KissMeData/307870/price/prices-20230801.csv at fb430f14574ee7cbb24196048fe0277d4cd366fa

Files

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

76 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	161128	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4235	5	2	0.12	5069513610	1210702	51.18	4230	4350	4020	5490	2965	4230	4187.16	1.38	94647	4653	4441	4333	4121	4013	4387	4067	34	1260	100	2620	5	1	33559112	1421	-59.65	7.09	12	3.61	-71.00	597.00	5180	20230824	-18.24	1810	20220907	133.98	5180	-18.24	20230824	1814	133.46	20230502	5180	-18.24	20230824	1810	133.98	20220907	1.16	N	307870	100	33 억	463223	N	N	N	00	N
3	20230831	151429	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4110	-120	5	-2.84	4810321645	1149121	48.57	4230	4350	4020	5490	2965	4230	4186.06	1.38	119325	4653	4441	4333	4121	4013	4387	4067	34	1260	100	2620	5	1	33559112	1379	-57.89	6.88	12	3.42	-71.00	597.00	5180	20230824	-20.66	1810	20220907	127.07	5180	-20.66	20230824	1814	126.57	20230502	5180	-20.66	20230824	1810	127.07	20220907	1.16	N	307870	100	33 억	463223	N	N	N	00	N
4	20230831	141548	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4250	20	2	0.47	3587913925	859448	36.33	4230	4275	4020	5490	2965	4230	4174.63	1.38	47196	4653	4441	4333	4121	4013	4387	4067	34	1260	100	2620	5	1	33559112	1426	-59.86	7.12	12	2.56	-71.00	597.00	5180	20230824	-17.95	1810	20220907	134.81	5180	-17.95	20230824	1814	134.29	20230502	5180	-17.95	20230824	1810	134.81	20220907	1.16	N	307870	100	33 억	463223	N	N	N	00	N
5	20230831	131506	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4175	-55	5	-1.30	2797121570	670575	28.35	4230	4275	4020	5490	2965	4230	4171.17	1.38	55925	4653	4441	4333	4121	4013	4387	4067	34	1260	100	2620	5	1	33559112	1401	-58.80	6.99	12	2.00	-71.00	597.00	5180	20230824	-19.40	1810	20220907	130.66	5180	-19.40	20230824	1814	130.15	20230502	5180	-19.40	20230824	1810	130.66	20220907	1.16	N	307870	100	33 억	463223	N	N	N	00	N
6	20230831	121600	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4245	15	2	0.35	2586893875	620710	26.24	4230	4275	4020	5490	2965	4230	4167.56	1.38	59175	4653	4441	4333	4121	4013	4387	4067	34	1260	100	2620	5	1	33559112	1425	-59.79	7.11	12	1.85	-71.00	597.00	5180	20230824	-18.05	1810	20220907	134.53	5180	-18.05	20230824	1814	134.01	20230502	5180	-18.05	20230824	1810	134.53	20220907	1.16	N	307870	100	33 억	463223	N	N	N	00	N
7	20230831	112037	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4250	20	2	0.47	2319092720	557492	23.57	4230	4275	4020	5490	2965	4230	4159.78	1.38	35615	4653	4441	4333	4121	4013	4387	4067	34	1260	100	2620	5	1	33559112	1426	-59.86	7.12	12	1.66	-71.00	597.00	5180	20230824	-17.95	1810	20220907	134.81	5180	-17.95	20230824	1814	134.29	20230502	5180	-17.95	20230824	1810	134.81	20220907	1.16	N	307870	100	33 억	463223	N	N	N	00	N
8	20230831	101652	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4150	-80	5	-1.89	1449143485	347714	14.70	4230	4275	4020	5490	2965	4230	4167.50	1.38	2351	4653	4441	4333	4121	4013	4387	4067	34	1260	100	2620	5	1	33559112	1393	-58.45	6.95	12	1.04	-71.00	597.00	5180	20230824	-19.88	1810	20220907	129.28	5180	-19.88	20230824	1814	128.78	20230502	5180	-19.88	20230824	1810	129.28	20220907	1.16	N	307870	100	33 억	463223	N	N	N	00	N
9	20230831	091523	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4135	-95	5	-2.25	385744585	93406	3.95	4230	4230	4020	5490	2965	4230	4128.98	1.38	-10114	4653	4441	4333	4121	4013	4387	4067	34	1260	100	2620	5	1	33559112	1388	-58.24	6.93	12	0.28	-71.00	597.00	5180	20230824	-20.17	1810	20220907	128.45	5180	-20.17	20230824	1814	127.95	20230502	5180	-20.17	20230824	1810	128.45	20220907	1.16	N	307870	100	33 억	463223	N	N	N	00	N
10	20230830	161133	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4230	-60	5	-1.40	10320331305	2363755	297.48	4290	4545	4225	5570	3005	4290	4366.09	2.06	-225754	4496	4392	4291	4187	4086	4445	4240	34	1280	100	2650	5	1	33559112	1420	-59.58	7.09	12	7.04	-71.00	597.00	5180	20230824	-18.34	1810	20220907	133.70	5180	-18.34	20230824	1814	133.19	20230502	5180	-18.34	20230824	1810	133.70	20220907	1.15	N	307870	100	33 억	692763	N	N	N	00	N
11	20230830	151401	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4255	-35	5	-0.82	10130944830	2319078	291.86	4290	4545	4225	5570	3005	4290	4368.52	2.06	-230061	4496	4392	4291	4187	4086	4445	4240	34	1280	100	2650	5	1	33559112	1428	-59.93	7.13	12	6.91	-71.00	597.00	5180	20230824	-17.86	1810	20220907	135.08	5180	-17.86	20230824	1814	134.56	20230502	5180	-17.86	20230824	1810	135.08	20220907	1.15	N	307870	100	33 억	692763	N	N	N	00	N
12	20230830	141456	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4250	-40	5	-0.93	9747400055	2229087	280.53	4290	4545	4225	5570	3005	4290	4372.82	2.06	-217614	4496	4392	4291	4187	4086	4445	4240	34	1280	100	2650	5	1	33559112	1426	-59.86	7.12	12	6.64	-71.00	597.00	5180	20230824	-17.95	1810	20220907	134.81	5180	-17.95	20230824	1814	134.29	20230502	5180	-17.95	20230824	1810	134.81	20220907	1.15	N	307870	100	33 억	692763	N	N	N	00	N
13	20230830	131450	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4270	-20	5	-0.47	7473527110	1698621	213.77	4290	4545	4225	5570	3005	4290	4399.76	2.06	-178012	4496	4392	4291	4187	4086	4445	4240	34	1280	100	2650	5	1	33559112	1433	-60.14	7.15	12	5.06	-71.00	597.00	5180	20230824	-17.57	1810	20220907	135.91	5180	-17.57	20230824	1814	135.39	20230502	5180	-17.57	20230824	1810	135.91	20220907	1.15	N	307870	100	33 억	692763	N	N	N	00	N
14	20230830	121501	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4260	-30	5	-0.70	6980305810	1583326	199.26	4290	4545	4225	5570	3005	4290	4408.63	2.06	-158866	4496	4392	4291	4187	4086	4445	4240	34	1280	100	2650	5	1	33559112	1430	-60.00	7.14	12	4.72	-71.00	597.00	5180	20230824	-17.76	1810	20220907	135.36	5180	-17.76	20230824	1814	134.84	20230502	5180	-17.76	20230824	1810	135.36	20220907	1.15	N	307870	100	33 억	692763	N	N	N	00	N
15	20230830	112024	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4325	35	2	0.82	6304632865	1425333	179.38	4290	4545	4275	5570	3005	4290	4423.27	2.06	-92460	4496	4392	4291	4187	4086	4445	4240	34	1280	100	2650	5	1	33559112	1451	-60.92	7.24	12	4.25	-71.00	597.00	5180	20230824	-16.51	1810	20220907	138.95	5180	-16.51	20230824	1814	138.42	20230502	5180	-16.51	20230824	1810	138.95	20220907	1.15	N	307870	100	33 억	692763	N	N	N	00	N
16	20230830	101549	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4380	90	2	2.10	4997663785	1125999	141.71	4290	4545	4290	5570	3005	4290	4438.43	2.06	-64942	4496	4392	4291	4187	4086	4445	4240	34	1280	100	2650	5	1	33559112	1470	-61.69	7.34	12	3.36	-71.00	597.00	5180	20230824	-15.44	1810	20220907	141.99	5180	-15.44	20230824	1814	141.46	20230502	5180	-15.44	20230824	1810	141.99	20220907	1.15	N	307870	100	33 억	692763	N	N	N	00	N
17	20230830	091449	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4415	125	2	2.91	1799287670	404726	50.93	4290	4545	4290	5570	3005	4290	4445.69	2.06	-4029	4496	4392	4291	4187	4086	4445	4240	34	1280	100	2650	5	1	33559112	1482	-62.18	7.40	12	1.21	-71.00	597.00	5180	20230824	-14.77	1810	20220907	143.92	5180	-14.77	20230824	1814	143.38	20230502	5180	-14.77	20230824	1810	143.92	20220907	1.15	N	307870	100	33 억	692763	N	N	N	00	N
18	20230829	161128	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4290	55	2	1.30	3344607905	777799	22.91	4285	4395	4190	5500	2965	4235	4300.13	1.56	168291	4928	4581	4353	4006	3778	4467	3892	34	1265	100	2620	5	1	33559112	1440	-60.42	7.19	12	2.32	-71.00	597.00	5180	20230824	-17.18	1810	20220907	137.02	5180	-17.18	20230824	1814	136.49	20230502	5180	-17.18	20230824	1810	137.02	20220907	1.15	N	307870	100	33 억	522694	N	N	N	00	N
19	20230829	151410	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4305	70	2	1.65	3168604220	736827	21.70	4285	4395	4190	5500	2965	4235	4300.35	1.56	163126	4928	4581	4353	4006	3778	4467	3892	34	1265	100	2620	5	1	33559112	1445	-60.63	7.21	12	2.20	-71.00	597.00	5180	20230824	-16.89	1810	20220907	137.85	5180	-16.89	20230824	1814	137.32	20230502	5180	-16.89	20230824	1810	137.85	20220907	1.15	N	307870	100	33 억	522694	N	N	N	00	N
20	20230829	141553	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4375	140	2	3.31	2795140225	650236	19.15	4285	4395	4190	5500	2965	4235	4298.67	1.56	148606	4928	4581	4353	4006	3778	4467	3892	34	1265	100	2620	5	1	33559112	1468	-61.62	7.33	12	1.94	-71.00	597.00	5180	20230824	-15.54	1810	20220907	141.71	5180	-15.54	20230824	1814	141.18	20230502	5180	-15.54	20230824	1810	141.71	20220907	1.15	N	307870	100	33 억	522694	N	N	N	00	N
21	20230829	131445	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4340	105	2	2.48	2392760045	557577	16.42	4285	4370	4190	5500	2965	4235	4291.37	1.56	128373	4928	4581	4353	4006	3778	4467	3892	34	1265	100	2620	5	1	33559112	1456	-61.13	7.27	12	1.66	-71.00	597.00	5180	20230824	-16.22	1810	20220907	139.78	5180	-16.22	20230824	1814	139.25	20230502	5180	-16.22	20230824	1810	139.78	20220907	1.15	N	307870	100	33 억	522694	N	N	N	00	N
22	20230829	121549	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4305	70	2	1.65	2083867385	486048	14.32	4285	4370	4190	5500	2965	4235	4287.39	1.56	79437	4928	4581	4353	4006	3778	4467	3892	34	1265	100	2620	5	1	33559112	1445	-60.63	7.21	12	1.45	-71.00	597.00	5180	20230824	-16.89	1810	20220907	137.85	5180	-16.89	20230824	1814	137.32	20230502	5180	-16.89	20230824	1810	137.85	20220907	1.15	N	307870	100	33 억	522694	N	N	N	00	N
23	20230829	112246	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4230	-5	5	-0.12	1657429780	386664	11.39	4285	4370	4190	5500	2965	4235	4286.51	1.56	26123	4928	4581	4353	4006	3778	4467	3892	34	1265	100	2620	5	1	33559112	1420	-59.58	7.09	12	1.15	-71.00	597.00	5180	20230824	-18.34	1810	20220907	133.70	5180	-18.34	20230824	1814	133.19	20230502	5180	-18.34	20230824	1810	133.70	20220907	1.15	N	307870	100	33 억	522694	N	N	N	00	N
