KissMeData/288980/price/prices-20230801.csv at c552bbd8ac350d30006ea2a96579f8552e7ea1a9

Files

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

75 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	161107	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2650	10	2	0.38	4501889005	1652459	135.19	2710	2820	2640	3430	1850	2640	2724.47	3.90	-45362	2760	2700	2655	2595	2550	2677	2572	167	790	500	1630	5	1	33460272	887	46.49	2.34	12	4.94	57.00	1131.00	5790	20230303	-54.23	1360	20221013	94.85	5790	-54.23	20230303	2155	22.97	20230726	5790	-54.23	20230303	1360	94.85	20221013	5.74	N	288980	500	167 억	1306135	N	N	N	N
3	20230831	151402	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2650	10	2	0.38	4424326455	1623229	132.80	2710	2820	2640	3430	1850	2640	2725.69	3.90	-59543	2760	2700	2655	2595	2550	2677	2572	167	790	500	1630	5	1	33460272	887	46.49	2.34	12	4.85	57.00	1131.00	5790	20230303	-54.23	1360	20221013	94.85	5790	-54.23	20230303	2155	22.97	20230726	5790	-54.23	20230303	1360	94.85	20221013	5.74	N	288980	500	167 억	1306135	N	N	N	N
4	20230831	141519	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2665	25	2	0.95	4152655510	1520924	124.43	2710	2820	2660	3430	1850	2640	2730.41	3.90	-72541	2760	2700	2655	2595	2550	2677	2572	167	790	500	1630	5	1	33460272	892	46.75	2.36	12	4.55	57.00	1131.00	5790	20230303	-53.97	1360	20221013	95.96	5790	-53.97	20230303	2155	23.67	20230726	5790	-53.97	20230303	1360	95.96	20221013	5.74	N	288980	500	167 억	1306135	N	N	N	N
5	20230831	131441	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2705	65	2	2.46	3902075605	1427201	116.76	2710	2820	2660	3430	1850	2640	2734.14	3.90	-77946	2760	2700	2655	2595	2550	2677	2572	167	790	500	1630	5	1	33460272	905	47.46	2.39	12	4.27	57.00	1131.00	5790	20230303	-53.28	1360	20221013	98.90	5790	-53.28	20230303	2155	25.52	20230726	5790	-53.28	20230303	1360	98.90	20221013	5.74	N	288980	500	167 억	1306135	N	N	N	N
6	20230831	121534	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2700	60	2	2.27	3662695085	1338317	109.49	2710	2820	2660	3430	1850	2640	2736.86	3.90	-75132	2760	2700	2655	2595	2550	2677	2572	167	790	500	1630	5	1	33460272	903	47.37	2.39	12	4.00	57.00	1131.00	5790	20230303	-53.37	1360	20221013	98.53	5790	-53.37	20230303	2155	25.29	20230726	5790	-53.37	20230303	1360	98.53	20221013	5.74	N	288980	500	167 억	1306135	N	N	N	N
7	20230831	112004	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2720	80	2	3.03	3491293185	1275131	104.32	2710	2820	2660	3430	1850	2640	2738.07	3.90	-82229	2760	2700	2655	2595	2550	2677	2572	167	790	500	1630	5	1	33460272	910	47.72	2.40	12	3.81	57.00	1131.00	5790	20230303	-53.02	1360	20221013	100.00	5790	-53.02	20230303	2155	26.22	20230726	5790	-53.02	20230303	1360	100.00	20221013	5.74	N	288980	500	167 억	1306135	N	N	N	N
8	20230831	101625	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2680	40	2	1.52	3132418430	1142783	93.49	2710	2820	2660	3430	1850	2640	2741.13	3.90	-106099	2760	2700	2655	2595	2550	2677	2572	167	790	500	1630	5	1	33460272	897	47.02	2.37	12	3.42	57.00	1131.00	5790	20230303	-53.71	1360	20221013	97.06	5790	-53.71	20230303	2155	24.36	20230726	5790	-53.71	20230303	1360	97.06	20221013	5.74	N	288980	500	167 억	1306135	N	N	N	N
9	20230831	091451	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2685	45	2	1.70	507287255	188485	15.42	2710	2715	2660	3430	1850	2640	2691.67	3.90	-3657	2760	2700	2655	2595	2550	2677	2572	167	790	500	1630	5	1	33460272	898	47.11	2.37	12	0.56	57.00	1131.00	5790	20230303	-53.63	1360	20221013	97.43	5790	-53.63	20230303	2155	24.59	20230726	5790	-53.63	20230303	1360	97.43	20221013	5.74	N	288980	500	167 억	1306135	N	N	N	N
10	20230830	161112	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2640	60	2	2.33	3223710250	1214093	67.24	2690	2715	2610	3350	1810	2580	2655.25	3.69	73766	2746	2662	2596	2512	2446	2705	2555	167	770	500	1590	5	1	33460272	883	46.32	2.33	12	3.63	57.00	1131.00	5790	20230303	-54.40	1360	20221013	94.12	5790	-54.40	20230303	2155	22.51	20230726	5790	-54.40	20230303	1360	94.12	20221013	5.84	N	288980	500	167 억	1233659	N	N	N	N
11	20230830	151337	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2650	70	2	2.71	3125548605	1176949	65.18	2690	2715	2610	3350	1810	2580	2655.64	3.69	66777	2746	2662	2596	2512	2446	2705	2555	167	770	500	1590	5	1	33460272	887	46.49	2.34	12	3.52	57.00	1131.00	5790	20230303	-54.23	1360	20221013	94.85	5790	-54.23	20230303	2155	22.97	20230726	5790	-54.23	20230303	1360	94.85	20221013	5.84	N	288980	500	167 억	1233659	N	N	N	N
12	20230830	141431	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2650	70	2	2.71	2805276550	1056386	58.51	2690	2715	2610	3350	1810	2580	2655.54	3.69	67568	2746	2662	2596	2512	2446	2705	2555	167	770	500	1590	5	1	33460272	887	46.49	2.34	12	3.16	57.00	1131.00	5790	20230303	-54.23	1360	20221013	94.85	5790	-54.23	20230303	2155	22.97	20230726	5790	-54.23	20230303	1360	94.85	20221013	5.84	N	288980	500	167 억	1233659	N	N	N	N
13	20230830	131424	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2620	40	2	1.55	2641792375	994557	55.08	2690	2715	2610	3350	1810	2580	2656.25	3.69	52533	2746	2662	2596	2512	2446	2705	2555	167	770	500	1590	5	1	33460272	877	45.96	2.32	12	2.97	57.00	1131.00	5790	20230303	-54.75	1360	20221013	92.65	5790	-54.75	20230303	2155	21.58	20230726	5790	-54.75	20230303	1360	92.65	20221013	5.84	N	288980	500	167 억	1233659	N	N	N	N
14	20230830	121436	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2630	50	2	1.94	2453728635	922930	51.12	2690	2715	2620	3350	1810	2580	2658.63	3.69	37282	2746	2662	2596	2512	2446	2705	2555	167	770	500	1590	5	1	33460272	880	46.14	2.33	12	2.76	57.00	1131.00	5790	20230303	-54.58	1360	20221013	93.38	5790	-54.58	20230303	2155	22.04	20230726	5790	-54.58	20230303	1360	93.38	20221013	5.84	N	288980	500	167 억	1233659	N	N	N	N
15	20230830	111952	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2640	60	2	2.33	2273576605	854751	47.34	2690	2715	2620	3350	1810	2580	2659.93	3.69	27855	2746	2662	2596	2512	2446	2705	2555	167	770	500	1590	5	1	33460272	883	46.32	2.33	12	2.55	57.00	1131.00	5790	20230303	-54.40	1360	20221013	94.12	5790	-54.40	20230303	2155	22.51	20230726	5790	-54.40	20230303	1360	94.12	20221013	5.84	N	288980	500	167 억	1233659	N	N	N	N
16	20230830	101521	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2650	70	2	2.71	1297349335	489716	27.12	2690	2690	2620	3350	1810	2580	2649.19	3.69	28023	2746	2662	2596	2512	2446	2705	2555	167	770	500	1590	5	1	33460272	887	46.49	2.34	12	1.46	57.00	1131.00	5790	20230303	-54.23	1360	20221013	94.85	5790	-54.23	20230303	2155	22.97	20230726	5790	-54.23	20230303	1360	94.85	20221013	5.84	N	288980	500	167 억	1233659	N	N	N	N
17	20230830	091421	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2645	65	2	2.52	604638340	227952	12.62	2690	2690	2620	3350	1810	2580	2652.48	3.69	-55513	2746	2662	2596	2512	2446	2705	2555	167	770	500	1590	5	1	33460272	885	46.40	2.34	12	0.68	57.00	1131.00	5790	20230303	-54.32	1360	20221013	94.49	5790	-54.32	20230303	2155	22.74	20230726	5790	-54.32	20230303	1360	94.49	20221013	5.84	N	288980	500	167 억	1233659	N	N	N	N
18	20230829	161106	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2580	30	2	1.18	4676532065	1791601	140.35	2530	2680	2530	3315	1785	2550	2610.32	3.68	-1496	2660	2605	2520	2465	2380	2632	2492	167	765	500	1580	5	1	33460272	863	45.26	2.28	12	5.35	57.00	1131.00	5790	20230303	-55.44	1360	20221013	89.71	5790	-55.44	20230303	2155	19.72	20230726	5790	-55.44	20230303	1360	89.71	20221013	5.78	N	288980	500	167 억	1230851	N	N	N	N
19	20230829	151346	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2590	40	2	1.57	4578078555	1753529	137.37	2530	2680	2530	3315	1785	2550	2610.79	3.68	-3471	2660	2605	2520	2465	2380	2632	2492	167	765	500	1580	5	1	33460272	867	45.44	2.29	12	5.24	57.00	1131.00	5790	20230303	-55.27	1360	20221013	90.44	5790	-55.27	20230303	2155	20.19	20230726	5790	-55.27	20230303	1360	90.44	20221013	5.78	N	288980	500	167 억	1230851	N	N	N	N
20	20230829	141526	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2620	70	2	2.75	4222698555	1617484	126.71	2530	2680	2530	3315	1785	2550	2610.67	3.68	-14650	2660	2605	2520	2465	2380	2632	2492	167	765	500	1580	5	1	33460272	877	45.96	2.32	12	4.83	57.00	1131.00	5790	20230303	-54.75	1360	20221013	92.65	5790	-54.75	20230303	2155	21.58	20230726	5790	-54.75	20230303	1360	92.65	20221013	5.78	N	288980	500	167 억	1230851	N	N	N	N
21	20230829	131418	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2605	55	2	2.16	3933126945	1506020	117.98	2530	2680	2530	3315	1785	2550	2611.62	3.68	-40567	2660	2605	2520	2465	2380	2632	2492	167	765	500	1580	5	1	33460272	872	45.70	2.30	12	4.50	57.00	1131.00	5790	20230303	-55.01	1360	20221013	91.54	5790	-55.01	20230303	2155	20.88	20230726	5790	-55.01	20230303	1360	91.54	20221013	5.78	N	288980	500	167 억	1230851	N	N	N	N
22	20230829	121519	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2605	55	2	2.16	3749162240	1435431	112.45	2530	2680	2530	3315	1785	2550	2611.89	3.68	-68818	2660	2605	2520	2465	2380	2632	2492	167	765	500	1580	5	1	33460272	872	45.70	2.30	12	4.29	57.00	1131.00	5790	20230303	-55.01	1360	20221013	91.54	5790	-55.01	20230303	2155	20.88	20230726	5790	-55.01	20230303	1360	91.54	20221013	5.78	N	288980	500	167 억	1230851	N	N	N	N
23	20230829	112215	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2610	60	2	2.35	3460044130	1324343	103.75	2530	2680	2530	3315	1785	2550	2612.67	3.68	-89993	2660	2605	2520	2465	2380	2632	2492	167	765	500	1580	5	1	33460272	873	45.79	2.31	12	3.96	57.00	1131.00	5790	20230303	-54.92	1360	20221013	91.91	5790	-54.92	20230303	2155	21.11	20230726	5790	-54.92	20230303	1360	91.91	20221013	5.78	N	288980	500	167 억	1230851	N	N	N	N
