KissMeData/391710/price/prices-20230801.csv at abf27422dd00a7870e563fa11184652bcf50065f

Files

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

75 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	marketWarningCode	shortOverheated
2	20230831	161235	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4270	-155	5	-3.50	11918512930	2769980	88.75	4500	4530	4190	5750	3100	4425	4303.04	1.44	248037	4725	4575	4500	4350	4275	4537	4312	42	1325	100	2650	5	1	41503222	1772	-30.72	7.68	12	6.67	-139.00	556.00	7200	20220916	-40.69	2850	20230817	49.82	6200	-31.13	20230823	2850	49.82	20230817	7200	-40.69	20220916	2850	49.82	20230817	0.44	N	391710	100	41 억	595621	N	N	N	00	N
3	20230831	151552	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4195	-230	5	-5.20	11310833885	2626626	84.16	4500	4530	4190	5750	3100	4425	4306.21	1.44	253224	4725	4575	4500	4350	4275	4537	4312	42	1325	100	2650	5	1	41503222	1741	-30.18	7.54	12	6.33	-139.00	556.00	7200	20220916	-41.74	2850	20230817	47.19	6200	-32.34	20230823	2850	47.19	20230817	7200	-41.74	20220916	2850	47.19	20230817	0.44	N	391710	100	41 억	595621	N	N	N	00	N
4	20230831	141719	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4225	-200	5	-4.52	8437394030	1951697	62.53	4500	4530	4190	5750	3100	4425	4323.09	1.44	218600	4725	4575	4500	4350	4275	4537	4312	42	1325	100	2650	5	1	41503222	1754	-30.40	7.60	12	4.70	-139.00	556.00	7200	20220916	-41.32	2850	20230817	48.25	6200	-31.85	20230823	2850	48.25	20230817	7200	-41.32	20220916	2850	48.25	20230817	0.44	N	391710	100	41 억	595621	N	N	N	00	N
5	20230831	131639	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4240	-185	5	-4.18	7438386680	1714666	54.94	4500	4530	4220	5750	3100	4425	4338.08	1.44	188320	4725	4575	4500	4350	4275	4537	4312	42	1325	100	2650	5	1	41503222	1760	-30.50	7.63	12	4.13	-139.00	556.00	7200	20220916	-41.11	2850	20230817	48.77	6200	-31.61	20230823	2850	48.77	20230817	7200	-41.11	20220916	2850	48.77	20230817	0.44	N	391710	100	41 억	595621	N	N	N	00	N
6	20230831	121736	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4265	-160	5	-3.62	6539311765	1502872	48.15	4500	4530	4230	5750	3100	4425	4351.20	1.44	164279	4725	4575	4500	4350	4275	4537	4312	42	1325	100	2650	5	1	41503222	1770	-30.68	7.67	12	3.62	-139.00	556.00	7200	20220916	-40.76	2850	20230817	49.65	6200	-31.21	20230823	2850	49.65	20230817	7200	-40.76	20220916	2850	49.65	20230817	0.44	N	391710	100	41 억	595621	N	N	N	00	N
7	20230831	112217	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4250	-175	5	-3.95	5895348870	1351831	43.31	4500	4530	4230	5750	3100	4425	4361.00	1.44	130881	4725	4575	4500	4350	4275	4537	4312	42	1325	100	2650	5	1	41503222	1764	-30.58	7.64	12	3.26	-139.00	556.00	7200	20220916	-40.97	2850	20230817	49.12	6200	-31.45	20230823	2850	49.12	20230817	7200	-40.97	20220916	2850	49.12	20230817	0.44	N	391710	100	41 억	595621	N	N	N	00	N
8	20230831	101825	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4290	-135	5	-3.05	4487288380	1022247	32.75	4500	4530	4280	5750	3100	4425	4389.62	1.44	93082	4725	4575	4500	4350	4275	4537	4312	42	1325	100	2650	5	1	41503222	1780	-30.86	7.72	12	2.46	-139.00	556.00	7200	20220916	-40.42	2850	20230817	50.53	6200	-30.81	20230823	2850	50.53	20230817	7200	-40.42	20220916	2850	50.53	20230817	0.44	N	391710	100	41 억	595621	N	N	N	00	N
9	20230831	091658	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4400	-25	5	-0.56	1800854680	403112	12.92	4500	4530	4395	5750	3100	4425	4467.41	1.44	-16761	4725	4575	4500	4350	4275	4537	4312	42	1325	100	2650	5	1	41503222	1826	-31.65	7.91	12	0.97	-139.00	556.00	7200	20220916	-38.89	2850	20230817	54.39	6200	-29.03	20230823	2850	54.39	20230817	7200	-38.89	20220916	2850	54.39	20230817	0.44	N	391710	100	41 억	595621	N	N	N	00	N
10	20230830	161240	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4425	-215	5	-4.63	13455686765	2979751	9.84	4560	4650	4425	6030	3250	4640	4515.78	1.05	127477	5540	5090	4770	4320	4000	5315	4545	42	1390	100	2780	5	1	41503222	1837	-31.83	7.96	12	7.18	-139.00	556.00	7200	20220916	-38.54	2850	20230817	55.26	6200	-28.63	20230823	2850	55.26	20230817	7200	-38.54	20220916	2850	55.26	20230817	0.46	N	391710	100	41 억	437652	N	N	N	00	N
11	20230830	151524	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4445	-195	5	-4.20	12887453620	2851509	9.41	4560	4650	4430	6030	3250	4640	4519.46	1.05	120987	5540	5090	4770	4320	4000	5315	4545	42	1390	100	2780	5	1	41503222	1845	-31.98	7.99	12	6.87	-139.00	556.00	7200	20220916	-38.26	2850	20230817	55.96	6200	-28.31	20230823	2850	55.96	20230817	7200	-38.26	20220916	2850	55.96	20230817	0.46	N	391710	100	41 억	437652	N	N	N	00	N
12	20230830	141623	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4480	-160	5	-3.45	11691785255	2582926	8.53	4560	4650	4430	6030	3250	4640	4526.50	1.05	141064	5540	5090	4770	4320	4000	5315	4545	42	1390	100	2780	5	1	41503222	1859	-32.23	8.06	12	6.22	-139.00	556.00	7200	20220916	-37.78	2850	20230817	57.19	6200	-27.74	20230823	2850	57.19	20230817	7200	-37.78	20220916	2850	57.19	20230817	0.46	N	391710	100	41 억	437652	N	N	N	00	N
13	20230830	131622	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4450	-190	5	-4.09	10485617570	2313338	7.64	4560	4650	4430	6030	3250	4640	4532.61	1.05	74356	5540	5090	4770	4320	4000	5315	4545	42	1390	100	2780	5	1	41503222	1847	-32.01	8.00	12	5.57	-139.00	556.00	7200	20220916	-38.19	2850	20230817	56.14	6200	-28.23	20230823	2850	56.14	20230817	7200	-38.19	20220916	2850	56.14	20230817	0.46	N	391710	100	41 억	437652	N	N	N	00	N
14	20230830	121633	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4455	-185	5	-3.99	9123147405	2007112	6.63	4560	4650	4450	6030	3250	4640	4545.34	1.05	81922	5540	5090	4770	4320	4000	5315	4545	42	1390	100	2780	5	1	41503222	1849	-32.05	8.01	12	4.84	-139.00	556.00	7200	20220916	-38.12	2850	20230817	56.32	6200	-28.15	20230823	2850	56.32	20230817	7200	-38.12	20220916	2850	56.32	20230817	0.46	N	391710	100	41 억	437652	N	N	N	00	N
15	20230830	112202	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4515	-125	5	-2.69	7719503190	1693916	5.59	4560	4650	4475	6030	3250	4640	4557.12	1.05	102550	5540	5090	4770	4320	4000	5315	4545	42	1390	100	2780	5	1	41503222	1874	-32.48	8.12	12	4.08	-139.00	556.00	7200	20220916	-37.29	2850	20230817	58.42	6200	-27.18	20230823	2850	58.42	20230817	7200	-37.29	20220916	2850	58.42	20230817	0.46	N	391710	100	41 억	437652	N	N	N	00	N
16	20230830	101724	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4550	-90	5	-1.94	5301896725	1158797	3.83	4560	4650	4515	6030	3250	4640	4575.26	1.05	113244	5540	5090	4770	4320	4000	5315	4545	42	1390	100	2780	5	1	41503222	1888	-32.73	8.18	12	2.79	-139.00	556.00	7200	20220916	-36.81	2850	20230817	59.65	6200	-26.61	20230823	2850	59.65	20230817	7200	-36.81	20220916	2850	59.65	20230817	0.46	N	391710	100	41 억	437652	N	N	N	00	N
17	20230830	091629	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4605	-35	5	-0.75	2344447250	511775	1.69	4560	4650	4515	6030	3250	4640	4580.84	1.05	51367	5540	5090	4770	4320	4000	5315	4545	42	1390	100	2780	5	1	41503222	1911	-33.13	8.28	12	1.23	-139.00	556.00	7200	20220916	-36.04	2850	20230817	61.58	6200	-25.73	20230823	2850	61.58	20230817	7200	-36.04	20220916	2850	61.58	20230817	0.46	N	391710	100	41 억	437652	N	N	N	00	N
18	20230829	161234	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4640	45	2	0.98	148582182745	30087383	978.50	4525	5220	4450	5970	3220	4595	4938.84	1.30	-66092	4765	4680	4525	4440	4285	4722	4482	42	1375	100	2750	5	1	41503222	1926	-33.38	8.35	12	72.49	-139.00	556.00	7200	20220916	-35.56	2850	20230817	62.81	6200	-25.16	20230823	2850	62.81	20230817	7200	-35.56	20220916	2850	62.81	20230817	0.45	N	391710	100	41 억	538796	N	N	N	00	N
19	20230829	151537	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4755	160	2	3.48	146320163150	29603658	962.77	4525	5220	4450	5970	3220	4595	4942.64	1.30	-134920	4765	4680	4525	4440	4285	4722	4482	42	1375	100	2750	5	1	41503222	1973	-34.21	8.55	12	71.33	-139.00	556.00	7200	20220916	-33.96	2850	20230817	66.84	6200	-23.31	20230823	2850	66.84	20230817	7200	-33.96	20220916	2850	66.84	20230817	0.45	N	391710	100	41 억	538796	N	N	N	00	N
20	20230829	141724	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4825	230	2	5.01	139810770530	28246140	918.62	4525	5220	4450	5970	3220	4595	4949.73	1.30	-374405	4765	4680	4525	4440	4285	4722	4482	42	1375	100	2750	5	1	41503222	2003	-34.71	8.68	12	68.06	-139.00	556.00	7200	20220916	-32.99	2850	20230817	69.30	6200	-22.18	20230823	2850	69.30	20230817	7200	-32.99	20220916	2850	69.30	20230817	0.45	N	391710	100	41 억	538796	N	N	N	00	N
21	20230829	131608	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5090	495	2	10.77	106246694780	21400209	695.97	4525	5220	4450	5970	3220	4595	4964.75	1.30	-343123	4765	4680	4525	4440	4285	4722	4482	42	1375	100	2750	10	1	41503222	2113	-36.62	9.15	12	51.56	-139.00	556.00	7200	20220916	-29.31	2850	20230817	78.60	6200	-17.90	20230823	2850	78.60	20230817	7200	-29.31	20220916	2850	78.60	20230817	0.45	N	391710	100	41 억	538796	N	N	N	00	N
22	20230829	121727	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4660	65	2	1.41	8242705855	1797944	58.47	4525	4665	4450	5970	3220	4595	4584.52	1.30	11884	4765	4680	4525	4440	4285	4722	4482	42	1375	100	2750	5	1	41503222	1934	-33.53	8.38	12	4.33	-139.00	556.00	7200	20220916	-35.28	2850	20230817	63.51	6200	-24.84	20230823	2850	63.51	20230817	7200	-35.28	20220916	2850	63.51	20230817	0.45	N	391710	100	41 억	538796	N	N	N	00	N
