KissMeData/357880/price/prices-20230801.csv at fb430f14574ee7cbb24196048fe0277d4cd366fa

Files

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

75 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20230831	161210	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7090	-50	5	-0.70	673820850	94623	82.26	7140	7180	7050	9280	5000	7140	7121.34	2.20	27574	7360	7250	7190	7080	7020	7220	7050	52	2140	500	4990	10	1	10443956	740	-168.81	2.19	12	0.91	-42.00	3236.00	15080	20230214	-52.98	6350	20230103	11.65	15080	-52.98	20230214	6350	11.65	20230103	15080	-52.98	20230214	6350	11.65	20230103	6.03	N	357880	500	52 억	229679	N	N	N	N
3	20230831	151523	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7110	-30	5	-0.42	648845880	91103	79.20	7140	7180	7050	9280	5000	7140	7122.11	2.20	27487	7360	7250	7190	7080	7020	7220	7050	52	2140	500	4990	10	1	10443956	743	-169.29	2.20	12	0.87	-42.00	3236.00	15080	20230214	-52.85	6350	20230103	11.97	15080	-52.85	20230214	6350	11.97	20230103	15080	-52.85	20230214	6350	11.97	20230103	6.03	N	357880	500	52 억	229679	N	N	N	N
4	20230831	141645	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7140	0	3	0.00	535717190	75237	65.40	7140	7180	7050	9280	5000	7140	7120.40	2.20	22068	7360	7250	7190	7080	7020	7220	7050	52	2140	500	4990	10	1	10443956	746	-170.00	2.21	12	0.72	-42.00	3236.00	15080	20230214	-52.65	6350	20230103	12.44	15080	-52.65	20230214	6350	12.44	20230103	15080	-52.65	20230214	6350	12.44	20230103	6.03	N	357880	500	52 억	229679	N	N	N	N
5	20230831	131604	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7140	0	3	0.00	466380380	65524	56.96	7140	7180	7050	9280	5000	7140	7117.70	2.20	17890	7360	7250	7190	7080	7020	7220	7050	52	2140	500	4990	10	1	10443956	746	-170.00	2.21	12	0.63	-42.00	3236.00	15080	20230214	-52.65	6350	20230103	12.44	15080	-52.65	20230214	6350	12.44	20230103	15080	-52.65	20230214	6350	12.44	20230103	6.03	N	357880	500	52 억	229679	N	N	N	N
6	20230831	121700	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7080	-60	5	-0.84	390840370	54887	47.71	7140	7180	7050	9280	5000	7140	7120.82	2.20	15655	7360	7250	7190	7080	7020	7220	7050	52	2140	500	4990	10	1	10443956	739	-168.57	2.19	12	0.53	-42.00	3236.00	15080	20230214	-53.05	6350	20230103	11.50	15080	-53.05	20230214	6350	11.50	20230103	15080	-53.05	20230214	6350	11.50	20230103	6.03	N	357880	500	52 억	229679	N	N	N	N
7	20230831	112143	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7120	-20	5	-0.28	340630170	47827	41.58	7140	7180	7050	9280	5000	7140	7122.13	2.20	12163	7360	7250	7190	7080	7020	7220	7050	52	2140	500	4990	10	1	10443956	744	-169.52	2.20	12	0.46	-42.00	3236.00	15080	20230214	-52.79	6350	20230103	12.13	15080	-52.79	20230214	6350	12.13	20230103	15080	-52.79	20230214	6350	12.13	20230103	6.03	N	357880	500	52 억	229679	N	N	N	N
8	20230831	101750	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7120	-20	5	-0.28	236219850	33152	28.82	7140	7180	7050	9280	5000	7140	7125.36	2.20	3491	7360	7250	7190	7080	7020	7220	7050	52	2140	500	4990	10	1	10443956	744	-169.52	2.20	12	0.32	-42.00	3236.00	15080	20230214	-52.79	6350	20230103	12.13	15080	-52.79	20230214	6350	12.13	20230103	15080	-52.79	20230214	6350	12.13	20230103	6.03	N	357880	500	52 억	229679	N	N	N	N
9	20230831	091627	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7160	20	2	0.28	106093490	14898	12.95	7140	7180	7050	9280	5000	7140	7121.32	2.20	402	7360	7250	7190	7080	7020	7220	7050	52	2140	500	4990	10	1	10443956	748	-170.48	2.21	12	0.14	-42.00	3236.00	15080	20230214	-52.52	6350	20230103	12.76	15080	-52.52	20230214	6350	12.76	20230103	15080	-52.52	20230214	6350	12.76	20230103	6.03	N	357880	500	52 억	229679	N	N	N	N
10	20230830	161216	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7140	40	2	0.56	822672120	114189	58.16	7280	7300	7130	9230	4970	7100	7204.50	1.95	25749	7460	7280	7140	6960	6820	7370	7050	52	2130	500	4970	10	1	10443956	746	-170.00	2.21	12	1.09	-42.00	3236.00	15080	20230214	-52.65	6350	20230103	12.44	15080	-52.65	20230214	6350	12.44	20230103	15080	-52.65	20230214	6350	12.44	20230103	6.18	N	357880	500	52 억	203930	N	N	N	N
11	20230830	151453	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7140	40	2	0.56	799670350	110968	56.52	7280	7300	7130	9230	4970	7100	7206.31	1.95	24951	7460	7280	7140	6960	6820	7370	7050	52	2130	500	4970	10	1	10443956	746	-170.00	2.21	12	1.06	-42.00	3236.00	15080	20230214	-52.65	6350	20230103	12.44	15080	-52.65	20230214	6350	12.44	20230103	15080	-52.65	20230214	6350	12.44	20230103	6.18	N	357880	500	52 억	203930	N	N	N	N
12	20230830	141552	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7140	40	2	0.56	711054500	98586	50.21	7280	7300	7130	9230	4970	7100	7212.53	1.95	22554	7460	7280	7140	6960	6820	7370	7050	52	2130	500	4970	10	1	10443956	746	-170.00	2.21	12	0.94	-42.00	3236.00	15080	20230214	-52.65	6350	20230103	12.44	15080	-52.65	20230214	6350	12.44	20230103	15080	-52.65	20230214	6350	12.44	20230103	6.18	N	357880	500	52 억	203930	N	N	N	N
13	20230830	131550	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7230	130	2	1.83	586417110	81185	41.35	7280	7300	7140	9230	4970	7100	7223.22	1.95	19725	7460	7280	7140	6960	6820	7370	7050	52	2130	500	4970	10	1	10443956	755	-172.14	2.23	12	0.78	-42.00	3236.00	15080	20230214	-52.06	6350	20230103	13.86	15080	-52.06	20230214	6350	13.86	20230103	15080	-52.06	20230214	6350	13.86	20230103	6.18	N	357880	500	52 억	203930	N	N	N	N
14	20230830	121559	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7240	140	2	1.97	529674200	73322	37.34	7280	7300	7140	9230	4970	7100	7223.95	1.95	16446	7460	7280	7140	6960	6820	7370	7050	52	2130	500	4970	10	1	10443956	756	-172.38	2.24	12	0.70	-42.00	3236.00	15080	20230214	-51.99	6350	20230103	14.02	15080	-51.99	20230214	6350	14.02	20230103	15080	-51.99	20230214	6350	14.02	20230103	6.18	N	357880	500	52 억	203930	N	N	N	N
15	20230830	112129	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7240	140	2	1.97	452613240	62663	31.91	7280	7300	7140	9230	4970	7100	7222.97	1.95	15804	7460	7280	7140	6960	6820	7370	7050	52	2130	500	4970	10	1	10443956	756	-172.38	2.24	12	0.60	-42.00	3236.00	15080	20230214	-51.99	6350	20230103	14.02	15080	-51.99	20230214	6350	14.02	20230103	15080	-51.99	20230214	6350	14.02	20230103	6.18	N	357880	500	52 억	203930	N	N	N	N