24	20230829	101615	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2595	45	2	1.76	2040311665	785668	61.55	2530	2640	2530	3315	1785	2550	2596.94	3.68	-110964	2660	2605	2520	2465	2380	2632	2492	167	765	500	1580	5	1	33460272	868	45.53	2.29	12	2.35	57.00	1131.00	5790	20230303	-55.18	1360	20221013	90.81	5790	-55.18	20230303	2155	20.42	20230726	5790	-55.18	20230303	1360	90.81	20221013	5.78	N	288980	500	167 억	1230851	N	N	N	N
25	20230829	091048	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2595	45	2	1.76	437158725	170166	13.33	2530	2605	2530	3315	1785	2550	2569.06	3.68	19772	2660	2605	2520	2465	2380	2632	2492	167	765	500	1580	5	1	33460272	868	45.53	2.29	12	0.51	57.00	1131.00	5790	20230303	-55.18	1360	20221013	90.81	5790	-55.18	20230303	2155	20.42	20230726	5790	-55.18	20230303	1360	90.81	20221013	5.78	N	288980	500	167 억	1230851	N	N	N	N
26	20230828	161035	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2550	105	2	4.29	3170367135	1261036	95.13	2455	2575	2435	3175	1715	2445	2513.89	3.62	23039	2565	2505	2465	2405	2365	2485	2385	167	730	500	1510	5	1	33460272	853	44.74	2.25	12	3.77	57.00	1131.00	5790	20230303	-55.96	1360	20221013	87.50	5790	-55.96	20230303	2155	18.33	20230726	5790	-55.96	20230303	1360	87.50	20221013	5.59	N	288980	500	167 억	1209593	N	N	N	N
27	20230828	151044	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2545	100	2	4.09	2966656755	1181147	89.10	2455	2575	2435	3175	1715	2445	2511.67	3.62	40976	2565	2505	2465	2405	2365	2485	2385	167	730	500	1510	5	1	33460272	852	44.65	2.25	12	3.53	57.00	1131.00	5790	20230303	-56.04	1360	20221013	87.13	5790	-56.04	20230303	2155	18.10	20230726	5790	-56.04	20230303	1360	87.13	20221013	5.59	N	288980	500	167 억	1209593	N	N	N	N
28	20230828	141047	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2520	75	2	3.07	2418645190	965669	72.84	2455	2555	2435	3175	1715	2445	2504.63	3.62	30090	2565	2505	2465	2405	2365	2485	2385	167	730	500	1510	5	1	33460272	843	44.21	2.23	12	2.89	57.00	1131.00	5790	20230303	-56.48	1360	20221013	85.29	5790	-56.48	20230303	2155	16.94	20230726	5790	-56.48	20230303	1360	85.29	20221013	5.59	N	288980	500	167 억	1209593	N	N	N	N
29	20230828	131056	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2535	90	2	3.68	2283117210	912015	68.80	2455	2555	2435	3175	1715	2445	2503.38	3.62	26890	2565	2505	2465	2405	2365	2485	2385	167	730	500	1510	5	1	33460272	848	44.47	2.24	12	2.73	57.00	1131.00	5790	20230303	-56.22	1360	20221013	86.40	5790	-56.22	20230303	2155	17.63	20230726	5790	-56.22	20230303	1360	86.40	20221013	5.59	N	288980	500	167 억	1209593	N	N	N	N
30	20230828	121047	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2525	80	2	3.27	2087897540	834854	62.98	2455	2555	2435	3175	1715	2445	2500.91	3.62	-1023	2565	2505	2465	2405	2365	2485	2385	167	730	500	1510	5	1	33460272	845	44.30	2.23	12	2.50	57.00	1131.00	5790	20230303	-56.39	1360	20221013	85.66	5790	-56.39	20230303	2155	17.17	20230726	5790	-56.39	20230303	1360	85.66	20221013	5.59	N	288980	500	167 억	1209593	N	N	N	N
31	20230828	111043	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2515	70	2	2.86	1838782880	736293	55.54	2455	2555	2435	3175	1715	2445	2497.35	3.62	-7098	2565	2505	2465	2405	2365	2485	2385	167	730	500	1510	5	1	33460272	842	44.12	2.22	12	2.20	57.00	1131.00	5790	20230303	-56.56	1360	20221013	84.93	5790	-56.56	20230303	2155	16.71	20230726	5790	-56.56	20230303	1360	84.93	20221013	5.59	N	288980	500	167 억	1209593	N	N	N	N
32	20230828	101032	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2515	70	2	2.86	1373759015	550493	41.53	2455	2555	2435	3175	1715	2445	2495.51	3.62	-64594	2565	2505	2465	2405	2365	2485	2385	167	730	500	1510	5	1	33460272	842	44.12	2.22	12	1.65	57.00	1131.00	5790	20230303	-56.56	1360	20221013	84.93	5790	-56.56	20230303	2155	16.71	20230726	5790	-56.56	20230303	1360	84.93	20221013	5.59	N	288980	500	167 억	1209593	N	N	N	N
33	20230828	091046	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2460	15	2	0.61	276572575	112285	8.47	2455	2480	2445	3175	1715	2445	2463.13	3.62	-15901	2565	2505	2465	2405	2365	2485	2385	167	730	500	1510	5	1	33460272	823	43.16	2.18	12	0.34	57.00	1131.00	5790	20230303	-57.51	1360	20221013	80.88	5790	-57.51	20230303	2155	14.15	20230726	5790	-57.51	20230303	1360	80.88	20221013	5.59	N	288980	500	167 억	1209593	N	N	N	N
34	20230825	161038	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2445	-130	5	-5.05	3190022545	1294528	9.98	2510	2525	2425	3345	1805	2575	2464.25	3.22	117133	3051	2812	2546	2307	2041	2932	2427	167	770	500	1590	5	1	33460272	818	42.89	2.16	12	3.87	57.00	1131.00	5790	20230303	-57.77	1360	20221013	79.78	5790	-57.77	20230303	2155	13.46	20230726	5790	-57.77	20230303	1360	79.78	20221013	5.64	N	288980	500	167 억	1077409	N	N	N	N
35	20230825	151045	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2440	-135	5	-5.24	3048735950	1236688	9.53	2510	2525	2425	3345	1805	2575	2465.24	3.22	111016	3051	2812	2546	2307	2041	2932	2427	167	770	500	1590	5	1	33460272	816	42.81	2.16	12	3.70	57.00	1131.00	5790	20230303	-57.86	1360	20221013	79.41	5790	-57.86	20230303	2155	13.23	20230726	5790	-57.86	20230303	1360	79.41	20221013	5.64	N	288980	500	167 억	1077409	N	N	N	N
36	20230825	141044	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2440	-135	5	-5.24	2708435900	1096986	8.46	2510	2525	2435	3345	1805	2575	2468.98	3.22	104531	3051	2812	2546	2307	2041	2932	2427	167	770	500	1590	5	1	33460272	816	42.81	2.16	12	3.28	57.00	1131.00	5790	20230303	-57.86	1360	20221013	79.41	5790	-57.86	20230303	2155	13.23	20230726	5790	-57.86	20230303	1360	79.41	20221013	5.64	N	288980	500	167 억	1077409	N	N	N	N
37	20230825	131038	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2450	-125	5	-4.85	2562171580	1037167	7.99	2510	2525	2435	3345	1805	2575	2470.36	3.22	121541	3051	2812	2546	2307	2041	2932	2427	167	770	500	1590	5	1	33460272	820	42.98	2.17	12	3.10	57.00	1131.00	5790	20230303	-57.69	1360	20221013	80.15	5790	-57.69	20230303	2155	13.69	20230726	5790	-57.69	20230303	1360	80.15	20221013	5.64	N	288980	500	167 억	1077409	N	N	N	N
38	20230825	121040	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2440	-135	5	-5.24	2355761455	952672	7.34	2510	2525	2440	3345	1805	2575	2472.79	3.22	95899	3051	2812	2546	2307	2041	2932	2427	167	770	500	1590	5	1	33460272	816	42.81	2.16	12	2.85	57.00	1131.00	5790	20230303	-57.86	1360	20221013	79.41	5790	-57.86	20230303	2155	13.23	20230726	5790	-57.86	20230303	1360	79.41	20221013	5.64	N	288980	500	167 억	1077409	N	N	N	N
39	20230825	111039	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2460	-115	5	-4.47	2017770190	814951	6.28	2510	2525	2445	3345	1805	2575	2475.94	3.22	113827	3051	2812	2546	2307	2041	2932	2427	167	770	500	1590	5	1	33460272	823	43.16	2.18	12	2.44	57.00	1131.00	5790	20230303	-57.51	1360	20221013	80.88	5790	-57.51	20230303	2155	14.15	20230726	5790	-57.51	20230303	1360	80.88	20221013	5.64	N	288980	500	167 억	1077409	N	N	N	N
40	20230825	101044	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2470	-105	5	-4.08	1688749470	681608	5.25	2510	2525	2445	3345	1805	2575	2477.60	3.22	105303	3051	2812	2546	2307	2041	2932	2427	167	770	500	1590	5	1	33460272	826	43.33	2.18	12	2.04	57.00	1131.00	5790	20230303	-57.34	1360	20221013	81.62	5790	-57.34	20230303	2155	14.62	20230726	5790	-57.34	20230303	1360	81.62	20221013	5.64	N	288980	500	167 억	1077409	N	N	N	N
41	20230825	091037	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2485	-90	5	-3.50	621816055	249901	1.93	2510	2525	2445	3345	1805	2575	2488.25	3.22	38030	3051	2812	2546	2307	2041	2932	2427	167	770	500	1590	5	1	33460272	831	43.60	2.20	12	0.75	57.00	1131.00	5790	20230303	-57.08	1360	20221013	82.72	5790	-57.08	20230303	2155	15.31	20230726	5790	-57.08	20230303	1360	82.72	20221013	5.64	N	288980	500	167 억	1077409	N	N	N	N
42	20230824	161033	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2575	325	2	14.44	33670334615	12885123	3877.78	2280	2785	2280	2925	1575	2250	2613.16	4.41	-374130	2353	2301	2268	2216	2183	2285	2200	167	675	500	1390	5	1	33460272	862	45.18	2.28	12	38.51	57.00	1131.00	5790	20230303	-55.53	1360	20221013	89.34	5790	-55.53	20230303	2155	19.49	20230726	5790	-55.53	20230303	1360	89.34	20221013	5.70	N	288980	500	167 억	1476083	N	N	N	N
43	20230824	151031	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2590	340	2	15.11	32946691865	12605734	3793.70	2280	2785	2280	2925	1575	2250	2613.63	4.41	-354969	2353	2301	2268	2216	2183	2285	2200	167	675	500	1390	5	1	33460272	867	45.44	2.29	12	37.67	57.00	1131.00	5790	20230303	-55.27	1360	20221013	90.44	5790	-55.27	20230303	2155	20.19	20230726	5790	-55.27	20230303	1360	90.44	20221013	5.70	N	288980	500	167 억	1476083	N	N	N	N
44	20230824	141032	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2590	340	2	15.11	31023827815	11858065	3568.69	2280	2785	2280	2925	1575	2250	2616.26	4.41	-423468	2353	2301	2268	2216	2183	2285	2200	167	675	500	1390	5	1	33460272	867	45.44	2.29	12	35.44	57.00	1131.00	5790	20230303	-55.27	1360	20221013	90.44	5790	-55.27	20230303	2155	20.19	20230726	5790	-55.27	20230303	1360	90.44	20221013	5.70	N	288980	500	167 억	1476083	N	N	N	N
45	20230824	131036	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2515	265	2	11.78	19325787685	7463247	2246.06	2280	2760	2280	2925	1575	2250	2589.46	4.41	-337548	2353	2301	2268	2216	2183	2285	2200	167	675	500	1390	5	1	33460272	842	44.12	2.22	12	22.30	57.00	1131.00	5790	20230303	-56.56	1360	20221013	84.93	5790	-56.56	20230303	2155	16.71	20230726	5790	-56.56	20230303	1360	84.93	20221013	5.70	N	288980	500	167 억	1476083	N	N	N	N