23	20230829	112430	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4650	55	2	1.20	6194252955	1355208	44.07	4525	4665	4450	5970	3220	4595	4570.70	1.30	45565	4765	4680	4525	4440	4285	4722	4482	42	1375	100	2750	5	1	41503222	1930	-33.45	8.36	12	3.27	-139.00	556.00	7200	20220916	-35.42	2850	20230817	63.16	6200	-25.00	20230823	2850	63.16	20230817	7200	-35.42	20220916	2850	63.16	20230817	0.45	N	391710	100	41 억	538796	N	N	N	00	N
24	20230829	101823	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4565	-30	5	-0.65	3971812815	873898	28.42	4525	4630	4450	5970	3220	4595	4544.92	1.30	44184	4765	4680	4525	4440	4285	4722	4482	42	1375	100	2750	5	1	41503222	1895	-32.84	8.21	12	2.11	-139.00	556.00	7200	20220916	-36.60	2850	20230817	60.18	6200	-26.37	20230823	2850	60.18	20230817	7200	-36.60	20220916	2850	60.18	20230817	0.45	N	391710	100	41 억	538796	N	N	N	00	N
25	20230829	091213	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4505	-90	5	-1.96	1269950860	281715	9.16	4525	4545	4450	5970	3220	4595	4507.85	1.30	-10441	4765	4680	4525	4440	4285	4722	4482	42	1375	100	2750	5	1	41503222	1870	-32.41	8.10	12	0.68	-139.00	556.00	7200	20220916	-37.43	2850	20230817	58.07	6200	-27.34	20230823	2850	58.07	20230817	7200	-37.43	20220916	2850	58.07	20230817	0.45	N	391710	100	41 억	538796	N	N	N	00	N
26	20230828	161157	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4595	55	2	1.21	13450543100	2984355	50.76	4490	4610	4370	5900	3180	4540	4506.29	0.70	249582	5043	4791	4613	4361	4183	4702	4272	42	1360	100	2720	5	1	41503222	1907	-33.06	8.26	12	7.19	-139.00	556.00	7200	20220916	-36.18	2850	20230817	61.23	6200	-25.89	20230823	2850	61.23	20230817	7200	-36.18	20220916	2850	61.23	20230817	0.51	N	391710	100	41 억	289529	N	N	N	00	N
27	20230828	151206	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4585	45	2	0.99	11772638400	2619277	44.55	4490	4590	4370	5900	3180	4540	4494.60	0.70	271187	5043	4791	4613	4361	4183	4702	4272	42	1360	100	2720	5	1	41503222	1903	-32.99	8.25	12	6.31	-139.00	556.00	7200	20220916	-36.32	2850	20230817	60.88	6200	-26.05	20230823	2850	60.88	20230817	7200	-36.32	20220916	2850	60.88	20230817	0.51	N	391710	100	41 억	289529	N	N	N	00	N
28	20230828	141211	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4530	-10	5	-0.22	10061238705	2242833	38.15	4490	4570	4370	5900	3180	4540	4485.94	0.70	228241	5043	4791	4613	4361	4183	4702	4272	42	1360	100	2720	5	1	41503222	1880	-32.59	8.15	12	5.40	-139.00	556.00	7200	20220916	-37.08	2850	20230817	58.95	6200	-26.94	20230823	2850	58.95	20230817	7200	-37.08	20220916	2850	58.95	20230817	0.51	N	391710	100	41 억	289529	N	N	N	00	N
29	20230828	131220	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4475	-65	5	-1.43	8718586610	1946291	33.10	4490	4570	4370	5900	3180	4540	4479.57	0.70	187697	5043	4791	4613	4361	4183	4702	4272	42	1360	100	2720	5	1	41503222	1857	-32.19	8.05	12	4.69	-139.00	556.00	7200	20220916	-37.85	2850	20230817	57.02	6200	-27.82	20230823	2850	57.02	20230817	7200	-37.85	20220916	2850	57.02	20230817	0.51	N	391710	100	41 억	289529	N	N	N	00	N
30	20230828	121211	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4515	-25	5	-0.55	7191471615	1607870	27.35	4490	4570	4370	5900	3180	4540	4472.65	0.70	219674	5043	4791	4613	4361	4183	4702	4272	42	1360	100	2720	5	1	41503222	1874	-32.48	8.12	12	3.87	-139.00	556.00	7200	20220916	-37.29	2850	20230817	58.42	6200	-27.18	20230823	2850	58.42	20230817	7200	-37.29	20220916	2850	58.42	20230817	0.51	N	391710	100	41 억	289529	N	N	N	00	N
31	20230828	111207	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4485	-55	5	-1.21	6604640880	1477214	25.12	4490	4570	4370	5900	3180	4540	4470.99	0.70	179521	5043	4791	4613	4361	4183	4702	4272	42	1360	100	2720	5	1	41503222	1861	-32.27	8.07	12	3.56	-139.00	556.00	7200	20220916	-37.71	2850	20230817	57.37	6200	-27.66	20230823	2850	57.37	20230817	7200	-37.71	20220916	2850	57.37	20230817	0.51	N	391710	100	41 억	289529	N	N	N	00	N
32	20230828	101153	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4435	-105	5	-2.31	5239625640	1171180	19.92	4490	4570	4370	5900	3180	4540	4473.77	0.70	99401	5043	4791	4613	4361	4183	4702	4272	42	1360	100	2720	5	1	41503222	1841	-31.91	7.98	12	2.82	-139.00	556.00	7200	20220916	-38.40	2850	20230817	55.61	6200	-28.47	20230823	2850	55.61	20230817	7200	-38.40	20220916	2850	55.61	20230817	0.51	N	391710	100	41 억	289529	N	N	N	00	N
33	20230828	091209	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4470	-70	5	-1.54	1374752410	305832	5.20	4490	4555	4440	5900	3180	4540	4495.05	0.70	61380	5043	4791	4613	4361	4183	4702	4272	42	1360	100	2720	5	1	41503222	1855	-32.16	8.04	12	0.74	-139.00	556.00	7200	20220916	-37.92	2850	20230817	56.84	6200	-27.90	20230823	2850	56.84	20230817	7200	-37.92	20220916	2850	56.84	20230817	0.51	N	391710	100	41 억	289529	N	N	N	00	N
34	20230825	161200	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4540	-90	5	-1.94	26529677245	5729925	57.23	4650	4865	4435	6010	3245	4630	4630.25	0.40	123973	5436	5032	4706	4302	3976	4870	4140	42	1380	100	2770	5	1	41503222	1884	-32.66	8.17	12	13.81	-139.00	556.00	7200	20220916	-36.94	2850	20230817	59.30	6200	-26.77	20230823	2850	59.30	20230817	7200	-36.94	20220916	2850	59.30	20230817	0.90	N	391710	100	41 억	165125	N	N	N	00	N
35	20230825	151209	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4555	-75	5	-1.62	25628890015	5531617	55.25	4650	4865	4435	6010	3245	4630	4633.18	0.40	105467	5436	5032	4706	4302	3976	4870	4140	42	1380	100	2770	5	1	41503222	1890	-32.77	8.19	12	13.33	-139.00	556.00	7200	20220916	-36.74	2850	20230817	59.82	6200	-26.53	20230823	2850	59.82	20230817	7200	-36.74	20220916	2850	59.82	20230817	0.90	N	391710	100	41 억	165125	N	N	N	00	N
36	20230825	141207	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4565	-65	5	-1.40	23674686870	5100997	50.95	4650	4865	4435	6010	3245	4630	4641.24	0.40	64553	5436	5032	4706	4302	3976	4870	4140	42	1380	100	2770	5	1	41503222	1895	-32.84	8.21	12	12.29	-139.00	556.00	7200	20220916	-36.60	2850	20230817	60.18	6200	-26.37	20230823	2850	60.18	20230817	7200	-36.60	20220916	2850	60.18	20230817	0.90	N	391710	100	41 억	165125	N	N	N	00	N
37	20230825	131202	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4605	-25	5	-0.54	22660678830	4879075	48.74	4650	4865	4435	6010	3245	4630	4644.53	0.40	67966	5436	5032	4706	4302	3976	4870	4140	42	1380	100	2770	5	1	41503222	1911	-33.13	8.28	12	11.76	-139.00	556.00	7200	20220916	-36.04	2850	20230817	61.58	6200	-25.73	20230823	2850	61.58	20230817	7200	-36.04	20220916	2850	61.58	20230817	0.90	N	391710	100	41 억	165125	N	N	N	00	N
38	20230825	121204	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4525	-105	5	-2.27	21763036090	4682041	46.77	4650	4865	4435	6010	3245	4630	4648.28	0.40	2178	5436	5032	4706	4302	3976	4870	4140	42	1380	100	2770	5	1	41503222	1878	-32.55	8.14	12	11.28	-139.00	556.00	7200	20220916	-37.15	2850	20230817	58.77	6200	-27.02	20230823	2850	58.77	20230817	7200	-37.15	20220916	2850	58.77	20230817	0.90	N	391710	100	41 억	165125	N	N	N	00	N
39	20230825	111204	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4610	-20	5	-0.43	19281594620	4139473	41.35	4650	4865	4435	6010	3245	4630	4658.13	0.40	782	5436	5032	4706	4302	3976	4870	4140	42	1380	100	2770	5	1	41503222	1913	-33.17	8.29	12	9.97	-139.00	556.00	7200	20220916	-35.97	2850	20230817	61.75	6200	-25.65	20230823	2850	61.75	20230817	7200	-35.97	20220916	2850	61.75	20230817	0.90	N	391710	100	41 억	165125	N	N	N	00	N
40	20230825	101208	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4490	-140	5	-3.02	6088294975	1344044	13.43	4650	4680	4435	6010	3245	4630	4528.21	0.40	158679	5436	5032	4706	4302	3976	4870	4140	42	1380	100	2770	5	1	41503222	1863	-32.30	8.08	12	3.24	-139.00	556.00	7200	20220916	-37.64	2850	20230817	57.54	6200	-27.58	20230823	2850	57.54	20230817	7200	-37.64	20220916	2850	57.54	20230817	0.90	N	391710	100	41 억	165125	N	N	N	00	N
41	20230825	091201	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4600	-30	5	-0.65	2197869510	477806	4.77	4650	4680	4525	6010	3245	4630	4598.51	0.40	-62888	5436	5032	4706	4302	3976	4870	4140	42	1380	100	2770	5	1	41503222	1909	-33.09	8.27	12	1.15	-139.00	556.00	7200	20220916	-36.11	2850	20230817	61.40	6200	-25.81	20230823	2850	61.40	20230817	7200	-36.11	20220916	2850	61.40	20230817	0.90	N	391710	100	41 억	165125	N	N	N	00	N
42	20230824	161155	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4630	-320	5	-6.46	47018314875	9893032	26.62	4700	5110	4380	6430	3465	4950	4752.78	0.22	58464	6763	5856	5293	4386	3823	5575	4105	42	1480	100	2970	5	1	41503222	1922	-33.31	8.33	12	23.84	-139.00	556.00	7200	20220916	-35.69	2850	20230817	62.46	6200	-25.32	20230823	2850	62.46	20230817	7200	-35.69	20220916	2850	62.46	20230817	2.44	N	391710	100	41 억	93048	N	N	N	00	N
43	20230824	151152	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4615	-335	5	-6.77	46130934215	9700817	26.10	4700	5110	4380	6430	3465	4950	4755.35	0.22	41561	6763	5856	5293	4386	3823	5575	4105	42	1480	100	2970	5	1	41503222	1915	-33.20	8.30	12	23.37	-139.00	556.00	7200	20220916	-35.90	2850	20230817	61.93	6200	-25.56	20230823	2850	61.93	20230817	7200	-35.90	20220916	2850	61.93	20230817	2.44	N	391710	100	41 억	93048	N	N	N	00	N
44	20230824	141155	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4590	-360	5	-7.27	43951690000	9222829	24.82	4700	5110	4380	6430	3465	4950	4765.52	0.22	-41263	6763	5856	5293	4386	3823	5575	4105	42	1480	100	2970	5	1	41503222	1905	-33.02	8.26	12	22.22	-139.00	556.00	7200	20220916	-36.25	2850	20230817	61.05	6200	-25.97	20230823	2850	61.05	20230817	7200	-36.25	20220916	2850	61.05	20230817	2.44	N	391710	100	41 억	93048	N	N	N	00	N