24	20230829	101643	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4295	60	2	1.42	1095960920	254344	7.49	4285	4370	4250	5500	2965	4235	4309.01	1.56	43991	4928	4581	4353	4006	3778	4467	3892	34	1265	100	2620	5	1	33559112	1441	-60.49	7.19	12	0.76	-71.00	597.00	5180	20230824	-17.08	1810	20220907	137.29	5180	-17.08	20230824	1814	136.77	20230502	5180	-17.08	20230824	1810	137.29	20220907	1.15	N	307870	100	33 억	522694	N	N	N	00	N
25	20230829	091108	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4305	70	2	1.65	358910300	83465	2.46	4285	4335	4250	5500	2965	4235	4300.25	1.56	-9464	4928	4581	4353	4006	3778	4467	3892	34	1265	100	2620	5	1	33559112	1445	-60.63	7.21	12	0.25	-71.00	597.00	5180	20230824	-16.89	1810	20220907	137.85	5180	-16.89	20230824	1814	137.32	20230502	5180	-16.89	20230824	1810	137.85	20220907	1.15	N	307870	100	33 억	522694	N	N	N	00	N
26	20230828	161054	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4235	-175	5	-3.97	14673416160	3383665	104.34	4500	4700	4125	5730	3090	4410	4336.64	2.02	-168232	5083	4746	4478	4141	3873	4612	4007	34	1320	100	2730	5	1	33559112	1421	-59.65	7.09	12	10.08	-71.00	597.00	5180	20230824	-18.24	1810	20220907	133.98	5180	-18.24	20230824	1814	133.46	20230502	5180	-18.24	20230824	1810	133.98	20220907	1.54	N	307870	100	33 억	676645	N	N	N	00	N
27	20230828	151104	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4400	-10	5	-0.23	13682156420	3152911	97.22	4500	4700	4125	5730	3090	4410	4339.52	2.02	-184549	5083	4746	4478	4141	3873	4612	4007	34	1320	100	2730	5	1	33559112	1477	-61.97	7.37	12	9.40	-71.00	597.00	5180	20230824	-15.06	1810	20220907	143.09	5180	-15.06	20230824	1814	142.56	20230502	5180	-15.06	20230824	1810	143.09	20220907	1.54	N	307870	100	33 억	676645	N	N	N	00	N
28	20230828	141107	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4300	-110	5	-2.49	7970298880	1824690	56.27	4500	4700	4190	5730	3090	4410	4368.02	2.02	-127808	5083	4746	4478	4141	3873	4612	4007	34	1320	100	2730	5	1	33559112	1443	-60.56	7.20	12	5.44	-71.00	597.00	5180	20230824	-16.99	1810	20220907	137.57	5180	-16.99	20230824	1814	137.05	20230502	5180	-16.99	20230824	1810	137.57	20220907	1.54	N	307870	100	33 억	676645	N	N	N	00	N
29	20230828	131115	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4335	-75	5	-1.70	7328266450	1675732	51.67	4500	4700	4190	5730	3090	4410	4373.16	2.02	-114573	5083	4746	4478	4141	3873	4612	4007	34	1320	100	2730	5	1	33559112	1455	-61.06	7.26	12	4.99	-71.00	597.00	5180	20230824	-16.31	1810	20220907	139.50	5180	-16.31	20230824	1814	138.97	20230502	5180	-16.31	20230824	1810	139.50	20220907	1.54	N	307870	100	33 억	676645	N	N	N	00	N
30	20230828	121106	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4315	-95	5	-2.15	5984712965	1362477	42.01	4500	4700	4190	5730	3090	4410	4392.52	2.02	-97593	5083	4746	4478	4141	3873	4612	4007	34	1320	100	2730	5	1	33559112	1448	-60.77	7.23	12	4.06	-71.00	597.00	5180	20230824	-16.70	1810	20220907	138.40	5180	-16.70	20230824	1814	137.87	20230502	5180	-16.70	20230824	1810	138.40	20220907	1.54	N	307870	100	33 억	676645	N	N	N	00	N
31	20230828	111104	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4335	-75	5	-1.70	4261870380	968232	29.86	4500	4700	4190	5730	3090	4410	4401.70	2.02	-75974	5083	4746	4478	4141	3873	4612	4007	34	1320	100	2730	5	1	33559112	1455	-61.06	7.26	12	2.89	-71.00	597.00	5180	20230824	-16.31	1810	20220907	139.50	5180	-16.31	20230824	1814	138.97	20230502	5180	-16.31	20230824	1810	139.50	20220907	1.54	N	307870	100	33 억	676645	N	N	N	00	N
32	20230828	101051	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4305	-105	5	-2.38	3507158035	792740	24.44	4500	4700	4190	5730	3090	4410	4424.10	2.02	-80291	5083	4746	4478	4141	3873	4612	4007	34	1320	100	2730	5	1	33559112	1445	-60.63	7.21	12	2.36	-71.00	597.00	5180	20230824	-16.89	1810	20220907	137.85	5180	-16.89	20230824	1814	137.32	20230502	5180	-16.89	20230824	1810	137.85	20220907	1.54	N	307870	100	33 억	676645	N	N	N	00	N
33	20230828	091106	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4560	150	2	3.40	1340512310	291691	8.99	4500	4700	4500	5730	3090	4410	4595.97	2.02	20091	5083	4746	4478	4141	3873	4612	4007	34	1320	100	2730	5	1	33559112	1530	-64.23	7.64	12	0.87	-71.00	597.00	5180	20230824	-11.97	1810	20220907	151.93	5180	-11.97	20230824	1814	151.38	20230502	5180	-11.97	20230824	1810	151.93	20220907	1.54	N	307870	100	33 억	676645	N	N	N	00	N
34	20230825	161058	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4410	-285	5	-6.07	14651177270	3236495	33.50	4665	4815	4210	6100	3290	4695	4526.86	2.72	-242189	5525	5110	4765	4350	4005	4937	4177	34	1405	100	2910	5	1	33559112	1480	-62.11	7.39	12	9.64	-71.00	597.00	5180	20230824	-14.86	1810	20220907	143.65	5180	-14.86	20230824	1814	143.11	20230502	5180	-14.86	20230824	1810	143.65	20220907	1.79	N	307870	100	33 억	913931	N	N	N	00	N
35	20230825	151105	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4450	-245	5	-5.22	13944853000	3078601	31.87	4665	4815	4210	6100	3290	4695	4529.54	2.72	-225528	5525	5110	4765	4350	4005	4937	4177	34	1405	100	2910	5	1	33559112	1493	-62.68	7.45	12	9.17	-71.00	597.00	5180	20230824	-14.09	1810	20220907	145.86	5180	-14.09	20230824	1814	145.31	20230502	5180	-14.09	20230824	1810	145.86	20220907	1.79	N	307870	100	33 억	913931	N	N	N	00	N
36	20230825	141103	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4510	-185	5	-3.94	12941741335	2852091	29.52	4665	4815	4210	6100	3290	4695	4537.56	2.72	-254724	5525	5110	4765	4350	4005	4937	4177	34	1405	100	2910	5	1	33559112	1514	-63.52	7.55	12	8.50	-71.00	597.00	5180	20230824	-12.93	1810	20220907	149.17	5180	-12.93	20230824	1814	148.62	20230502	5180	-12.93	20230824	1810	149.17	20220907	1.79	N	307870	100	33 억	913931	N	N	N	00	N
37	20230825	131058	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4565	-130	5	-2.77	12578164990	2771582	28.69	4665	4815	4210	6100	3290	4695	4538.19	2.72	-256664	5525	5110	4765	4350	4005	4937	4177	34	1405	100	2910	5	1	33559112	1532	-64.30	7.65	12	8.26	-71.00	597.00	5180	20230824	-11.87	1810	20220907	152.21	5180	-11.87	20230824	1814	151.65	20230502	5180	-11.87	20230824	1810	152.21	20220907	1.79	N	307870	100	33 억	913931	N	N	N	00	N
38	20230825	121100	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4580	-115	5	-2.45	12278103150	2706039	28.01	4665	4815	4210	6100	3290	4695	4537.22	2.72	-275848	5525	5110	4765	4350	4005	4937	4177	34	1405	100	2910	5	1	33559112	1537	-64.51	7.67	12	8.06	-71.00	597.00	5180	20230824	-11.58	1810	20220907	153.04	5180	-11.58	20230824	1814	152.48	20230502	5180	-11.58	20230824	1810	153.04	20220907	1.79	N	307870	100	33 억	913931	N	N	N	00	N
39	20230825	111058	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4595	-100	5	-2.13	12030494035	2651771	27.45	4665	4815	4210	6100	3290	4695	4536.70	2.72	-283872	5525	5110	4765	4350	4005	4937	4177	34	1405	100	2910	5	1	33559112	1542	-64.72	7.70	12	7.90	-71.00	597.00	5180	20230824	-11.29	1810	20220907	153.87	5180	-11.29	20230824	1814	153.31	20230502	5180	-11.29	20230824	1810	153.87	20220907	1.79	N	307870	100	33 억	913931	N	N	N	00	N
40	20230825	101105	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4400	-295	5	-6.28	7476798145	1633188	16.91	4665	4815	4210	6100	3290	4695	4577.94	2.72	-118451	5525	5110	4765	4350	4005	4937	4177	34	1405	100	2910	5	1	33559112	1477	-61.97	7.37	12	4.87	-71.00	597.00	5180	20230824	-15.06	1810	20220907	143.09	5180	-15.06	20230824	1814	142.56	20230502	5180	-15.06	20230824	1810	143.09	20220907	1.79	N	307870	100	33 억	913931	N	N	N	00	N
41	20230825	091057	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4665	-30	5	-0.64	3393091165	717129	7.42	4665	4815	4625	6100	3290	4695	4731.56	2.72	-54802	5525	5110	4765	4350	4005	4937	4177	34	1405	100	2910	5	1	33559112	1566	-65.70	7.81	12	2.14	-71.00	597.00	5180	20230824	-9.94	1810	20220907	157.73	5180	-9.94	20230824	1814	157.17	20230502	5180	-9.94	20230824	1810	157.73	20220907	1.79	N	307870	100	33 억	913931	N	N	N	00	N
42	20230824	161053	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N	N	4695	75	2	1.62	46849526515	9649821	231.20	4715	5180	4420	6000	3235	4620	4855.01	2.45	89174	4926	4772	4576	4422	4226	4850	4500	34	1380	100	2860	5	1	33559112	1576	-66.13	7.86	12	28.75	-71.00	597.00	5180	20230824	-9.36	1810	20220907	159.39	5180	-9.36	20230824	1814	158.82	20230502	5180	-9.36	20230824	1810	159.39	20220907	2.01	N	307870	100	33 억	822363	N	N	N	00	N
43	20230824	151050	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N	N	4685	65	2	1.41	46422735030	9558544	229.02	4715	5180	4420	6000	3235	4620	4856.68	2.45	74955	4926	4772	4576	4422	4226	4850	4500	34	1380	100	2860	5	1	33559112	1572	-65.99	7.85	12	28.48	-71.00	597.00	5180	20230824	-9.56	1810	20220907	158.84	5180	-9.56	20230824	1814	158.27	20230502	5180	-9.56	20230824	1810	158.84	20220907	2.01	N	307870	100	33 억	822363	N	N	N	00	N
44	20230824	141051	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N	N	4735	115	2	2.49	45186035465	9293271	222.66	4715	5180	4420	6000	3235	4620	4862.24	2.45	47914	4926	4772	4576	4422	4226	4850	4500	34	1380	100	2860	5	1	33559112	1589	-66.69	7.93	12	27.69	-71.00	597.00	5180	20230824	-8.59	1810	20220907	161.60	5180	-8.59	20230824	1814	161.03	20230502	5180	-8.59	20230824	1810	161.60	20220907	2.01	N	307870	100	33 억	822363	N	N	N	00	N
45	20230824	131055	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N	N	4730	110	2	2.38	44358913780	9116945	218.44	4715	5180	4420	6000	3235	4620	4865.55	2.45	68162	4926	4772	4576	4422	4226	4850	4500	34	1380	100	2860	5	1	33559112	1587	-66.62	7.92	12	27.17	-71.00	597.00	5180	20230824	-8.69	1810	20220907	161.33	5180	-8.69	20230824	1814	160.75	20230502	5180	-8.69	20230824	1810	161.33	20220907	2.01	N	307870	100	33 억	822363	N	N	N	00	N