16	20230830	101650	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7230	130	2	1.83	356887820	49414	25.17	7280	7300	7140	9230	4970	7100	7222.40	1.95	10495	7460	7280	7140	6960	6820	7370	7050	52	2130	500	4970	10	1	10443956	755	-172.14	2.23	12	0.47	-42.00	3236.00	15080	20230214	-52.06	6350	20230103	13.86	15080	-52.06	20230214	6350	13.86	20230103	15080	-52.06	20230214	6350	13.86	20230103	6.18	N	357880	500	52 억	203930	N	N	N	N
17	20230830	091550	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7180	80	2	1.13	75626530	10471	5.33	7280	7280	7170	9230	4970	7100	7222.47	1.95	1404	7460	7280	7140	6960	6820	7370	7050	52	2130	500	4970	10	1	10443956	750	-170.95	2.22	12	0.10	-42.00	3236.00	15080	20230214	-52.39	6350	20230103	13.07	15080	-52.39	20230214	6350	13.07	20230103	15080	-52.39	20230214	6350	13.07	20230103	6.18	N	357880	500	52 억	203930	N	N	N	N
18	20230829	161210	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7100	100	2	1.43	1395702600	195303	130.51	7000	7320	7000	9100	4900	7000	7146.40	1.51	45441	7260	7130	6930	6800	6600	7195	6865	52	2100	500	4900	10	1	10443956	742	-169.05	2.19	12	1.87	-42.00	3236.00	15080	20230214	-52.92	6350	20230103	11.81	15080	-52.92	20230214	6350	11.81	20230103	15080	-52.92	20230214	6350	11.81	20230103	6.09	N	357880	500	52 억	158209	N	N	N	N
19	20230829	151504	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7110	110	2	1.57	1322226680	184967	123.61	7000	7320	7000	9100	4900	7000	7148.46	1.51	44389	7260	7130	6930	6800	6600	7195	6865	52	2100	500	4900	10	1	10443956	743	-169.29	2.20	12	1.77	-42.00	3236.00	15080	20230214	-52.85	6350	20230103	11.97	15080	-52.85	20230214	6350	11.97	20230103	15080	-52.85	20230214	6350	11.97	20230103	6.09	N	357880	500	52 억	158209	N	N	N	N
20	20230829	141649	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7200	200	2	2.86	1151050090	161073	107.64	7000	7320	7000	9100	4900	7000	7146.16	1.51	40169	7260	7130	6930	6800	6600	7195	6865	52	2100	500	4900	10	1	10443956	752	-171.43	2.22	12	1.54	-42.00	3236.00	15080	20230214	-52.25	6350	20230103	13.39	15080	-52.25	20230214	6350	13.39	20230103	15080	-52.25	20230214	6350	13.39	20230103	6.09	N	357880	500	52 억	158209	N	N	N	N
21	20230829	131540	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7110	110	2	1.57	1007507200	140958	94.20	7000	7320	7000	9100	4900	7000	7147.59	1.51	35707	7260	7130	6930	6800	6600	7195	6865	52	2100	500	4900	10	1	10443956	743	-169.29	2.20	12	1.35	-42.00	3236.00	15080	20230214	-52.85	6350	20230103	11.97	15080	-52.85	20230214	6350	11.97	20230103	15080	-52.85	20230214	6350	11.97	20230103	6.09	N	357880	500	52 억	158209	N	N	N	N
22	20230829	121650	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7180	180	2	2.57	904119430	126462	84.51	7000	7320	7000	9100	4900	7000	7149.36	1.51	31436	7260	7130	6930	6800	6600	7195	6865	52	2100	500	4900	10	1	10443956	750	-170.95	2.22	12	1.21	-42.00	3236.00	15080	20230214	-52.39	6350	20230103	13.07	15080	-52.39	20230214	6350	13.07	20230103	15080	-52.39	20230214	6350	13.07	20230103	6.09	N	357880	500	52 억	158209	N	N	N	N
23	20230829	112352	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7150	150	2	2.14	828422910	115920	77.46	7000	7320	7000	9100	4900	7000	7146.53	1.51	29658	7260	7130	6930	6800	6600	7195	6865	52	2100	500	4900	10	1	10443956	747	-170.24	2.21	12	1.11	-42.00	3236.00	15080	20230214	-52.59	6350	20230103	12.60	15080	-52.59	20230214	6350	12.60	20230103	15080	-52.59	20230214	6350	12.60	20230103	6.09	N	357880	500	52 억	158209	N	N	N	N
24	20230829	101746	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7160	160	2	2.29	712146210	99690	66.62	7000	7320	7000	9100	4900	7000	7143.64	1.51	24700	7260	7130	6930	6800	6600	7195	6865	52	2100	500	4900	10	1	10443956	748	-170.48	2.21	12	0.95	-42.00	3236.00	15080	20230214	-52.52	6350	20230103	12.76	15080	-52.52	20230214	6350	12.76	20230103	15080	-52.52	20230214	6350	12.76	20230103	6.09	N	357880	500	52 억	158209	N	N	N	N
25	20230829	091149	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7140	140	2	2.00	343529160	48062	32.12	7000	7320	7000	9100	4900	7000	7147.69	1.51	9361	7260	7130	6930	6800	6600	7195	6865	52	2100	500	4900	10	1	10443956	746	-170.00	2.21	12	0.46	-42.00	3236.00	15080	20230214	-52.65	6350	20230103	12.44	15080	-52.65	20230214	6350	12.44	20230103	15080	-52.65	20230214	6350	12.44	20230103	6.09	N	357880	500	52 억	158209	N	N	N	N
26	20230828	161134	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7000	200	2	2.94	1020767110	146650	87.37	6860	7060	6730	8840	4760	6800	6960.45	1.22	30098	7080	6940	6840	6700	6600	6920	6680	52	2040	500	4760	10	1	10443956	731	-166.67	2.16	12	1.40	-42.00	3236.00	15080	20230214	-53.58	6350	20230103	10.24	15080	-53.58	20230214	6350	10.24	20230103	15080	-53.58	20230214	6350	10.24	20230103	6.01	N	357880	500	52 억	127179	N	N	N	N
27	20230828	151143	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6990	190	2	2.79	957439940	137596	81.97	6860	7060	6730	8840	4760	6800	6958.34	1.22	29259	7080	6940	6840	6700	6600	6920	6680	52	2040	500	4760	10	1	10443956	730	-166.43	2.16	12	1.32	-42.00	3236.00	15080	20230214	-53.65	6350	20230103	10.08	15080	-53.65	20230214	6350	10.08	20230103	15080	-53.65	20230214	6350	10.08	20230103	6.01	N	357880	500	52 억	127179	N	N	N	N
28	20230828	141147	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6960	160	2	2.35	818024250	117538	70.02	6860	7060	6730	8840	4760	6800	6959.66	1.22	27274	7080	6940	6840	6700	6600	6920	6680	52	2040	500	4760	10	1	10443956	727	-165.71	2.15	12	1.13	-42.00	3236.00	15080	20230214	-53.85	6350	20230103	9.61	15080	-53.85	20230214	6350	9.61	20230103	15080	-53.85	20230214	6350	9.61	20230103	6.01	N	357880	500	52 억	127179	N	N	N	N
29	20230828	131157	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6990	190	2	2.79	779513260	112008	66.73	6860	7060	6730	8840	4760	6800	6959.44	1.22	25005	7080	6940	6840	6700	6600	6920	6680	52	2040	500	4760	10	1	10443956	730	-166.43	2.16	12	1.07	-42.00	3236.00	15080	20230214	-53.65	6350	20230103	10.08	15080	-53.65	20230214	6350	10.08	20230103	15080	-53.65	20230214	6350	10.08	20230103	6.01	N	357880	500	52 억	127179	N	N	N	N
30	20230828	121147	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6970	170	2	2.50	718322110	103227	61.50	6860	7060	6730	8840	4760	6800	6958.66	1.22	24328	7080	6940	6840	6700	6600	6920	6680	52	2040	500	4760	10	1	10443956	728	-165.95	2.15	12	0.99	-42.00	3236.00	15080	20230214	-53.78	6350	20230103	9.76	15080	-53.78	20230214	6350	9.76	20230103	15080	-53.78	20230214	6350	9.76	20230103	6.01	N	357880	500	52 억	127179	N	N	N	N