46	20230824	121038	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2530	280	2	12.44	17840799205	6877955	2069.92	2280	2760	2280	2925	1575	2250	2593.91	4.41	-322924	2353	2301	2268	2216	2183	2285	2200	167	675	500	1390	5	1	33460272	847	44.39	2.24	12	20.56	57.00	1131.00	5790	20230303	-56.30	1360	20221013	86.03	5790	-56.30	20230303	2155	17.40	20230726	5790	-56.30	20230303	1360	86.03	20221013	5.70	N	288980	500	167 억	1476083	N	N	N	N
47	20230824	111033	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2725	475	2	21.11	10278922365	3984714	1199.20	2280	2760	2280	2925	1575	2250	2579.59	4.41	-236419	2353	2301	2268	2216	2183	2285	2200	167	675	500	1390	5	1	33460272	912	47.81	2.41	12	11.91	57.00	1131.00	5790	20230303	-52.94	1360	20221013	100.37	5790	-52.94	20230303	2155	26.45	20230726	5790	-52.94	20230303	1360	100.37	20221013	5.70	N	288980	500	167 억	1476083	N	N	N	N
48	20230824	101029	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2415	165	2	7.33	1266464740	528075	158.92	2280	2480	2280	2925	1575	2250	2398.27	4.41	-5284	2353	2301	2268	2216	2183	2285	2200	167	675	500	1390	5	1	33460272	808	42.37	2.14	12	1.58	57.00	1131.00	5790	20230303	-58.29	1360	20221013	77.57	5790	-58.29	20230303	2155	12.06	20230726	5790	-58.29	20230303	1360	77.57	20221013	5.70	N	288980	500	167 억	1476083	N	N	N	N
49	20230824	091033	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2290	40	2	1.78	78052295	33809	10.17	2280	2335	2280	2925	1575	2250	2308.62	4.41	16248	2353	2301	2268	2216	2183	2285	2200	167	675	500	1390	5	1	33460272	766	40.18	2.02	12	0.10	57.00	1131.00	5790	20230303	-60.45	1360	20221013	68.38	5790	-60.45	20230303	2155	6.26	20230726	5790	-60.45	20230303	1360	68.38	20221013	5.70	N	288980	500	167 억	1476083	N	N	N	N
50	20230823	161029	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2250	-50	5	-2.17	744786175	327371	134.67	2280	2320	2235	2990	1610	2300	2275.08	4.26	50862	2440	2370	2310	2240	2180	2340	2210	167	690	500	1420	5	1	33460272	753	39.47	1.99	12	0.98	57.00	1131.00	5790	20230303	-61.14	1360	20221013	65.44	5790	-61.14	20230303	2155	4.41	20230726	5790	-61.14	20230303	1360	65.44	20221013	5.85	N	288980	500	167 억	1425728	N	N	N	N
51	20230823	151026	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2260	-40	5	-1.74	691370270	303690	124.93	2280	2320	2235	2990	1610	2300	2276.57	4.26	50295	2440	2370	2310	2240	2180	2340	2210	167	690	500	1420	5	1	33460272	756	39.65	2.00	12	0.91	57.00	1131.00	5790	20230303	-60.97	1360	20221013	66.18	5790	-60.97	20230303	2155	4.87	20230726	5790	-60.97	20230303	1360	66.18	20221013	5.85	N	288980	500	167 억	1425728	N	N	N	N
52	20230823	141035	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2275	-25	5	-1.09	606454010	266296	109.54	2280	2320	2235	2990	1610	2300	2277.37	4.26	51401	2440	2370	2310	2240	2180	2340	2210	167	690	500	1420	5	1	33460272	761	39.91	2.01	12	0.80	57.00	1131.00	5790	20230303	-60.71	1360	20221013	67.28	5790	-60.71	20230303	2155	5.57	20230726	5790	-60.71	20230303	1360	67.28	20221013	5.85	N	288980	500	167 억	1425728	N	N	N	N
53	20230823	131026	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2290	-10	5	-0.43	536964270	235799	97.00	2280	2320	2235	2990	1610	2300	2277.21	4.26	51934	2440	2370	2310	2240	2180	2340	2210	167	690	500	1420	5	1	33460272	766	40.18	2.02	12	0.70	57.00	1131.00	5790	20230303	-60.45	1360	20221013	68.38	5790	-60.45	20230303	2155	6.26	20230726	5790	-60.45	20230303	1360	68.38	20221013	5.85	N	288980	500	167 억	1425728	N	N	N	N
54	20230823	121034	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2285	-15	5	-0.65	425206145	187167	76.99	2280	2305	2235	2990	1610	2300	2271.80	4.26	44191	2440	2370	2310	2240	2180	2340	2210	167	690	500	1420	5	1	33460272	765	40.09	2.02	12	0.56	57.00	1131.00	5790	20230303	-60.54	1360	20221013	68.01	5790	-60.54	20230303	2155	6.03	20230726	5790	-60.54	20230303	1360	68.01	20221013	5.85	N	288980	500	167 억	1425728	N	N	N	N
55	20230823	111028	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2280	-20	5	-0.87	375343650	165398	68.04	2280	2305	2235	2990	1610	2300	2269.34	4.26	39237	2440	2370	2310	2240	2180	2340	2210	167	690	500	1420	5	1	33460272	763	40.00	2.02	12	0.49	57.00	1131.00	5790	20230303	-60.62	1360	20221013	67.65	5790	-60.62	20230303	2155	5.80	20230726	5790	-60.62	20230303	1360	67.65	20221013	5.85	N	288980	500	167 억	1425728	N	N	N	N
56	20230823	101028	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2300	0	3	0.00	315262790	139119	57.23	2280	2305	2235	2990	1610	2300	2266.14	4.26	41176	2440	2370	2310	2240	2180	2340	2210	167	690	500	1420	5	1	33460272	770	40.35	2.03	12	0.42	57.00	1131.00	5790	20230303	-60.28	1360	20221013	69.12	5790	-60.28	20230303	2155	6.73	20230726	5790	-60.28	20230303	1360	69.12	20221013	5.85	N	288980	500	167 억	1425728	N	N	N	N
57	20230823	091038	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2255	-45	5	-1.96	82469180	36560	15.04	2280	2290	2235	2990	1610	2300	2255.72	4.26	-5809	2440	2370	2310	2240	2180	2340	2210	167	690	500	1420	5	1	33460272	755	39.56	1.99	12	0.11	57.00	1131.00	5790	20230303	-61.05	1360	20221013	65.81	5790	-61.05	20230303	2155	4.64	20230726	5790	-61.05	20230303	1360	65.81	20221013	5.85	N	288980	500	167 억	1425728	N	N	N	N
58	20230822	161023	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2300	-35	5	-1.50	547264230	237995	117.82	2325	2380	2250	3035	1635	2335	2299.48	4.39	-42418	2405	2370	2330	2295	2255	2387	2312	167	700	500	1440	5	1	33460272	770	40.35	2.03	12	0.71	57.00	1131.00	5790	20230303	-60.28	1360	20221013	69.12	5790	-60.28	20230303	2155	6.73	20230726	5790	-60.28	20230303	1360	69.12	20221013	5.91	N	288980	500	167 억	1469234	N	N	N	N
59	20230822	151024	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2255	-80	5	-3.43	489128115	212536	105.22	2325	2380	2255	3035	1635	2335	2301.39	4.39	-40841	2405	2370	2330	2295	2255	2387	2312	167	700	500	1440	5	1	33460272	755	39.56	1.99	12	0.64	57.00	1131.00	5790	20230303	-61.05	1360	20221013	65.81	5790	-61.05	20230303	2155	4.64	20230726	5790	-61.05	20230303	1360	65.81	20221013	5.91	N	288980	500	167 억	1469234	N	N	N	N
60	20230822	141024	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2295	-40	5	-1.71	342552915	148033	73.29	2325	2380	2275	3035	1635	2335	2314.03	4.39	-23247	2405	2370	2330	2295	2255	2387	2312	167	700	500	1440	5	1	33460272	768	40.26	2.03	12	0.44	57.00	1131.00	5790	20230303	-60.36	1360	20221013	68.75	5790	-60.36	20230303	2155	6.50	20230726	5790	-60.36	20230303	1360	68.75	20221013	5.91	N	288980	500	167 억	1469234	N	N	N	N
61	20230822	131021	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2310	-25	5	-1.07	292921400	126451	62.60	2325	2380	2275	3035	1635	2335	2316.48	4.39	-11191	2405	2370	2330	2295	2255	2387	2312	167	700	500	1440	5	1	33460272	773	40.53	2.04	12	0.38	57.00	1131.00	5790	20230303	-60.10	1360	20221013	69.85	5790	-60.10	20230303	2155	7.19	20230726	5790	-60.10	20230303	1360	69.85	20221013	5.91	N	288980	500	167 억	1469234	N	N	N	N
62	20230822	121008	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2300	-35	5	-1.50	263155805	113524	56.20	2325	2380	2275	3035	1635	2335	2318.06	4.39	-13890	2405	2370	2330	2295	2255	2387	2312	167	700	500	1440	5	1	33460272	770	40.35	2.03	12	0.34	57.00	1131.00	5790	20230303	-60.28	1360	20221013	69.12	5790	-60.28	20230303	2155	6.73	20230726	5790	-60.28	20230303	1360	69.12	20221013	5.91	N	288980	500	167 억	1469234	N	N	N	N
63	20230822	111021	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2305	-30	5	-1.28	241998525	104338	51.65	2325	2380	2275	3035	1635	2335	2319.37	4.39	-14117	2405	2370	2330	2295	2255	2387	2312	167	700	500	1440	5	1	33460272	771	40.44	2.04	12	0.31	57.00	1131.00	5790	20230303	-60.19	1360	20221013	69.49	5790	-60.19	20230303	2155	6.96	20230726	5790	-60.19	20230303	1360	69.49	20221013	5.91	N	288980	500	167 억	1469234	N	N	N	N
64	20230822	101018	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2325	-10	5	-0.43	210338940	90611	44.86	2325	2380	2275	3035	1635	2335	2321.34	4.39	-10875	2405	2370	2330	2295	2255	2387	2312	167	700	500	1440	5	1	33460272	778	40.79	2.06	12	0.27	57.00	1131.00	5790	20230303	-59.84	1360	20221013	70.96	5790	-59.84	20230303	2155	7.89	20230726	5790	-59.84	20230303	1360	70.96	20221013	5.91	N	288980	500	167 억	1469234	N	N	N	N
65	20230822	091017	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2320	-15	5	-0.64	99258080	42407	20.99	2325	2380	2320	3035	1635	2335	2340.61	4.39	-411	2405	2370	2330	2295	2255	2387	2312	167	700	500	1440	5	1	33460272	776	40.70	2.05	12	0.13	57.00	1131.00	5790	20230303	-59.93	1360	20221013	70.59	5790	-59.93	20230303	2155	7.66	20230726	5790	-59.93	20230303	1360	70.59	20221013	5.91	N	288980	500	167 억	1469234	N	N	N	N
66	20230821	161016	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2335	25	2	1.08	465429165	198884	98.01	2290	2365	2290	3000	1620	2310	2340.24	4.17	71515	2373	2341	2303	2271	2233	2357	2287	167	690	500	1430	5	1	33460272	781	40.96	2.06	12	0.59	57.00	1131.00	5790	20230303	-59.67	1360	20221013	71.69	5790	-59.67	20230303	2155	8.35	20230726	5790	-59.67	20230303	1360	71.69	20221013	5.96	N	288980	500	167 억	1396142	N	N	N	N
67	20230821	151022	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2340	30	2	1.30	445532715	190369	93.81	2290	2365	2290	3000	1620	2310	2340.36	4.17	70443	2373	2341	2303	2271	2233	2357	2287	167	690	500	1430	5	1	33460272	783	41.05	2.07	12	0.57	57.00	1131.00	5790	20230303	-59.59	1360	20221013	72.06	5790	-59.59	20230303	2155	8.58	20230726	5790	-59.59	20230303	1360	72.06	20221013	5.96	N	288980	500	167 억	1396142	N	N	N	N