45	20230824	131156	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4670	-280	5	-5.66	42668889245	8946219	24.07	4700	5110	4380	6430	3465	4950	4769.48	0.22	-37338	6763	5856	5293	4386	3823	5575	4105	42	1480	100	2970	5	1	41503222	1938	-33.60	8.40	12	21.56	-139.00	556.00	7200	20220916	-35.14	2850	20230817	63.86	6200	-24.68	20230823	2850	63.86	20230817	7200	-35.14	20220916	2850	63.86	20230817	2.44	N	391710	100	41 억	93048	N	N	N	00	N
46	20230824	121200	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4575	-375	5	-7.58	41305380010	8650063	23.28	4700	5110	4380	6430	3465	4950	4775.14	0.22	-28260	6763	5856	5293	4386	3823	5575	4105	42	1480	100	2970	5	1	41503222	1899	-32.91	8.23	12	20.84	-139.00	556.00	7200	20220916	-36.46	2850	20230817	60.53	6200	-26.21	20230823	2850	60.53	20230817	7200	-36.46	20220916	2850	60.53	20230817	2.44	N	391710	100	41 억	93048	N	N	N	00	N
47	20230824	111153	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4715	-235	5	-4.75	37951566410	7926620	21.33	4700	5110	4380	6430	3465	4950	4787.85	0.22	-79110	6763	5856	5293	4386	3823	5575	4105	42	1480	100	2970	5	1	41503222	1957	-33.92	8.48	12	19.10	-139.00	556.00	7200	20220916	-34.51	2850	20230817	65.44	6200	-23.95	20230823	2850	65.44	20230817	7200	-34.51	20220916	2850	65.44	20230817	2.44	N	391710	100	41 억	93048	N	N	N	00	N
48	20230824	101151	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4770	-180	5	-3.64	34440125610	7185610	19.33	4700	5110	4380	6430	3465	4950	4792.92	0.22	-65039	6763	5856	5293	4386	3823	5575	4105	42	1480	100	2970	5	1	41503222	1980	-34.32	8.58	12	17.31	-139.00	556.00	7200	20220916	-33.75	2850	20230817	67.37	6200	-23.06	20230823	2850	67.37	20230817	7200	-33.75	20220916	2850	67.37	20230817	2.44	N	391710	100	41 억	93048	N	N	N	00	N
49	20230824	091156	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4600	-350	5	-7.07	6118013020	1344657	3.62	4700	4725	4380	6430	3465	4950	4549.71	0.22	-31112	6763	5856	5293	4386	3823	5575	4105	42	1480	100	2970	5	1	41503222	1909	-33.09	8.27	12	3.24	-139.00	556.00	7200	20220916	-36.11	2850	20230817	61.40	6200	-25.81	20230823	2850	61.40	20230817	7200	-36.11	20220916	2850	61.40	20230817	2.44	N	391710	100	41 억	93048	N	N	N	00	N
50	20230823	161149	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4950	-120	5	-2.37	205732948535	36956075	114.22	5030	6200	4730	6590	3550	5070	5567.73	0.21	-2670	6560	5815	5225	4480	3890	5520	4185	42	1520	100	3040	5	1	41503222	2054	-35.61	8.90	12	89.04	-139.00	556.00	7200	20220916	-31.25	2850	20230817	73.68	6200	-20.16	20230823	2850	73.68	20230817	7200	-31.25	20220916	2850	73.68	20230817	2.22	N	391710	100	41 억	87459	N	N	N	00	N
51	20230823	151149	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4960	-110	5	-2.17	201582586710	36116736	111.62	5030	6200	4730	6590	3550	5070	5581.72	0.21	-50016	6560	5815	5225	4480	3890	5520	4185	42	1520	100	3040	5	1	41503222	2059	-35.68	8.92	12	87.02	-139.00	556.00	7200	20220916	-31.11	2850	20230817	74.04	6200	-20.00	20230823	2850	74.04	20230817	7200	-31.11	20220916	2850	74.04	20230817	2.22	N	391710	100	41 억	87459	N	N	N	00	N
52	20230823	141155	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5460	390	2	7.69	169480434690	30012300	92.76	5030	6200	5030	6590	3550	5070	5647.44	0.21	-33239	6560	5815	5225	4480	3890	5520	4185	42	1520	100	3040	10	1	41503222	2266	-39.28	9.82	12	72.31	-139.00	556.00	7200	20220916	-24.17	2850	20230817	91.58	6200	-11.94	20230823	2850	91.58	20230817	7200	-24.17	20220916	2850	91.58	20230817	2.22	N	391710	100	41 억	87459	N	N	N	00	N
53	20230823	131146	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5270	200	2	3.94	153792557020	27110147	83.79	5030	6200	5030	6590	3550	5070	5673.35	0.21	-98250	6560	5815	5225	4480	3890	5520	4185	42	1520	100	3040	10	1	41503222	2187	-37.91	9.48	12	65.32	-139.00	556.00	7200	20220916	-26.81	2850	20230817	84.91	6200	-15.00	20230823	2850	84.91	20230817	7200	-26.81	20220916	2850	84.91	20230817	2.22	N	391710	100	41 억	87459	N	N	N	00	N
54	20230823	121156	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5410	340	2	6.71	143213915060	25147107	77.72	5030	6200	5030	6590	3550	5070	5695.57	0.21	-91692	6560	5815	5225	4480	3890	5520	4185	42	1520	100	3040	10	1	41503222	2245	-38.92	9.73	12	60.59	-139.00	556.00	7200	20220916	-24.86	2850	20230817	89.82	6200	-12.74	20230823	2850	89.82	20230817	7200	-24.86	20220916	2850	89.82	20230817	2.22	N	391710	100	41 억	87459	N	N	N	00	N
55	20230823	111151	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5520	450	2	8.88	137309608040	24063322	74.37	5030	6200	5030	6590	3550	5070	5706.73	0.21	-47952	6560	5815	5225	4480	3890	5520	4185	42	1520	100	3040	10	1	41503222	2291	-39.71	9.93	12	57.98	-139.00	556.00	7200	20220916	-23.33	2850	20230817	93.68	6200	-10.97	20230823	2850	93.68	20230817	7200	-23.33	20220916	2850	93.68	20230817	2.22	N	391710	100	41 억	87459	N	N	N	00	N
56	20230823	101151	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5840	770	2	15.19	116204985820	20257273	62.61	5030	6200	5030	6590	3550	5070	5737.15	0.21	-80223	6560	5815	5225	4480	3890	5520	4185	42	1520	100	3040	10	1	41503222	2424	-42.01	10.50	12	48.81	-139.00	556.00	7200	20220916	-18.89	2850	20230817	104.91	6200	-5.81	20230823	2850	104.91	20230817	7200	-18.89	20220916	2850	104.91	20230817	2.22	N	391710	100	41 억	87459	N	N	N	00	N
57	20230823	091200	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5240	170	2	3.35	23030278780	4338645	13.41	5030	5470	5030	6590	3550	5070	5309.33	0.21	129750	6560	5815	5225	4480	3890	5520	4185	42	1520	100	3040	10	1	41503222	2175	-37.70	9.42	12	10.45	-139.00	556.00	7200	20220916	-27.22	2850	20230817	83.86	6000	-12.67	20230821	2850	83.86	20230817	7200	-27.22	20220916	2850	83.86	20230817	2.22	N	391710	100	41 억	87459	N	N	N	00	N
58	20230822	161144	54	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5070	-930	5	-15.50	164544879640	31914310	785.34	5450	5970	4635	7800	4200	6000	5155.02	0.15	45471	6080	6040	5960	5920	5840	6060	5940	42	1800	100	3600	10	1	41503222	2104	-36.47	9.12	12	76.90	-139.00	556.00	7200	20220916	-29.58	2850	20230817	77.89	6000	-15.50	20230821	2850	77.89	20230817	7200	-29.58	20220916	2850	77.89	20230817	2.09	N	391710	100	41 억	60350	N	N	N	01	N
59	20230822	151144	54	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4910	-1090	5	-18.17	160592093085	31126729	765.96	5450	5970	4635	7800	4200	6000	5158.54	0.15	39232	6080	6040	5960	5920	5840	6060	5940	42	1800	100	3600	5	1	41503222	2038	-35.32	8.83	12	75.00	-139.00	556.00	7200	20220916	-31.81	2850	20230817	72.28	6000	-18.17	20230821	2850	72.28	20230817	7200	-31.81	20220916	2850	72.28	20230817	2.09	N	391710	100	41 억	60350	N	N	N	01	N
60	20230822	141144	54	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4820	-1180	5	-19.67	149744458955	28913953	711.51	5450	5970	4635	7800	4200	6000	5178.17	0.15	-35565	6080	6040	5960	5920	5840	6060	5940	42	1800	100	3600	5	1	41503222	2000	-34.68	8.67	12	69.67	-139.00	556.00	7200	20220916	-33.06	2850	20230817	69.12	6000	-19.67	20230821	2850	69.12	20230817	7200	-33.06	20220916	2850	69.12	20230817	2.09	N	391710	100	41 억	60350	N	N	N	01	N
61	20230822	131141	54	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4990	-1010	5	-16.83	143763769360	27678147	681.10	5450	5970	4635	7800	4200	6000	5193.31	0.15	-1819	6080	6040	5960	5920	5840	6060	5940	42	1800	100	3600	5	1	41503222	2071	-35.90	8.97	12	66.69	-139.00	556.00	7200	20220916	-30.69	2850	20230817	75.09	6000	-16.83	20230821	2850	75.09	20230817	7200	-30.69	20220916	2850	75.09	20230817	2.09	N	391710	100	41 억	60350	N	N	N	01	N
62	20230822	121127	54	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4865	-1135	5	-18.92	136311033000	26139848	643.24	5450	5970	4635	7800	4200	6000	5213.84	0.15	-12530	6080	6040	5960	5920	5840	6060	5940	42	1800	100	3600	5	1	41503222	2019	-35.00	8.75	12	62.98	-139.00	556.00	7200	20220916	-32.43	2850	20230817	70.70	6000	-18.92	20230821	2850	70.70	20230817	7200	-32.43	20220916	2850	70.70	20230817	2.09	N	391710	100	41 억	60350	N	N	N	01	N
63	20230822	111140	54	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5130	-870	5	-14.50	127078934950	24296506	597.88	5450	5970	4635	7800	4200	6000	5229.45	0.15	-21195	6080	6040	5960	5920	5840	6060	5940	42	1800	100	3600	10	1	41503222	2129	-36.91	9.23	12	58.54	-139.00	556.00	7200	20220916	-28.75	2850	20230817	80.00	6000	-14.50	20230821	2850	80.00	20230817	7200	-28.75	20220916	2850	80.00	20230817	2.09	N	391710	100	41 억	60350	N	N	N	01	N
64	20230822	101138	54	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5080	-920	5	-15.33	107136555430	20298779	499.51	5450	5970	4635	7800	4200	6000	5276.98	0.15	-13544	6080	6040	5960	5920	5840	6060	5940	42	1800	100	3600	10	1	41503222	2108	-36.55	9.14	12	48.91	-139.00	556.00	7200	20220916	-29.44	2850	20230817	78.25	6000	-15.33	20230821	2850	78.25	20230817	7200	-29.44	20220916	2850	78.25	20230817	2.09	N	391710	100	41 억	60350	N	N	N	01	N
65	20230822	091136	54	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5030	-970	5	-16.17	54941943630	9888381	243.33	5450	5970	5000	7800	4200	6000	5554.95	0.15	449576	6080	6040	5960	5920	5840	6060	5940	42	1800	100	3600	10	1	41503222	2088	-36.19	9.05	12	23.83	-139.00	556.00	7200	20220916	-30.14	2850	20230817	76.49	6000	-16.17	20230821	2850	76.49	20230817	7200	-30.14	20220916	2850	76.49	20230817	2.09	N	391710	100	41 억	60350	N	N	N	01	N
66	20230821	161135	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6000	1380	1	29.87	24359661220	4060412	28.61	6000	6000	5880	6000	3235	4620	5999.32	0.15	-687	5013	4816	4423	4226	3833	4915	4325	42	1380	100	2770	10	1	41503222	2490	-43.17	10.79	12	9.78	-139.00	556.00	7200	20220916	-16.67	2850	20230817	110.53	6000	0.00	20230821	2850	110.53	20230817	7200	-16.67	20220916	2850	110.53	20230817	2.27	N	391710	100	41 억	61026	N	N	N	00	N
