835	21.87	20230103	6310	-45.25	20230209	2835	21.87	20230103	2.71	N	220180	500	97 억	106653	N	N	N	N
177	20230801	090749	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3400	30	2	0.89	4685295	1382	1.97	3375	3410	3375	4380	2360	3370	3390.23	0.55	-282	3416	3392	3356	3332	3296	3375	3315	97	1010	500	2020	5	1	19408000	660	62.96	1.03	12	0.01	54.00	3291.00	6310	20230209	-46.12	2835	20230103	19.93	6310	-46.12	20230209	2835	19.93	20230103	6310	-46.12	20230209	2835	19.93	20230103	2.71	N	220180	500	97 억	106653	N	N	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History