68	20230821	141018	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2355	45	2	1.95	400889965	171281	84.41	2290	2365	2290	3000	1620	2310	2340.54	4.17	69323	2373	2341	2303	2271	2233	2357	2287	167	690	500	1430	5	1	33460272	788	41.32	2.08	12	0.51	57.00	1131.00	5790	20230303	-59.33	1360	20221013	73.16	5790	-59.33	20230303	2155	9.28	20230726	5790	-59.33	20230303	1360	73.16	20221013	5.96	N	288980	500	167 억	1396142	N	N	N	N
69	20230821	131030	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2345	35	2	1.52	365415405	156151	76.95	2290	2365	2290	3000	1620	2310	2340.14	4.17	67508	2373	2341	2303	2271	2233	2357	2287	167	690	500	1430	5	1	33460272	785	41.14	2.07	12	0.47	57.00	1131.00	5790	20230303	-59.50	1360	20221013	72.43	5790	-59.50	20230303	2155	8.82	20230726	5790	-59.50	20230303	1360	72.43	20221013	5.96	N	288980	500	167 억	1396142	N	N	N	N
70	20230821	121027	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2345	35	2	1.52	330378515	141238	69.60	2290	2365	2290	3000	1620	2310	2339.16	4.17	67541	2373	2341	2303	2271	2233	2357	2287	167	690	500	1430	5	1	33460272	785	41.14	2.07	12	0.42	57.00	1131.00	5790	20230303	-59.50	1360	20221013	72.43	5790	-59.50	20230303	2155	8.82	20230726	5790	-59.50	20230303	1360	72.43	20221013	5.96	N	288980	500	167 억	1396142	N	N	N	N
71	20230821	111018	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2360	50	2	2.16	254411660	108902	53.67	2290	2365	2290	3000	1620	2310	2336.15	4.17	49217	2373	2341	2303	2271	2233	2357	2287	167	690	500	1430	5	1	33460272	790	41.40	2.09	12	0.33	57.00	1131.00	5790	20230303	-59.24	1360	20221013	73.53	5790	-59.24	20230303	2155	9.51	20230726	5790	-59.24	20230303	1360	73.53	20221013	5.96	N	288980	500	167 억	1396142	N	N	N	N
72	20230821	101015	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2355	45	2	1.95	176864470	75957	37.43	2290	2365	2290	3000	1620	2310	2328.48	4.17	33808	2373	2341	2303	2271	2233	2357	2287	167	690	500	1430	5	1	33460272	788	41.32	2.08	12	0.23	57.00	1131.00	5790	20230303	-59.33	1360	20221013	73.16	5790	-59.33	20230303	2155	9.28	20230726	5790	-59.33	20230303	1360	73.16	20221013	5.96	N	288980	500	167 억	1396142	N	N	N	N
73	20230821	091026	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2315	5	2	0.22	26962220	11733	5.78	2290	2320	2290	3000	1620	2310	2297.98	4.17	929	2373	2341	2303	2271	2233	2357	2287	167	690	500	1430	5	1	33460272	775	40.61	2.05	12	0.04	57.00	1131.00	5790	20230303	-60.02	1360	20221013	70.22	5790	-60.02	20230303	2155	7.42	20230726	5790	-60.02	20230303	1360	70.22	20221013	5.96	N	288980	500	167 억	1396142	N	N	N	N
74	20230818	161017	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2310	-35	5	-1.49	458927260	200305	38.27	2300	2335	2265	3045	1645	2345	2291.11	4.09	28162	2541	2442	2351	2252	2161	2492	2302	167	700	500	1450	5	1	33460272	773	40.53	2.04	12	0.60	57.00	1131.00	5790	20230303	-60.10	1360	20221013	69.85	5790	-60.10	20230303	2155	7.19	20230726	5790	-60.10	20230303	1360	69.85	20221013	6.07	N	288980	500	167 억	1367976	N	N	N	N
75	20230818	151007	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2310	-35	5	-1.49	429607925	187625	35.84	2300	2335	2265	3045	1645	2345	2289.72	4.09	27477	2541	2442	2351	2252	2161	2492	2302	167	700	500	1450	5	1	33460272	773	40.53	2.04	12	0.56	57.00	1131.00	5790	20230303	-60.10	1360	20221013	69.85	5790	-60.10	20230303	2155	7.19	20230726	5790	-60.10	20230303	1360	69.85	20221013	6.07	N	288980	500	167 억	1367976	N	N	N	N
76	20230818	141017	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2300	-45	5	-1.92	374619315	163720	31.28	2300	2335	2265	3045	1645	2345	2288.17	4.09	16673	2541	2442	2351	2252	2161	2492	2302	167	700	500	1450	5	1	33460272	770	40.35	2.03	12	0.49	57.00	1131.00	5790	20230303	-60.28	1360	20221013	69.12	5790	-60.28	20230303	2155	6.73	20230726	5790	-60.28	20230303	1360	69.12	20221013	6.07	N	288980	500	167 억	1367976	N	N	N	N
77	20230818	131009	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2290	-55	5	-2.35	294708765	128799	24.61	2300	2335	2265	3045	1645	2345	2288.13	4.09	1783	2541	2442	2351	2252	2161	2492	2302	167	700	500	1450	5	1	33460272	766	40.18	2.02	12	0.38	57.00	1131.00	5790	20230303	-60.45	1360	20221013	68.38	5790	-60.45	20230303	2155	6.26	20230726	5790	-60.45	20230303	1360	68.38	20221013	6.07	N	288980	500	167 억	1367976	N	N	N	N
78	20230818	121020	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2310	-35	5	-1.49	265915790	116267	22.21	2300	2335	2265	3045	1645	2345	2287.11	4.09	6211	2541	2442	2351	2252	2161	2492	2302	167	700	500	1450	5	1	33460272	773	40.53	2.04	12	0.35	57.00	1131.00	5790	20230303	-60.10	1360	20221013	69.85	5790	-60.10	20230303	2155	7.19	20230726	5790	-60.10	20230303	1360	69.85	20221013	6.07	N	288980	500	167 억	1367976	N	N	N	N
79	20230818	111011	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2305	-40	5	-1.71	221363785	96974	18.53	2300	2335	2265	3045	1645	2345	2282.71	4.09	-2399	2541	2442	2351	2252	2161	2492	2302	167	700	500	1450	5	1	33460272	771	40.44	2.04	12	0.29	57.00	1131.00	5790	20230303	-60.19	1360	20221013	69.49	5790	-60.19	20230303	2155	6.96	20230726	5790	-60.19	20230303	1360	69.49	20221013	6.07	N	288980	500	167 억	1367976	N	N	N	N
80	20230818	101018	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2275	-70	5	-2.99	141606580	62065	11.86	2300	2335	2265	3045	1645	2345	2281.59	4.09	-14020	2541	2442	2351	2252	2161	2492	2302	167	700	500	1450	5	1	33460272	761	39.91	2.01	12	0.19	57.00	1131.00	5790	20230303	-60.71	1360	20221013	67.28	5790	-60.71	20230303	2155	5.57	20230726	5790	-60.71	20230303	1360	67.28	20221013	6.07	N	288980	500	167 억	1367976	N	N	N	N
81	20230818	091022	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2290	-55	5	-2.35	42855295	18729	3.58	2300	2335	2275	3045	1645	2345	2288.18	4.09	631	2541	2442	2351	2252	2161	2492	2302	167	700	500	1450	5	1	33460272	766	40.18	2.02	12	0.06	57.00	1131.00	5790	20230303	-60.45	1360	20221013	68.38	5790	-60.45	20230303	2155	6.26	20230726	5790	-60.45	20230303	1360	68.38	20221013	6.07	N	288980	500	167 억	1367976	N	N	N	N
82	20230817	161017	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2345	-15	5	-0.64	1221333345	522945	135.67	2305	2450	2260	3065	1655	2360	2335.46	4.00	30312	2520	2440	2380	2300	2240	2410	2270	167	705	500	1460	5	1	33460272	785	41.14	2.07	12	1.56	57.00	1131.00	5790	20230303	-59.50	1360	20221013	72.43	5790	-59.50	20230303	2155	8.82	20230726	5790	-59.50	20230303	1360	72.43	20221013	6.07	N	288980	500	167 억	1337618	N	N	N	N
83	20230817	151023	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2340	-20	5	-0.85	1173501140	502575	130.38	2305	2450	2260	3065	1655	2360	2334.98	4.00	28095	2520	2440	2380	2300	2240	2410	2270	167	705	500	1460	5	1	33460272	783	41.05	2.07	12	1.50	57.00	1131.00	5790	20230303	-59.59	1360	20221013	72.06	5790	-59.59	20230303	2155	8.58	20230726	5790	-59.59	20230303	1360	72.06	20221013	6.07	N	288980	500	167 억	1337618	N	N	N	N
84	20230817	141014	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2345	-15	5	-0.64	1091630430	467530	121.29	2305	2450	2260	3065	1655	2360	2334.89	4.00	16349	2520	2440	2380	2300	2240	2410	2270	167	705	500	1460	5	1	33460272	785	41.14	2.07	12	1.40	57.00	1131.00	5790	20230303	-59.50	1360	20221013	72.43	5790	-59.50	20230303	2155	8.82	20230726	5790	-59.50	20230303	1360	72.43	20221013	6.07	N	288980	500	167 억	1337618	N	N	N	N
85	20230817	131011	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2355	-5	5	-0.21	983837715	421768	109.42	2305	2450	2260	3065	1655	2360	2332.65	4.00	17979	2520	2440	2380	2300	2240	2410	2270	167	705	500	1460	5	1	33460272	788	41.32	2.08	12	1.26	57.00	1131.00	5790	20230303	-59.33	1360	20221013	73.16	5790	-59.33	20230303	2155	9.28	20230726	5790	-59.33	20230303	1360	73.16	20221013	6.07	N	288980	500	167 억	1337618	N	N	N	N
86	20230817	121014	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2315	-45	5	-1.91	467318285	203481	52.79	2305	2345	2260	3065	1655	2360	2296.62	4.00	58676	2520	2440	2380	2300	2240	2410	2270	167	705	500	1460	5	1	33460272	775	40.61	2.05	12	0.61	57.00	1131.00	5790	20230303	-60.02	1360	20221013	70.22	5790	-60.02	20230303	2155	7.42	20230726	5790	-60.02	20230303	1360	70.22	20221013	6.07	N	288980	500	167 억	1337618	N	N	N	N
87	20230817	111015	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2310	-50	5	-2.12	380918490	166136	43.10	2305	2345	2260	3065	1655	2360	2292.81	4.00	40049	2520	2440	2380	2300	2240	2410	2270	167	705	500	1460	5	1	33460272	773	40.53	2.04	12	0.50	57.00	1131.00	5790	20230303	-60.10	1360	20221013	69.85	5790	-60.10	20230303	2155	7.19	20230726	5790	-60.10	20230303	1360	69.85	20221013	6.07	N	288980	500	167 억	1337618	N	N	N	N
88	20230817	101010	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2310	-50	5	-2.12	284029025	123837	32.13	2305	2345	2260	3065	1655	2360	2293.57	4.00	40339	2520	2440	2380	2300	2240	2410	2270	167	705	500	1460	5	1	33460272	773	40.53	2.04	12	0.37	57.00	1131.00	5790	20230303	-60.10	1360	20221013	69.85	5790	-60.10	20230303	2155	7.19	20230726	5790	-60.10	20230303	1360	69.85	20221013	6.07	N	288980	500	167 억	1337618	N	N	N	N
89	20230817	091008	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2295	-65	5	-2.75	102464265	44293	11.49	2305	2345	2295	3065	1655	2360	2313.33	4.00	10403	2520	2440	2380	2300	2240	2410	2270	167	705	500	1460	5	1	33460272	768	40.26	2.03	12	0.13	57.00	1131.00	5790	20230303	-60.36	1360	20221013	68.75	5790	-60.36	20230303	2155	6.50	20230726	5790	-60.36	20230303	1360	68.75	20221013	6.07	N	288980	500	167 억	1337618	N	N	N	N