67	20230821	151143	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6000	1380	1	29.87	24321093220	4053984	28.56	6000	6000	5880	6000	3235	4620	5999.32	0.15	-687	5013	4816	4423	4226	3833	4915	4325	42	1380	100	2770	10	1	41503222	2490	-43.17	10.79	12	9.77	-139.00	556.00	7200	20220916	-16.67	2850	20230817	110.53	6000	0.00	20230821	2850	110.53	20230817	7200	-16.67	20220916	2850	110.53	20230817	2.27	N	391710	100	41 억	61026	N	N	N	00	N
68	20230821	141137	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6000	1380	1	29.87	24274689220	4046250	28.51	6000	6000	5880	6000	3235	4620	5999.32	0.15	-687	5013	4816	4423	4226	3833	4915	4325	42	1380	100	2770	10	1	41503222	2490	-43.17	10.79	12	9.75	-139.00	556.00	7200	20220916	-16.67	2850	20230817	110.53	6000	0.00	20230821	2850	110.53	20230817	7200	-16.67	20220916	2850	110.53	20230817	2.27	N	391710	100	41 억	61026	N	N	N	00	N
69	20230821	131152	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6000	1380	1	29.87	24200427220	4033873	28.42	6000	6000	5880	6000	3235	4620	5999.32	0.15	-687	5013	4816	4423	4226	3833	4915	4325	42	1380	100	2770	10	1	41503222	2490	-43.17	10.79	12	9.72	-139.00	556.00	7200	20220916	-16.67	2850	20230817	110.53	6000	0.00	20230821	2850	110.53	20230817	7200	-16.67	20220916	2850	110.53	20230817	2.27	N	391710	100	41 억	61026	N	N	N	00	N
70	20230821	121148	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6000	1380	1	29.87	24143577220	4024398	28.35	6000	6000	5880	6000	3235	4620	5999.32	0.15	-687	5013	4816	4423	4226	3833	4915	4325	42	1380	100	2770	10	1	41503222	2490	-43.17	10.79	12	9.70	-139.00	556.00	7200	20220916	-16.67	2850	20230817	110.53	6000	0.00	20230821	2850	110.53	20230817	7200	-16.67	20220916	2850	110.53	20230817	2.27	N	391710	100	41 억	61026	N	N	N	00	N
71	20230821	111136	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6000	1380	1	29.87	23997435220	4000041	28.18	6000	6000	5880	6000	3235	4620	5999.31	0.15	-687	5013	4816	4423	4226	3833	4915	4325	42	1380	100	2770	10	1	41503222	2490	-43.17	10.79	12	9.64	-139.00	556.00	7200	20220916	-16.67	2850	20230817	110.53	6000	0.00	20230821	2850	110.53	20230817	7200	-16.67	20220916	2850	110.53	20230817	2.27	N	391710	100	41 억	61026	N	N	N	00	N
72	20230821	101134	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6000	1380	1	29.87	23748741220	3958592	27.89	6000	6000	5880	6000	3235	4620	5999.31	0.15	-687	5013	4816	4423	4226	3833	4915	4325	42	1380	100	2770	10	1	41503222	2490	-43.17	10.79	12	9.54	-139.00	556.00	7200	20220916	-16.67	2850	20230817	110.53	6000	0.00	20230821	2850	110.53	20230817	7200	-16.67	20220916	2850	110.53	20230817	2.27	N	391710	100	41 억	61026	N	N	N	00	N
73	20230821	091147	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6000	1380	1	29.87	22848507220	3808553	26.83	6000	6000	5880	6000	3235	4620	5999.28	0.15	-687	5013	4816	4423	4226	3833	4915	4325	42	1380	100	2770	10	1	41503222	2490	-43.17	10.79	12	9.18	-139.00	556.00	7200	20220916	-16.67	2850	20230817	110.53	6000	0.00	20230821	2850	110.53	20230817	7200	-16.67	20220916	2850	110.53	20230817	2.27	N	391710	100	41 억	61026	N	N	N	00	N
74	20230818	161136	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4620	1065	1	29.96	62469395570	14192787	258.88	4400	4620	4030	4620	2490	3555	4401.41	0.11	16686	4365	3960	3405	3000	2445	4162	3202	42	1065	100	2130	5	1	41503222	1917	-33.24	8.31	12	34.20	-139.00	556.00	7200	20220916	-35.83	2850	20230817	62.11	5670	-18.52	20230210	2850	62.11	20230817	7200	-35.83	20220916	2850	62.11	20230817	2.31	N	391710	100	41 억	43798	N	N	N	00	N
75	20230818	151127	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4620	1065	1	29.96	62377332830	14172860	258.51	4400	4620	4030	4620	2490	3555	4401.18	0.11	16686	4365	3960	3405	3000	2445	4162	3202	42	1065	100	2130	5	1	41503222	1917	-33.24	8.31	12	34.15	-139.00	556.00	7200	20220916	-35.83	2850	20230817	62.11	5670	-18.52	20230210	2850	62.11	20230817	7200	-35.83	20220916	2850	62.11	20230817	2.31	N	391710	100	41 억	43798	N	N	N	00	N
76	20230818	141137	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4620	1065	1	29.96	62190079610	14132329	257.77	4400	4620	4030	4620	2490	3555	4400.55	0.11	16686	4365	3960	3405	3000	2445	4162	3202	42	1065	100	2130	5	1	41503222	1917	-33.24	8.31	12	34.05	-139.00	556.00	7200	20220916	-35.83	2850	20230817	62.11	5670	-18.52	20230210	2850	62.11	20230817	7200	-35.83	20220916	2850	62.11	20230817	2.31	N	391710	100	41 억	43798	N	N	N	00	N
77	20230818	131128	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4620	1065	1	29.96	62046342170	14101217	257.21	4400	4620	4030	4620	2490	3555	4400.07	0.11	16686	4365	3960	3405	3000	2445	4162	3202	42	1065	100	2130	5	1	41503222	1917	-33.24	8.31	12	33.98	-139.00	556.00	7200	20220916	-35.83	2850	20230817	62.11	5670	-18.52	20230210	2850	62.11	20230817	7200	-35.83	20220916	2850	62.11	20230817	2.31	N	391710	100	41 억	43798	N	N	N	00	N
78	20230818	121141	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4620	1065	1	29.96	61882433810	14065739	256.56	4400	4620	4030	4620	2490	3555	4399.52	0.11	16686	4365	3960	3405	3000	2445	4162	3202	42	1065	100	2130	5	1	41503222	1917	-33.24	8.31	12	33.89	-139.00	556.00	7200	20220916	-35.83	2850	20230817	62.11	5670	-18.52	20230210	2850	62.11	20230817	7200	-35.83	20220916	2850	62.11	20230817	2.31	N	391710	100	41 억	43798	N	N	N	00	N
79	20230818	111131	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4620	1065	1	29.96	61709659670	14028342	255.88	4400	4620	4030	4620	2490	3555	4398.93	0.11	16689	4365	3960	3405	3000	2445	4162	3202	42	1065	100	2130	5	1	41503222	1917	-33.24	8.31	12	33.80	-139.00	556.00	7200	20220916	-35.83	2850	20230817	62.11	5670	-18.52	20230210	2850	62.11	20230817	7200	-35.83	20220916	2850	62.11	20230817	2.31	N	391710	100	41 억	43798	N	N	N	00	N
80	20230818	101138	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4620	1065	1	29.96	60407628170	13746517	250.74	4400	4620	4030	4620	2490	3555	4394.40	0.11	16689	4365	3960	3405	3000	2445	4162	3202	42	1065	100	2130	5	1	41503222	1917	-33.24	8.31	12	33.12	-139.00	556.00	7200	20220916	-35.83	2850	20230817	62.11	5670	-18.52	20230210	2850	62.11	20230817	7200	-35.83	20220916	2850	62.11	20230817	2.31	N	391710	100	41 억	43798	N	N	N	00	N
81	20230818	091143	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4240	685	2	19.27	20570753665	4677951	85.33	4400	4620	4135	4620	2490	3555	4397.39	0.11	67006	4365	3960	3405	3000	2445	4162	3202	42	1065	100	2130	5	1	41503222	1760	-30.50	7.63	12	11.27	-139.00	556.00	7200	20220916	-41.11	2850	20230817	48.77	5670	-25.22	20230210	2850	48.77	20230817	7200	-41.11	20220916	2850	48.77	20230817	2.31	N	391710	100	41 억	43798	N	N	N	00	N
82	20230817	161138	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	3555	615	2	20.92	18631636375	5161047	3018.60	2870	3810	2850	3820	2060	2940	3610.80	0.10	3075	3073	3006	2973	2906	2873	2990	2890	42	880	100	1760	5	1	41503222	1475	-25.58	6.39	12	12.44	-139.00	556.00	7200	20220916	-50.63	2850	20230817	24.74	5670	-37.30	20230210	2850	24.74	20230817	7200	-50.63	20220916	2850	24.74	20230817	2.33	N	391710	100	41 억	43196	N	N	N	00	N
83	20230817	151144	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	3395	455	2	15.48	16781082850	4638881	2713.19	2870	3810	2850	3820	2060	2940	3617.55	0.10	-19836	3073	3006	2973	2906	2873	2990	2890	42	880	100	1760	5	1	41503222	1409	-24.42	6.11	12	11.18	-139.00	556.00	7200	20220916	-52.85	2850	20230817	19.12	5670	-40.12	20230210	2850	19.12	20230817	7200	-52.85	20220916	2850	19.12	20230817	2.33	N	391710	100	41 억	43196	N	N	N	00	N
84	20230817	141134	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	3695	755	2	25.68	9859008670	2705811	1582.58	2870	3810	2850	3820	2060	2940	3643.76	0.10	-28259	3073	3006	2973	2906	2873	2990	2890	42	880	100	1760	5	1	41503222	1534	-26.58	6.65	12	6.52	-139.00	556.00	7200	20220916	-48.68	2850	20230817	29.65	5670	-34.83	20230210	2850	29.65	20230817	7200	-48.68	20220916	2850	29.65	20230817	2.33	N	391710	100	41 억	43196	N	N	N	00	N
85	20230817	131130	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	2940	0	3	0.00	145007385	50233	29.38	2870	2950	2850	3820	2060	2940	2886.23	0.10	4079	3073	3006	2973	2906	2873	2990	2890	42	880	100	1760	5	1	41503222	1220	-21.15	5.29	12	0.12	-139.00	556.00	7200	20220916	-59.17	2850	20230817	3.16	5670	-48.15	20230210	2850	3.16	20230817	7200	-59.17	20220916	2850	3.16	20230817	2.33	N	391710	100	41 억	43196	N	N	N	00	N
86	20230817	121133	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	2930	-10	5	-0.34	132628610	46010	26.91	2870	2950	2850	3820	2060	2940	2882.05	0.10	3197	3073	3006	2973	2906	2873	2990	2890	42	880	100	1760	5	1	41503222	1216	-21.08	5.27	12	0.11	-139.00	556.00	7200	20220916	-59.31	2850	20230817	2.81	5670	-48.32	20230210	2850	2.81	20230817	7200	-59.31	20220916	2850	2.81	20230817	2.33	N	391710	100	41 억	43196	N	N	N	00	N
87	20230817	111135	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	2895	-45	5	-1.53	125885225	43691	25.55	2870	2950	2850	3820	2060	2940	2880.67	0.10	3602	3073	3006	2973	2906	2873	2990	2890	42	880	100	1760	5	1	41503222	1202	-20.83	5.21	12	0.11	-139.00	556.00	7200	20220916	-59.79	2850	20230817	1.58	5670	-48.94	20230210	2850	1.58	20230817	7200	-59.79	20220916	2850	1.58	20230817	2.33	N	391710	100	41 억	43196	N	N	N	00	N
88	20230817	101129	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	2930	-10	5	-0.34	89865210	31225	18.26	2870	2950	2850	3820	2060	2940	2877.11	0.10	4193	3073	3006	2973	2906	2873	2990	2890	42	880	100	1760	5	1	41503222	1216	-21.08	5.27	12	0.08	-139.00	556.00	7200	20220916	-59.31	2850	20230817	2.81	5670	-48.32	20230210	2850	2.81	20230817	7200	-59.31	20220916	2850	2.81	20230817	2.33	N	391710	100	41 억	43196	N	N	N	00	N