46	20230824	121058	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N	N	4830	210	2	4.55	43110820455	8856828	212.20	4715	5180	4420	6000	3235	4620	4867.53	2.45	-9267	4926	4772	4576	4422	4226	4850	4500	34	1380	100	2860	5	1	33559112	1621	-68.03	8.09	12	26.39	-71.00	597.00	5180	20230824	-6.76	1810	20220907	166.85	5180	-6.76	20230824	1814	166.26	20230502	5180	-6.76	20230824	1810	166.85	20220907	2.01	N	307870	100	33 억	822363	N	N	N	00	N
47	20230824	111053	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N	N	4820	200	2	4.33	41519495870	8524947	204.25	4715	5180	4420	6000	3235	4620	4870.36	2.45	-21415	4926	4772	4576	4422	4226	4850	4500	34	1380	100	2860	5	1	33559112	1618	-67.89	8.07	12	25.40	-71.00	597.00	5180	20230824	-6.95	1810	20220907	166.30	5180	-6.95	20230824	1814	165.71	20230502	5180	-6.95	20230824	1810	166.30	20220907	2.01	N	307870	100	33 억	822363	N	N	N	00	N
48	20230824	101049	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N	N	4875	255	2	5.52	32920610790	6759395	161.95	4715	5180	4420	6000	3235	4620	4870.36	2.45	-195242	4926	4772	4576	4422	4226	4850	4500	34	1380	100	2860	5	1	33559112	1636	-68.66	8.17	12	20.14	-71.00	597.00	5180	20230824	-5.89	1810	20220907	169.34	5180	-5.89	20230824	1814	168.74	20230502	5180	-5.89	20230824	1810	169.34	20220907	2.01	N	307870	100	33 억	822363	N	N	N	00	N
49	20230824	091053	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N	N	4860	240	2	5.19	6072707945	1262824	30.26	4715	4940	4625	6000	3235	4620	4808.87	2.45	17795	4926	4772	4576	4422	4226	4850	4500	34	1380	100	2860	5	1	33559112	1631	-68.45	8.14	12	3.76	-71.00	597.00	4940	20230824	-1.62	1810	20220907	168.51	4940	-1.62	20230824	1814	167.92	20230502	4940	-1.62	20230824	1810	168.51	20220907	2.01	N	307870	100	33 억	822363	N	N	N	00	N
50	20230823	161048	54	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N	N	4620	35	2	0.76	19126863765	4161612	34.60	4585	4730	4380	5960	3210	4585	4596.01	1.94	171919	5318	4951	4298	3931	3278	5135	4115	34	1375	100	2840	5	1	33559112	1550	-65.07	7.74	12	12.40	-71.00	597.00	4730	20230823	-2.33	1810	20220907	155.25	4730	-2.33	20230823	1814	154.69	20230502	4730	-2.33	20230823	1810	155.25	20220907	1.91	N	307870	100	33 억	650526	N	N	N	01	N
51	20230823	151046	54	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N	N	4600	15	2	0.33	18425192725	4008731	33.33	4585	4730	4380	5960	3210	4585	4596.27	1.94	187622	5318	4951	4298	3931	3278	5135	4115	34	1375	100	2840	5	1	33559112	1544	-64.79	7.71	12	11.95	-71.00	597.00	4730	20230823	-2.75	1810	20220907	154.14	4730	-2.75	20230823	1814	153.58	20230502	4730	-2.75	20230823	1810	154.14	20220907	1.91	N	307870	100	33 억	650526	N	N	N	01	N
52	20230823	141055	54	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N	N	4610	25	2	0.55	17321210550	3769688	31.35	4585	4730	4380	5960	3210	4585	4594.87	1.94	233911	5318	4951	4298	3931	3278	5135	4115	34	1375	100	2840	5	1	33559112	1547	-64.93	7.72	12	11.23	-71.00	597.00	4730	20230823	-2.54	1810	20220907	154.70	4730	-2.54	20230823	1814	154.13	20230502	4730	-2.54	20230823	1810	154.70	20220907	1.91	N	307870	100	33 억	650526	N	N	N	01	N
53	20230823	131045	54	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N	N	4640	55	2	1.20	14924657560	3240649	26.95	4585	4730	4380	5960	3210	4585	4605.46	1.94	191939	5318	4951	4298	3931	3278	5135	4115	34	1375	100	2840	5	1	33559112	1557	-65.35	7.77	12	9.66	-71.00	597.00	4730	20230823	-1.90	1810	20220907	156.35	4730	-1.90	20230823	1814	155.79	20230502	4730	-1.90	20230823	1810	156.35	20220907	1.91	N	307870	100	33 억	650526	N	N	N	01	N
54	20230823	121054	54	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N	N	4655	70	2	1.53	13422920780	2919327	24.28	4585	4730	4380	5960	3210	4585	4597.96	1.94	168242	5318	4951	4298	3931	3278	5135	4115	34	1375	100	2840	5	1	33559112	1562	-65.56	7.80	12	8.70	-71.00	597.00	4730	20230823	-1.59	1810	20220907	157.18	4730	-1.59	20230823	1814	156.62	20230502	4730	-1.59	20230823	1810	157.18	20220907	1.91	N	307870	100	33 억	650526	N	N	N	01	N
55	20230823	111048	54	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N	N	4530	-55	5	-1.20	10631698935	2320245	19.29	4585	4730	4380	5960	3210	4585	4582.14	1.94	99923	5318	4951	4298	3931	3278	5135	4115	34	1375	100	2840	5	1	33559112	1520	-63.80	7.59	12	6.91	-71.00	597.00	4730	20230823	-4.23	1810	20220907	150.28	4730	-4.23	20230823	1814	149.72	20230502	4730	-4.23	20230823	1810	150.28	20220907	1.91	N	307870	100	33 억	650526	N	N	N	01	N
56	20230823	101048	54	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N	N	4595	10	2	0.22	8503146375	1850939	15.39	4585	4730	4380	5960	3210	4585	4593.97	1.94	51152	5318	4951	4298	3931	3278	5135	4115	34	1375	100	2840	5	1	33559112	1542	-64.72	7.70	12	5.52	-71.00	597.00	4730	20230823	-2.85	1810	20220907	153.87	4730	-2.85	20230823	1814	153.31	20230502	4730	-2.85	20230823	1810	153.87	20220907	1.91	N	307870	100	33 억	650526	N	N	N	01	N
57	20230823	091057	54	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N	N	4720	135	2	2.94	3842394960	834042	6.94	4585	4730	4380	5960	3210	4585	4607.00	1.94	-41198	5318	4951	4298	3931	3278	5135	4115	34	1375	100	2840	5	1	33559112	1584	-66.48	7.91	12	2.49	-71.00	597.00	4730	20230823	-0.21	1810	20220907	160.77	4730	-0.21	20230823	1814	160.20	20230502	4730	-0.21	20230823	1810	160.77	20220907	1.91	N	307870	100	33 억	650526	N	N	N	01	N
58	20230822	161043	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N	N	4585	995	2	27.72	50929460365	11962544	1192.97	3645	4665	3645	4665	2515	3590	4256.84	1.80	56051	3796	3692	3566	3462	3336	3745	3515	34	1075	100	2220	5	1	33559112	1539	-64.58	7.68	12	35.65	-71.00	597.00	4665	20230822	-1.71	1810	20220907	153.31	4665	-1.71	20230822	1814	152.76	20230502	4665	-1.71	20230822	1810	153.31	20220907	1.93	N	307870	100	33 억	603690	N	N	N	00	N
59	20230822	151043	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N	N	4550	960	2	26.74	45311154240	10725782	1069.63	3645	4640	3645	4665	2515	3590	4224.51	1.80	134455	3796	3692	3566	3462	3336	3745	3515	34	1075	100	2220	5	1	33559112	1527	-64.08	7.62	12	31.96	-71.00	597.00	4640	20230822	-1.94	1810	20220907	151.38	4640	-1.94	20230822	1814	150.83	20230502	4640	-1.94	20230822	1810	151.38	20220907	1.93	N	307870	100	33 억	603690	N	N	N	00	N
60	20230822	141043	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N	N	4600	1010	2	28.13	37467903975	9013798	898.90	3645	4620	3645	4665	2515	3590	4156.73	1.80	457812	3796	3692	3566	3462	3336	3745	3515	34	1075	100	2220	5	1	33559112	1544	-64.79	7.71	12	26.86	-71.00	597.00	4620	20230822	-0.43	1810	20220907	154.14	4620	-0.43	20230822	1814	153.58	20230502	4620	-0.43	20230822	1810	154.14	20220907	1.93	N	307870	100	33 억	603690	N	N	N	00	N
61	20230822	131040	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N	N	4375	785	2	21.87	30120733815	7382378	736.21	3645	4445	3645	4665	2515	3590	4080.09	1.80	679173	3796	3692	3566	3462	3336	3745	3515	34	1075	100	2220	5	1	33559112	1468	-61.62	7.33	12	22.00	-71.00	597.00	4445	20230822	-1.57	1810	20220907	141.71	4445	-1.57	20230822	1814	141.18	20230502	4445	-1.57	20230822	1810	141.71	20220907	1.93	N	307870	100	33 억	603690	N	N	N	00	N
62	20230822	121026	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4240	650	2	18.11	24540743745	6103158	608.64	3645	4285	3645	4665	2515	3590	4020.99	1.80	699467	3796	3692	3566	3462	3336	3745	3515	34	1075	100	2220	5	1	33559112	1423	-59.72	7.10	12	18.19	-71.00	597.00	4295	20230713	-1.28	1810	20220907	134.25	4295	-1.28	20230713	1814	133.74	20230502	4295	-1.28	20230713	1810	134.25	20220907	1.93	N	307870	100	33 억	603690	N	N	N	00	N
63	20230822	111040	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4170	580	2	16.16	19703766625	4948899	493.53	3645	4180	3645	4665	2515	3590	3981.44	1.80	512930	3796	3692	3566	3462	3336	3745	3515	34	1075	100	2220	5	1	33559112	1399	-58.73	6.98	12	14.75	-71.00	597.00	4295	20230713	-2.91	1810	20220907	130.39	4295	-2.91	20230713	1814	129.88	20230502	4295	-2.91	20230713	1810	130.39	20220907	1.93	N	307870	100	33 억	603690	N	N	N	00	N
64	20230822	101037	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4020	430	2	11.98	14815592070	3756984	374.67	3645	4150	3645	4665	2515	3590	3943.48	1.80	146570	3796	3692	3566	3462	3336	3745	3515	34	1075	100	2220	5	1	33559112	1349	-56.62	6.73	12	11.20	-71.00	597.00	4295	20230713	-6.40	1810	20220907	122.10	4295	-6.40	20230713	1814	121.61	20230502	4295	-6.40	20230713	1810	122.10	20220907	1.93	N	307870	100	33 억	603690	N	N	N	00	N
65	20230822	091036	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4000	410	2	11.42	5597190785	1436772	143.28	3645	4065	3645	4665	2515	3590	3895.67	1.80	-148941	3796	3692	3566	3462	3336	3745	3515	34	1075	100	2220	5	1	33559112	1342	-56.34	6.70	12	4.28	-71.00	597.00	4295	20230713	-6.87	1810	20220907	120.99	4295	-6.87	20230713	1814	120.51	20230502	4295	-6.87	20230713	1810	120.99	20220907	1.93	N	307870	100	33 억	603690	N	N	N	00	N
66	20230821	161034	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3590	165	2	4.82	3534422505	992397	139.39	3500	3670	3440	4450	2400	3425	3561.87	1.72	20749	3741	3582	3496	3337	3251	3540	3295	34	1025	100	2120	5	1	33559112	1205	-50.56	6.01	12	2.96	-71.00	597.00	4295	20230713	-16.41	1810	20220907	98.34	4295	-16.41	20230713	1814	97.91	20230502	4295	-16.41	20230713	1810	98.34	20220907	1.90	N	307870	100	33 억	577241	N	N	N	00	N