90	20230816	161014	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2360	-110	5	-4.45	880592405	372100	198.15	2420	2460	2320	3210	1730	2470	2366.56	4.02	-6883	2586	2527	2486	2427	2386	2507	2407	167	740	500	1530	5	1	33460272	790	41.40	2.09	12	1.11	57.00	1131.00	5790	20230303	-59.24	1360	20221013	73.53	5790	-59.24	20230303	2155	9.51	20230726	5790	-59.24	20230303	1360	73.53	20221013	6.06	N	288980	500	167 억	1344501	N	N	N	N
91	20230816	151016	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2355	-115	5	-4.66	825061645	348559	185.62	2420	2460	2320	3210	1730	2470	2367.05	4.02	-11728	2586	2527	2486	2427	2386	2507	2407	167	740	500	1530	5	1	33460272	788	41.32	2.08	12	1.04	57.00	1131.00	5790	20230303	-59.33	1360	20221013	73.16	5790	-59.33	20230303	2155	9.28	20230726	5790	-59.33	20230303	1360	73.16	20221013	6.06	N	288980	500	167 억	1344501	N	N	N	N
92	20230816	141014	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2350	-120	5	-4.86	733364905	309831	164.99	2420	2460	2320	3210	1730	2470	2366.97	4.02	-20525	2586	2527	2486	2427	2386	2507	2407	167	740	500	1530	5	1	33460272	786	41.23	2.08	12	0.93	57.00	1131.00	5790	20230303	-59.41	1360	20221013	72.79	5790	-59.41	20230303	2155	9.05	20230726	5790	-59.41	20230303	1360	72.79	20221013	6.06	N	288980	500	167 억	1344501	N	N	N	N
93	20230816	131012	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2355	-115	5	-4.66	601165715	253667	135.09	2420	2460	2320	3210	1730	2470	2369.88	4.02	-38963	2586	2527	2486	2427	2386	2507	2407	167	740	500	1530	5	1	33460272	788	41.32	2.08	12	0.76	57.00	1131.00	5790	20230303	-59.33	1360	20221013	73.16	5790	-59.33	20230303	2155	9.28	20230726	5790	-59.33	20230303	1360	73.16	20221013	6.06	N	288980	500	167 억	1344501	N	N	N	N
94	20230816	121026	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2365	-105	5	-4.25	578319345	243994	129.93	2420	2460	2320	3210	1730	2470	2370.20	4.02	-41091	2586	2527	2486	2427	2386	2507	2407	167	740	500	1530	5	1	33460272	791	41.49	2.09	12	0.73	57.00	1131.00	5790	20230303	-59.15	1360	20221013	73.90	5790	-59.15	20230303	2155	9.74	20230726	5790	-59.15	20230303	1360	73.90	20221013	6.06	N	288980	500	167 억	1344501	N	N	N	N
95	20230816	111021	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2380	-90	5	-3.64	525277035	221647	118.03	2420	2460	2320	3210	1730	2470	2369.86	4.02	-39153	2586	2527	2486	2427	2386	2507	2407	167	740	500	1530	5	1	33460272	796	41.75	2.10	12	0.66	57.00	1131.00	5790	20230303	-58.89	1360	20221013	75.00	5790	-58.89	20230303	2155	10.44	20230726	5790	-58.89	20230303	1360	75.00	20221013	6.06	N	288980	500	167 억	1344501	N	N	N	N
96	20230816	101016	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2350	-120	5	-4.86	393076385	165930	88.36	2420	2460	2320	3210	1730	2470	2368.90	4.02	-41503	2586	2527	2486	2427	2386	2507	2407	167	740	500	1530	5	1	33460272	786	41.23	2.08	12	0.50	57.00	1131.00	5790	20230303	-59.41	1360	20221013	72.79	5790	-59.41	20230303	2155	9.05	20230726	5790	-59.41	20230303	1360	72.79	20221013	6.06	N	288980	500	167 억	1344501	N	N	N	N
97	20230816	091011	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2410	-60	5	-2.43	73971395	30572	16.28	2420	2460	2410	3210	1730	2470	2419.51	4.02	-7675	2586	2527	2486	2427	2386	2507	2407	167	740	500	1530	5	1	33460272	806	42.28	2.13	12	0.09	57.00	1131.00	5790	20230303	-58.38	1360	20221013	77.21	5790	-58.38	20230303	2155	11.83	20230726	5790	-58.38	20230303	1360	77.21	20221013	6.06	N	288980	500	167 억	1344501	N	N	N	N
98	20230814	161003	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2470	-60	5	-2.37	459038015	185862	78.35	2545	2545	2445	3285	1775	2530	2469.19	4.15	-45156	2613	2571	2518	2476	2423	2592	2497	167	755	500	1560	5	1	33460272	826	43.33	2.18	12	0.56	57.00	1131.00	5790	20230303	-57.34	1360	20221013	81.62	5790	-57.34	20230303	2155	14.62	20230726	5790	-57.34	20230303	1360	81.62	20221013	6.08	N	288980	500	167 억	1390225	N	N	N	N
99	20230814	150959	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2470	-60	5	-2.37	431658125	174774	73.68	2545	2545	2445	3285	1775	2530	2469.19	4.15	-45080	2613	2571	2518	2476	2423	2592	2497	167	755	500	1560	5	1	33460272	826	43.33	2.18	12	0.52	57.00	1131.00	5790	20230303	-57.34	1360	20221013	81.62	5790	-57.34	20230303	2155	14.62	20230726	5790	-57.34	20230303	1360	81.62	20221013	6.08	N	288980	500	167 억	1390225	N	N	N	N
100	20230814	141002	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2465	-65	5	-2.57	403103205	163215	68.80	2545	2545	2445	3285	1775	2530	2469.10	4.15	-41666	2613	2571	2518	2476	2423	2592	2497	167	755	500	1560	5	1	33460272	825	43.25	2.18	12	0.49	57.00	1131.00	5790	20230303	-57.43	1360	20221013	81.25	5790	-57.43	20230303	2155	14.39	20230726	5790	-57.43	20230303	1360	81.25	20221013	6.08	N	288980	500	167 억	1390225	N	N	N	N
101	20230814	130951	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2480	-50	5	-1.98	366764640	148480	62.59	2545	2545	2445	3285	1775	2530	2469.40	4.15	-37207	2613	2571	2518	2476	2423	2592	2497	167	755	500	1560	5	1	33460272	830	43.51	2.19	12	0.44	57.00	1131.00	5790	20230303	-57.17	1360	20221013	82.35	5790	-57.17	20230303	2155	15.08	20230726	5790	-57.17	20230303	1360	82.35	20221013	6.08	N	288980	500	167 억	1390225	N	N	N	N
102	20230814	120958	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2460	-70	5	-2.77	333654450	135063	56.94	2545	2545	2445	3285	1775	2530	2469.56	4.15	-36558	2613	2571	2518	2476	2423	2592	2497	167	755	500	1560	5	1	33460272	823	43.16	2.18	12	0.40	57.00	1131.00	5790	20230303	-57.51	1360	20221013	80.88	5790	-57.51	20230303	2155	14.15	20230726	5790	-57.51	20230303	1360	80.88	20221013	6.08	N	288980	500	167 억	1390225	N	N	N	N
103	20230814	110952	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2465	-65	5	-2.57	271936155	109924	46.34	2545	2545	2445	3285	1775	2530	2472.93	4.15	-33935	2613	2571	2518	2476	2423	2592	2497	167	755	500	1560	5	1	33460272	825	43.25	2.18	12	0.33	57.00	1131.00	5790	20230303	-57.43	1360	20221013	81.25	5790	-57.43	20230303	2155	14.39	20230726	5790	-57.43	20230303	1360	81.25	20221013	6.08	N	288980	500	167 억	1390225	N	N	N	N
104	20230814	100955	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2470	-60	5	-2.37	211346955	85330	35.97	2545	2545	2445	3285	1775	2530	2475.68	4.15	-36962	2613	2571	2518	2476	2423	2592	2497	167	755	500	1560	5	1	33460272	826	43.33	2.18	12	0.26	57.00	1131.00	5790	20230303	-57.34	1360	20221013	81.62	5790	-57.34	20230303	2155	14.62	20230726	5790	-57.34	20230303	1360	81.62	20221013	6.08	N	288980	500	167 억	1390225	N	N	N	N
105	20230814	090952	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2490	-40	5	-1.58	55179155	22023	9.28	2545	2545	2480	3285	1775	2530	2503.37	4.15	-9510	2613	2571	2518	2476	2423	2592	2497	167	755	500	1560	5	1	33460272	833	43.68	2.20	12	0.07	57.00	1131.00	5790	20230303	-56.99	1360	20221013	83.09	5790	-56.99	20230303	2155	15.55	20230726	5790	-56.99	20230303	1360	83.09	20221013	6.08	N	288980	500	167 억	1390225	N	N	N	N
106	20230811	160951	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2530	60	2	2.43	588123895	232713	67.64	2470	2560	2465	3210	1730	2470	2527.25	4.05	35030	2603	2536	2468	2401	2333	2502	2367	167	740	500	1530	5	1	33460272	847	44.39	2.24	12	0.70	57.00	1131.00	5790	20230303	-56.30	1360	20221013	86.03	5790	-56.30	20230303	2155	17.40	20230726	5790	-56.30	20230303	1360	86.03	20221013	6.21	N	288980	500	167 억	1354657	N	N	N	N
107	20230811	150947	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2525	55	2	2.23	569321720	225263	65.48	2470	2560	2465	3210	1730	2470	2527.36	4.05	35741	2603	2536	2468	2401	2333	2502	2367	167	740	500	1530	5	1	33460272	845	44.30	2.23	12	0.67	57.00	1131.00	5790	20230303	-56.39	1360	20221013	85.66	5790	-56.39	20230303	2155	17.17	20230726	5790	-56.39	20230303	1360	85.66	20221013	6.21	N	288980	500	167 억	1354657	N	N	N	N
108	20230811	140945	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2540	70	2	2.83	507675040	200820	58.37	2470	2560	2465	3210	1730	2470	2528.01	4.05	38934	2603	2536	2468	2401	2333	2502	2367	167	740	500	1530	5	1	33460272	850	44.56	2.25	12	0.60	57.00	1131.00	5790	20230303	-56.13	1360	20221013	86.76	5790	-56.13	20230303	2155	17.87	20230726	5790	-56.13	20230303	1360	86.76	20221013	6.21	N	288980	500	167 억	1354657	N	N	N	N
109	20230811	130944	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2555	85	2	3.44	414044930	163865	47.63	2470	2560	2465	3210	1730	2470	2526.74	4.05	44916	2603	2536	2468	2401	2333	2502	2367	167	740	500	1530	5	1	33460272	855	44.82	2.26	12	0.49	57.00	1131.00	5790	20230303	-55.87	1360	20221013	87.87	5790	-55.87	20230303	2155	18.56	20230726	5790	-55.87	20230303	1360	87.87	20221013	6.21	N	288980	500	167 억	1354657	N	N	N	N
110	20230811	120936	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2530	60	2	2.43	327994640	130111	37.82	2470	2540	2465	3210	1730	2470	2520.88	4.05	52296	2603	2536	2468	2401	2333	2502	2367	167	740	500	1530	5	1	33460272	847	44.39	2.24	12	0.39	57.00	1131.00	5790	20230303	-56.30	1360	20221013	86.03	5790	-56.30	20230303	2155	17.40	20230726	5790	-56.30	20230303	1360	86.03	20221013	6.21	N	288980	500	167 억	1354657	N	N	N	N
111	20230811	110936	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2525	55	2	2.23	268640940	106662	31.00	2470	2540	2465	3210	1730	2470	2518.62	4.05	48528	2603	2536	2468	2401	2333	2502	2367	167	740	500	1530	5	1	33460272	845	44.30	2.23	12	0.32	57.00	1131.00	5790	20230303	-56.39	1360	20221013	85.66	5790	-56.39	20230303	2155	17.17	20230726	5790	-56.39	20230303	1360	85.66	20221013	6.21	N	288980	500	167 억	1354657	N	N	N	N