89	20230817	091127	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	2875	-65	5	-2.21	19394170	6744	3.94	2870	2920	2855	3820	2060	2940	2871.31	0.10	296	3073	3006	2973	2906	2873	2990	2890	42	880	100	1760	5	1	41503222	1193	-20.68	5.17	12	0.02	-139.00	556.00	7200	20220916	-60.07	2855	20230817	0.70	5670	-49.29	20230210	2855	0.70	20230817	7200	-60.07	20220916	2855	0.70	20230817	2.33	N	391710	100	41 억	43196	N	N	N	00	N
90	20230816	161133	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	2940	-95	5	-3.13	500853400	168914	172.27	3035	3040	2940	3945	2125	3035	2964.98	0.17	-25685	3188	3111	3068	2991	2948	3090	2970	42	910	100	1820	5	1	41503222	1220	-21.15	5.29	12	0.41	-139.00	556.00	7200	20220916	-59.17	2940	20230816	0.00	5670	-48.15	20230210	2940	0.00	20230816	7200	-59.17	20220916	2940	0.00	20230816	2.33	N	391710	100	41 억	69317	N	N	N	00	N
91	20230816	151136	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	2945	-90	5	-2.97	494559940	166774	170.09	3035	3040	2940	3945	2125	3035	2965.27	0.17	-25711	3188	3111	3068	2991	2948	3090	2970	42	910	100	1820	5	1	41503222	1222	-21.19	5.30	12	0.40	-139.00	556.00	7200	20220916	-59.10	2940	20230816	0.17	5670	-48.06	20230210	2940	0.17	20230816	7200	-59.10	20220916	2940	0.17	20230816	2.33	N	391710	100	41 억	69317	N	N	N	00	N
92	20230816	141133	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	2965	-70	5	-2.31	454575800	153228	156.28	3035	3040	2940	3945	2125	3035	2966.47	0.17	-24991	3188	3111	3068	2991	2948	3090	2970	42	910	100	1820	5	1	41503222	1231	-21.33	5.33	12	0.37	-139.00	556.00	7200	20220916	-58.82	2940	20230816	0.85	5670	-47.71	20230210	2940	0.85	20230816	7200	-58.82	20220916	2940	0.85	20230816	2.33	N	391710	100	41 억	69317	N	N	N	00	N
93	20230816	131130	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	2980	-55	5	-1.81	406277905	136862	139.58	3035	3040	2945	3945	2125	3035	2968.31	0.17	-23450	3188	3111	3068	2991	2948	3090	2970	42	910	100	1820	5	1	41503222	1237	-21.44	5.36	12	0.33	-139.00	556.00	7200	20220916	-58.61	2945	20230816	1.19	5670	-47.44	20230210	2945	1.19	20230816	7200	-58.61	20220916	2945	1.19	20230816	2.33	N	391710	100	41 억	69317	N	N	N	00	N
94	20230816	121148	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	2970	-65	5	-2.14	363397200	122402	124.84	3035	3040	2945	3945	2125	3035	2968.64	0.17	-23258	3188	3111	3068	2991	2948	3090	2970	42	910	100	1820	5	1	41503222	1233	-21.37	5.34	12	0.29	-139.00	556.00	7200	20220916	-58.75	2945	20230816	0.85	5670	-47.62	20230210	2945	0.85	20230816	7200	-58.75	20220916	2945	0.85	20230816	2.33	N	391710	100	41 억	69317	N	N	N	00	N
95	20230816	111144	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	2975	-60	5	-1.98	335986170	113128	115.38	3035	3040	2945	3945	2125	3035	2969.71	0.17	-20986	3188	3111	3068	2991	2948	3090	2970	42	910	100	1820	5	1	41503222	1235	-21.40	5.35	12	0.27	-139.00	556.00	7200	20220916	-58.68	2945	20230816	1.02	5670	-47.53	20230210	2945	1.02	20230816	7200	-58.68	20220916	2945	1.02	20230816	2.33	N	391710	100	41 억	69317	N	N	N	00	N
96	20230816	101135	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	2960	-75	5	-2.47	270709665	91025	92.84	3035	3040	2950	3945	2125	3035	2973.72	0.17	-20520	3188	3111	3068	2991	2948	3090	2970	42	910	100	1820	5	1	41503222	1228	-21.29	5.32	12	0.22	-139.00	556.00	7200	20220916	-58.89	2950	20230816	0.34	5670	-47.80	20230210	2950	0.34	20230816	7200	-58.89	20220916	2950	0.34	20230816	2.33	N	391710	100	41 억	69317	N	N	N	00	N
97	20230816	091128	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2990	-45	5	-1.48	62213810	20648	21.06	3035	3040	2985	3945	2125	3035	3012.59	0.17	-10020	3188	3111	3068	2991	2948	3090	2970	42	910	100	1820	5	1	41503222	1241	-21.51	5.38	12	0.05	-139.00	556.00	7200	20220916	-58.47	2950	20230727	1.36	5670	-47.27	20230210	2950	1.36	20230727	7200	-58.47	20220916	2950	1.36	20230727	2.33	N	391710	100	41 억	69317	N	N	N	00	N
98	20230814	161119	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3035	-100	5	-3.19	298930005	97793	109.06	3135	3145	3025	4075	2195	3135	3057.04	0.23	-27180	3235	3185	3135	3085	3035	3210	3110	42	940	100	1880	5	1	41503222	1260	-21.83	5.46	12	0.24	-139.00	556.00	7200	20220916	-57.85	2950	20230727	2.88	5670	-46.47	20230210	2950	2.88	20230727	7200	-57.85	20220916	2950	2.88	20230727	2.36	N	391710	100	41 억	96657	N	N	N	00	N
99	20230814	151116	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3035	-100	5	-3.19	282574180	92404	103.05	3135	3145	3025	4075	2195	3135	3058.03	0.23	-27418	3235	3185	3135	3085	3035	3210	3110	42	940	100	1880	5	1	41503222	1260	-21.83	5.46	12	0.22	-139.00	556.00	7200	20220916	-57.85	2950	20230727	2.88	5670	-46.47	20230210	2950	2.88	20230727	7200	-57.85	20220916	2950	2.88	20230727	2.36	N	391710	100	41 억	96657	N	N	N	00	N
100	20230814	141120	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3035	-100	5	-3.19	235280730	76836	85.69	3135	3145	3025	4075	2195	3135	3062.12	0.23	-24456	3235	3185	3135	3085	3035	3210	3110	42	940	100	1880	5	1	41503222	1260	-21.83	5.46	12	0.19	-139.00	556.00	7200	20220916	-57.85	2950	20230727	2.88	5670	-46.47	20230210	2950	2.88	20230727	7200	-57.85	20220916	2950	2.88	20230727	2.36	N	391710	100	41 억	96657	N	N	N	00	N
101	20230814	131105	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3050	-85	5	-2.71	201399545	65680	73.25	3135	3145	3025	4075	2195	3135	3066.38	0.23	-21253	3235	3185	3135	3085	3035	3210	3110	42	940	100	1880	5	1	41503222	1266	-21.94	5.49	12	0.16	-139.00	556.00	7200	20220916	-57.64	2950	20230727	3.39	5670	-46.21	20230210	2950	3.39	20230727	7200	-57.64	20220916	2950	3.39	20230727	2.36	N	391710	100	41 억	96657	N	N	N	00	N
102	20230814	121115	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3030	-105	5	-3.35	194872455	63535	70.86	3135	3145	3025	4075	2195	3135	3067.17	0.23	-20594	3235	3185	3135	3085	3035	3210	3110	42	940	100	1880	5	1	41503222	1258	-21.80	5.45	12	0.15	-139.00	556.00	7200	20220916	-57.92	2950	20230727	2.71	5670	-46.56	20230210	2950	2.71	20230727	7200	-57.92	20220916	2950	2.71	20230727	2.36	N	391710	100	41 억	96657	N	N	N	00	N
103	20230814	111107	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3065	-70	5	-2.23	89230915	28854	32.18	3135	3145	3060	4075	2195	3135	3092.50	0.23	-11091	3235	3185	3135	3085	3035	3210	3110	42	940	100	1880	5	1	41503222	1272	-22.05	5.51	12	0.07	-139.00	556.00	7200	20220916	-57.43	2950	20230727	3.90	5670	-45.94	20230210	2950	3.90	20230727	7200	-57.43	20220916	2950	3.90	20230727	2.36	N	391710	100	41 억	96657	N	N	N	00	N
104	20230814	101112	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3080	-55	5	-1.75	63010280	20311	22.65	3135	3145	3070	4075	2195	3135	3102.27	0.23	-9263	3235	3185	3135	3085	3035	3210	3110	42	940	100	1880	5	1	41503222	1278	-22.16	5.54	12	0.05	-139.00	556.00	7200	20220916	-57.22	2950	20230727	4.41	5670	-45.68	20230210	2950	4.41	20230727	7200	-57.22	20220916	2950	4.41	20230727	2.36	N	391710	100	41 억	96657	N	N	N	00	N
105	20230814	091107	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3120	-15	5	-0.48	17120245	5477	6.11	3135	3145	3070	4075	2195	3135	3125.84	0.23	-1958	3235	3185	3135	3085	3035	3210	3110	42	940	100	1880	5	1	41503222	1295	-22.45	5.61	12	0.01	-139.00	556.00	7200	20220916	-56.67	2950	20230727	5.76	5670	-44.97	20230210	2950	5.76	20230727	7200	-56.67	20220916	2950	5.76	20230727	2.36	N	391710	100	41 억	96657	N	N	N	00	N
106	20230811	161108	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3135	50	2	1.62	279795260	88910	94.43	3105	3185	3085	4010	2160	3085	3146.96	0.14	36544	3185	3135	3095	3045	3005	3115	3025	42	925	100	1850	5	1	41503222	1301	-22.55	5.64	12	0.21	-139.00	556.00	7200	20220916	-56.46	2950	20230727	6.27	5670	-44.71	20230210	2950	6.27	20230727	7200	-56.46	20220916	2950	6.27	20230727	2.36	N	391710	100	41 억	60042	N	N	N	00	N
107	20230811	151101	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3140	55	2	1.78	271798035	86360	91.72	3105	3185	3085	4010	2160	3085	3147.27	0.14	36394	3185	3135	3095	3045	3005	3115	3025	42	925	100	1850	5	1	41503222	1303	-22.59	5.65	12	0.21	-139.00	556.00	7200	20220916	-56.39	2950	20230727	6.44	5670	-44.62	20230210	2950	6.44	20230727	7200	-56.39	20220916	2950	6.44	20230727	2.36	N	391710	100	41 억	60042	N	N	N	00	N
108	20230811	141059	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3140	55	2	1.78	256914400	81614	86.68	3105	3185	3085	4010	2160	3085	3147.92	0.14	35226	3185	3135	3095	3045	3005	3115	3025	42	925	100	1850	5	1	41503222	1303	-22.59	5.65	12	0.20	-139.00	556.00	7200	20220916	-56.39	2950	20230727	6.44	5670	-44.62	20230210	2950	6.44	20230727	7200	-56.39	20220916	2950	6.44	20230727	2.36	N	391710	100	41 억	60042	N	N	N	00	N
109	20230811	131059	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3165	80	2	2.59	243519365	77358	82.16	3105	3185	3085	4010	2160	3085	3147.95	0.14	34826	3185	3135	3095	3045	3005	3115	3025	42	925	100	1850	5	1	41503222	1314	-22.77	5.69	12	0.19	-139.00	556.00	7200	20220916	-56.04	2950	20230727	7.29	5670	-44.18	20230210	2950	7.29	20230727	7200	-56.04	20220916	2950	7.29	20230727	2.36	N	391710	100	41 억	60042	N	N	N	00	N
110	20230811	121050	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3165	80	2	2.59	223233380	70933	75.33	3105	3185	3085	4010	2160	3085	3147.10	0.14	32450	3185	3135	3095	3045	3005	3115	3025	42	925	100	1850	5	1	41503222	1314	-22.77	5.69	12	0.17	-139.00	556.00	7200	20220916	-56.04	2950	20230727	7.29	5670	-44.18	20230210	2950	7.29	20230727	7200	-56.04	20220916	2950	7.29	20230727	2.36	N	391710	100	41 억	60042	N	N	N	00	N