31	20230828	111144	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6980	180	2	2.65	509508630	73397	43.73	6860	7060	6730	8840	4760	6800	6941.82	1.22	9327	7080	6940	6840	6700	6600	6920	6680	52	2040	500	4760	10	1	10443956	729	-166.19	2.16	12	0.70	-42.00	3236.00	15080	20230214	-53.71	6350	20230103	9.92	15080	-53.71	20230214	6350	9.92	20230103	15080	-53.71	20230214	6350	9.92	20230103	6.01	N	357880	500	52 억	127179	N	N	N	N
32	20230828	101131	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7010	210	2	3.09	373068260	53947	32.14	6860	7050	6730	8840	4760	6800	6915.46	1.22	2932	7080	6940	6840	6700	6600	6920	6680	52	2040	500	4760	10	1	10443956	732	-166.90	2.17	12	0.52	-42.00	3236.00	15080	20230214	-53.51	6350	20230103	10.39	15080	-53.51	20230214	6350	10.39	20230103	15080	-53.51	20230214	6350	10.39	20230103	6.01	N	357880	500	52 억	127179	N	N	N	N
33	20230828	091146	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6800	0	3	0.00	47117280	6880	4.10	6860	6910	6800	8840	4760	6800	6848.44	1.22	-1768	7080	6940	6840	6700	6600	6920	6680	52	2040	500	4760	10	1	10443956	710	-161.90	2.10	12	0.07	-42.00	3236.00	15080	20230214	-54.91	6350	20230103	7.09	15080	-54.91	20230214	6350	7.09	20230103	15080	-54.91	20230214	6350	7.09	20230103	6.01	N	357880	500	52 억	127179	N	N	N	N
34	20230825	161137	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6800	-150	5	-2.16	1144332780	167635	7.22	6800	6980	6740	9030	4870	6950	6826.32	0.97	24938	8203	7576	7063	6436	5923	7890	6750	52	2080	500	4860	10	1	10443956	710	-161.90	2.10	12	1.61	-42.00	3236.00	15080	20230214	-54.91	6350	20230103	7.09	15080	-54.91	20230214	6350	7.09	20230103	15080	-54.91	20230214	6350	7.09	20230103	6.00	N	357880	500	52 억	101213	N	N	N	N
35	20230825	151146	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6810	-140	5	-2.01	1092231600	159984	6.89	6800	6980	6740	9030	4870	6950	6827.11	0.97	25169	8203	7576	7063	6436	5923	7890	6750	52	2080	500	4860	10	1	10443956	711	-162.14	2.10	12	1.53	-42.00	3236.00	15080	20230214	-54.84	6350	20230103	7.24	15080	-54.84	20230214	6350	7.24	20230103	15080	-54.84	20230214	6350	7.24	20230103	6.00	N	357880	500	52 억	101213	N	N	N	N
36	20230825	141143	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6800	-150	5	-2.16	1037880670	152003	6.55	6800	6980	6740	9030	4870	6950	6828.01	0.97	24527	8203	7576	7063	6436	5923	7890	6750	52	2080	500	4860	10	1	10443956	710	-161.90	2.10	12	1.46	-42.00	3236.00	15080	20230214	-54.91	6350	20230103	7.09	15080	-54.91	20230214	6350	7.09	20230103	15080	-54.91	20230214	6350	7.09	20230103	6.00	N	357880	500	52 억	101213	N	N	N	N
37	20230825	131139	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6830	-120	5	-1.73	954418470	139748	6.02	6800	6980	6740	9030	4870	6950	6829.55	0.97	22422	8203	7576	7063	6436	5923	7890	6750	52	2080	500	4860	10	1	10443956	713	-162.62	2.11	12	1.34	-42.00	3236.00	15080	20230214	-54.71	6350	20230103	7.56	15080	-54.71	20230214	6350	7.56	20230103	15080	-54.71	20230214	6350	7.56	20230103	6.00	N	357880	500	52 억	101213	N	N	N	N
38	20230825	121141	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6860	-90	5	-1.29	902665610	132163	5.69	6800	6980	6740	9030	4870	6950	6829.92	0.97	23242	8203	7576	7063	6436	5923	7890	6750	52	2080	500	4860	10	1	10443956	716	-163.33	2.12	12	1.27	-42.00	3236.00	15080	20230214	-54.51	6350	20230103	8.03	15080	-54.51	20230214	6350	8.03	20230103	15080	-54.51	20230214	6350	8.03	20230103	6.00	N	357880	500	52 억	101213	N	N	N	N
39	20230825	111139	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6870	-80	5	-1.15	812269710	119006	5.13	6800	6980	6740	9030	4870	6950	6825.43	0.97	26154	8203	7576	7063	6436	5923	7890	6750	52	2080	500	4860	10	1	10443956	717	-163.57	2.12	12	1.14	-42.00	3236.00	15080	20230214	-54.44	6350	20230103	8.19	15080	-54.44	20230214	6350	8.19	20230103	15080	-54.44	20230214	6350	8.19	20230103	6.00	N	357880	500	52 억	101213	N	N	N	N
40	20230825	101145	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6800	-150	5	-2.16	589077370	86211	3.71	6800	6980	6740	9030	4870	6950	6832.94	0.97	5722	8203	7576	7063	6436	5923	7890	6750	52	2080	500	4860	10	1	10443956	710	-161.90	2.10	12	0.83	-42.00	3236.00	15080	20230214	-54.91	6350	20230103	7.09	15080	-54.91	20230214	6350	7.09	20230103	15080	-54.91	20230214	6350	7.09	20230103	6.00	N	357880	500	52 억	101213	N	N	N	N
41	20230825	091138	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6950	0	3	0.00	190128980	27703	1.19	6800	6980	6790	9030	4870	6950	6863.05	0.97	3794	8203	7576	7063	6436	5923	7890	6750	52	2080	500	4860	10	1	10443956	726	-165.48	2.15	12	0.27	-42.00	3236.00	15080	20230214	-53.91	6350	20230103	9.45	15080	-53.91	20230214	6350	9.45	20230103	15080	-53.91	20230214	6350	9.45	20230103	6.00	N	357880	500	52 억	101213	N	N	N	N
42	20230824	161132	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6950	510	2	7.92	16768391770	2315684	2926.61	6610	7690	6550	8370	4510	6440	7241.40	2.03	-113007	6700	6570	6500	6370	6300	6535	6335	52	1930	500	4500	10	1	10443956	726	-165.48	2.15	12	22.17	-42.00	3236.00	15080	20230214	-53.91	6350	20230103	9.45	15080	-53.91	20230214	6350	9.45	20230103	15080	-53.91	20230214	6350	9.45	20230103	6.02	N	357880	500	52 억	212295	N	N	N	N
43	20230824	151129	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6940	500	2	7.76	16647629290	2298312	2904.66	6610	7690	6550	8370	4510	6440	7243.42	2.03	-113921	6700	6570	6500	6370	6300	6535	6335	52	1930	500	4500	10	1	10443956	725	-165.24	2.14	12	22.01	-42.00	3236.00	15080	20230214	-53.98	6350	20230103	9.29	15080	-53.98	20230214	6350	9.29	20230103	15080	-53.98	20230214	6350	9.29	20230103	6.02	N	357880	500	52 억	212295	N	N	N	N
44	20230824	141132	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6950	510	2	7.92	16353155920	2255872	2851.02	6610	7690	6550	8370	4510	6440	7249.15	2.03	-126077	6700	6570	6500	6370	6300	6535	6335	52	1930	500	4500	10	1	10443956	726	-165.48	2.15	12	21.60	-42.00	3236.00	15080	20230214	-53.91	6350	20230103	9.45	15080	-53.91	20230214	6350	9.45	20230103	15080	-53.91	20230214	6350	9.45	20230103	6.02	N	357880	500	52 억	212295	N	N	N	N
45	20230824	131134	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6930	490	2	7.61	16107450290	2220639	2806.49	6610	7690	6550	8370	4510	6440	7253.52	2.03	-130904	6700	6570	6500	6370	6300	6535	6335	52	1930	500	4500	10	1	10443956	724	-165.00	2.14	12	21.26	-42.00	3236.00	15080	20230214	-54.05	6350	20230103	9.13	15080	-54.05	20230214	6350	9.13	20230103	15080	-54.05	20230214	6350	9.13	20230103	6.02	N	357880	500	52 억	212295	N	N	N	N