112	20230811	100932	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2530	60	2	2.43	153627455	61108	17.76	2470	2540	2465	3210	1730	2470	2514.03	4.05	25700	2603	2536	2468	2401	2333	2502	2367	167	740	500	1530	5	1	33460272	847	44.39	2.24	12	0.18	57.00	1131.00	5790	20230303	-56.30	1360	20221013	86.03	5790	-56.30	20230303	2155	17.40	20230726	5790	-56.30	20230303	1360	86.03	20221013	6.21	N	288980	500	167 억	1354657	N	N	N	N
113	20230811	090943	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2485	15	2	0.61	20314620	8215	2.39	2470	2525	2465	3210	1730	2470	2472.87	4.05	2780	2603	2536	2468	2401	2333	2502	2367	167	740	500	1530	5	1	33460272	831	43.60	2.20	12	0.02	57.00	1131.00	5790	20230303	-57.08	1360	20221013	82.72	5790	-57.08	20230303	2155	15.31	20230726	5790	-57.08	20230303	1360	82.72	20221013	6.21	N	288980	500	167 억	1354657	N	N	N	N
114	20230810	160933	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2470	-40	5	-1.59	840115930	342403	131.29	2510	2535	2400	3260	1760	2510	2453.59	3.94	38738	2593	2551	2493	2451	2393	2572	2472	167	750	500	1550	5	1	33460272	826	43.33	2.18	12	1.02	57.00	1131.00	5790	20230303	-57.34	1360	20221013	81.62	5790	-57.34	20230303	2155	14.62	20230726	5790	-57.34	20230303	1360	81.62	20221013	6.19	N	288980	500	167 억	1316816	N	N	N	N
115	20230810	150931	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2485	-25	5	-1.00	804860795	328168	125.83	2510	2535	2400	3260	1760	2510	2452.59	3.94	27969	2593	2551	2493	2451	2393	2572	2472	167	750	500	1550	5	1	33460272	831	43.60	2.20	12	0.98	57.00	1131.00	5790	20230303	-57.08	1360	20221013	82.72	5790	-57.08	20230303	2155	15.31	20230726	5790	-57.08	20230303	1360	82.72	20221013	6.19	N	288980	500	167 억	1316816	N	N	N	N
116	20230810	140932	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2485	-25	5	-1.00	608701055	248773	95.39	2510	2535	2400	3260	1760	2510	2446.81	3.94	4304	2593	2551	2493	2451	2393	2572	2472	167	750	500	1550	5	1	33460272	831	43.60	2.20	12	0.74	57.00	1131.00	5790	20230303	-57.08	1360	20221013	82.72	5790	-57.08	20230303	2155	15.31	20230726	5790	-57.08	20230303	1360	82.72	20221013	6.19	N	288980	500	167 억	1316816	N	N	N	N
117	20230810	130922	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2490	-20	5	-0.80	572043730	234031	89.74	2510	2535	2400	3260	1760	2510	2444.31	3.94	-1935	2593	2551	2493	2451	2393	2572	2472	167	750	500	1550	5	1	33460272	833	43.68	2.20	12	0.70	57.00	1131.00	5790	20230303	-56.99	1360	20221013	83.09	5790	-56.99	20230303	2155	15.55	20230726	5790	-56.99	20230303	1360	83.09	20221013	6.19	N	288980	500	167 억	1316816	N	N	N	N
118	20230810	120940	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2470	-40	5	-1.59	507019465	207911	79.72	2510	2535	2400	3260	1760	2510	2438.64	3.94	62	2593	2551	2493	2451	2393	2572	2472	167	750	500	1550	5	1	33460272	826	43.33	2.18	12	0.62	57.00	1131.00	5790	20230303	-57.34	1360	20221013	81.62	5790	-57.34	20230303	2155	14.62	20230726	5790	-57.34	20230303	1360	81.62	20221013	6.19	N	288980	500	167 억	1316816	N	N	N	N
119	20230810	110942	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2455	-55	5	-2.19	456542815	187503	71.90	2510	2535	2400	3260	1760	2510	2434.86	3.94	-1317	2593	2551	2493	2451	2393	2572	2472	167	750	500	1550	5	1	33460272	821	43.07	2.17	12	0.56	57.00	1131.00	5790	20230303	-57.60	1360	20221013	80.51	5790	-57.60	20230303	2155	13.92	20230726	5790	-57.60	20230303	1360	80.51	20221013	6.19	N	288980	500	167 억	1316816	N	N	N	N
120	20230810	100936	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2420	-90	5	-3.59	331370300	136144	52.20	2510	2535	2400	3260	1760	2510	2433.97	3.94	-33745	2593	2551	2493	2451	2393	2572	2472	167	750	500	1550	5	1	33460272	810	42.46	2.14	12	0.41	57.00	1131.00	5790	20230303	-58.20	1360	20221013	77.94	5790	-58.20	20230303	2155	12.30	20230726	5790	-58.20	20230303	1360	77.94	20221013	6.19	N	288980	500	167 억	1316816	N	N	N	N
121	20230810	090946	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2460	-50	5	-1.99	68254715	27630	10.59	2510	2535	2450	3260	1760	2510	2470.31	3.94	-11730	2593	2551	2493	2451	2393	2572	2472	167	750	500	1550	5	1	33460272	823	43.16	2.18	12	0.08	57.00	1131.00	5790	20230303	-57.51	1360	20221013	80.88	5790	-57.51	20230303	2155	14.15	20230726	5790	-57.51	20230303	1360	80.88	20221013	6.19	N	288980	500	167 억	1316816	N	N	N	N
122	20230809	160932	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2510	70	2	2.87	644980085	259022	64.09	2435	2535	2435	3170	1710	2440	2489.92	3.61	106886	2653	2546	2473	2366	2293	2510	2330	167	730	500	1510	5	1	33460272	840	44.04	2.22	12	0.77	57.00	1131.00	5790	20230303	-56.65	1360	20221013	84.56	5790	-56.65	20230303	2155	16.47	20230726	5790	-56.65	20230303	1360	84.56	20221013	6.15	N	288980	500	167 억	1209057	N	N	N	N
123	20230809	150921	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2515	75	2	3.07	612400720	246053	60.88	2435	2535	2435	3170	1710	2440	2488.91	3.61	102790	2653	2546	2473	2366	2293	2510	2330	167	730	500	1510	5	1	33460272	842	44.12	2.22	12	0.74	57.00	1131.00	5790	20230303	-56.56	1360	20221013	84.93	5790	-56.56	20230303	2155	16.71	20230726	5790	-56.56	20230303	1360	84.93	20221013	6.15	N	288980	500	167 억	1209057	N	N	N	N
124	20230809	140919	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2515	75	2	3.07	546517460	219847	54.40	2435	2535	2435	3170	1710	2440	2485.91	3.61	93761	2653	2546	2473	2366	2293	2510	2330	167	730	500	1510	5	1	33460272	842	44.12	2.22	12	0.66	57.00	1131.00	5790	20230303	-56.56	1360	20221013	84.93	5790	-56.56	20230303	2155	16.71	20230726	5790	-56.56	20230303	1360	84.93	20221013	6.15	N	288980	500	167 억	1209057	N	N	N	N
125	20230809	130940	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2520	80	2	3.28	526771475	212001	52.45	2435	2530	2435	3170	1710	2440	2484.77	3.61	93248	2653	2546	2473	2366	2293	2510	2330	167	730	500	1510	5	1	33460272	843	44.21	2.23	12	0.63	57.00	1131.00	5790	20230303	-56.48	1360	20221013	85.29	5790	-56.48	20230303	2155	16.94	20230726	5790	-56.48	20230303	1360	85.29	20221013	6.15	N	288980	500	167 억	1209057	N	N	N	N
126	20230809	120938	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2510	70	2	2.87	425956770	171908	42.53	2435	2520	2435	3170	1710	2440	2477.83	3.61	66167	2653	2546	2473	2366	2293	2510	2330	167	730	500	1510	5	1	33460272	840	44.04	2.22	12	0.51	57.00	1131.00	5790	20230303	-56.65	1360	20221013	84.56	5790	-56.65	20230303	2155	16.47	20230726	5790	-56.65	20230303	1360	84.56	20221013	6.15	N	288980	500	167 억	1209057	N	N	N	N
127	20230809	110930	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2485	45	2	1.84	360326470	145736	36.06	2435	2510	2435	3170	1710	2440	2472.47	3.61	55315	2653	2546	2473	2366	2293	2510	2330	167	730	500	1510	5	1	33460272	831	43.60	2.20	12	0.44	57.00	1131.00	5790	20230303	-57.08	1360	20221013	82.72	5790	-57.08	20230303	2155	15.31	20230726	5790	-57.08	20230303	1360	82.72	20221013	6.15	N	288980	500	167 억	1209057	N	N	N	N
128	20230809	100919	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2480	40	2	1.64	304545330	123363	30.52	2435	2500	2435	3170	1710	2440	2468.70	3.61	51122	2653	2546	2473	2366	2293	2510	2330	167	730	500	1510	5	1	33460272	830	43.51	2.19	12	0.37	57.00	1131.00	5790	20230303	-57.17	1360	20221013	82.35	5790	-57.17	20230303	2155	15.08	20230726	5790	-57.17	20230303	1360	82.35	20221013	6.15	N	288980	500	167 억	1209057	N	N	N	N
129	20230809	090924	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2460	20	2	0.82	146730620	59842	14.81	2435	2495	2435	3170	1710	2440	2451.98	3.61	15249	2653	2546	2473	2366	2293	2510	2330	167	730	500	1510	5	1	33460272	823	43.16	2.18	12	0.18	57.00	1131.00	5790	20230303	-57.51	1360	20221013	80.88	5790	-57.51	20230303	2155	14.15	20230726	5790	-57.51	20230303	1360	80.88	20221013	6.15	N	288980	500	167 억	1209057	N	N	N	N
130	20230808	160941	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2440	-115	5	-4.50	987614505	397748	127.33	2555	2580	2400	3320	1790	2555	2482.81	3.37	82040	2665	2610	2570	2515	2475	2590	2495	167	765	500	1580	5	1	33460272	816	42.81	2.16	12	1.19	57.00	1131.00	5790	20230303	-57.86	1360	20221013	79.41	5790	-57.86	20230303	2155	13.23	20230726	5790	-57.86	20230303	1360	79.41	20221013	6.19	N	288980	500	167 억	1127001	N	N	N	N
131	20230808	150929	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2465	-90	5	-3.52	809101585	324484	103.88	2555	2580	2455	3320	1790	2555	2493.13	3.37	69505	2665	2610	2570	2515	2475	2590	2495	167	765	500	1580	5	1	33460272	825	43.25	2.18	12	0.97	57.00	1131.00	5790	20230303	-57.43	1360	20221013	81.25	5790	-57.43	20230303	2155	14.39	20230726	5790	-57.43	20230303	1360	81.25	20221013	6.19	N	288980	500	167 억	1127001	N	N	N	N
132	20230808	140926	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2470	-85	5	-3.33	720554740	288553	92.37	2555	2580	2460	3320	1790	2555	2496.74	3.37	69775	2665	2610	2570	2515	2475	2590	2495	167	765	500	1580	5	1	33460272	826	43.33	2.18	12	0.86	57.00	1131.00	5790	20230303	-57.34	1360	20221013	81.62	5790	-57.34	20230303	2155	14.62	20230726	5790	-57.34	20230303	1360	81.62	20221013	6.19	N	288980	500	167 억	1127001	N	N	N	N
133	20230808	130917	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2485	-70	5	-2.74	647417400	258955	82.90	2555	2580	2460	3320	1790	2555	2499.70	3.37	73993	2665	2610	2570	2515	2475	2590	2495	167	765	500	1580	5	1	33460272	831	43.60	2.20	12	0.77	57.00	1131.00	5790	20230303	-57.08	1360	20221013	82.72	5790	-57.08	20230303	2155	15.31	20230726	5790	-57.08	20230303	1360	82.72	20221013	6.19	N	288980	500	167 억	1127001	N	N	N	N