111	20230811	111051	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3170	85	2	2.76	197294120	62730	66.62	3105	3185	3085	4010	2160	3085	3145.13	0.14	30472	3185	3135	3095	3045	3005	3115	3025	42	925	100	1850	5	1	41503222	1316	-22.81	5.70	12	0.15	-139.00	556.00	7200	20220916	-55.97	2950	20230727	7.46	5670	-44.09	20230210	2950	7.46	20230727	7200	-55.97	20220916	2950	7.46	20230727	2.36	N	391710	100	41 억	60042	N	N	N	00	N
112	20230811	101044	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3155	70	2	2.27	126829335	40412	42.92	3105	3170	3085	4010	2160	3085	3138.41	0.14	18683	3185	3135	3095	3045	3005	3115	3025	42	925	100	1850	5	1	41503222	1309	-22.70	5.67	12	0.10	-139.00	556.00	7200	20220916	-56.18	2950	20230727	6.95	5670	-44.36	20230210	2950	6.95	20230727	7200	-56.18	20220916	2950	6.95	20230727	2.36	N	391710	100	41 억	60042	N	N	N	00	N
113	20230811	091058	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3100	15	2	0.49	13861205	4483	4.76	3105	3105	3085	4010	2160	3085	3091.95	0.14	-706	3185	3135	3095	3045	3005	3115	3025	42	925	100	1850	5	1	41503222	1287	-22.30	5.58	12	0.01	-139.00	556.00	7200	20220916	-56.94	2950	20230727	5.08	5670	-45.33	20230210	2950	5.08	20230727	7200	-56.94	20220916	2950	5.08	20230727	2.36	N	391710	100	41 억	60042	N	N	N	00	N
114	20230810	161047	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3085	-50	5	-1.59	287838460	93694	144.23	3145	3145	3055	4075	2195	3135	3072.04	0.12	8516	3201	3167	3136	3102	3071	3185	3120	42	940	100	1880	5	1	41503222	1280	-22.19	5.55	12	0.23	-139.00	556.00	7200	20220916	-57.15	2950	20230727	4.58	5670	-45.59	20230210	2950	4.58	20230727	7200	-57.15	20220916	2950	4.58	20230727	2.36	N	391710	100	41 억	51133	N	N	N	00	N
115	20230810	151043	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3065	-70	5	-2.23	281153960	91525	140.89	3145	3145	3055	4075	2195	3135	3071.88	0.12	8432	3201	3167	3136	3102	3071	3185	3120	42	940	100	1880	5	1	41503222	1272	-22.05	5.51	12	0.22	-139.00	556.00	7200	20220916	-57.43	2950	20230727	3.90	5670	-45.94	20230210	2950	3.90	20230727	7200	-57.43	20220916	2950	3.90	20230727	2.36	N	391710	100	41 억	51133	N	N	N	00	N
116	20230810	141044	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3080	-55	5	-1.75	228560815	74391	114.51	3145	3145	3055	4075	2195	3135	3072.43	0.12	4855	3201	3167	3136	3102	3071	3185	3120	42	940	100	1880	5	1	41503222	1278	-22.16	5.54	12	0.18	-139.00	556.00	7200	20220916	-57.22	2950	20230727	4.41	5670	-45.68	20230210	2950	4.41	20230727	7200	-57.22	20220916	2950	4.41	20230727	2.36	N	391710	100	41 억	51133	N	N	N	00	N
117	20230810	131034	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3070	-65	5	-2.07	202965480	66054	101.68	3145	3145	3055	4075	2195	3135	3072.72	0.12	3917	3201	3167	3136	3102	3071	3185	3120	42	940	100	1880	5	1	41503222	1274	-22.09	5.52	12	0.16	-139.00	556.00	7200	20220916	-57.36	2950	20230727	4.07	5670	-45.86	20230210	2950	4.07	20230727	7200	-57.36	20220916	2950	4.07	20230727	2.36	N	391710	100	41 억	51133	N	N	N	00	N
118	20230810	121054	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3075	-60	5	-1.91	160705095	52259	80.45	3145	3145	3055	4075	2195	3135	3075.17	0.12	554	3201	3167	3136	3102	3071	3185	3120	42	940	100	1880	5	1	41503222	1276	-22.12	5.53	12	0.13	-139.00	556.00	7200	20220916	-57.29	2950	20230727	4.24	5670	-45.77	20230210	2950	4.24	20230727	7200	-57.29	20220916	2950	4.24	20230727	2.36	N	391710	100	41 억	51133	N	N	N	00	N
119	20230810	111056	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3080	-55	5	-1.75	143035450	46521	71.61	3145	3145	3055	4075	2195	3135	3074.64	0.12	568	3201	3167	3136	3102	3071	3185	3120	42	940	100	1880	5	1	41503222	1278	-22.16	5.54	12	0.11	-139.00	556.00	7200	20220916	-57.22	2950	20230727	4.41	5670	-45.68	20230210	2950	4.41	20230727	7200	-57.22	20220916	2950	4.41	20230727	2.36	N	391710	100	41 억	51133	N	N	N	00	N
120	20230810	101050	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3065	-70	5	-2.23	100204045	32543	50.10	3145	3145	3055	4075	2195	3135	3079.13	0.12	-2156	3201	3167	3136	3102	3071	3185	3120	42	940	100	1880	5	1	41503222	1272	-22.05	5.51	12	0.08	-139.00	556.00	7200	20220916	-57.43	2950	20230727	3.90	5670	-45.94	20230210	2950	3.90	20230727	7200	-57.43	20220916	2950	3.90	20230727	2.36	N	391710	100	41 억	51133	N	N	N	00	N
121	20230810	091059	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3100	-35	5	-1.12	12497295	4006	6.17	3145	3145	3100	4075	2195	3135	3119.64	0.12	-1008	3201	3167	3136	3102	3071	3185	3120	42	940	100	1880	5	1	41503222	1287	-22.30	5.58	12	0.01	-139.00	556.00	7200	20220916	-56.94	2950	20230727	5.08	5670	-45.33	20230210	2950	5.08	20230727	7200	-56.94	20220916	2950	5.08	20230727	2.36	N	391710	100	41 억	51133	N	N	N	00	N
122	20230809	161044	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3135	35	2	1.13	200128830	63748	29.12	3120	3170	3105	4030	2170	3100	3139.38	0.08	18881	3366	3232	3166	3032	2966	3200	3000	42	930	100	1860	5	1	41503222	1301	-22.55	5.64	12	0.15	-139.00	556.00	7200	20220916	-56.46	2950	20230727	6.27	5670	-44.71	20230210	2950	6.27	20230727	7200	-56.46	20220916	2950	6.27	20230727	2.38	N	391710	100	41 억	31475	N	N	N	00	N
123	20230809	151032	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3150	50	2	1.61	187856640	59838	27.34	3120	3170	3105	4030	2170	3100	3139.43	0.08	18227	3366	3232	3166	3032	2966	3200	3000	42	930	100	1860	5	1	41503222	1307	-22.66	5.67	12	0.14	-139.00	556.00	7200	20220916	-56.25	2950	20230727	6.78	5670	-44.44	20230210	2950	6.78	20230727	7200	-56.25	20220916	2950	6.78	20230727	2.38	N	391710	100	41 억	31475	N	N	N	00	N
124	20230809	141029	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3135	35	2	1.13	156506735	49895	22.80	3120	3170	3105	4030	2170	3100	3136.73	0.08	13085	3366	3232	3166	3032	2966	3200	3000	42	930	100	1860	5	1	41503222	1301	-22.55	5.64	12	0.12	-139.00	556.00	7200	20220916	-56.46	2950	20230727	6.27	5670	-44.71	20230210	2950	6.27	20230727	7200	-56.46	20220916	2950	6.27	20230727	2.38	N	391710	100	41 억	31475	N	N	N	00	N
125	20230809	131052	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3165	65	2	2.10	138445035	44158	20.17	3120	3170	3105	4030	2170	3100	3135.23	0.08	10315	3366	3232	3166	3032	2966	3200	3000	42	930	100	1860	5	1	41503222	1314	-22.77	5.69	12	0.11	-139.00	556.00	7200	20220916	-56.04	2950	20230727	7.29	5670	-44.18	20230210	2950	7.29	20230727	7200	-56.04	20220916	2950	7.29	20230727	2.38	N	391710	100	41 억	31475	N	N	N	00	N
126	20230809	121051	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3150	50	2	1.61	102605105	32804	14.99	3120	3165	3105	4030	2170	3100	3127.83	0.08	5086	3366	3232	3166	3032	2966	3200	3000	42	930	100	1860	5	1	41503222	1307	-22.66	5.67	12	0.08	-139.00	556.00	7200	20220916	-56.25	2950	20230727	6.78	5670	-44.44	20230210	2950	6.78	20230727	7200	-56.25	20220916	2950	6.78	20230727	2.38	N	391710	100	41 억	31475	N	N	N	00	N
127	20230809	111043	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3120	20	2	0.65	72562605	23220	10.61	3120	3165	3105	4030	2170	3100	3125.02	0.08	475	3366	3232	3166	3032	2966	3200	3000	42	930	100	1860	5	1	41503222	1295	-22.45	5.61	12	0.06	-139.00	556.00	7200	20220916	-56.67	2950	20230727	5.76	5670	-44.97	20230210	2950	5.76	20230727	7200	-56.67	20220916	2950	5.76	20230727	2.38	N	391710	100	41 억	31475	N	N	N	00	N
128	20230809	101031	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3115	15	2	0.48	53493495	17092	7.81	3120	3165	3105	4030	2170	3100	3129.76	0.08	747	3366	3232	3166	3032	2966	3200	3000	42	930	100	1860	5	1	41503222	1293	-22.41	5.60	12	0.04	-139.00	556.00	7200	20220916	-56.74	2950	20230727	5.59	5670	-45.06	20230210	2950	5.59	20230727	7200	-56.74	20220916	2950	5.59	20230727	2.38	N	391710	100	41 억	31475	N	N	N	00	N
129	20230809	091036	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3105	5	2	0.16	16315330	5226	2.39	3120	3145	3105	4030	2170	3100	3122.00	0.08	-2122	3366	3232	3166	3032	2966	3200	3000	42	930	100	1860	5	1	41503222	1289	-22.34	5.58	12	0.01	-139.00	556.00	7200	20220916	-56.88	2950	20230727	5.25	5670	-45.24	20230210	2950	5.25	20230727	7200	-56.88	20220916	2950	5.25	20230727	2.38	N	391710	100	41 억	31475	N	N	N	00	N
130	20230808	161056	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3100	-80	5	-2.52	688285225	216893	139.46	3180	3300	3100	4130	2230	3180	3173.40	0.19	-46185	3340	3260	3170	3090	3000	3300	3130	42	950	100	1900	5	1	41503222	1287	-22.30	5.58	12	0.52	-139.00	556.00	7200	20220916	-56.94	2700	20220805	14.81	5670	-45.33	20230210	2950	5.08	20230727	7200	-56.94	20220916	2950	5.08	20230727	2.39	N	391710	100	41 억	77305	N	N	N	00	N
131	20230808	151042	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3115	-65	5	-2.04	654600845	206052	132.48	3180	3300	3100	4130	2230	3180	3176.87	0.19	-50494	3340	3260	3170	3090	3000	3300	3130	42	950	100	1900	5	1	41503222	1293	-22.41	5.60	12	0.50	-139.00	556.00	7200	20220916	-56.74	2700	20220805	15.37	5670	-45.06	20230210	2950	5.59	20230727	7200	-56.74	20220916	2950	5.59	20230727	2.39	N	391710	100	41 억	77305	N	N	N	00	N
132	20230808	141038	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3135	-45	5	-1.42	615451450	193538	124.44	3180	3300	3100	4130	2230	3180	3180.00	0.19	-49450	3340	3260	3170	3090	3000	3300	3130	42	950	100	1900	5	1	41503222	1301	-22.55	5.64	12	0.47	-139.00	556.00	7200	20220916	-56.46	2700	20220805	16.11	5670	-44.71	20230210	2950	6.27	20230727	7200	-56.46	20220916	2950	6.27	20230727	2.39	N	391710	100	41 억	77305	N	N	N	00	N
133	20230808	131027	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3145	-35	5	-1.10	593769220	186663	120.02	3180	3300	3100	4130	2230	3180	3180.97	0.19	-49190	3340	3260	3170	3090	3000	3300	3130	42	950	100	1900	5	1	41503222	1305	-22.63	5.66	12	0.45	-139.00	556.00	7200	20220916	-56.32	2700	20220805	16.48	5670	-44.53	20230210	2950	6.61	20230727	7200	-56.32	20220916	2950	6.61	20230727	2.39	N	391710	100	41 억	77305	N	N	N	00	N