46	20230824	121138	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6990	550	2	8.54	15756074390	2170024	2742.53	6610	7690	6550	8370	4510	6440	7260.78	2.03	-139968	6700	6570	6500	6370	6300	6535	6335	52	1930	500	4500	10	1	10443956	730	-166.43	2.16	12	20.78	-42.00	3236.00	15080	20230214	-53.65	6350	20230103	10.08	15080	-53.65	20230214	6350	10.08	20230103	15080	-53.65	20230214	6350	10.08	20230103	6.02	N	357880	500	52 억	212295	N	N	N	N
47	20230824	111131	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7040	600	2	9.32	15275111820	2101197	2655.54	6610	7690	6550	8370	4510	6440	7269.72	2.03	-158120	6700	6570	6500	6370	6300	6535	6335	52	1930	500	4500	10	1	10443956	735	-167.62	2.18	12	20.12	-42.00	3236.00	15080	20230214	-53.32	6350	20230103	10.87	15080	-53.32	20230214	6350	10.87	20230103	15080	-53.32	20230214	6350	10.87	20230103	6.02	N	357880	500	52 억	212295	N	N	N	N
48	20230824	101129	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7180	740	2	11.49	12081569530	1656229	2093.18	6610	7690	6550	8370	4510	6440	7294.63	2.03	-161507	6700	6570	6500	6370	6300	6535	6335	52	1930	500	4500	10	1	10443956	750	-170.95	2.22	12	15.86	-42.00	3236.00	15080	20230214	-52.39	6350	20230103	13.07	15080	-52.39	20230214	6350	13.07	20230103	15080	-52.39	20230214	6350	13.07	20230103	6.02	N	357880	500	52 억	212295	N	N	N	N
49	20230824	091133	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6730	290	2	4.50	314621340	46976	59.37	6610	6790	6550	8370	4510	6440	6697.49	2.03	18540	6700	6570	6500	6370	6300	6535	6335	52	1930	500	4500	10	1	10443956	703	-160.24	2.08	12	0.45	-42.00	3236.00	15080	20230214	-55.37	6350	20230103	5.98	15080	-55.37	20230214	6350	5.98	20230103	15080	-55.37	20230214	6350	5.98	20230103	6.02	N	357880	500	52 억	212295	N	N	N	N
50	20230823	161126	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6440	-200	5	-3.01	510765020	78773	124.66	6630	6630	6430	8630	4650	6640	6484.05	2.10	-6620	6773	6706	6593	6526	6413	6740	6560	52	1990	500	4640	10	1	10443956	673	-153.33	1.99	12	0.75	-42.00	3236.00	15080	20230214	-57.29	6350	20230103	1.42	15080	-57.29	20230214	6350	1.42	20230103	15080	-57.29	20230214	6350	1.42	20230103	6.12	N	357880	500	52 억	218807	N	N	N	N
51	20230823	151126	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6440	-200	5	-3.01	486786360	75058	118.78	6630	6630	6430	8630	4650	6640	6485.45	2.10	-5901	6773	6706	6593	6526	6413	6740	6560	52	1990	500	4640	10	1	10443956	673	-153.33	1.99	12	0.72	-42.00	3236.00	15080	20230214	-57.29	6350	20230103	1.42	15080	-57.29	20230214	6350	1.42	20230103	15080	-57.29	20230214	6350	1.42	20230103	6.12	N	357880	500	52 억	218807	N	N	N	N
52	20230823	141133	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6460	-180	5	-2.71	391164050	60225	95.30	6630	6630	6430	8630	4650	6640	6495.02	2.10	-3740	6773	6706	6593	6526	6413	6740	6560	52	1990	500	4640	10	1	10443956	675	-153.81	2.00	12	0.58	-42.00	3236.00	15080	20230214	-57.16	6350	20230103	1.73	15080	-57.16	20230214	6350	1.73	20230103	15080	-57.16	20230214	6350	1.73	20230103	6.12	N	357880	500	52 억	218807	N	N	N	N
53	20230823	131124	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6500	-140	5	-2.11	332119490	51081	80.83	6630	6630	6430	8630	4650	6640	6501.79	2.10	-2744	6773	6706	6593	6526	6413	6740	6560	52	1990	500	4640	10	1	10443956	679	-154.76	2.01	12	0.49	-42.00	3236.00	15080	20230214	-56.90	6350	20230103	2.36	15080	-56.90	20230214	6350	2.36	20230103	15080	-56.90	20230214	6350	2.36	20230103	6.12	N	357880	500	52 억	218807	N	N	N	N
54	20230823	121133	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6530	-110	5	-1.66	270863700	41659	65.92	6630	6630	6430	8630	4650	6640	6501.89	2.10	-3272	6773	6706	6593	6526	6413	6740	6560	52	1990	500	4640	10	1	10443956	682	-155.48	2.02	12	0.40	-42.00	3236.00	15080	20230214	-56.70	6350	20230103	2.83	15080	-56.70	20230214	6350	2.83	20230103	15080	-56.70	20230214	6350	2.83	20230103	6.12	N	357880	500	52 억	218807	N	N	N	N
55	20230823	111128	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6480	-160	5	-2.41	228607760	35155	55.63	6630	6630	6430	8630	4650	6640	6502.81	2.10	-5296	6773	6706	6593	6526	6413	6740	6560	52	1990	500	4640	10	1	10443956	677	-154.29	2.00	12	0.34	-42.00	3236.00	15080	20230214	-57.03	6350	20230103	2.05	15080	-57.03	20230214	6350	2.05	20230103	15080	-57.03	20230214	6350	2.05	20230103	6.12	N	357880	500	52 억	218807	N	N	N	N
56	20230823	101129	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6460	-180	5	-2.71	176746070	27158	42.98	6630	6630	6430	8630	4650	6640	6508.02	2.10	-3622	6773	6706	6593	6526	6413	6740	6560	52	1990	500	4640	10	1	10443956	675	-153.81	2.00	12	0.26	-42.00	3236.00	15080	20230214	-57.16	6350	20230103	1.73	15080	-57.16	20230214	6350	1.73	20230103	15080	-57.16	20230214	6350	1.73	20230103	6.12	N	357880	500	52 억	218807	N	N	N	N
57	20230823	091137	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6500	-140	5	-2.11	79570800	12111	19.17	6630	6630	6440	8630	4650	6640	6570.07	2.10	-3508	6773	6706	6593	6526	6413	6740	6560	52	1990	500	4640	10	1	10443956	679	-154.76	2.01	12	0.12	-42.00	3236.00	15080	20230214	-56.90	6350	20230103	2.36	15080	-56.90	20230214	6350	2.36	20230103	15080	-56.90	20230214	6350	2.36	20230103	6.12	N	357880	500	52 억	218807	N	N	N	N
58	20230822	161122	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6640	170	2	2.63	410392240	62380	125.85	6480	6660	6480	8410	4530	6470	6579.10	2.00	9816	6696	6582	6516	6402	6336	6560	6380	52	1940	500	4520	10	1	10443956	693	-158.10	2.05	12	0.60	-42.00	3236.00	15080	20230214	-55.97	6350	20230103	4.57	15080	-55.97	20230214	6350	4.57	20230103	15080	-55.97	20230214	6350	4.57	20230103	6.20	N	357880	500	52 억	209042	N	N	N	N
59	20230822	151121	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6570	100	2	1.55	384250820	58399	117.82	6480	6660	6480	8410	4530	6470	6580.13	2.00	10038	6696	6582	6516	6402	6336	6560	6380	52	1940	500	4520	10	1	10443956	686	-156.43	2.03	12	0.56	-42.00	3236.00	15080	20230214	-56.43	6350	20230103	3.46	15080	-56.43	20230214	6350	3.46	20230103	15080	-56.43	20230214	6350	3.46	20230103	6.20	N	357880	500	52 억	209042	N	N	N	N
60	20230822	141122	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6550	80	2	1.24	364178210	55338	111.65	6480	6660	6480	8410	4530	6470	6581.38	2.00	10244	6696	6582	6516	6402	6336	6560	6380	52	1940	500	4520	10	1	10443956	684	-155.95	2.02	12	0.53	-42.00	3236.00	15080	20230214	-56.56	6350	20230103	3.15	15080	-56.56	20230214	6350	3.15	20230103	15080	-56.56	20230214	6350	3.15	20230103	6.20	N	357880	500	52 억	209042	N	N	N	N