67	20230821	151042	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3530	105	2	3.07	3222830975	904843	127.09	3500	3670	3440	4450	2400	3425	3562.20	1.72	13027	3741	3582	3496	3337	3251	3540	3295	34	1025	100	2120	5	1	33559112	1185	-49.72	5.91	12	2.70	-71.00	597.00	4295	20230713	-17.81	1810	20220907	95.03	4295	-17.81	20230713	1814	94.60	20230502	4295	-17.81	20230713	1810	95.03	20220907	1.90	N	307870	100	33 억	577241	N	N	N	00	N
68	20230821	141037	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3505	80	2	2.34	2880347560	806597	113.29	3500	3670	3480	4450	2400	3425	3571.52	1.72	25916	3741	3582	3496	3337	3251	3540	3295	34	1025	100	2120	5	1	33559112	1176	-49.37	5.87	12	2.40	-71.00	597.00	4295	20230713	-18.39	1810	20220907	93.65	4295	-18.39	20230713	1814	93.22	20230502	4295	-18.39	20230713	1810	93.65	20220907	1.90	N	307870	100	33 억	577241	N	N	N	00	N
69	20230821	131049	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3515	90	2	2.63	2553909620	713747	100.25	3500	3670	3480	4450	2400	3425	3578.80	1.72	64401	3741	3582	3496	3337	3251	3540	3295	34	1025	100	2120	5	1	33559112	1180	-49.51	5.89	12	2.13	-71.00	597.00	4295	20230713	-18.16	1810	20220907	94.20	4295	-18.16	20230713	1814	93.77	20230502	4295	-18.16	20230713	1810	94.20	20220907	1.90	N	307870	100	33 억	577241	N	N	N	00	N
70	20230821	121045	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3530	105	2	3.07	2089022940	581625	81.69	3500	3670	3480	4450	2400	3425	3592.55	1.72	84104	3741	3582	3496	3337	3251	3540	3295	34	1025	100	2120	5	1	33559112	1185	-49.72	5.91	12	1.73	-71.00	597.00	4295	20230713	-17.81	1810	20220907	95.03	4295	-17.81	20230713	1814	94.60	20230502	4295	-17.81	20230713	1810	95.03	20220907	1.90	N	307870	100	33 억	577241	N	N	N	00	N
71	20230821	111036	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3595	170	2	4.96	1735279885	482239	67.73	3500	3670	3480	4450	2400	3425	3599.44	1.72	99413	3741	3582	3496	3337	3251	3540	3295	34	1025	100	2120	5	1	33559112	1206	-50.63	6.02	12	1.44	-71.00	597.00	4295	20230713	-16.30	1810	20220907	98.62	4295	-16.30	20230713	1814	98.18	20230502	4295	-16.30	20230713	1810	98.62	20220907	1.90	N	307870	100	33 억	577241	N	N	N	00	N
72	20230821	101035	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3620	195	2	5.69	1203919860	336042	47.20	3500	3640	3480	4450	2400	3425	3584.03	1.72	48967	3741	3582	3496	3337	3251	3540	3295	34	1025	100	2120	5	1	33559112	1215	-50.99	6.06	12	1.00	-71.00	597.00	4295	20230713	-15.72	1810	20220907	100.00	4295	-15.72	20230713	1814	99.56	20230502	4295	-15.72	20230713	1810	100.00	20220907	1.90	N	307870	100	33 억	577241	N	N	N	00	N
73	20230821	091045	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3490	65	2	1.90	330207690	92762	13.03	3500	3615	3480	4450	2400	3425	3564.13	1.72	-15349	3741	3582	3496	3337	3251	3540	3295	34	1025	100	2120	5	1	33559112	1171	-49.15	5.85	12	0.28	-71.00	597.00	4295	20230713	-18.74	1810	20220907	92.82	4295	-18.74	20230713	1814	92.39	20230502	4295	-18.74	20230713	1810	92.82	20220907	1.90	N	307870	100	33 억	577241	N	N	N	00	N
74	20230818	161036	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3425	-230	5	-6.29	2472638905	710216	101.88	3655	3655	3410	4750	2560	3655	3481.83	1.96	-84493	3958	3806	3678	3526	3398	3742	3462	34	1095	100	2260	5	1	33559112	1149	-48.24	5.74	12	2.12	-71.00	597.00	4295	20230713	-20.26	1810	20220907	89.23	4295	-20.26	20230713	1814	88.81	20230502	4295	-20.26	20230713	1810	89.23	20220907	1.77	N	307870	100	33 억	656114	N	N	N	00	N
75	20230818	151026	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3455	-200	5	-5.47	2268823720	650822	93.36	3655	3655	3410	4750	2560	3655	3486.09	1.96	-73232	3958	3806	3678	3526	3398	3742	3462	34	1095	100	2260	5	1	33559112	1159	-48.66	5.79	12	1.94	-71.00	597.00	4295	20230713	-19.56	1810	20220907	90.88	4295	-19.56	20230713	1814	90.46	20230502	4295	-19.56	20230713	1810	90.88	20220907	1.77	N	307870	100	33 억	656114	N	N	N	00	N
76	20230818	141036	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3500	-155	5	-4.24	2016402390	578392	82.97	3655	3655	3410	4750	2560	3655	3486.22	1.96	-63496	3958	3806	3678	3526	3398	3742	3462	34	1095	100	2260	5	1	33559112	1175	-49.30	5.86	12	1.72	-71.00	597.00	4295	20230713	-18.51	1810	20220907	93.37	4295	-18.51	20230713	1814	92.94	20230502	4295	-18.51	20230713	1810	93.37	20220907	1.77	N	307870	100	33 억	656114	N	N	N	00	N
77	20230818	131028	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3535	-120	5	-3.28	1830406095	525659	75.41	3655	3655	3410	4750	2560	3655	3482.12	1.96	-51946	3958	3806	3678	3526	3398	3742	3462	34	1095	100	2260	5	1	33559112	1186	-49.79	5.92	12	1.57	-71.00	597.00	4295	20230713	-17.69	1810	20220907	95.30	4295	-17.69	20230713	1814	94.87	20230502	4295	-17.69	20230713	1810	95.30	20220907	1.77	N	307870	100	33 억	656114	N	N	N	00	N
78	20230818	121039	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3545	-110	5	-3.01	1432436035	412202	59.13	3655	3655	3410	4750	2560	3655	3475.08	1.96	-57078	3958	3806	3678	3526	3398	3742	3462	34	1095	100	2260	5	1	33559112	1190	-49.93	5.94	12	1.23	-71.00	597.00	4295	20230713	-17.46	1810	20220907	95.86	4295	-17.46	20230713	1814	95.42	20230502	4295	-17.46	20230713	1810	95.86	20220907	1.77	N	307870	100	33 억	656114	N	N	N	00	N
79	20230818	111031	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3435	-220	5	-6.02	1264578980	363932	52.21	3655	3655	3410	4750	2560	3655	3474.77	1.96	-49537	3958	3806	3678	3526	3398	3742	3462	34	1095	100	2260	5	1	33559112	1153	-48.38	5.75	12	1.08	-71.00	597.00	4295	20230713	-20.02	1810	20220907	89.78	4295	-20.02	20230713	1814	89.36	20230502	4295	-20.02	20230713	1810	89.78	20220907	1.77	N	307870	100	33 억	656114	N	N	N	00	N
80	20230818	101037	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3420	-235	5	-6.43	917791845	263137	37.75	3655	3655	3410	4750	2560	3655	3487.89	1.96	-42576	3958	3806	3678	3526	3398	3742	3462	34	1095	100	2260	5	1	33559112	1148	-48.17	5.73	12	0.78	-71.00	597.00	4295	20230713	-20.37	1810	20220907	88.95	4295	-20.37	20230713	1814	88.53	20230502	4295	-20.37	20230713	1810	88.95	20220907	1.77	N	307870	100	33 억	656114	N	N	N	00	N
81	20230818	091041	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3605	-50	5	-1.37	102994805	28636	4.11	3655	3655	3580	4750	2560	3655	3596.69	1.96	-3506	3958	3806	3678	3526	3398	3742	3462	34	1095	100	2260	5	1	33559112	1210	-50.77	6.04	12	0.09	-71.00	597.00	4295	20230713	-16.07	1810	20220907	99.17	4295	-16.07	20230713	1814	98.73	20230502	4295	-16.07	20230713	1810	99.17	20220907	1.77	N	307870	100	33 억	656114	N	N	N	00	N
82	20230817	161036	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3655	-45	5	-1.22	2546219180	696748	63.07	3700	3830	3550	4810	2590	3700	3654.43	2.61	-226147	3970	3835	3645	3510	3320	3902	3577	34	1110	100	2290	5	1	33559112	1227	-51.48	6.12	12	2.08	-71.00	597.00	4295	20230713	-14.90	1810	20220907	101.93	4295	-14.90	20230713	1814	101.49	20230502	4295	-14.90	20230713	1810	101.93	20220907	1.77	N	307870	100	33 억	875884	N	N	N	00	N
83	20230817	151042	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3665	-35	5	-0.95	2448316730	669893	60.64	3700	3830	3550	4810	2590	3700	3654.79	2.61	-219419	3970	3835	3645	3510	3320	3902	3577	34	1110	100	2290	5	1	33559112	1230	-51.62	6.14	12	2.00	-71.00	597.00	4295	20230713	-14.67	1810	20220907	102.49	4295	-14.67	20230713	1814	102.04	20230502	4295	-14.67	20230713	1810	102.49	20220907	1.77	N	307870	100	33 억	875884	N	N	N	00	N
84	20230817	141033	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3690	-10	5	-0.27	2038298785	557248	50.44	3700	3830	3550	4810	2590	3700	3657.79	2.61	-191167	3970	3835	3645	3510	3320	3902	3577	34	1110	100	2290	5	1	33559112	1238	-51.97	6.18	12	1.66	-71.00	597.00	4295	20230713	-14.09	1810	20220907	103.87	4295	-14.09	20230713	1814	103.42	20230502	4295	-14.09	20230713	1810	103.87	20220907	1.77	N	307870	100	33 억	875884	N	N	N	00	N
85	20230817	131030	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3615	-85	5	-2.30	1464719250	398071	36.03	3700	3830	3605	4810	2590	3700	3679.54	2.61	-124922	3970	3835	3645	3510	3320	3902	3577	34	1110	100	2290	5	1	33559112	1213	-50.92	6.06	12	1.19	-71.00	597.00	4295	20230713	-15.83	1810	20220907	99.72	4295	-15.83	20230713	1814	99.28	20230502	4295	-15.83	20230713	1810	99.72	20220907	1.77	N	307870	100	33 억	875884	N	N	N	00	N
86	20230817	121034	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3675	-25	5	-0.68	1217101820	329970	29.87	3700	3830	3605	4810	2590	3700	3688.52	2.61	-104595	3970	3835	3645	3510	3320	3902	3577	34	1110	100	2290	5	1	33559112	1233	-51.76	6.16	12	0.98	-71.00	597.00	4295	20230713	-14.44	1810	20220907	103.04	4295	-14.44	20230713	1814	102.59	20230502	4295	-14.44	20230713	1810	103.04	20220907	1.77	N	307870	100	33 억	875884	N	N	N	00	N
87	20230817	111034	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3675	-25	5	-0.68	921433680	249875	22.62	3700	3830	3605	4810	2590	3700	3687.58	2.61	-71763	3970	3835	3645	3510	3320	3902	3577	34	1110	100	2290	5	1	33559112	1233	-51.76	6.16	12	0.74	-71.00	597.00	4295	20230713	-14.44	1810	20220907	103.04	4295	-14.44	20230713	1814	102.59	20230502	4295	-14.44	20230713	1810	103.04	20220907	1.77	N	307870	100	33 억	875884	N	N	N	00	N
88	20230817	101029	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3710	10	2	0.27	768802175	208307	18.85	3700	3830	3605	4810	2590	3700	3690.72	2.61	-57786	3970	3835	3645	3510	3320	3902	3577	34	1110	100	2290	5	1	33559112	1245	-52.25	6.21	12	0.62	-71.00	597.00	4295	20230713	-13.62	1810	20220907	104.97	4295	-13.62	20230713	1814	104.52	20230502	4295	-13.62	20230713	1810	104.97	20220907	1.77	N	307870	100	33 억	875884	N	N	N	00	N
89	20230817	091027	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3685	-15	5	-0.41	306985080	82032	7.43	3700	3830	3660	4810	2590	3700	3742.28	2.61	-21209	3970	3835	3645	3510	3320	3902	3577	34	1110	100	2290	5	1	33559112	1237	-51.90	6.17	12	0.24	-71.00	597.00	4295	20230713	-14.20	1810	20220907	103.59	4295	-14.20	20230713	1814	103.14	20230502	4295	-14.20	20230713	1810	103.59	20220907	1.77	N	307870	100	33 억	875884	N	N	N	00	N