134	20230808	121035	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3170	-10	5	-0.31	504627145	158221	101.73	3180	3300	3115	4130	2230	3180	3189.38	0.19	-47884	3340	3260	3170	3090	3000	3300	3130	42	950	100	1900	5	1	41503222	1316	-22.81	5.70	12	0.38	-139.00	556.00	7200	20220916	-55.97	2700	20220805	17.41	5670	-44.09	20230210	2950	7.46	20230727	7200	-55.97	20220916	2950	7.46	20230727	2.39	N	391710	100	41 억	77305	N	N	N	00	N
135	20230808	111023	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3115	-65	5	-2.04	163812525	51918	33.38	3180	3220	3115	4130	2230	3180	3155.21	0.19	-19971	3340	3260	3170	3090	3000	3300	3130	42	950	100	1900	5	1	41503222	1293	-22.41	5.60	12	0.13	-139.00	556.00	7200	20220916	-56.74	2700	20220805	15.37	5670	-45.06	20230210	2950	5.59	20230727	7200	-56.74	20220916	2950	5.59	20230727	2.39	N	391710	100	41 억	77305	N	N	N	00	N
136	20230808	101038	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3165	-15	5	-0.47	91463220	28863	18.56	3180	3220	3145	4130	2230	3180	3168.87	0.19	-12124	3340	3260	3170	3090	3000	3300	3130	42	950	100	1900	5	1	41503222	1314	-22.77	5.69	12	0.07	-139.00	556.00	7200	20220916	-56.04	2700	20220805	17.22	5670	-44.18	20230210	2950	7.29	20230727	7200	-56.04	20220916	2950	7.29	20230727	2.39	N	391710	100	41 억	77305	N	N	N	00	N
137	20230808	091042	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3145	-35	5	-1.10	31511555	9905	6.37	3180	3220	3145	4130	2230	3180	3181.38	0.19	-5729	3340	3260	3170	3090	3000	3300	3130	42	950	100	1900	5	1	41503222	1305	-22.63	5.66	12	0.02	-139.00	556.00	7200	20220916	-56.32	2700	20220805	16.48	5670	-44.53	20230210	2950	6.61	20230727	7200	-56.32	20220916	2950	6.61	20230727	2.39	N	391710	100	41 억	77305	N	N	N	00	N
138	20230807	161033	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3180	50	2	1.60	491424810	154999	177.12	3130	3250	3080	4065	2195	3130	3170.49	0.11	30712	3196	3162	3101	3067	3006	3180	3085	42	935	100	1870	5	1	41503222	1320	-22.88	5.72	12	0.37	-139.00	556.00	7200	20220916	-55.83	2580	20220804	23.26	5670	-43.92	20230210	2950	7.80	20230727	7200	-55.83	20220916	2950	7.80	20230727	2.46	N	391710	100	41 억	46581	N	N	N	00	N
139	20230807	151032	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3180	50	2	1.60	480688960	151621	173.26	3130	3250	3080	4065	2195	3130	3170.33	0.11	30159	3196	3162	3101	3067	3006	3180	3085	42	935	100	1870	5	1	41503222	1320	-22.88	5.72	12	0.37	-139.00	556.00	7200	20220916	-55.83	2580	20220804	23.26	5670	-43.92	20230210	2950	7.80	20230727	7200	-55.83	20220916	2950	7.80	20230727	2.46	N	391710	100	41 억	46581	N	N	N	00	N
140	20230807	141039	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3150	20	2	0.64	438145830	138154	157.87	3130	3250	3080	4065	2195	3130	3171.43	0.11	24271	3196	3162	3101	3067	3006	3180	3085	42	935	100	1870	5	1	41503222	1307	-22.66	5.67	12	0.33	-139.00	556.00	7200	20220916	-56.25	2580	20220804	22.09	5670	-44.44	20230210	2950	6.78	20230727	7200	-56.25	20220916	2950	6.78	20230727	2.46	N	391710	100	41 억	46581	N	N	N	00	N
141	20230807	131026	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3205	75	2	2.40	393713705	124117	141.83	3130	3250	3080	4065	2195	3130	3172.12	0.11	22541	3196	3162	3101	3067	3006	3180	3085	42	935	100	1870	5	1	41503222	1330	-23.06	5.76	12	0.30	-139.00	556.00	7200	20220916	-55.49	2580	20220804	24.22	5670	-43.47	20230210	2950	8.64	20230727	7200	-55.49	20220916	2950	8.64	20230727	2.46	N	391710	100	41 억	46581	N	N	N	00	N
142	20230807	121026	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3215	85	2	2.72	355027895	112024	128.01	3130	3250	3080	4065	2195	3130	3169.21	0.11	15259	3196	3162	3101	3067	3006	3180	3085	42	935	100	1870	5	1	41503222	1334	-23.13	5.78	12	0.27	-139.00	556.00	7200	20220916	-55.35	2580	20220804	24.61	5670	-43.30	20230210	2950	8.98	20230727	7200	-55.35	20220916	2950	8.98	20230727	2.46	N	391710	100	41 억	46581	N	N	N	00	N
143	20230807	111017	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3185	55	2	1.76	323917655	102303	116.91	3130	3250	3080	4065	2195	3130	3166.26	0.11	12903	3196	3162	3101	3067	3006	3180	3085	42	935	100	1870	5	1	41503222	1322	-22.91	5.73	12	0.25	-139.00	556.00	7200	20220916	-55.76	2580	20220804	23.45	5670	-43.83	20230210	2950	7.97	20230727	7200	-55.76	20220916	2950	7.97	20230727	2.46	N	391710	100	41 억	46581	N	N	N	00	N
144	20230807	101030	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3175	45	2	1.44	204217140	64619	73.84	3130	3250	3080	4065	2195	3130	3160.33	0.11	-162	3196	3162	3101	3067	3006	3180	3085	42	935	100	1870	5	1	41503222	1318	-22.84	5.71	12	0.16	-139.00	556.00	7200	20220916	-55.90	2580	20220804	23.06	5670	-44.00	20230210	2950	7.63	20230727	7200	-55.90	20220916	2950	7.63	20230727	2.46	N	391710	100	41 억	46581	N	N	N	00	N
145	20230807	091027	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3095	-35	5	-1.12	37353020	11992	13.70	3130	3145	3090	4065	2195	3130	3114.83	0.11	-5640	3196	3162	3101	3067	3006	3180	3085	42	935	100	1870	5	1	41503222	1285	-22.27	5.57	12	0.03	-139.00	556.00	7200	20220916	-57.01	2580	20220804	19.96	5670	-45.41	20230210	2950	4.92	20230727	7200	-57.01	20220916	2950	4.92	20230727	2.46	N	391710	100	41 억	46581	N	N	N	00	N
146	20230804	161021	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3130	45	2	1.46	269244550	86982	49.41	3055	3135	3040	4010	2160	3085	3095.39	0.11	2562	3208	3146	3098	3036	2988	3122	3012	42	925	100	1850	5	1	41503222	1299	-22.52	5.63	12	0.21	-139.00	556.00	7200	20220916	-56.53	2580	20220803	21.32	5670	-44.80	20230210	2950	6.10	20230727	7200	-56.53	20220916	2580	21.32	20220804	2.44	N	391710	100	41 억	44019	N	N	N	00	N
147	20230804	151020	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3120	35	2	1.13	249964260	80813	45.91	3055	3135	3040	4010	2160	3085	3093.12	0.11	2496	3208	3146	3098	3036	2988	3122	3012	42	925	100	1850	5	1	41503222	1295	-22.45	5.61	12	0.19	-139.00	556.00	7200	20220916	-56.67	2580	20220803	20.93	5670	-44.97	20230210	2950	5.76	20230727	7200	-56.67	20220916	2580	20.93	20220804	2.44	N	391710	100	41 억	44019	N	N	N	00	N
148	20230804	141034	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3085	0	3	0.00	206164495	66755	37.92	3055	3125	3040	4010	2160	3085	3088.38	0.11	-4321	3208	3146	3098	3036	2988	3122	3012	42	925	100	1850	5	1	41503222	1280	-22.19	5.55	12	0.16	-139.00	556.00	7200	20220916	-57.15	2580	20220803	19.57	5670	-45.59	20230210	2950	4.58	20230727	7200	-57.15	20220916	2580	19.57	20220804	2.44	N	391710	100	41 억	44019	N	N	N	00	N
149	20230804	131017	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3085	0	3	0.00	192084110	62182	35.32	3055	3125	3040	4010	2160	3085	3089.06	0.11	-5240	3208	3146	3098	3036	2988	3122	3012	42	925	100	1850	5	1	41503222	1280	-22.19	5.55	12	0.15	-139.00	556.00	7200	20220916	-57.15	2580	20220803	19.57	5670	-45.59	20230210	2950	4.58	20230727	7200	-57.15	20220916	2580	19.57	20220804	2.44	N	391710	100	41 억	44019	N	N	N	00	N
150	20230804	121011	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3100	15	2	0.49	169687510	54908	31.19	3055	3125	3040	4010	2160	3085	3090.40	0.11	-4999	3208	3146	3098	3036	2988	3122	3012	42	925	100	1850	5	1	41503222	1287	-22.30	5.58	12	0.13	-139.00	556.00	7200	20220916	-56.94	2580	20220803	20.16	5670	-45.33	20230210	2950	5.08	20230727	7200	-56.94	20220916	2580	20.16	20220804	2.44	N	391710	100	41 억	44019	N	N	N	00	N
151	20230804	111025	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3120	35	2	1.13	156733160	50728	28.82	3055	3125	3040	4010	2160	3085	3089.68	0.11	-1670	3208	3146	3098	3036	2988	3122	3012	42	925	100	1850	5	1	41503222	1295	-22.45	5.61	12	0.12	-139.00	556.00	7200	20220916	-56.67	2580	20220803	20.93	5670	-44.97	20230210	2950	5.76	20230727	7200	-56.67	20220916	2580	20.93	20220804	2.44	N	391710	100	41 억	44019	N	N	N	00	N
152	20230804	101005	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3085	0	3	0.00	69490730	22478	12.77	3055	3125	3040	4010	2160	3085	3091.50	0.11	-6230	3208	3146	3098	3036	2988	3122	3012	42	925	100	1850	5	1	41503222	1280	-22.19	5.55	12	0.05	-139.00	556.00	7200	20220916	-57.15	2580	20220803	19.57	5670	-45.59	20230210	2950	4.58	20230727	7200	-57.15	20220916	2580	19.57	20220804	2.44	N	391710	100	41 억	44019	N	N	N	00	N
153	20230804	091006	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3095	10	2	0.32	21421015	6970	3.96	3055	3100	3040	4010	2160	3085	3073.32	0.11	-2400	3208	3146	3098	3036	2988	3122	3012	42	925	100	1850	5	1	41503222	1285	-22.27	5.57	12	0.02	-139.00	556.00	7200	20220916	-57.01	2580	20220803	19.96	5670	-45.41	20230210	2950	4.92	20230727	7200	-57.01	20220916	2580	19.96	20220804	2.44	N	391710	100	41 억	44019	N	N	N	00	N
154	20230803	161011	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3085	-100	5	-3.14	543412815	175508	125.99	3160	3160	3050	4140	2230	3185	3096.23	0.13	-12233	3401	3292	3221	3112	3041	3257	3077	42	955	100	1910	5	1	41503222	1280	-22.19	5.55	12	0.42	-139.00	556.00	7200	20220916	-57.15	2550	20220802	20.98	5670	-45.59	20230210	2950	4.58	20230727	7200	-57.15	20220916	2580	19.57	20220803	2.38	N	391710	100	41 억	55761	N	N	N	00	N
155	20230803	151017	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3115	-70	5	-2.20	527447030	170375	122.31	3160	3160	3050	4140	2230	3185	3095.80	0.13	-11369	3401	3292	3221	3112	3041	3257	3077	42	955	100	1910	5	1	41503222	1293	-22.41	5.60	12	0.41	-139.00	556.00	7200	20220916	-56.74	2550	20220802	22.16	5670	-45.06	20230210	2950	5.59	20230727	7200	-56.74	20220916	2580	20.74	20220803	2.38	N	391710	100	41 억	55761	N	N	N	00	N