61	20230822	131119	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6600	130	2	2.01	328137590	49838	100.55	6480	6660	6480	8410	4530	6470	6584.54	2.00	7600	6696	6582	6516	6402	6336	6560	6380	52	1940	500	4520	10	1	10443956	689	-157.14	2.04	12	0.48	-42.00	3236.00	15080	20230214	-56.23	6350	20230103	3.94	15080	-56.23	20230214	6350	3.94	20230103	15080	-56.23	20230214	6350	3.94	20230103	6.20	N	357880	500	52 억	209042	N	N	N	N
62	20230822	121106	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6620	150	2	2.32	304234110	46214	93.24	6480	6660	6480	8410	4530	6470	6583.65	2.00	7572	6696	6582	6516	6402	6336	6560	6380	52	1940	500	4520	10	1	10443956	691	-157.62	2.05	12	0.44	-42.00	3236.00	15080	20230214	-56.10	6350	20230103	4.25	15080	-56.10	20230214	6350	4.25	20230103	15080	-56.10	20230214	6350	4.25	20230103	6.20	N	357880	500	52 억	209042	N	N	N	N
63	20230822	111119	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6600	130	2	2.01	271882080	41318	83.36	6480	6660	6480	8410	4530	6470	6580.77	2.00	5906	6696	6582	6516	6402	6336	6560	6380	52	1940	500	4520	10	1	10443956	689	-157.14	2.04	12	0.40	-42.00	3236.00	15080	20230214	-56.23	6350	20230103	3.94	15080	-56.23	20230214	6350	3.94	20230103	15080	-56.23	20230214	6350	3.94	20230103	6.20	N	357880	500	52 억	209042	N	N	N	N
64	20230822	101117	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6570	100	2	1.55	150044880	22908	46.22	6480	6640	6480	8410	4530	6470	6550.59	2.00	3431	6696	6582	6516	6402	6336	6560	6380	52	1940	500	4520	10	1	10443956	686	-156.43	2.03	12	0.22	-42.00	3236.00	15080	20230214	-56.43	6350	20230103	3.46	15080	-56.43	20230214	6350	3.46	20230103	15080	-56.43	20230214	6350	3.46	20230103	6.20	N	357880	500	52 억	209042	N	N	N	N
65	20230822	091115	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6640	170	2	2.63	41684280	6346	12.80	6480	6640	6480	8410	4530	6470	6571.80	2.00	658	6696	6582	6516	6402	6336	6560	6380	52	1940	500	4520	10	1	10443956	693	-158.10	2.05	12	0.06	-42.00	3236.00	15080	20230214	-55.97	6350	20230103	4.57	15080	-55.97	20230214	6350	4.57	20230103	15080	-55.97	20230214	6350	4.57	20230103	6.20	N	357880	500	52 억	209042	N	N	N	N
66	20230821	161113	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6470	10	2	0.15	311376430	47860	70.74	6470	6630	6450	8390	4530	6460	6505.98	1.98	1897	6733	6596	6513	6376	6293	6555	6335	52	1930	500	4520	10	1	10443956	676	-154.05	2.00	12	0.46	-42.00	3236.00	15080	20230214	-57.10	6350	20230103	1.89	15080	-57.10	20230214	6350	1.89	20230103	15080	-57.10	20230214	6350	1.89	20230103	6.30	N	357880	500	52 억	207104	N	N	N	N
67	20230821	151120	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6480	20	2	0.31	281329750	43219	63.88	6470	6630	6450	8390	4530	6460	6509.40	1.98	1897	6733	6596	6513	6376	6293	6555	6335	52	1930	500	4520	10	1	10443956	677	-154.29	2.00	12	0.41	-42.00	3236.00	15080	20230214	-57.03	6350	20230103	2.05	15080	-57.03	20230214	6350	2.05	20230103	15080	-57.03	20230214	6350	2.05	20230103	6.30	N	357880	500	52 억	207104	N	N	N	N
68	20230821	141114	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6520	60	2	0.93	234983970	36067	53.31	6470	6630	6450	8390	4530	6460	6515.21	1.98	2538	6733	6596	6513	6376	6293	6555	6335	52	1930	500	4520	10	1	10443956	681	-155.24	2.01	12	0.35	-42.00	3236.00	15080	20230214	-56.76	6350	20230103	2.68	15080	-56.76	20230214	6350	2.68	20230103	15080	-56.76	20230214	6350	2.68	20230103	6.30	N	357880	500	52 억	207104	N	N	N	N
69	20230821	131128	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6490	30	2	0.46	194773340	29857	44.13	6470	6630	6460	8390	4530	6460	6523.54	1.98	361	6733	6596	6513	6376	6293	6555	6335	52	1930	500	4520	10	1	10443956	678	-154.52	2.01	12	0.29	-42.00	3236.00	15080	20230214	-56.96	6350	20230103	2.20	15080	-56.96	20230214	6350	2.20	20230103	15080	-56.96	20230214	6350	2.20	20230103	6.30	N	357880	500	52 억	207104	N	N	N	N
70	20230821	121125	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6500	40	2	0.62	172669230	26447	39.09	6470	6630	6460	8390	4530	6460	6528.88	1.98	1064	6733	6596	6513	6376	6293	6555	6335	52	1930	500	4520	10	1	10443956	679	-154.76	2.01	12	0.25	-42.00	3236.00	15080	20230214	-56.90	6350	20230103	2.36	15080	-56.90	20230214	6350	2.36	20230103	15080	-56.90	20230214	6350	2.36	20230103	6.30	N	357880	500	52 억	207104	N	N	N	N
71	20230821	111114	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6560	100	2	1.55	114836860	17550	25.94	6470	6630	6460	8390	4530	6460	6543.41	1.98	3282	6733	6596	6513	6376	6293	6555	6335	52	1930	500	4520	10	1	10443956	685	-156.19	2.03	12	0.17	-42.00	3236.00	15080	20230214	-56.50	6350	20230103	3.31	15080	-56.50	20230214	6350	3.31	20230103	15080	-56.50	20230214	6350	3.31	20230103	6.30	N	357880	500	52 억	207104	N	N	N	N
72	20230821	101113	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6570	110	2	1.70	86109500	13163	19.45	6470	6630	6460	8390	4530	6460	6541.78	1.98	2970	6733	6596	6513	6376	6293	6555	6335	52	1930	500	4520	10	1	10443956	686	-156.43	2.03	12	0.13	-42.00	3236.00	15080	20230214	-56.43	6350	20230103	3.46	15080	-56.43	20230214	6350	3.46	20230103	15080	-56.43	20230214	6350	3.46	20230103	6.30	N	357880	500	52 억	207104	N	N	N	N
73	20230821	091124	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6470	10	2	0.15	14872690	2293	3.39	6470	6520	6460	8390	4530	6460	6486.13	1.98	-477	6733	6596	6513	6376	6293	6555	6335	52	1930	500	4520	10	1	10443956	676	-154.05	2.00	12	0.02	-42.00	3236.00	15080	20230214	-57.10	6350	20230103	1.89	15080	-57.10	20230214	6350	1.89	20230103	15080	-57.10	20230214	6350	1.89	20230103	6.30	N	357880	500	52 억	207104	N	N	N	N
74	20230818	161115	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6460	-140	5	-2.12	431740860	66313	54.25	6530	6650	6430	8580	4620	6600	6510.68	1.93	7372	6833	6716	6533	6416	6233	6775	6475	52	1980	500	4620	10	1	10443956	675	-153.81	2.00	12	0.63	-42.00	3236.00	15080	20230214	-57.16	6350	20230103	1.73	15080	-57.16	20230214	6350	1.73	20230103	15080	-57.16	20230214	6350	1.73	20230103	6.45	N	357880	500	52 억	201111	N	N	N	N
75	20230818	151105	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6470	-130	5	-1.97	390874540	59993	49.08	6530	6650	6430	8580	4620	6600	6515.34	1.93	6377	6833	6716	6533	6416	6233	6775	6475	52	1980	500	4620	10	1	10443956	676	-154.05	2.00	12	0.57	-42.00	3236.00	15080	20230214	-57.10	6350	20230103	1.89	15080	-57.10	20230214	6350	1.89	20230103	15080	-57.10	20230214	6350	1.89	20230103	6.45	N	357880	500	52 억	201111	N	N	N	N