90	20230816	161033	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3700	190	2	5.41	4054332610	1101219	181.11	3580	3780	3455	4560	2460	3510	3681.68	2.33	103245	3720	3615	3495	3390	3270	3555	3330	34	1050	100	2170	5	1	33559112	1242	-52.11	6.20	12	3.28	-71.00	597.00	4295	20230713	-13.85	1810	20220907	104.42	4295	-13.85	20230713	1814	103.97	20230502	4295	-13.85	20230713	1810	104.42	20220907	1.81	N	307870	100	33 억	781971	N	N	N	00	N
91	20230816	151035	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3710	200	2	5.70	3839865050	1043126	171.56	3580	3780	3455	4560	2460	3510	3681.11	2.33	99699	3720	3615	3495	3390	3270	3555	3330	34	1050	100	2170	5	1	33559112	1245	-52.25	6.21	12	3.11	-71.00	597.00	4295	20230713	-13.62	1810	20220907	104.97	4295	-13.62	20230713	1814	104.52	20230502	4295	-13.62	20230713	1810	104.97	20220907	1.81	N	307870	100	33 억	781971	N	N	N	00	N
92	20230816	141033	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3715	205	2	5.84	3177631910	865752	142.39	3580	3780	3455	4560	2460	3510	3670.37	2.33	74743	3720	3615	3495	3390	3270	3555	3330	34	1050	100	2170	5	1	33559112	1247	-52.32	6.22	12	2.58	-71.00	597.00	4295	20230713	-13.50	1810	20220907	105.25	4295	-13.50	20230713	1814	104.80	20230502	4295	-13.50	20230713	1810	105.25	20220907	1.81	N	307870	100	33 억	781971	N	N	N	00	N
93	20230816	131031	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3660	150	2	4.27	2808532760	764557	125.74	3580	3780	3455	4560	2460	3510	3673.41	2.33	87465	3720	3615	3495	3390	3270	3555	3330	34	1050	100	2170	5	1	33559112	1228	-51.55	6.13	12	2.28	-71.00	597.00	4295	20230713	-14.78	1810	20220907	102.21	4295	-14.78	20230713	1814	101.76	20230502	4295	-14.78	20230713	1810	102.21	20220907	1.81	N	307870	100	33 억	781971	N	N	N	00	N
94	20230816	121045	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3750	240	2	6.84	2005266315	549039	90.30	3580	3760	3455	4560	2460	3510	3652.32	2.33	71799	3720	3615	3495	3390	3270	3555	3330	34	1050	100	2170	5	1	33559112	1258	-52.82	6.28	12	1.64	-71.00	597.00	4295	20230713	-12.69	1810	20220907	107.18	4295	-12.69	20230713	1814	106.73	20230502	4295	-12.69	20230713	1810	107.18	20220907	1.81	N	307870	100	33 억	781971	N	N	N	00	N
95	20230816	111041	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3635	125	2	3.56	1157476630	320438	52.70	3580	3675	3455	4560	2460	3510	3612.17	2.33	23004	3720	3615	3495	3390	3270	3555	3330	34	1050	100	2170	5	1	33559112	1220	-51.20	6.09	12	0.95	-71.00	597.00	4295	20230713	-15.37	1810	20220907	100.83	4295	-15.37	20230713	1814	100.39	20230502	4295	-15.37	20230713	1810	100.83	20220907	1.81	N	307870	100	33 억	781971	N	N	N	00	N
96	20230816	101034	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3560	50	2	1.42	531966510	148685	24.45	3580	3650	3455	4560	2460	3510	3577.81	2.33	12149	3720	3615	3495	3390	3270	3555	3330	34	1050	100	2170	5	1	33559112	1195	-50.14	5.96	12	0.44	-71.00	597.00	4295	20230713	-17.11	1810	20220907	96.69	4295	-17.11	20230713	1814	96.25	20230502	4295	-17.11	20230713	1810	96.69	20220907	1.81	N	307870	100	33 억	781971	N	N	N	00	N
97	20230816	091029	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3530	20	2	0.57	67976035	19388	3.19	3580	3580	3455	4560	2460	3510	3506.09	2.33	-6444	3720	3615	3495	3390	3270	3555	3330	34	1050	100	2170	5	1	33559112	1185	-49.72	5.91	12	0.06	-71.00	597.00	4295	20230713	-17.81	1810	20220907	95.03	4295	-17.81	20230713	1814	94.60	20230502	4295	-17.81	20230713	1810	95.03	20220907	1.81	N	307870	100	33 억	781971	N	N	N	00	N
98	20230814	161021	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3510	50	2	1.45	2083357370	605993	120.33	3600	3600	3375	4495	2425	3460	3437.83	2.50	-59494	3770	3615	3530	3375	3290	3572	3332	34	1035	100	2140	5	1	33559112	1178	-49.44	5.88	12	1.81	-71.00	597.00	4295	20230713	-18.28	1810	20220907	93.92	4295	-18.28	20230713	1814	93.50	20230502	4295	-18.28	20230713	1810	93.92	20220907	1.81	N	307870	100	33 억	839595	N	N	N	00	N
99	20230814	151018	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3390	-70	5	-2.02	1842450300	536368	106.50	3600	3600	3375	4495	2425	3460	3434.97	2.50	-67783	3770	3615	3530	3375	3290	3572	3332	34	1035	100	2140	5	1	33559112	1138	-47.75	5.68	12	1.60	-71.00	597.00	4295	20230713	-21.07	1810	20220907	87.29	4295	-21.07	20230713	1814	86.88	20230502	4295	-21.07	20230713	1810	87.29	20220907	1.81	N	307870	100	33 억	839595	N	N	N	00	N
100	20230814	141021	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3415	-45	5	-1.30	1519830180	441952	87.76	3600	3600	3375	4495	2425	3460	3438.82	2.50	-79001	3770	3615	3530	3375	3290	3572	3332	34	1035	100	2140	5	1	33559112	1146	-48.10	5.72	12	1.32	-71.00	597.00	4295	20230713	-20.49	1810	20220907	88.67	4295	-20.49	20230713	1814	88.26	20230502	4295	-20.49	20230713	1810	88.67	20220907	1.81	N	307870	100	33 억	839595	N	N	N	00	N
101	20230814	131008	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3410	-50	5	-1.45	1405726110	408441	81.10	3600	3600	3375	4495	2425	3460	3441.61	2.50	-65080	3770	3615	3530	3375	3290	3572	3332	34	1035	100	2140	5	1	33559112	1144	-48.03	5.71	12	1.22	-71.00	597.00	4295	20230713	-20.61	1810	20220907	88.40	4295	-20.61	20230713	1814	87.98	20230502	4295	-20.61	20230713	1810	88.40	20220907	1.81	N	307870	100	33 억	839595	N	N	N	00	N
102	20230814	121017	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3390	-70	5	-2.02	1366046475	396788	78.79	3600	3600	3375	4495	2425	3460	3442.69	2.50	-60458	3770	3615	3530	3375	3290	3572	3332	34	1035	100	2140	5	1	33559112	1138	-47.75	5.68	12	1.18	-71.00	597.00	4295	20230713	-21.07	1810	20220907	87.29	4295	-21.07	20230713	1814	86.88	20230502	4295	-21.07	20230713	1810	87.29	20220907	1.81	N	307870	100	33 억	839595	N	N	N	00	N
103	20230814	111009	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3400	-60	5	-1.73	1183490645	342975	68.10	3600	3600	3375	4495	2425	3460	3450.62	2.50	-43559	3770	3615	3530	3375	3290	3572	3332	34	1035	100	2140	5	1	33559112	1141	-47.89	5.70	12	1.02	-71.00	597.00	4295	20230713	-20.84	1810	20220907	87.85	4295	-20.84	20230713	1814	87.43	20230502	4295	-20.84	20230713	1810	87.85	20220907	1.81	N	307870	100	33 억	839595	N	N	N	00	N
104	20230814	101013	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3450	-10	5	-0.29	788639030	227462	45.17	3600	3600	3400	4495	2425	3460	3467.18	2.50	-41888	3770	3615	3530	3375	3290	3572	3332	34	1035	100	2140	5	1	33559112	1158	-48.59	5.78	12	0.68	-71.00	597.00	4295	20230713	-19.67	1810	20220907	90.61	4295	-19.67	20230713	1814	90.19	20230502	4295	-19.67	20230713	1810	90.61	20220907	1.81	N	307870	100	33 억	839595	N	N	N	00	N
105	20230814	091009	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3460	0	3	0.00	249380155	71571	14.21	3600	3600	3450	4495	2425	3460	3484.95	2.50	-17009	3770	3615	3530	3375	3290	3572	3332	34	1035	100	2140	5	1	33559112	1161	-48.73	5.80	12	0.21	-71.00	597.00	4295	20230713	-19.44	1810	20220907	91.16	4295	-19.44	20230713	1814	90.74	20230502	4295	-19.44	20230713	1810	91.16	20220907	1.81	N	307870	100	33 억	839595	N	N	N	00	N
106	20230811	161010	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3460	-130	5	-3.62	1776544100	502768	76.97	3590	3685	3445	4665	2515	3590	3533.53	2.66	-55811	3826	3707	3596	3477	3366	3652	3422	34	1075	100	2220	5	1	33559112	1161	-48.73	5.80	12	1.50	-71.00	597.00	4295	20230713	-19.44	1810	20220907	91.16	4295	-19.44	20230713	1814	90.74	20230502	4295	-19.44	20230713	1810	91.16	20220907	1.45	N	307870	100	33 억	892702	N	N	N	00	N
107	20230811	151004	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3510	-80	5	-2.23	1689967140	477819	73.15	3590	3685	3445	4665	2515	3590	3536.84	2.66	-50755	3826	3707	3596	3477	3366	3652	3422	34	1075	100	2220	5	1	33559112	1178	-49.44	5.88	12	1.42	-71.00	597.00	4295	20230713	-18.28	1810	20220907	93.92	4295	-18.28	20230713	1814	93.50	20230502	4295	-18.28	20230713	1810	93.92	20220907	1.45	N	307870	100	33 억	892702	N	N	N	00	N
108	20230811	141003	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3515	-75	5	-2.09	1368849410	386368	59.15	3590	3685	3445	4665	2515	3590	3542.86	2.66	-26114	3826	3707	3596	3477	3366	3652	3422	34	1075	100	2220	5	1	33559112	1180	-49.51	5.89	12	1.15	-71.00	597.00	4295	20230713	-18.16	1810	20220907	94.20	4295	-18.16	20230713	1814	93.77	20230502	4295	-18.16	20230713	1810	94.20	20220907	1.45	N	307870	100	33 억	892702	N	N	N	00	N
109	20230811	131002	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3550	-40	5	-1.11	1281154460	361519	55.35	3590	3685	3445	4665	2515	3590	3543.81	2.66	-28979	3826	3707	3596	3477	3366	3652	3422	34	1075	100	2220	5	1	33559112	1191	-50.00	5.95	12	1.08	-71.00	597.00	4295	20230713	-17.35	1810	20220907	96.13	4295	-17.35	20230713	1814	95.70	20230502	4295	-17.35	20230713	1810	96.13	20220907	1.45	N	307870	100	33 억	892702	N	N	N	00	N
110	20230811	120953	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3445	-145	5	-4.04	976010125	275166	42.13	3590	3685	3445	4665	2515	3590	3546.99	2.66	-12210	3826	3707	3596	3477	3366	3652	3422	34	1075	100	2220	5	1	33559112	1156	-48.52	5.77	12	0.82	-71.00	597.00	4295	20230713	-19.79	1810	20220907	90.33	4295	-19.79	20230713	1814	89.91	20230502	4295	-19.79	20230713	1810	90.33	20220907	1.45	N	307870	100	33 억	892702	N	N	N	00	N
111	20230811	110954	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3525	-65	5	-1.81	647359745	180968	27.71	3590	3685	3490	4665	2515	3590	3577.21	2.66	-17441	3826	3707	3596	3477	3366	3652	3422	34	1075	100	2220	5	1	33559112	1183	-49.65	5.90	12	0.54	-71.00	597.00	4295	20230713	-17.93	1810	20220907	94.75	4295	-17.93	20230713	1814	94.32	20230502	4295	-17.93	20230713	1810	94.75	20220907	1.45	N	307870	100	33 억	892702	N	N	N	00	N