134	20230808	120924	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2485	-70	5	-2.74	382673715	152260	48.74	2555	2580	2460	3320	1790	2555	2512.76	3.37	-10542	2665	2610	2570	2515	2475	2590	2495	167	765	500	1580	5	1	33460272	831	43.60	2.20	12	0.46	57.00	1131.00	5790	20230303	-57.08	1360	20221013	82.72	5790	-57.08	20230303	2155	15.31	20230726	5790	-57.08	20230303	1360	82.72	20221013	6.19	N	288980	500	167 억	1127001	N	N	N	N
135	20230808	110912	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2495	-60	5	-2.35	338983145	134689	43.12	2555	2580	2460	3320	1790	2555	2516.23	3.37	-8709	2665	2610	2570	2515	2475	2590	2495	167	765	500	1580	5	1	33460272	835	43.77	2.21	12	0.40	57.00	1131.00	5790	20230303	-56.91	1360	20221013	83.46	5790	-56.91	20230303	2155	15.78	20230726	5790	-56.91	20230303	1360	83.46	20221013	6.19	N	288980	500	167 억	1127001	N	N	N	N
136	20230808	100925	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2525	-30	5	-1.17	256690960	101854	32.61	2555	2580	2460	3320	1790	2555	2519.51	3.37	-9394	2665	2610	2570	2515	2475	2590	2495	167	765	500	1580	5	1	33460272	845	44.30	2.23	12	0.30	57.00	1131.00	5790	20230303	-56.39	1360	20221013	85.66	5790	-56.39	20230303	2155	17.17	20230726	5790	-56.39	20230303	1360	85.66	20221013	6.19	N	288980	500	167 억	1127001	N	N	N	N
137	20230808	090930	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2535	-20	5	-0.78	76880640	30022	9.61	2555	2580	2530	3320	1790	2555	2561.21	3.37	-18085	2665	2610	2570	2515	2475	2590	2495	167	765	500	1580	5	1	33460272	848	44.47	2.24	12	0.09	57.00	1131.00	5790	20230303	-56.22	1360	20221013	86.40	5790	-56.22	20230303	2155	17.63	20230726	5790	-56.22	20230303	1360	86.40	20221013	6.19	N	288980	500	167 억	1127001	N	N	N	N
138	20230807	160921	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2555	-40	5	-1.54	797811315	311021	56.90	2575	2625	2530	3370	1820	2595	2565.16	3.57	-67172	2698	2646	2543	2491	2388	2672	2517	167	775	500	1600	5	1	33460272	855	44.82	2.26	12	0.93	57.00	1131.00	5790	20230303	-55.87	1360	20221013	87.87	5790	-55.87	20230303	2155	18.56	20230726	5790	-55.87	20230303	1360	87.87	20221013	6.24	N	288980	500	167 억	1195259	N	N	N	N
139	20230807	150921	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2545	-50	5	-1.93	761763300	296908	54.32	2575	2625	2530	3370	1820	2595	2565.65	3.57	-68622	2698	2646	2543	2491	2388	2672	2517	167	775	500	1600	5	1	33460272	852	44.65	2.25	12	0.89	57.00	1131.00	5790	20230303	-56.04	1360	20221013	87.13	5790	-56.04	20230303	2155	18.10	20230726	5790	-56.04	20230303	1360	87.13	20221013	6.24	N	288980	500	167 억	1195259	N	N	N	N
140	20230807	140926	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2555	-40	5	-1.54	689019700	268402	49.10	2575	2625	2530	3370	1820	2595	2567.12	3.57	-68904	2698	2646	2543	2491	2388	2672	2517	167	775	500	1600	5	1	33460272	855	44.82	2.26	12	0.80	57.00	1131.00	5790	20230303	-55.87	1360	20221013	87.87	5790	-55.87	20230303	2155	18.56	20230726	5790	-55.87	20230303	1360	87.87	20221013	6.24	N	288980	500	167 억	1195259	N	N	N	N
141	20230807	130916	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2575	-20	5	-0.77	640673190	249529	45.65	2575	2625	2530	3370	1820	2595	2567.53	3.57	-64047	2698	2646	2543	2491	2388	2672	2517	167	775	500	1600	5	1	33460272	862	45.18	2.28	12	0.75	57.00	1131.00	5790	20230303	-55.53	1360	20221013	89.34	5790	-55.53	20230303	2155	19.49	20230726	5790	-55.53	20230303	1360	89.34	20221013	6.24	N	288980	500	167 억	1195259	N	N	N	N
142	20230807	120915	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2580	-15	5	-0.58	582574175	226904	41.51	2575	2625	2530	3370	1820	2595	2567.49	3.57	-68238	2698	2646	2543	2491	2388	2672	2517	167	775	500	1600	5	1	33460272	863	45.26	2.28	12	0.68	57.00	1131.00	5790	20230303	-55.44	1360	20221013	89.71	5790	-55.44	20230303	2155	19.72	20230726	5790	-55.44	20230303	1360	89.71	20221013	6.24	N	288980	500	167 억	1195259	N	N	N	N
143	20230807	110907	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2540	-55	5	-2.12	546582565	212838	38.94	2575	2625	2530	3370	1820	2595	2568.07	3.57	-73232	2698	2646	2543	2491	2388	2672	2517	167	775	500	1600	5	1	33460272	850	44.56	2.25	12	0.64	57.00	1131.00	5790	20230303	-56.13	1360	20221013	86.76	5790	-56.13	20230303	2155	17.87	20230726	5790	-56.13	20230303	1360	86.76	20221013	6.24	N	288980	500	167 억	1195259	N	N	N	N
144	20230807	100920	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2590	-5	5	-0.19	364599980	141819	25.95	2575	2625	2530	3370	1820	2595	2570.88	3.57	-58882	2698	2646	2543	2491	2388	2672	2517	167	775	500	1600	5	1	33460272	867	45.44	2.29	12	0.42	57.00	1131.00	5790	20230303	-55.27	1360	20221013	90.44	5790	-55.27	20230303	2155	20.19	20230726	5790	-55.27	20230303	1360	90.44	20221013	6.24	N	288980	500	167 억	1195259	N	N	N	N
145	20230807	090917	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2545	-50	5	-1.93	98631590	38631	7.07	2575	2595	2530	3370	1820	2595	2553.17	3.57	-24256	2698	2646	2543	2491	2388	2672	2517	167	775	500	1600	5	1	33460272	852	44.65	2.25	12	0.12	57.00	1131.00	5790	20230303	-56.04	1360	20221013	87.13	5790	-56.04	20230303	2155	18.10	20230726	5790	-56.04	20230303	1360	87.13	20221013	6.24	N	288980	500	167 억	1195259	N	N	N	N
146	20230804	160910	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2595	130	2	5.27	1371243825	541075	104.21	2440	2595	2440	3200	1730	2465	2534.05	3.16	139562	2588	2526	2478	2416	2368	2502	2392	167	735	500	1520	5	1	33460272	868	45.53	2.29	12	1.62	57.00	1131.00	5790	20230303	-55.18	1360	20221013	90.81	5790	-55.18	20230303	2155	20.42	20230726	5790	-55.18	20230303	1360	90.81	20221013	6.29	N	288980	500	167 억	1055701	N	N	N	N
147	20230804	150910	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2565	100	2	4.06	1278211895	505064	97.28	2440	2590	2440	3200	1730	2465	2530.79	3.16	133515	2588	2526	2478	2416	2368	2502	2392	167	735	500	1520	5	1	33460272	858	45.00	2.27	12	1.51	57.00	1131.00	5790	20230303	-55.70	1360	20221013	88.60	5790	-55.70	20230303	2155	19.03	20230726	5790	-55.70	20230303	1360	88.60	20221013	6.29	N	288980	500	167 억	1055701	N	N	N	N
148	20230804	140923	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2560	95	2	3.85	1033665775	410072	78.98	2440	2570	2440	3200	1730	2465	2520.69	3.16	98124	2588	2526	2478	2416	2368	2502	2392	167	735	500	1520	5	1	33460272	857	44.91	2.26	12	1.23	57.00	1131.00	5790	20230303	-55.79	1360	20221013	88.24	5790	-55.79	20230303	2155	18.79	20230726	5790	-55.79	20230303	1360	88.24	20221013	6.29	N	288980	500	167 억	1055701	N	N	N	N
149	20230804	130907	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2510	45	2	1.83	907543940	360390	69.41	2440	2570	2440	3200	1730	2465	2518.23	3.16	82949	2588	2526	2478	2416	2368	2502	2392	167	735	500	1520	5	1	33460272	840	44.04	2.22	12	1.08	57.00	1131.00	5790	20230303	-56.65	1360	20221013	84.56	5790	-56.65	20230303	2155	16.47	20230726	5790	-56.65	20230303	1360	84.56	20221013	6.29	N	288980	500	167 억	1055701	N	N	N	N
150	20230804	120902	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2520	55	2	2.23	832108850	330225	63.60	2440	2570	2440	3200	1730	2465	2519.82	3.16	82898	2588	2526	2478	2416	2368	2502	2392	167	735	500	1520	5	1	33460272	843	44.21	2.23	12	0.99	57.00	1131.00	5790	20230303	-56.48	1360	20221013	85.29	5790	-56.48	20230303	2155	16.94	20230726	5790	-56.48	20230303	1360	85.29	20221013	6.29	N	288980	500	167 억	1055701	N	N	N	N
151	20230804	110914	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2550	85	2	3.45	769392170	305474	58.83	2440	2570	2440	3200	1730	2465	2518.68	3.16	78184	2588	2526	2478	2416	2368	2502	2392	167	735	500	1520	5	1	33460272	853	44.74	2.25	12	0.91	57.00	1131.00	5790	20230303	-55.96	1360	20221013	87.50	5790	-55.96	20230303	2155	18.33	20230726	5790	-55.96	20230303	1360	87.50	20221013	6.29	N	288980	500	167 억	1055701	N	N	N	N
152	20230804	100858	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2540	75	2	3.04	463894210	184700	35.57	2440	2550	2440	3200	1730	2465	2511.61	3.16	25883	2588	2526	2478	2416	2368	2502	2392	167	735	500	1520	5	1	33460272	850	44.56	2.25	12	0.55	57.00	1131.00	5790	20230303	-56.13	1360	20221013	86.76	5790	-56.13	20230303	2155	17.87	20230726	5790	-56.13	20230303	1360	86.76	20221013	6.29	N	288980	500	167 억	1055701	N	N	N	N
153	20230804	090859	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2490	25	2	1.01	104547675	42548	8.19	2440	2500	2440	3200	1730	2465	2457.17	3.16	10392	2588	2526	2478	2416	2368	2502	2392	167	735	500	1520	5	1	33460272	833	43.68	2.20	12	0.13	57.00	1131.00	5790	20230303	-56.99	1360	20221013	83.09	5790	-56.99	20230303	2155	15.55	20230726	5790	-56.99	20230303	1360	83.09	20221013	6.29	N	288980	500	167 억	1055701	N	N	N	N
154	20230803	160901	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2465	-75	5	-2.95	1271197625	514308	107.70	2515	2540	2430	3300	1780	2540	2471.67	3.08	24629	2686	2612	2566	2492	2446	2590	2470	167	760	500	1570	5	1	33460272	825	43.25	2.18	12	1.54	57.00	1131.00	5790	20230303	-57.43	1360	20221013	81.25	5790	-57.43	20230303	2155	14.39	20230726	5790	-57.43	20230303	1360	81.25	20221013	6.32	N	288980	500	167 억	1031068	N	N	N	N
155	20230803	150908	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2480	-60	5	-2.36	1229652980	497496	104.18	2515	2540	2430	3300	1780	2540	2471.68	3.08	20402	2686	2612	2566	2492	2446	2590	2470	167	760	500	1570	5	1	33460272	830	43.51	2.19	12	1.49	57.00	1131.00	5790	20230303	-57.17	1360	20221013	82.35	5790	-57.17	20230303	2155	15.08	20230726	5790	-57.17	20230303	1360	82.35	20221013	6.32	N	288980	500	167 억	1031068	N	N	N	N