76	20230818	141114	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6510	-90	5	-1.36	323344540	49581	40.57	6530	6650	6430	8580	4620	6600	6521.54	1.93	4969	6833	6716	6533	6416	6233	6775	6475	52	1980	500	4620	10	1	10443956	680	-155.00	2.01	12	0.47	-42.00	3236.00	15080	20230214	-56.83	6350	20230103	2.52	15080	-56.83	20230214	6350	2.52	20230103	15080	-56.83	20230214	6350	2.52	20230103	6.45	N	357880	500	52 억	201111	N	N	N	N
77	20230818	131106	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6540	-60	5	-0.91	268330810	41147	33.66	6530	6650	6430	8580	4620	6600	6521.27	1.93	4811	6833	6716	6533	6416	6233	6775	6475	52	1980	500	4620	10	1	10443956	683	-155.71	2.02	12	0.39	-42.00	3236.00	15080	20230214	-56.63	6350	20230103	2.99	15080	-56.63	20230214	6350	2.99	20230103	15080	-56.63	20230214	6350	2.99	20230103	6.45	N	357880	500	52 억	201111	N	N	N	N
78	20230818	121118	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6560	-40	5	-0.61	233942660	35873	29.35	6530	6650	6430	8580	4620	6600	6521.41	1.93	4693	6833	6716	6533	6416	6233	6775	6475	52	1980	500	4620	10	1	10443956	685	-156.19	2.03	12	0.34	-42.00	3236.00	15080	20230214	-56.50	6350	20230103	3.31	15080	-56.50	20230214	6350	3.31	20230103	15080	-56.50	20230214	6350	3.31	20230103	6.45	N	357880	500	52 억	201111	N	N	N	N
79	20230818	111109	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6610	10	2	0.15	195121760	29958	24.51	6530	6650	6430	8580	4620	6600	6513.18	1.93	4081	6833	6716	6533	6416	6233	6775	6475	52	1980	500	4620	10	1	10443956	690	-157.38	2.04	12	0.29	-42.00	3236.00	15080	20230214	-56.17	6350	20230103	4.09	15080	-56.17	20230214	6350	4.09	20230103	15080	-56.17	20230214	6350	4.09	20230103	6.45	N	357880	500	52 억	201111	N	N	N	N
80	20230818	101115	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6500	-100	5	-1.52	100384090	15479	12.66	6530	6540	6430	8580	4620	6600	6485.18	1.93	-2857	6833	6716	6533	6416	6233	6775	6475	52	1980	500	4620	10	1	10443956	679	-154.76	2.01	12	0.15	-42.00	3236.00	15080	20230214	-56.90	6350	20230103	2.36	15080	-56.90	20230214	6350	2.36	20230103	15080	-56.90	20230214	6350	2.36	20230103	6.45	N	357880	500	52 억	201111	N	N	N	N
81	20230818	091121	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6460	-140	5	-2.12	40333620	6215	5.08	6530	6540	6430	8580	4620	6600	6489.72	1.93	-770	6833	6716	6533	6416	6233	6775	6475	52	1980	500	4620	10	1	10443956	675	-153.81	2.00	12	0.06	-42.00	3236.00	15080	20230214	-57.16	6350	20230103	1.73	15080	-57.16	20230214	6350	1.73	20230103	15080	-57.16	20230214	6350	1.73	20230103	6.45	N	357880	500	52 억	201111	N	N	N	N
82	20230817	161115	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	6600	-60	5	-0.90	785092680	121717	109.57	6540	6650	6350	8650	4670	6660	6450.15	2.02	-9752	7000	6830	6730	6560	6460	6780	6510	52	1990	500	4660	10	1	10443956	689	-157.14	2.04	12	1.17	-42.00	3236.00	15080	20230214	-56.23	6350	20230817	3.94	15080	-56.23	20230214	6350	3.94	20230817	15080	-56.23	20230214	6350	3.94	20230817	6.45	N	357880	500	52 억	210913	N	N	N	N
83	20230817	151122	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	6570	-90	5	-1.35	755899550	117274	105.57	6540	6650	6350	8650	4670	6660	6445.59	2.02	-9862	7000	6830	6730	6560	6460	6780	6510	52	1990	500	4660	10	1	10443956	686	-156.43	2.03	12	1.12	-42.00	3236.00	15080	20230214	-56.43	6350	20230817	3.46	15080	-56.43	20230214	6350	3.46	20230817	15080	-56.43	20230214	6350	3.46	20230817	6.45	N	357880	500	52 억	210913	N	N	N	N
84	20230817	141111	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	6590	-70	5	-1.05	713583320	110830	99.77	6540	6650	6350	8650	4670	6660	6438.54	2.02	-9891	7000	6830	6730	6560	6460	6780	6510	52	1990	500	4660	10	1	10443956	688	-156.90	2.04	12	1.06	-42.00	3236.00	15080	20230214	-56.30	6350	20230817	3.78	15080	-56.30	20230214	6350	3.78	20230817	15080	-56.30	20230214	6350	3.78	20230817	6.45	N	357880	500	52 억	210913	N	N	N	N
85	20230817	131108	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	6590	-70	5	-1.05	694739630	107979	97.20	6540	6640	6350	8650	4670	6660	6434.03	2.02	-10374	7000	6830	6730	6560	6460	6780	6510	52	1990	500	4660	10	1	10443956	688	-156.90	2.04	12	1.03	-42.00	3236.00	15080	20230214	-56.30	6350	20230817	3.78	15080	-56.30	20230214	6350	3.78	20230817	15080	-56.30	20230214	6350	3.78	20230817	6.45	N	357880	500	52 억	210913	N	N	N	N
86	20230817	121112	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	6540	-120	5	-1.80	657230110	102282	92.07	6540	6590	6350	8650	4670	6660	6425.67	2.02	-11537	7000	6830	6730	6560	6460	6780	6510	52	1990	500	4660	10	1	10443956	683	-155.71	2.02	12	0.98	-42.00	3236.00	15080	20230214	-56.63	6350	20230817	2.99	15080	-56.63	20230214	6350	2.99	20230817	15080	-56.63	20230214	6350	2.99	20230817	6.45	N	357880	500	52 억	210913	N	N	N	N
87	20230817	111113	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	6530	-130	5	-1.95	626080280	97519	87.79	6540	6590	6350	8650	4670	6660	6420.09	2.02	-14268	7000	6830	6730	6560	6460	6780	6510	52	1990	500	4660	10	1	10443956	682	-155.48	2.02	12	0.93	-42.00	3236.00	15080	20230214	-56.70	6350	20230817	2.83	15080	-56.70	20230214	6350	2.83	20230817	15080	-56.70	20230214	6350	2.83	20230817	6.45	N	357880	500	52 억	210913	N	N	N	N
88	20230817	101107	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	6430	-230	5	-3.45	499321540	77858	70.09	6540	6590	6350	8650	4670	6660	6413.23	2.02	-13868	7000	6830	6730	6560	6460	6780	6510	52	1990	500	4660	10	1	10443956	672	-153.10	1.99	12	0.75	-42.00	3236.00	15080	20230214	-57.36	6350	20230817	1.26	15080	-57.36	20230214	6350	1.26	20230817	15080	-57.36	20230214	6350	1.26	20230817	6.45	N	357880	500	52 억	210913	N	N	N	N
89	20230817	091105	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6410	-250	5	-3.75	103129130	15922	14.33	6540	6590	6410	8650	4670	6660	6477.15	2.02	-1757	7000	6830	6730	6560	6460	6780	6510	52	1990	500	4660	10	1	10443956	669	-152.62	1.98	12	0.15	-42.00	3236.00	15080	20230214	-57.49	6350	20230103	0.94	15080	-57.49	20230214	6350	0.94	20230103	15080	-57.49	20230214	6350	0.94	20230103	6.45	N	357880	500	52 억	210913	N	N	N	N
90	20230816	161111	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6660	-190	5	-2.77	728095700	108743	134.80	6780	6900	6630	8900	4800	6850	6695.58	2.28	-26850	7090	6970	6900	6780	6710	6935	6745	52	2050	500	4790	10	1	10443956	696	-158.57	2.06	12	1.04	-42.00	3236.00	15080	20230214	-55.84	6350	20230103	4.88	15080	-55.84	20230214	6350	4.88	20230103	15080	-55.84	20230214	6350	4.88	20230103	6.38	N	357880	500	52 억	237763	N	N	N	N