112	20230811	100949	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3615	25	2	0.70	372878810	103366	15.82	3590	3685	3555	4665	2515	3590	3607.36	2.66	-19093	3826	3707	3596	3477	3366	3652	3422	34	1075	100	2220	5	1	33559112	1213	-50.92	6.06	12	0.31	-71.00	597.00	4295	20230713	-15.83	1810	20220907	99.72	4295	-15.83	20230713	1814	99.28	20230502	4295	-15.83	20230713	1810	99.72	20220907	1.45	N	307870	100	33 억	892702	N	N	N	00	N
113	20230811	091001	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3590	0	3	0.00	50949930	14219	2.18	3590	3625	3555	4665	2515	3590	3583.23	2.66	-9884	3826	3707	3596	3477	3366	3652	3422	34	1075	100	2220	5	1	33559112	1205	-50.56	6.01	12	0.04	-71.00	597.00	4295	20230713	-16.41	1810	20220907	98.34	4295	-16.41	20230713	1814	97.91	20230502	4295	-16.41	20230713	1810	98.34	20220907	1.45	N	307870	100	33 억	892702	N	N	N	00	N
114	20230810	160951	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3590	-110	5	-2.97	2324543005	648005	34.37	3680	3715	3485	4810	2590	3700	3587.23	3.45	-258467	4100	3900	3675	3475	3250	4000	3575	33	1110	100	2290	5	1	33187564	1191	-50.56	6.01	12	1.95	-71.00	597.00	4295	20230713	-16.41	1810	20220907	98.34	4295	-16.41	20230713	1814	97.91	20230502	4295	-16.41	20230713	1810	98.34	20220907	1.40	N	307870	100	33 억	1145053	N	N	N	00	N
115	20230810	150948	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3520	-180	5	-4.86	2232718455	622138	32.99	3680	3715	3485	4810	2590	3700	3588.78	3.45	-245630	4100	3900	3675	3475	3250	4000	3575	33	1110	100	2290	5	1	33187564	1168	-49.58	5.90	12	1.87	-71.00	597.00	4295	20230713	-18.04	1810	20220907	94.48	4295	-18.04	20230713	1814	94.05	20230502	4295	-18.04	20230713	1810	94.48	20220907	1.40	N	307870	100	33 억	1145053	N	N	N	00	N
116	20230810	140949	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3565	-135	5	-3.65	1698064420	470337	24.94	3680	3715	3535	4810	2590	3700	3610.31	3.45	-158078	4100	3900	3675	3475	3250	4000	3575	33	1110	100	2290	5	1	33187564	1183	-50.21	5.97	12	1.42	-71.00	597.00	4295	20230713	-17.00	1810	20220907	96.96	4295	-17.00	20230713	1814	96.53	20230502	4295	-17.00	20230713	1810	96.96	20220907	1.40	N	307870	100	33 억	1145053	N	N	N	00	N
117	20230810	130939	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3615	-85	5	-2.30	1491052965	412525	21.88	3680	3715	3535	4810	2590	3700	3614.45	3.45	-132565	4100	3900	3675	3475	3250	4000	3575	33	1110	100	2290	5	1	33187564	1200	-50.92	6.06	12	1.24	-71.00	597.00	4295	20230713	-15.83	1810	20220907	99.72	4295	-15.83	20230713	1814	99.28	20230502	4295	-15.83	20230713	1810	99.72	20220907	1.40	N	307870	100	33 억	1145053	N	N	N	00	N
118	20230810	120958	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3620	-80	5	-2.16	1265886480	349853	18.55	3680	3715	3535	4810	2590	3700	3618.34	3.45	-103647	4100	3900	3675	3475	3250	4000	3575	33	1110	100	2290	5	1	33187564	1201	-50.99	6.06	12	1.05	-71.00	597.00	4295	20230713	-15.72	1810	20220907	100.00	4295	-15.72	20230713	1814	99.56	20230502	4295	-15.72	20230713	1810	100.00	20220907	1.40	N	307870	100	33 억	1145053	N	N	N	00	N
119	20230810	110959	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3690	-10	5	-0.27	1074561670	297430	15.77	3680	3715	3535	4810	2590	3700	3612.82	3.45	-82699	4100	3900	3675	3475	3250	4000	3575	33	1110	100	2290	5	1	33187564	1225	-51.97	6.18	12	0.90	-71.00	597.00	4295	20230713	-14.09	1810	20220907	103.87	4295	-14.09	20230713	1814	103.42	20230502	4295	-14.09	20230713	1810	103.87	20220907	1.40	N	307870	100	33 억	1145053	N	N	N	00	N
120	20230810	100954	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3655	-45	5	-1.22	804715145	224088	11.88	3680	3680	3535	4810	2590	3700	3591.07	3.45	-79146	4100	3900	3675	3475	3250	4000	3575	33	1110	100	2290	5	1	33187564	1213	-51.48	6.12	12	0.68	-71.00	597.00	4295	20230713	-14.90	1810	20220907	101.93	4295	-14.90	20230713	1814	101.49	20230502	4295	-14.90	20230713	1810	101.93	20220907	1.40	N	307870	100	33 억	1145053	N	N	N	00	N
121	20230810	091004	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3555	-145	5	-3.92	247742850	69433	3.68	3680	3680	3535	4810	2590	3700	3568.09	3.45	-33283	4100	3900	3675	3475	3250	4000	3575	33	1110	100	2290	5	1	33187564	1180	-50.07	5.95	12	0.21	-71.00	597.00	4295	20230713	-17.23	1810	20220907	96.41	4295	-17.23	20230713	1814	95.98	20230502	4295	-17.23	20230713	1810	96.41	20220907	1.40	N	307870	100	33 억	1145053	N	N	N	00	N
122	20230809	160950	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3700	120	2	3.35	6988841500	1883919	193.04	3525	3875	3450	4650	2510	3580	3709.77	3.20	92232	3793	3686	3553	3446	3313	3740	3500	33	1070	100	2210	5	1	33187564	1228	-52.11	6.20	12	5.68	-71.00	597.00	4295	20230713	-13.85	1810	20220907	104.42	4295	-13.85	20230713	1814	103.97	20230502	4295	-13.85	20230713	1810	104.42	20220907	1.28	N	307870	100	33 억	1061283	N	N	N	00	N
123	20230809	150938	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3635	55	2	1.54	6737944190	1815358	186.02	3525	3875	3450	4650	2510	3580	3711.67	3.20	113335	3793	3686	3553	3446	3313	3740	3500	33	1070	100	2210	5	1	33187564	1206	-51.20	6.09	12	5.47	-71.00	597.00	4295	20230713	-15.37	1810	20220907	100.83	4295	-15.37	20230713	1814	100.39	20230502	4295	-15.37	20230713	1810	100.83	20220907	1.28	N	307870	100	33 억	1061283	N	N	N	00	N
124	20230809	140935	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3630	50	2	1.40	6138051420	1649705	169.04	3525	3875	3450	4650	2510	3580	3720.74	3.20	115163	3793	3686	3553	3446	3313	3740	3500	33	1070	100	2210	5	1	33187564	1205	-51.13	6.08	12	4.97	-71.00	597.00	4295	20230713	-15.48	1810	20220907	100.55	4295	-15.48	20230713	1814	100.11	20230502	4295	-15.48	20230713	1810	100.55	20220907	1.28	N	307870	100	33 억	1061283	N	N	N	00	N
125	20230809	130957	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3765	185	2	5.17	5477835580	1471065	150.74	3525	3875	3450	4650	2510	3580	3723.77	3.20	121298	3793	3686	3553	3446	3313	3740	3500	33	1070	100	2210	5	1	33187564	1250	-53.03	6.31	12	4.43	-71.00	597.00	4295	20230713	-12.34	1810	20220907	108.01	4295	-12.34	20230713	1814	107.55	20230502	4295	-12.34	20230713	1810	108.01	20220907	1.28	N	307870	100	33 억	1061283	N	N	N	00	N
126	20230809	120956	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3860	280	2	7.82	4768848015	1283719	131.54	3525	3875	3450	4650	2510	3580	3714.92	3.20	130729	3793	3686	3553	3446	3313	3740	3500	33	1070	100	2210	5	1	33187564	1281	-54.37	6.47	12	3.87	-71.00	597.00	4295	20230713	-10.13	1810	20220907	113.26	4295	-10.13	20230713	1814	112.79	20230502	4295	-10.13	20230713	1810	113.26	20220907	1.28	N	307870	100	33 억	1061283	N	N	N	00	N
127	20230809	110947	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3805	225	2	6.28	3952349145	1070347	109.68	3525	3875	3450	4650	2510	3580	3692.64	3.20	80146	3793	3686	3553	3446	3313	3740	3500	33	1070	100	2210	5	1	33187564	1263	-53.59	6.37	12	3.23	-71.00	597.00	4295	20230713	-11.41	1810	20220907	110.22	4295	-11.41	20230713	1814	109.76	20230502	4295	-11.41	20230713	1810	110.22	20220907	1.28	N	307870	100	33 억	1061283	N	N	N	00	N
128	20230809	100935	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3725	145	2	4.05	1743046315	490192	50.23	3525	3750	3450	4650	2510	3580	3555.82	3.20	-72360	3793	3686	3553	3446	3313	3740	3500	33	1070	100	2210	5	1	33187564	1236	-52.46	6.24	12	1.48	-71.00	597.00	4295	20230713	-13.27	1810	20220907	105.80	4295	-13.27	20230713	1814	105.35	20230502	4295	-13.27	20230713	1810	105.80	20220907	1.28	N	307870	100	33 억	1061283	N	N	N	00	N
129	20230809	090941	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3470	-110	5	-3.07	624453265	179775	18.42	3525	3550	3450	4650	2510	3580	3473.23	3.20	-74063	3793	3686	3553	3446	3313	3740	3500	33	1070	100	2210	5	1	33187564	1152	-48.87	5.81	12	0.54	-71.00	597.00	4295	20230713	-19.21	1810	20220907	91.71	4295	-19.21	20230713	1814	91.29	20230502	4295	-19.21	20230713	1810	91.71	20220907	1.28	N	307870	100	33 억	1061283	N	N	N	00	N
130	20230808	160959	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3580	185	2	5.45	3441956700	972304	54.03	3500	3660	3420	4410	2380	3395	3540.00	2.94	95031	3925	3660	3475	3210	3025	3567	3117	33	1015	100	2100	5	1	33187564	1188	-50.42	6.00	12	2.93	-71.00	597.00	4295	20230713	-16.65	1810	20220907	97.79	4295	-16.65	20230713	1814	97.35	20230502	4295	-16.65	20230713	1810	97.79	20220907	0.69	N	307870	100	33 억	976671	N	N	N	00	N
131	20230808	150947	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3550	155	2	4.57	3297106810	931660	51.77	3500	3660	3420	4410	2380	3395	3538.96	2.94	100963	3925	3660	3475	3210	3025	3567	3117	33	1015	100	2100	5	1	33187564	1178	-50.00	5.95	12	2.81	-71.00	597.00	4295	20230713	-17.35	1810	20220907	96.13	4295	-17.35	20230713	1814	95.70	20230502	4295	-17.35	20230713	1810	96.13	20220907	0.69	N	307870	100	33 억	976671	N	N	N	00	N
132	20230808	140943	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3585	190	2	5.60	2641613700	749080	41.63	3500	3660	3420	4410	2380	3395	3526.48	2.94	107945	3925	3660	3475	3210	3025	3567	3117	33	1015	100	2100	5	1	33187564	1190	-50.49	6.01	12	2.26	-71.00	597.00	4295	20230713	-16.53	1810	20220907	98.07	4295	-16.53	20230713	1814	97.63	20230502	4295	-16.53	20230713	1810	98.07	20220907	0.69	N	307870	100	33 억	976671	N	N	N	00	N
133	20230808	130933	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3630	235	2	6.92	2287795635	650489	36.15	3500	3655	3420	4410	2380	3395	3517.04	2.94	85065	3925	3660	3475	3210	3025	3567	3117	33	1015	100	2100	5	1	33187564	1205	-51.13	6.08	12	1.96	-71.00	597.00	4295	20230713	-15.48	1810	20220907	100.55	4295	-15.48	20230713	1814	100.11	20230502	4295	-15.48	20230713	1810	100.55	20220907	0.69	N	307870	100	33 억	976671	N	N	N	00	N