156	20230803	140900	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2480	-60	5	-2.36	1159724670	469311	98.27	2515	2540	2430	3300	1780	2540	2471.12	3.08	14200	2686	2612	2566	2492	2446	2590	2470	167	760	500	1570	5	1	33460272	830	43.51	2.19	12	1.40	57.00	1131.00	5790	20230303	-57.17	1360	20221013	82.35	5790	-57.17	20230303	2155	15.08	20230726	5790	-57.17	20230303	1360	82.35	20221013	6.32	N	288980	500	167 억	1031068	N	N	N	N
157	20230803	130902	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2460	-80	5	-3.15	1054623000	427058	89.43	2515	2540	2430	3300	1780	2540	2469.51	3.08	14374	2686	2612	2566	2492	2446	2590	2470	167	760	500	1570	5	1	33460272	823	43.16	2.18	12	1.28	57.00	1131.00	5790	20230303	-57.51	1360	20221013	80.88	5790	-57.51	20230303	2155	14.15	20230726	5790	-57.51	20230303	1360	80.88	20221013	6.32	N	288980	500	167 억	1031068	N	N	N	N
158	20230803	120907	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2445	-95	5	-3.74	934818665	378299	79.22	2515	2540	2430	3300	1780	2540	2471.11	3.08	-5632	2686	2612	2566	2492	2446	2590	2470	167	760	500	1570	5	1	33460272	818	42.89	2.16	12	1.13	57.00	1131.00	5790	20230303	-57.77	1360	20221013	79.78	5790	-57.77	20230303	2155	13.46	20230726	5790	-57.77	20230303	1360	79.78	20221013	6.32	N	288980	500	167 억	1031068	N	N	N	N
159	20230803	110856	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2480	-60	5	-2.36	817136990	330171	69.14	2515	2540	2430	3300	1780	2540	2474.89	3.08	-18210	2686	2612	2566	2492	2446	2590	2470	167	760	500	1570	5	1	33460272	830	43.51	2.19	12	0.99	57.00	1131.00	5790	20230303	-57.17	1360	20221013	82.35	5790	-57.17	20230303	2155	15.08	20230726	5790	-57.17	20230303	1360	82.35	20221013	6.32	N	288980	500	167 억	1031068	N	N	N	N
160	20230803	100854	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2465	-75	5	-2.95	606970280	244704	51.24	2515	2540	2430	3300	1780	2540	2480.43	3.08	-24918	2686	2612	2566	2492	2446	2590	2470	167	760	500	1570	5	1	33460272	825	43.25	2.18	12	0.73	57.00	1131.00	5790	20230303	-57.43	1360	20221013	81.25	5790	-57.43	20230303	2155	14.39	20230726	5790	-57.43	20230303	1360	81.25	20221013	6.32	N	288980	500	167 억	1031068	N	N	N	N
161	20230803	090856	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2445	-95	5	-3.74	186960550	75833	15.88	2515	2515	2440	3300	1780	2540	2465.42	3.08	15989	2686	2612	2566	2492	2446	2590	2470	167	760	500	1570	5	1	33460272	818	42.89	2.16	12	0.23	57.00	1131.00	5790	20230303	-57.77	1360	20221013	79.78	5790	-57.77	20230303	2155	13.46	20230726	5790	-57.77	20230303	1360	79.78	20221013	6.32	N	288980	500	167 억	1031068	N	N	N	N
162	20230802	160902	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2540	-65	5	-2.50	1204788420	467770	36.70	2575	2640	2520	3385	1825	2605	2575.60	2.96	39586	2815	2710	2585	2480	2355	2762	2532	167	780	500	1610	5	1	33460272	850	44.56	2.25	12	1.40	57.00	1131.00	5790	20230303	-56.13	1360	20221013	86.76	5790	-56.13	20230303	2155	17.87	20230726	5790	-56.13	20230303	1360	86.76	20221013	6.37	N	288980	500	167 억	989243	N	N	N	N
163	20230802	150913	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2550	-55	5	-2.11	1173550275	455479	35.74	2575	2640	2520	3385	1825	2605	2576.52	2.96	39461	2815	2710	2585	2480	2355	2762	2532	167	780	500	1610	5	1	33460272	853	44.74	2.25	12	1.36	57.00	1131.00	5790	20230303	-55.96	1360	20221013	87.50	5790	-55.96	20230303	2155	18.33	20230726	5790	-55.96	20230303	1360	87.50	20221013	6.37	N	288980	500	167 억	989243	N	N	N	N
164	20230802	140901	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2545	-60	5	-2.30	1101639420	427189	33.52	2575	2640	2520	3385	1825	2605	2578.81	2.96	38543	2815	2710	2585	2480	2355	2762	2532	167	780	500	1610	5	1	33460272	852	44.65	2.25	12	1.28	57.00	1131.00	5790	20230303	-56.04	1360	20221013	87.13	5790	-56.04	20230303	2155	18.10	20230726	5790	-56.04	20230303	1360	87.13	20221013	6.37	N	288980	500	167 억	989243	N	N	N	N
165	20230802	130856	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2560	-45	5	-1.73	946209315	366033	28.72	2575	2640	2530	3385	1825	2605	2585.04	2.96	50628	2815	2710	2585	2480	2355	2762	2532	167	780	500	1610	5	1	33460272	857	44.91	2.26	12	1.09	57.00	1131.00	5790	20230303	-55.79	1360	20221013	88.24	5790	-55.79	20230303	2155	18.79	20230726	5790	-55.79	20230303	1360	88.24	20221013	6.37	N	288980	500	167 억	989243	N	N	N	N
166	20230802	120851	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2555	-50	5	-1.92	858228845	331701	26.03	2575	2640	2530	3385	1825	2605	2587.36	2.96	36491	2815	2710	2585	2480	2355	2762	2532	167	780	500	1610	5	1	33460272	855	44.82	2.26	12	0.99	57.00	1131.00	5790	20230303	-55.87	1360	20221013	87.87	5790	-55.87	20230303	2155	18.56	20230726	5790	-55.87	20230303	1360	87.87	20221013	6.37	N	288980	500	167 억	989243	N	N	N	N
167	20230802	110853	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2565	-40	5	-1.54	751356920	289680	22.73	2575	2640	2550	3385	1825	2605	2593.75	2.96	30609	2815	2710	2585	2480	2355	2762	2532	167	780	500	1610	5	1	33460272	858	45.00	2.27	12	0.87	57.00	1131.00	5790	20230303	-55.70	1360	20221013	88.60	5790	-55.70	20230303	2155	19.03	20230726	5790	-55.70	20230303	1360	88.60	20221013	6.37	N	288980	500	167 억	989243	N	N	N	N
168	20230802	100855	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2610	5	2	0.19	400553500	153613	12.05	2575	2640	2560	3385	1825	2605	2607.55	2.96	12489	2815	2710	2585	2480	2355	2762	2532	167	780	500	1610	5	1	33460272	873	45.79	2.31	12	0.46	57.00	1131.00	5790	20230303	-54.92	1360	20221013	91.91	5790	-54.92	20230303	2155	21.11	20230726	5790	-54.92	20230303	1360	91.91	20221013	6.37	N	288980	500	167 억	989243	N	N	N	N
169	20230802	090854	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2630	25	2	0.96	151790480	58391	4.58	2575	2640	2560	3385	1825	2605	2599.55	2.96	8952	2815	2710	2585	2480	2355	2762	2532	167	780	500	1610	5	1	33460272	880	46.14	2.33	12	0.17	57.00	1131.00	5790	20230303	-54.58	1360	20221013	93.38	5790	-54.58	20230303	2155	22.04	20230726	5790	-54.58	20230303	1360	93.38	20221013	6.37	N	288980	500	167 억	989243	N	N	N	N
170	20230801	160853	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2605	130	2	5.25	3286596435	1268505	216.12	2465	2690	2460	3215	1735	2475	2590.91	3.08	-39037	2585	2530	2445	2390	2305	2557	2417	167	740	500	1530	5	1	33460272	872	45.70	2.30	12	3.79	57.00	1131.00	5790	20230303	-55.01	1360	20221013	91.54	5790	-55.01	20230303	2155	20.88	20230726	5790	-55.01	20230303	1360	91.54	20221013	6.34	N	288980	500	167 억	1031828	N	N	N	N
171	20230801	150849	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2595	120	2	4.85	3186768660	1230106	209.58	2465	2690	2460	3215	1735	2475	2590.65	3.08	-42199	2585	2530	2445	2390	2305	2557	2417	167	740	500	1530	5	1	33460272	868	45.53	2.29	12	3.68	57.00	1131.00	5790	20230303	-55.18	1360	20221013	90.81	5790	-55.18	20230303	2155	20.42	20230726	5790	-55.18	20230303	1360	90.81	20221013	6.34	N	288980	500	167 억	1031828	N	N	N	N
172	20230801	140905	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2585	110	2	4.44	2996772070	1156677	197.07	2465	2690	2460	3215	1735	2475	2590.85	3.08	-83248	2585	2530	2445	2390	2305	2557	2417	167	740	500	1530	5	1	33460272	865	45.35	2.29	12	3.46	57.00	1131.00	5790	20230303	-55.35	1360	20221013	90.07	5790	-55.35	20230303	2155	19.95	20230726	5790	-55.35	20230303	1360	90.07	20221013	6.34	N	288980	500	167 억	1031828	N	N	N	N
173	20230801	130846	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2600	125	2	5.05	2790931440	1076763	183.45	2465	2690	2460	3215	1735	2475	2591.97	3.08	-99438	2585	2530	2445	2390	2305	2557	2417	167	740	500	1530	5	1	33460272	870	45.61	2.30	12	3.22	57.00	1131.00	5790	20230303	-55.09	1360	20221013	91.18	5790	-55.09	20230303	2155	20.65	20230726	5790	-55.09	20230303	1360	91.18	20221013	6.34	N	288980	500	167 억	1031828	N	N	N	N
174	20230801	120846	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2610	135	2	5.45	2662954340	1027752	175.10	2465	2690	2460	3215	1735	2475	2591.05	3.08	-104857	2585	2530	2445	2390	2305	2557	2417	167	740	500	1530	5	1	33460272	873	45.79	2.31	12	3.07	57.00	1131.00	5790	20230303	-54.92	1360	20221013	91.91	5790	-54.92	20230303	2155	21.11	20230726	5790	-54.92	20230303	1360	91.91	20221013	6.34	N	288980	500	167 억	1031828	N	N	N	N
175	20230801	110843	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2655	180	2	7.27	2277451890	880055	149.94	2465	2690	2460	3215	1735	2475	2587.85	3.08	-97460	2585	2530	2445	2390	2305	2557	2417	167	740	500	1530	5	1	33460272	888	46.58	2.35	12	2.63	57.00	1131.00	5790	20230303	-54.15	1360	20221013	95.22	5790	-54.15	20230303	2155	23.20	20230726	5790	-54.15	20230303	1360	95.22	20221013	6.34	N	288980	500	167 억	1031828	N	N	N	N
176	20230801	100848	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2590	115	2	4.65	1343537000	524715	89.40	2465	2615	2460	3215	1735	2475	2560.51	3.08	-100303	2585	2530	2445	2390	2305	2557	2417	167	740	500	1530	5	1	33460272	867	45.44	2.29	12	1.57	57.00	1131.00	5790	20230303	-55.27	1360	20221013	90.44	5790	-55.27	20230303	2155	20.19	20230726	5790	-55.27	20230303	1360	90.44	20221013	6.34	N	288980	500	167 억	1031828	N	N	N	N
177	20230801	090841	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2505	30	2	1.21	127947010	51410	8.76	2465	2515	2460	3215	1735	2475	2488.76	3.08	13099	2585	2530	2445	2390	2305	2557	2417	167	740	500	1530	5	1	33460272	838	43.95	2.21	12	0.15	57.00	1131.00	5790	20230303	-56.74	1360	20221013	84.19	5790	-56.74	20230303	2155	16.24	20230726	5790	-56.74	20230303	1360	84.19	20221013	6.34	N	288980	500	167 억	1031828	N	N	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History