156	20230803	141009	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3080	-105	5	-3.30	433886340	140083	100.56	3160	3160	3050	4140	2230	3185	3097.35	0.13	-7095	3401	3292	3221	3112	3041	3257	3077	42	955	100	1910	5	1	41503222	1278	-22.16	5.54	12	0.34	-139.00	556.00	7200	20220916	-57.22	2550	20220802	20.78	5670	-45.68	20230210	2950	4.41	20230727	7200	-57.22	20220916	2580	19.38	20220803	2.38	N	391710	100	41 억	55761	N	N	N	00	N
157	20230803	131011	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3090	-95	5	-2.98	365002865	117695	84.49	3160	3160	3050	4140	2230	3185	3101.26	0.13	-9570	3401	3292	3221	3112	3041	3257	3077	42	955	100	1910	5	1	41503222	1282	-22.23	5.56	12	0.28	-139.00	556.00	7200	20220916	-57.08	2550	20220802	21.18	5670	-45.50	20230210	2950	4.75	20230727	7200	-57.08	20220916	2580	19.77	20220803	2.38	N	391710	100	41 억	55761	N	N	N	00	N
158	20230803	121017	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3070	-115	5	-3.61	295088585	95019	68.21	3160	3160	3050	4140	2230	3185	3105.57	0.13	-18648	3401	3292	3221	3112	3041	3257	3077	42	955	100	1910	5	1	41503222	1274	-22.09	5.52	12	0.23	-139.00	556.00	7200	20220916	-57.36	2550	20220802	20.39	5670	-45.86	20230210	2950	4.07	20230727	7200	-57.36	20220916	2580	18.99	20220803	2.38	N	391710	100	41 억	55761	N	N	N	00	N
159	20230803	111004	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3090	-95	5	-2.98	228565870	73368	52.67	3160	3160	3075	4140	2230	3185	3115.33	0.13	-15306	3401	3292	3221	3112	3041	3257	3077	42	955	100	1910	5	1	41503222	1282	-22.23	5.56	12	0.18	-139.00	556.00	7200	20220916	-57.08	2550	20220802	21.18	5670	-45.50	20230210	2950	4.75	20230727	7200	-57.08	20220916	2580	19.77	20220803	2.38	N	391710	100	41 억	55761	N	N	N	00	N
160	20230803	101001	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3120	-65	5	-2.04	124691985	39791	28.56	3160	3160	3105	4140	2230	3185	3133.67	0.13	-15652	3401	3292	3221	3112	3041	3257	3077	42	955	100	1910	5	1	41503222	1295	-22.45	5.61	12	0.10	-139.00	556.00	7200	20220916	-56.67	2550	20220802	22.35	5670	-44.97	20230210	2950	5.76	20230727	7200	-56.67	20220916	2580	20.93	20220803	2.38	N	391710	100	41 억	55761	N	N	N	00	N
161	20230803	091003	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3150	-35	5	-1.10	48433220	15398	11.05	3160	3160	3110	4140	2230	3185	3145.42	0.13	-3619	3401	3292	3221	3112	3041	3257	3077	42	955	100	1910	5	1	41503222	1307	-22.66	5.67	12	0.04	-139.00	556.00	7200	20220916	-56.25	2550	20220802	23.53	5670	-44.44	20230210	2950	6.78	20230727	7200	-56.25	20220916	2580	22.09	20220803	2.38	N	391710	100	41 억	55761	N	N	N	00	N
162	20230802	161011	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3185	-105	5	-3.19	438223870	136804	76.18	3285	3330	3150	4275	2305	3290	3203.32	0.20	-28719	3423	3356	3278	3211	3133	3390	3245	42	985	100	1970	5	1	41503222	1322	-22.91	5.73	12	0.33	-139.00	556.00	7200	20220916	-55.76	2550	20220802	24.90	5670	-43.83	20230210	2950	7.97	20230727	7200	-55.76	20220916	2550	24.90	20220802	2.36	N	391710	100	41 억	84392	N	N	N	00	N
163	20230802	151024	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3175	-115	5	-3.50	415228970	129554	72.14	3285	3330	3150	4275	2305	3290	3205.06	0.20	-28578	3423	3356	3278	3211	3133	3390	3245	42	985	100	1970	5	1	41503222	1318	-22.84	5.71	12	0.31	-139.00	556.00	7200	20220916	-55.90	2550	20220802	24.51	5670	-44.00	20230210	2950	7.63	20230727	7200	-55.90	20220916	2550	24.51	20220802	2.36	N	391710	100	41 억	84392	N	N	N	00	N
164	20230802	141010	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3155	-135	5	-4.10	369407935	115045	64.06	3285	3330	3150	4275	2305	3290	3210.99	0.20	-26987	3423	3356	3278	3211	3133	3390	3245	42	985	100	1970	5	1	41503222	1309	-22.70	5.67	12	0.28	-139.00	556.00	7200	20220916	-56.18	2550	20220802	23.73	5670	-44.36	20230210	2950	6.95	20230727	7200	-56.18	20220916	2550	23.73	20220802	2.36	N	391710	100	41 억	84392	N	N	N	00	N
165	20230802	131002	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3175	-115	5	-3.50	326710270	101542	56.55	3285	3330	3150	4275	2305	3290	3217.49	0.20	-22439	3423	3356	3278	3211	3133	3390	3245	42	985	100	1970	5	1	41503222	1318	-22.84	5.71	12	0.24	-139.00	556.00	7200	20220916	-55.90	2550	20220802	24.51	5670	-44.00	20230210	2950	7.63	20230727	7200	-55.90	20220916	2550	24.51	20220802	2.36	N	391710	100	41 억	84392	N	N	N	00	N
166	20230802	120959	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3175	-115	5	-3.50	247335800	76492	42.60	3285	3330	3170	4275	2305	3290	3233.49	0.20	-17528	3423	3356	3278	3211	3133	3390	3245	42	985	100	1970	5	1	41503222	1318	-22.84	5.71	12	0.18	-139.00	556.00	7200	20220916	-55.90	2550	20220802	24.51	5670	-44.00	20230210	2950	7.63	20230727	7200	-55.90	20220916	2550	24.51	20220802	2.36	N	391710	100	41 억	84392	N	N	N	00	N
167	20230802	111002	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3235	-55	5	-1.67	178548585	54934	30.59	3285	3330	3205	4275	2305	3290	3250.24	0.20	-6323	3423	3356	3278	3211	3133	3390	3245	42	985	100	1970	5	1	41503222	1343	-23.27	5.82	12	0.13	-139.00	556.00	7200	20220916	-55.07	2550	20220802	26.86	5670	-42.95	20230210	2950	9.66	20230727	7200	-55.07	20220916	2550	26.86	20220802	2.36	N	391710	100	41 억	84392	N	N	N	00	N
168	20230802	101002	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3230	-60	5	-1.82	102537010	31357	17.46	3285	3330	3225	4275	2305	3290	3269.99	0.20	-4886	3423	3356	3278	3211	3133	3390	3245	42	985	100	1970	5	1	41503222	1341	-23.24	5.81	12	0.08	-139.00	556.00	7200	20220916	-55.14	2550	20220802	26.67	5670	-43.03	20230210	2950	9.49	20230727	7200	-55.14	20220916	2550	26.67	20220802	2.36	N	391710	100	41 억	84392	N	N	N	00	N
169	20230802	091001	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3260	-30	5	-0.91	10206650	3129	1.74	3285	3285	3235	4275	2305	3290	3261.94	0.20	-104	3423	3356	3278	3211	3133	3390	3245	42	985	100	1970	5	1	41503222	1353	-23.45	5.86	12	0.01	-139.00	556.00	7200	20220916	-54.72	2550	20220802	27.84	5670	-42.50	20230210	2950	10.51	20230727	7200	-54.72	20220916	2550	27.84	20220802	2.36	N	391710	100	41 억	84392	N	N	N	00	N
170	20230801	161000	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3290	90	2	2.81	575897285	174690	163.13	3200	3345	3200	4160	2240	3200	3296.68	0.26	-25155	3310	3255	3180	3125	3050	3282	3152	42	960	100	1920	5	1	41503222	1365	-23.67	5.92	12	0.42	-139.00	556.00	7200	20220916	-54.31	2500	20220729	31.60	5670	-41.98	20230210	2950	11.53	20230727	7200	-54.31	20220916	2550	29.02	20220802	2.39	N	391710	100	41 억	108931	N	N	N	00	N
171	20230801	150956	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3275	75	2	2.34	541933690	164352	153.48	3200	3345	3200	4160	2240	3200	3297.40	0.26	-26605	3310	3255	3180	3125	3050	3282	3152	42	960	100	1920	5	1	41503222	1359	-23.56	5.89	12	0.40	-139.00	556.00	7200	20220916	-54.51	2500	20220729	31.00	5670	-42.24	20230210	2950	11.02	20230727	7200	-54.51	20220916	2550	28.43	20220802	2.39	N	391710	100	41 억	108931	N	N	N	00	N
172	20230801	141014	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3275	75	2	2.34	517125585	156798	146.42	3200	3345	3200	4160	2240	3200	3298.04	0.26	-25009	3310	3255	3180	3125	3050	3282	3152	42	960	100	1920	5	1	41503222	1359	-23.56	5.89	12	0.38	-139.00	556.00	7200	20220916	-54.51	2500	20220729	31.00	5670	-42.24	20230210	2950	11.02	20230727	7200	-54.51	20220916	2550	28.43	20220802	2.39	N	391710	100	41 억	108931	N	N	N	00	N
173	20230801	130952	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3320	120	2	3.75	350462330	106150	99.13	3200	3345	3200	4160	2240	3200	3301.58	0.26	5702	3310	3255	3180	3125	3050	3282	3152	42	960	100	1920	5	1	41503222	1378	-23.88	5.97	12	0.26	-139.00	556.00	7200	20220916	-53.89	2500	20220729	32.80	5670	-41.45	20230210	2950	12.54	20230727	7200	-53.89	20220916	2550	30.20	20220802	2.39	N	391710	100	41 억	108931	N	N	N	00	N
174	20230801	120952	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3320	120	2	3.75	240658685	73196	68.35	3200	3330	3200	4160	2240	3200	3287.87	0.26	10034	3310	3255	3180	3125	3050	3282	3152	42	960	100	1920	5	1	41503222	1378	-23.88	5.97	12	0.18	-139.00	556.00	7200	20220916	-53.89	2500	20220729	32.80	5670	-41.45	20230210	2950	12.54	20230727	7200	-53.89	20220916	2550	30.20	20220802	2.39	N	391710	100	41 억	108931	N	N	N	00	N
175	20230801	110948	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3310	110	2	3.44	209827025	63863	59.64	3200	3330	3200	4160	2240	3200	3285.58	0.26	10291	3310	3255	3180	3125	3050	3282	3152	42	960	100	1920	5	1	41503222	1374	-23.81	5.95	12	0.15	-139.00	556.00	7200	20220916	-54.03	2500	20220729	32.40	5670	-41.62	20230210	2950	12.20	20230727	7200	-54.03	20220916	2550	29.80	20220802	2.39	N	391710	100	41 억	108931	N	N	N	00	N
176	20230801	100954	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3290	90	2	2.81	146632865	44722	41.76	3200	3330	3200	4160	2240	3200	3278.76	0.26	8230	3310	3255	3180	3125	3050	3282	3152	42	960	100	1920	5	1	41503222	1365	-23.67	5.92	12	0.11	-139.00	556.00	7200	20220916	-54.31	2500	20220729	31.60	5670	-41.98	20230210	2950	11.53	20230727	7200	-54.31	20220916	2550	29.02	20220802	2.39	N	391710	100	41 억	108931	N	N	N	00	N
177	20230801	090946	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3270	70	2	2.19	44724535	13796	12.88	3200	3270	3200	4160	2240	3200	3241.85	0.26	9037	3310	3255	3180	3125	3050	3282	3152	42	960	100	1920	5	1	41503222	1357	-23.53	5.88	12	0.03	-139.00	556.00	7200	20220916	-54.58	2500	20220729	30.80	5670	-42.33	20230210	2950	10.85	20230727	7200	-54.58	20220916	2550	28.24	20220802	2.39	N	391710	100	41 억	108931	N	N	N	00	N

75 KiB Raw Blame History

75 KiB

Raw Blame History