134	20230808	120940	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3495	100	2	2.95	1629082505	465321	25.86	3500	3590	3420	4410	2380	3395	3500.99	2.94	21843	3925	3660	3475	3210	3025	3567	3117	33	1015	100	2100	5	1	33187564	1160	-49.23	5.85	12	1.40	-71.00	597.00	4295	20230713	-18.63	1810	20220907	93.09	4295	-18.63	20230713	1814	92.67	20230502	4295	-18.63	20230713	1810	93.09	20220907	0.69	N	307870	100	33 억	976671	N	N	N	00	N
135	20230808	110928	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3475	80	2	2.36	1401046795	399341	22.19	3500	3590	3420	4410	2380	3395	3508.40	2.94	28552	3925	3660	3475	3210	3025	3567	3117	33	1015	100	2100	5	1	33187564	1153	-48.94	5.82	12	1.20	-71.00	597.00	4295	20230713	-19.09	1810	20220907	91.99	4295	-19.09	20230713	1814	91.57	20230502	4295	-19.09	20230713	1810	91.99	20220907	0.69	N	307870	100	33 억	976671	N	N	N	00	N
136	20230808	100942	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3490	95	2	2.80	948982560	271096	15.07	3500	3575	3420	4410	2380	3395	3500.54	2.94	1705	3925	3660	3475	3210	3025	3567	3117	33	1015	100	2100	5	1	33187564	1158	-49.15	5.85	12	0.82	-71.00	597.00	4295	20230713	-18.74	1810	20220907	92.82	4295	-18.74	20230713	1814	92.39	20230502	4295	-18.74	20230713	1810	92.82	20220907	0.69	N	307870	100	33 억	976671	N	N	N	00	N
137	20230808	090947	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3505	110	2	3.24	374341440	106981	5.95	3500	3565	3450	4410	2380	3395	3499.14	2.94	-13541	3925	3660	3475	3210	3025	3567	3117	33	1015	100	2100	5	1	33187564	1163	-49.37	5.87	12	0.32	-71.00	597.00	4295	20230713	-18.39	1810	20220907	93.65	4295	-18.39	20230713	1814	93.22	20230502	4295	-18.39	20230713	1810	93.65	20220907	0.69	N	307870	100	33 억	976671	N	N	N	00	N
138	20230807	160938	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3395	-255	5	-6.99	6203414135	1792540	106.47	3655	3740	3290	4745	2555	3650	3460.68	3.55	-180240	3963	3806	3618	3461	3273	3885	3540	33	1095	100	2260	5	1	32741705	1112	-47.82	5.69	12	5.47	-71.00	597.00	4295	20230713	-20.95	1810	20220907	87.57	4295	-20.95	20230713	1814	87.16	20230502	4295	-20.95	20230713	1810	87.57	20220907	0.69	N	307870	100	32 억	1162647	N	N	N	00	N
139	20230807	150938	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3420	-230	5	-6.30	6105850640	1763871	104.76	3655	3740	3290	4745	2555	3650	3461.62	3.55	-179592	3963	3806	3618	3461	3273	3885	3540	33	1095	100	2260	5	1	32741705	1120	-48.17	5.73	12	5.39	-71.00	597.00	4295	20230713	-20.37	1810	20220907	88.95	4295	-20.37	20230713	1814	88.53	20230502	4295	-20.37	20230713	1810	88.95	20220907	0.69	N	307870	100	32 억	1162647	N	N	N	00	N
140	20230807	140944	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3435	-215	5	-5.89	5647740015	1632205	96.94	3655	3740	3290	4745	2555	3650	3460.19	3.55	-161845	3963	3806	3618	3461	3273	3885	3540	33	1095	100	2260	5	1	32741705	1125	-48.38	5.75	12	4.99	-71.00	597.00	4295	20230713	-20.02	1810	20220907	89.78	4295	-20.02	20230713	1814	89.36	20230502	4295	-20.02	20230713	1810	89.78	20220907	0.69	N	307870	100	32 억	1162647	N	N	N	00	N
141	20230807	130932	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3400	-250	5	-6.85	4343443110	1241630	73.75	3655	3740	3290	4745	2555	3650	3498.18	3.55	-195012	3963	3806	3618	3461	3273	3885	3540	33	1095	100	2260	5	1	32741705	1113	-47.89	5.70	12	3.79	-71.00	597.00	4295	20230713	-20.84	1810	20220907	87.85	4295	-20.84	20230713	1814	87.43	20230502	4295	-20.84	20230713	1810	87.85	20220907	0.69	N	307870	100	32 억	1162647	N	N	N	00	N
142	20230807	120932	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3330	-320	5	-8.77	3430465110	973817	57.84	3655	3740	3290	4745	2555	3650	3522.70	3.55	-166440	3963	3806	3618	3461	3273	3885	3540	33	1095	100	2260	5	1	32741705	1090	-46.90	5.58	12	2.97	-71.00	597.00	4295	20230713	-22.47	1810	20220907	83.98	4295	-22.47	20230713	1814	83.57	20230502	4295	-22.47	20230713	1810	83.98	20220907	0.69	N	307870	100	32 억	1162647	N	N	N	00	N
143	20230807	110924	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3465	-185	5	-5.07	2291125325	635641	37.75	3655	3740	3345	4745	2555	3650	3604.43	3.55	-158999	3963	3806	3618	3461	3273	3885	3540	33	1095	100	2260	5	1	32741705	1135	-48.80	5.80	12	1.94	-71.00	597.00	4295	20230713	-19.32	1810	20220907	91.44	4295	-19.32	20230713	1814	91.01	20230502	4295	-19.32	20230713	1810	91.44	20220907	0.69	N	307870	100	32 억	1162647	N	N	N	00	N
144	20230807	100937	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3635	-15	5	-0.41	1292645290	353348	20.99	3655	3740	3540	4745	2555	3650	3658.28	3.55	-79381	3963	3806	3618	3461	3273	3885	3540	33	1095	100	2260	5	1	32741705	1190	-51.20	6.09	12	1.08	-71.00	597.00	4295	20230713	-15.37	1810	20220907	100.83	4295	-15.37	20230713	1814	100.39	20230502	4295	-15.37	20230713	1810	100.83	20220907	0.69	N	307870	100	32 억	1162647	N	N	N	00	N
145	20230807	090933	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3645	-5	5	-0.14	328550065	90560	5.38	3655	3690	3540	4745	2555	3650	3627.98	3.55	-24645	3963	3806	3618	3461	3273	3885	3540	33	1095	100	2260	5	1	32741705	1193	-51.34	6.11	12	0.28	-71.00	597.00	4295	20230713	-15.13	1810	20220907	101.38	4295	-15.13	20230713	1814	100.94	20230502	4295	-15.13	20230713	1810	101.38	20220907	0.69	N	307870	100	32 억	1162647	N	N	N	00	N
146	20230804	160927	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3650	160	2	4.58	6166047140	1682493	138.26	3430	3775	3430	4535	2445	3490	3664.84	3.57	-20427	3903	3696	3373	3166	2843	3800	3270	33	1045	100	2160	5	1	32741705	1195	-51.41	6.11	12	5.14	-71.00	597.00	4295	20230713	-15.02	1810	20220907	101.66	4295	-15.02	20230713	1814	101.21	20230502	4295	-15.02	20230713	1810	101.66	20220907	0.69	N	307870	100	32 억	1170405	N	N	N	00	N
147	20230804	150926	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3650	160	2	4.58	5808955150	1585190	130.27	3430	3775	3430	4535	2445	3490	3664.53	3.57	-18245	3903	3696	3373	3166	2843	3800	3270	33	1045	100	2160	5	1	32741705	1195	-51.41	6.11	12	4.84	-71.00	597.00	4295	20230713	-15.02	1810	20220907	101.66	4295	-15.02	20230713	1814	101.21	20230502	4295	-15.02	20230713	1810	101.66	20220907	0.69	N	307870	100	32 억	1170405	N	N	N	00	N
148	20230804	140940	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3685	195	2	5.59	4408170680	1198242	98.47	3430	3775	3430	4535	2445	3490	3678.88	3.57	-10013	3903	3696	3373	3166	2843	3800	3270	33	1045	100	2160	5	1	32741705	1207	-51.90	6.17	12	3.66	-71.00	597.00	4295	20230713	-14.20	1810	20220907	103.59	4295	-14.20	20230713	1814	103.14	20230502	4295	-14.20	20230713	1810	103.59	20220907	0.69	N	307870	100	32 억	1170405	N	N	N	00	N
149	20230804	130924	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3740	250	2	7.16	3754000905	1022129	84.00	3430	3775	3430	4535	2445	3490	3672.75	3.57	-2060	3903	3696	3373	3166	2843	3800	3270	33	1045	100	2160	5	1	32741705	1225	-52.68	6.26	12	3.12	-71.00	597.00	4295	20230713	-12.92	1810	20220907	106.63	4295	-12.92	20230713	1814	106.17	20230502	4295	-12.92	20230713	1810	106.63	20220907	0.69	N	307870	100	32 억	1170405	N	N	N	00	N
150	20230804	120919	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3685	195	2	5.59	3354156445	913874	75.10	3430	3775	3430	4535	2445	3490	3670.28	3.57	-28433	3903	3696	3373	3166	2843	3800	3270	33	1045	100	2160	5	1	32741705	1207	-51.90	6.17	12	2.79	-71.00	597.00	4295	20230713	-14.20	1810	20220907	103.59	4295	-14.20	20230713	1814	103.14	20230502	4295	-14.20	20230713	1810	103.59	20220907	0.69	N	307870	100	32 억	1170405	N	N	N	00	N
151	20230804	110931	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3730	240	2	6.88	3015409915	822695	67.61	3430	3775	3430	4535	2445	3490	3665.31	3.57	-2824	3903	3696	3373	3166	2843	3800	3270	33	1045	100	2160	5	1	32741705	1221	-52.54	6.25	12	2.51	-71.00	597.00	4295	20230713	-13.15	1810	20220907	106.08	4295	-13.15	20230713	1814	105.62	20230502	4295	-13.15	20230713	1810	106.08	20220907	0.69	N	307870	100	32 억	1170405	N	N	N	00	N
152	20230804	100914	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3750	260	2	7.45	2563300570	701923	57.68	3430	3775	3430	4535	2445	3490	3651.85	3.57	1854	3903	3696	3373	3166	2843	3800	3270	33	1045	100	2160	5	1	32741705	1228	-52.82	6.28	12	2.14	-71.00	597.00	4295	20230713	-12.69	1810	20220907	107.18	4295	-12.69	20230713	1814	106.73	20230502	4295	-12.69	20230713	1810	107.18	20220907	0.69	N	307870	100	32 억	1170405	N	N	N	00	N
153	20230804	090915	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3525	35	2	1.00	446675330	126163	10.37	3430	3595	3430	4535	2445	3490	3540.51	3.57	-14223	3903	3696	3373	3166	2843	3800	3270	33	1045	100	2160	5	1	32741705	1154	-49.65	5.90	12	0.39	-71.00	597.00	4295	20230713	-17.93	1810	20220907	94.75	4295	-17.93	20230713	1814	94.32	20230502	4295	-17.93	20230713	1810	94.75	20220907	0.69	N	307870	100	32 억	1170405	N	N	N	00	N
154	20230803	160917	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3490	255	2	7.88	4213925655	1215562	230.80	3220	3580	3050	4205	2265	3235	3466.60	3.31	90747	3611	3422	3271	3082	2931	3347	3007	33	970	100	2000	5	1	32741705	1143	-49.15	5.85	12	3.71	-71.00	597.00	4295	20230713	-18.74	1810	20220907	92.82	4295	-18.74	20230713	1814	92.39	20230502	4295	-18.74	20230713	1810	92.82	20220907	0.69	N	307870	100	32 억	1082546	N	N	N	00	N
155	20230803	150925	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3470	235	2	7.26	4124573635	1189880	225.92	3220	3580	3050	4205	2265	3235	3466.38	3.31	93157	3611	3422	3271	3082	2931	3347	3007	33	970	100	2000	5	1	32741705	1136	-48.87	5.81	12	3.63	-71.00	597.00	4295	20230713	-19.21	1810	20220907	91.71	4295	-19.21	20230713	1814	91.29	20230502	4295	-19.21	20230713	1810	91.71	20220907	0.69	N	307870	100	32 억	1082546	N	N	N	00	N