91	20230816	151114	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6670	-180	5	-2.63	692834590	103449	128.24	6780	6900	6630	8900	4800	6850	6697.32	2.28	-26038	7090	6970	6900	6780	6710	6935	6745	52	2050	500	4790	10	1	10443956	697	-158.81	2.06	12	0.99	-42.00	3236.00	15080	20230214	-55.77	6350	20230103	5.04	15080	-55.77	20230214	6350	5.04	20230103	15080	-55.77	20230214	6350	5.04	20230103	6.38	N	357880	500	52 억	237763	N	N	N	N
92	20230816	141111	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6680	-170	5	-2.48	566189560	84447	104.68	6780	6900	6630	8900	4800	6850	6704.64	2.28	-24368	7090	6970	6900	6780	6710	6935	6745	52	2050	500	4790	10	1	10443956	698	-159.05	2.06	12	0.81	-42.00	3236.00	15080	20230214	-55.70	6350	20230103	5.20	15080	-55.70	20230214	6350	5.20	20230103	15080	-55.70	20230214	6350	5.20	20230103	6.38	N	357880	500	52 억	237763	N	N	N	N
93	20230816	131109	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6710	-140	5	-2.04	502397930	74909	92.86	6780	6900	6630	8900	4800	6850	6706.74	2.28	-17247	7090	6970	6900	6780	6710	6935	6745	52	2050	500	4790	10	1	10443956	701	-159.76	2.07	12	0.72	-42.00	3236.00	15080	20230214	-55.50	6350	20230103	5.67	15080	-55.50	20230214	6350	5.67	20230103	15080	-55.50	20230214	6350	5.67	20230103	6.38	N	357880	500	52 억	237763	N	N	N	N
94	20230816	121125	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6710	-140	5	-2.04	455040320	67842	84.10	6780	6900	6630	8900	4800	6850	6707.31	2.28	-17272	7090	6970	6900	6780	6710	6935	6745	52	2050	500	4790	10	1	10443956	701	-159.76	2.07	12	0.65	-42.00	3236.00	15080	20230214	-55.50	6350	20230103	5.67	15080	-55.50	20230214	6350	5.67	20230103	15080	-55.50	20230214	6350	5.67	20230103	6.38	N	357880	500	52 억	237763	N	N	N	N
95	20230816	111121	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6720	-130	5	-1.90	362365770	54109	67.08	6780	6900	6630	8900	4800	6850	6696.90	2.28	-14294	7090	6970	6900	6780	6710	6935	6745	52	2050	500	4790	10	1	10443956	702	-160.00	2.08	12	0.52	-42.00	3236.00	15080	20230214	-55.44	6350	20230103	5.83	15080	-55.44	20230214	6350	5.83	20230103	15080	-55.44	20230214	6350	5.83	20230103	6.38	N	357880	500	52 억	237763	N	N	N	N
96	20230816	101113	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6690	-160	5	-2.34	289490690	43268	53.64	6780	6900	6630	8900	4800	6850	6690.57	2.28	-11619	7090	6970	6900	6780	6710	6935	6745	52	2050	500	4790	10	1	10443956	699	-159.29	2.07	12	0.41	-42.00	3236.00	15080	20230214	-55.64	6350	20230103	5.35	15080	-55.64	20230214	6350	5.35	20230103	15080	-55.64	20230214	6350	5.35	20230103	6.38	N	357880	500	52 억	237763	N	N	N	N
97	20230816	091107	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6670	-180	5	-2.63	59259190	8805	10.92	6780	6890	6670	8900	4800	6850	6729.90	2.28	-3135	7090	6970	6900	6780	6710	6935	6745	52	2050	500	4790	10	1	10443956	697	-158.81	2.06	12	0.08	-42.00	3236.00	15080	20230214	-55.77	6350	20230103	5.04	15080	-55.77	20230214	6350	5.04	20230103	15080	-55.77	20230214	6350	5.04	20230103	6.38	N	357880	500	52 억	237763	N	N	N	N
98	20230814	161058	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6850	-160	5	-2.28	549063610	79738	75.48	7010	7020	6830	9110	4910	7010	6885.85	2.40	-13297	7270	7140	6980	6850	6690	7205	6915	52	2100	500	4900	10	1	10443956	715	-163.10	2.12	12	0.76	-42.00	3236.00	15080	20230214	-54.58	6350	20230103	7.87	15080	-54.58	20230214	6350	7.87	20230103	15080	-54.58	20230214	6350	7.87	20230103	6.39	N	357880	500	52 억	251061	N	N	N	N
99	20230814	151055	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6880	-130	5	-1.85	523707900	76037	71.98	7010	7020	6830	9110	4910	7010	6887.54	2.40	-13673	7270	7140	6980	6850	6690	7205	6915	52	2100	500	4900	10	1	10443956	719	-163.81	2.13	12	0.73	-42.00	3236.00	15080	20230214	-54.38	6350	20230103	8.35	15080	-54.38	20230214	6350	8.35	20230103	15080	-54.38	20230214	6350	8.35	20230103	6.39	N	357880	500	52 억	251061	N	N	N	N
100	20230814	141058	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6890	-120	5	-1.71	430957250	62525	59.19	7010	7020	6830	9110	4910	7010	6892.56	2.40	-13640	7270	7140	6980	6850	6690	7205	6915	52	2100	500	4900	10	1	10443956	720	-164.05	2.13	12	0.60	-42.00	3236.00	15080	20230214	-54.31	6350	20230103	8.50	15080	-54.31	20230214	6350	8.50	20230103	15080	-54.31	20230214	6350	8.50	20230103	6.39	N	357880	500	52 억	251061	N	N	N	N
101	20230814	131044	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6900	-110	5	-1.57	394616260	57245	54.19	7010	7020	6830	9110	4910	7010	6893.46	2.40	-13539	7270	7140	6980	6850	6690	7205	6915	52	2100	500	4900	10	1	10443956	721	-164.29	2.13	12	0.55	-42.00	3236.00	15080	20230214	-54.24	6350	20230103	8.66	15080	-54.24	20230214	6350	8.66	20230103	15080	-54.24	20230214	6350	8.66	20230103	6.39	N	357880	500	52 억	251061	N	N	N	N
102	20230814	121054	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6880	-130	5	-1.85	360500520	52298	49.51	7010	7020	6830	9110	4910	7010	6893.20	2.40	-16549	7270	7140	6980	6850	6690	7205	6915	52	2100	500	4900	10	1	10443956	719	-163.81	2.13	12	0.50	-42.00	3236.00	15080	20230214	-54.38	6350	20230103	8.35	15080	-54.38	20230214	6350	8.35	20230103	15080	-54.38	20230214	6350	8.35	20230103	6.39	N	357880	500	52 억	251061	N	N	N	N
103	20230814	111046	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6880	-130	5	-1.85	322078520	46703	44.21	7010	7020	6830	9110	4910	7010	6896.31	2.40	-15418	7270	7140	6980	6850	6690	7205	6915	52	2100	500	4900	10	1	10443956	719	-163.81	2.13	12	0.45	-42.00	3236.00	15080	20230214	-54.38	6350	20230103	8.35	15080	-54.38	20230214	6350	8.35	20230103	15080	-54.38	20230214	6350	8.35	20230103	6.39	N	357880	500	52 억	251061	N	N	N	N
104	20230814	101050	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6920	-90	5	-1.28	233179430	33792	31.99	7010	7020	6830	9110	4910	7010	6900.43	2.40	-15220	7270	7140	6980	6850	6690	7205	6915	52	2100	500	4900	10	1	10443956	723	-164.76	2.14	12	0.32	-42.00	3236.00	15080	20230214	-54.11	6350	20230103	8.98	15080	-54.11	20230214	6350	8.98	20230103	15080	-54.11	20230214	6350	8.98	20230103	6.39	N	357880	500	52 억	251061	N	N	N	N