156	20230803	140916	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3530	295	2	9.12	3826816695	1104737	209.75	3220	3580	3050	4205	2265	3235	3464.01	3.31	105279	3611	3422	3271	3082	2931	3347	3007	33	970	100	2000	5	1	32741705	1156	-49.72	5.91	12	3.37	-71.00	597.00	4295	20230713	-17.81	1810	20220907	95.03	4295	-17.81	20230713	1814	94.60	20230502	4295	-17.81	20230713	1810	95.03	20220907	0.69	N	307870	100	32 억	1082546	N	N	N	00	N
157	20230803	130918	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3545	310	2	9.58	3105732975	899084	170.71	3220	3580	3050	4205	2265	3235	3454.33	3.31	66044	3611	3422	3271	3082	2931	3347	3007	33	970	100	2000	5	1	32741705	1161	-49.93	5.94	12	2.75	-71.00	597.00	4295	20230713	-17.46	1810	20220907	95.86	4295	-17.46	20230713	1814	95.42	20230502	4295	-17.46	20230713	1810	95.86	20220907	0.69	N	307870	100	32 억	1082546	N	N	N	00	N
158	20230803	120924	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3545	310	2	9.58	2589533460	753271	143.02	3220	3550	3050	4205	2265	3235	3437.72	3.31	66614	3611	3422	3271	3082	2931	3347	3007	33	970	100	2000	5	1	32741705	1161	-49.93	5.94	12	2.30	-71.00	597.00	4295	20230713	-17.46	1810	20220907	95.86	4295	-17.46	20230713	1814	95.42	20230502	4295	-17.46	20230713	1810	95.86	20220907	0.69	N	307870	100	32 억	1082546	N	N	N	00	N
159	20230803	110912	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3495	260	2	8.04	2166024540	633001	120.19	3220	3550	3050	4205	2265	3235	3421.83	3.31	65347	3611	3422	3271	3082	2931	3347	3007	33	970	100	2000	5	1	32741705	1144	-49.23	5.85	12	1.93	-71.00	597.00	4295	20230713	-18.63	1810	20220907	93.09	4295	-18.63	20230713	1814	92.67	20230502	4295	-18.63	20230713	1810	93.09	20220907	0.69	N	307870	100	32 억	1082546	N	N	N	00	N
160	20230803	100909	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3450	215	2	6.65	1348843510	399780	75.91	3220	3485	3050	4205	2265	3235	3373.96	3.31	59045	3611	3422	3271	3082	2931	3347	3007	33	970	100	2000	5	1	32741705	1130	-48.59	5.78	12	1.22	-71.00	597.00	4295	20230713	-19.67	1810	20220907	90.61	4295	-19.67	20230713	1814	90.19	20230502	4295	-19.67	20230713	1810	90.61	20220907	0.69	N	307870	100	32 억	1082546	N	N	N	00	N
161	20230803	090912	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3365	130	2	4.02	346001345	105273	19.99	3220	3435	3050	4205	2265	3235	3286.71	3.31	-14884	3611	3422	3271	3082	2931	3347	3007	33	970	100	2000	5	1	32741705	1102	-47.39	5.64	12	0.32	-71.00	597.00	4295	20230713	-21.65	1810	20220907	85.91	4295	-21.65	20230713	1814	85.50	20230502	4295	-21.65	20230713	1810	85.91	20220907	0.69	N	307870	100	32 억	1082546	N	N	N	00	N
162	20230802	160918	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3235	-135	5	-4.01	1717911735	523871	74.54	3455	3460	3120	4380	2360	3370	3279.42	3.46	-58288	3806	3587	3451	3232	3096	3520	3165	33	1010	100	2080	5	1	32741705	1059	-45.56	5.42	12	1.60	-71.00	597.00	4295	20230713	-24.68	1810	20220907	78.73	4295	-24.68	20230713	1814	78.34	20230502	4295	-24.68	20230713	1810	78.73	20220907	0.70	N	307870	100	32 억	1134111	N	N	N	00	N
163	20230802	150929	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3235	-135	5	-4.01	1677101280	511284	72.75	3455	3460	3120	4380	2360	3370	3280.18	3.46	-55643	3806	3587	3451	3232	3096	3520	3165	33	1010	100	2080	5	1	32741705	1059	-45.56	5.42	12	1.56	-71.00	597.00	4295	20230713	-24.68	1810	20220907	78.73	4295	-24.68	20230713	1814	78.34	20230502	4295	-24.68	20230713	1810	78.73	20220907	0.70	N	307870	100	32 억	1134111	N	N	N	00	N
164	20230802	140917	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3240	-130	5	-3.86	1362472605	414771	59.01	3455	3460	3120	4380	2360	3370	3284.88	3.46	-36458	3806	3587	3451	3232	3096	3520	3165	33	1010	100	2080	5	1	32741705	1061	-45.63	5.43	12	1.27	-71.00	597.00	4295	20230713	-24.56	1810	20220907	79.01	4295	-24.56	20230713	1814	78.61	20230502	4295	-24.56	20230713	1810	79.01	20220907	0.70	N	307870	100	32 억	1134111	N	N	N	00	N
165	20230802	130912	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3230	-140	5	-4.15	1262197690	383652	54.59	3455	3460	3120	4380	2360	3370	3289.95	3.46	-31897	3806	3587	3451	3232	3096	3520	3165	33	1010	100	2080	5	1	32741705	1058	-45.49	5.41	12	1.17	-71.00	597.00	4295	20230713	-24.80	1810	20220907	78.45	4295	-24.80	20230713	1814	78.06	20230502	4295	-24.80	20230713	1810	78.45	20220907	0.70	N	307870	100	32 억	1134111	N	N	N	00	N
166	20230802	120907	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3310	-60	5	-1.78	1088863835	330161	46.98	3455	3460	3120	4380	2360	3370	3297.98	3.46	-17698	3806	3587	3451	3232	3096	3520	3165	33	1010	100	2080	5	1	32741705	1084	-46.62	5.54	12	1.01	-71.00	597.00	4295	20230713	-22.93	1810	20220907	82.87	4295	-22.93	20230713	1814	82.47	20230502	4295	-22.93	20230713	1810	82.87	20220907	0.70	N	307870	100	32 억	1134111	N	N	N	00	N
167	20230802	110910	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3200	-170	5	-5.04	911992230	274709	39.09	3455	3460	3200	4380	2360	3370	3319.85	3.46	-13638	3806	3587	3451	3232	3096	3520	3165	33	1010	100	2080	5	1	32741705	1048	-45.07	5.36	12	0.84	-71.00	597.00	4295	20230713	-25.49	1810	20220907	76.80	4295	-25.49	20230713	1814	76.41	20230502	4295	-25.49	20230713	1810	76.80	20220907	0.70	N	307870	100	32 억	1134111	N	N	N	00	N
168	20230802	100911	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3325	-45	5	-1.34	578438070	171834	24.45	3455	3460	3300	4380	2360	3370	3366.26	3.46	-23438	3806	3587	3451	3232	3096	3520	3165	33	1010	100	2080	5	1	32741705	1089	-46.83	5.57	12	0.52	-71.00	597.00	4295	20230713	-22.58	1810	20220907	83.70	4295	-22.58	20230713	1814	83.30	20230502	4295	-22.58	20230713	1810	83.70	20220907	0.70	N	307870	100	32 억	1134111	N	N	N	00	N
169	20230802	090909	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3385	15	2	0.45	109562960	32401	4.61	3455	3460	3360	4380	2360	3370	3381.47	3.46	7783	3806	3587	3451	3232	3096	3520	3165	33	1010	100	2080	5	1	32741705	1108	-47.68	5.67	12	0.10	-71.00	597.00	4295	20230713	-21.19	1810	20220907	87.02	4295	-21.19	20230713	1814	86.60	20230502	4295	-21.19	20230713	1810	87.02	20220907	0.70	N	307870	100	32 억	1134111	N	N	N	00	N
170	20230801	160909	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3370	-115	5	-3.30	2445733785	701714	99.25	3485	3670	3315	4530	2440	3485	3485.62	3.26	61462	3781	3632	3451	3302	3121	3707	3377	33	1045	100	2160	5	1	32741705	1103	-47.46	5.64	12	2.14	-71.00	597.00	4295	20230713	-21.54	1810	20220907	86.19	4295	-21.54	20230713	1814	85.78	20230502	4295	-21.54	20230713	1810	86.19	20220907	0.70	N	307870	100	32 억	1067435	N	N	N	00	N
171	20230801	150906	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3345	-140	5	-4.02	2325536900	665825	94.18	3485	3670	3315	4530	2440	3485	3492.71	3.26	55905	3781	3632	3451	3302	3121	3707	3377	33	1045	100	2160	5	1	32741705	1095	-47.11	5.60	12	2.03	-71.00	597.00	4295	20230713	-22.12	1810	20220907	84.81	4295	-22.12	20230713	1814	84.40	20230502	4295	-22.12	20230713	1810	84.81	20220907	0.70	N	307870	100	32 억	1067435	N	N	N	00	N
172	20230801	140922	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3355	-130	5	-3.73	2087438060	594493	84.09	3485	3670	3330	4530	2440	3485	3511.29	3.26	30704	3781	3632	3451	3302	3121	3707	3377	33	1045	100	2160	5	1	32741705	1098	-47.25	5.62	12	1.82	-71.00	597.00	4295	20230713	-21.89	1810	20220907	85.36	4295	-21.89	20230713	1814	84.95	20230502	4295	-21.89	20230713	1810	85.36	20220907	0.70	N	307870	100	32 억	1067435	N	N	N	00	N
173	20230801	130901	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3365	-120	5	-3.44	1764684760	498426	70.50	3485	3670	3355	4530	2440	3485	3540.52	3.26	9720	3781	3632	3451	3302	3121	3707	3377	33	1045	100	2160	5	1	32741705	1102	-47.39	5.64	12	1.52	-71.00	597.00	4295	20230713	-21.65	1810	20220907	85.91	4295	-21.65	20230713	1814	85.50	20230502	4295	-21.65	20230713	1810	85.91	20220907	0.70	N	307870	100	32 억	1067435	N	N	N	00	N
174	20230801	120902	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3525	40	2	1.15	1360831625	380733	53.85	3485	3670	3455	4530	2440	3485	3574.24	3.26	-2408	3781	3632	3451	3302	3121	3707	3377	33	1045	100	2160	5	1	32741705	1154	-49.65	5.90	12	1.16	-71.00	597.00	4295	20230713	-17.93	1810	20220907	94.75	4295	-17.93	20230713	1814	94.32	20230502	4295	-17.93	20230713	1810	94.75	20220907	0.70	N	307870	100	32 억	1067435	N	N	N	00	N
175	20230801	110858	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3570	85	2	2.44	1139973755	318130	45.00	3485	3670	3455	4530	2440	3485	3583.36	3.26	24573	3781	3632	3451	3302	3121	3707	3377	33	1045	100	2160	5	1	32741705	1169	-50.28	5.98	12	0.97	-71.00	597.00	4295	20230713	-16.88	1810	20220907	97.24	4295	-16.88	20230713	1814	96.80	20230502	4295	-16.88	20230713	1810	97.24	20220907	0.70	N	307870	100	32 억	1067435	N	N	N	00	N
176	20230801	100904	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3570	85	2	2.44	965384555	269369	38.10	3485	3670	3455	4530	2440	3485	3583.87	3.26	20792	3781	3632	3451	3302	3121	3707	3377	33	1045	100	2160	5	1	32741705	1169	-50.28	5.98	12	0.82	-71.00	597.00	4295	20230713	-16.88	1810	20220907	97.24	4295	-16.88	20230713	1814	96.80	20230502	4295	-16.88	20230713	1810	97.24	20220907	0.70	N	307870	100	32 억	1067435	N	N	N	00	N
177	20230801	090856	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3575	90	2	2.58	157344340	43918	6.21	3485	3630	3455	4530	2440	3485	3582.68	3.26	-7767	3781	3632	3451	3302	3121	3707	3377	33	1045	100	2160	5	1	32741705	1171	-50.35	5.99	12	0.13	-71.00	597.00	4295	20230713	-16.76	1810	20220907	97.51	4295	-16.76	20230713	1814	97.08	20230502	4295	-16.76	20230713	1810	97.51	20220907	0.70	N	307870	100	32 억	1067435	N	N	N	00	N

76 KiB Raw Blame History

76 KiB

Raw Blame History