105	20230814	091046	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6910	-100	5	-1.43	138259500	20057	18.99	7010	7010	6830	9110	4910	7010	6893.33	2.40	-12292	7270	7140	6980	6850	6690	7205	6915	52	2100	500	4900	10	1	10443956	722	-164.52	2.14	12	0.19	-42.00	3236.00	15080	20230214	-54.18	6350	20230103	8.82	15080	-54.18	20230214	6350	8.82	20230103	15080	-54.18	20230214	6350	8.82	20230103	6.39	N	357880	500	52 억	251061	N	N	N	N
106	20230811	161047	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7010	80	2	1.15	740246250	105513	133.85	6930	7110	6820	9000	4860	6930	7015.69	2.10	32302	7256	7092	6946	6782	6636	7020	6710	52	2070	500	4850	10	1	10443956	732	-166.90	2.17	12	1.01	-42.00	3236.00	15080	20230214	-53.51	6350	20230103	10.39	15080	-53.51	20230214	6350	10.39	20230103	15080	-53.51	20230214	6350	10.39	20230103	6.35	N	357880	500	52 억	218839	N	N	N	N
107	20230811	151041	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7040	110	2	1.59	719327490	102524	130.05	6930	7110	6820	9000	4860	6930	7016.19	2.10	32321	7256	7092	6946	6782	6636	7020	6710	52	2070	500	4850	10	1	10443956	735	-167.62	2.18	12	0.98	-42.00	3236.00	15080	20230214	-53.32	6350	20230103	10.87	15080	-53.32	20230214	6350	10.87	20230103	15080	-53.32	20230214	6350	10.87	20230103	6.35	N	357880	500	52 억	218839	N	N	N	N
108	20230811	141039	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7040	110	2	1.59	621373110	88569	112.35	6930	7110	6820	9000	4860	6930	7015.70	2.10	37175	7256	7092	6946	6782	6636	7020	6710	52	2070	500	4850	10	1	10443956	735	-167.62	2.18	12	0.85	-42.00	3236.00	15080	20230214	-53.32	6350	20230103	10.87	15080	-53.32	20230214	6350	10.87	20230103	15080	-53.32	20230214	6350	10.87	20230103	6.35	N	357880	500	52 억	218839	N	N	N	N
109	20230811	131039	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7080	150	2	2.16	564637500	80509	102.13	6930	7110	6820	9000	4860	6930	7013.35	2.10	37809	7256	7092	6946	6782	6636	7020	6710	52	2070	500	4850	10	1	10443956	739	-168.57	2.19	12	0.77	-42.00	3236.00	15080	20230214	-53.05	6350	20230103	11.50	15080	-53.05	20230214	6350	11.50	20230103	15080	-53.05	20230214	6350	11.50	20230103	6.35	N	357880	500	52 억	218839	N	N	N	N
110	20230811	121029	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7070	140	2	2.02	504963130	72095	91.45	6930	7090	6820	9000	4860	6930	7004.14	2.10	34395	7256	7092	6946	6782	6636	7020	6710	52	2070	500	4850	10	1	10443956	738	-168.33	2.18	12	0.69	-42.00	3236.00	15080	20230214	-53.12	6350	20230103	11.34	15080	-53.12	20230214	6350	11.34	20230103	15080	-53.12	20230214	6350	11.34	20230103	6.35	N	357880	500	52 억	218839	N	N	N	N
111	20230811	111030	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7080	150	2	2.16	485125910	69288	87.89	6930	7080	6820	9000	4860	6930	7001.59	2.10	32726	7256	7092	6946	6782	6636	7020	6710	52	2070	500	4850	10	1	10443956	739	-168.57	2.19	12	0.66	-42.00	3236.00	15080	20230214	-53.05	6350	20230103	11.50	15080	-53.05	20230214	6350	11.50	20230103	15080	-53.05	20230214	6350	11.50	20230103	6.35	N	357880	500	52 억	218839	N	N	N	N
112	20230811	101024	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7020	90	2	1.30	389400140	55728	70.69	6930	7040	6820	9000	4860	6930	6987.51	2.10	28408	7256	7092	6946	6782	6636	7020	6710	52	2070	500	4850	10	1	10443956	733	-167.14	2.17	12	0.53	-42.00	3236.00	15080	20230214	-53.45	6350	20230103	10.55	15080	-53.45	20230214	6350	10.55	20230103	15080	-53.45	20230214	6350	10.55	20230103	6.35	N	357880	500	52 억	218839	N	N	N	N
113	20230811	091038	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6920	-10	5	-0.14	53866470	7823	9.92	6930	6960	6820	9000	4860	6930	6885.65	2.10	-1207	7256	7092	6946	6782	6636	7020	6710	52	2070	500	4850	10	1	10443956	723	-164.76	2.14	12	0.07	-42.00	3236.00	15080	20230214	-54.11	6350	20230103	8.98	15080	-54.11	20230214	6350	8.98	20230103	15080	-54.11	20230214	6350	8.98	20230103	6.35	N	357880	500	52 억	218839	N	N	N	N
114	20230810	161026	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6930	-80	5	-1.14	525780160	76237	115.87	7010	7110	6800	9110	4910	7010	6896.51	2.07	1760	7263	7136	6943	6816	6623	7200	6880	52	2100	500	4900	10	1	10443956	724	-165.00	2.14	12	0.73	-42.00	3236.00	15080	20230214	-54.05	6350	20230103	9.13	15080	-54.05	20230214	6350	9.13	20230103	15080	-54.05	20230214	6350	9.13	20230103	6.30	N	357880	500	52 억	216606	N	N	N	N
115	20230810	151023	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6900	-110	5	-1.57	506404920	73440	111.62	7010	7110	6800	9110	4910	7010	6895.49	2.07	1690	7263	7136	6943	6816	6623	7200	6880	52	2100	500	4900	10	1	10443956	721	-164.29	2.13	12	0.70	-42.00	3236.00	15080	20230214	-54.24	6350	20230103	8.66	15080	-54.24	20230214	6350	8.66	20230103	15080	-54.24	20230214	6350	8.66	20230103	6.30	N	357880	500	52 억	216606	N	N	N	N
116	20230810	141024	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6960	-50	5	-0.71	460697790	66820	101.56	7010	7110	6800	9110	4910	7010	6894.61	2.07	2124	7263	7136	6943	6816	6623	7200	6880	52	2100	500	4900	10	1	10443956	727	-165.71	2.15	12	0.64	-42.00	3236.00	15080	20230214	-53.85	6350	20230103	9.61	15080	-53.85	20230214	6350	9.61	20230103	15080	-53.85	20230214	6350	9.61	20230103	6.30	N	357880	500	52 억	216606	N	N	N	N
117	20230810	131014	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6890	-120	5	-1.71	409639940	59480	90.40	7010	7110	6800	9110	4910	7010	6887.02	2.07	-1267	7263	7136	6943	6816	6623	7200	6880	52	2100	500	4900	10	1	10443956	720	-164.05	2.13	12	0.57	-42.00	3236.00	15080	20230214	-54.31	6350	20230103	8.50	15080	-54.31	20230214	6350	8.50	20230103	15080	-54.31	20230214	6350	8.50	20230103	6.30	N	357880	500	52 억	216606	N	N	N	N
118	20230810	121033	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6960	-50	5	-0.71	384907450	55904	84.97	7010	7110	6800	9110	4910	7010	6885.15	2.07	-2043	7263	7136	6943	6816	6623	7200	6880	52	2100	500	4900	10	1	10443956	727	-165.71	2.15	12	0.54	-42.00	3236.00	15080	20230214	-53.85	6350	20230103	9.61	15080	-53.85	20230214	6350	9.61	20230103	15080	-53.85	20230214	6350	9.61	20230103	6.30	N	357880	500	52 억	216606	N	N	N	N
119	20230810	111036	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6910	-100	5	-1.43	307878460	44861	68.18	7010	7110	6800	9110	4910	7010	6862.94	2.07	-1963	7263	7136	6943	6816	6623	7200	6880	52	2100	500	4900	10	1	10443956	722	-164.52	2.14	12	0.43	-42.00	3236.00	15080	20230214	-54.18	6350	20230103	8.82	15080	-54.18	20230214	6350	8.82	20230103	15080	-54.18	20230214	6350	8.82	20230103	6.30	N	357880	500	52 억	216606	N	N	N	N
120	20230810	101029	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6860	-150	5	-2.14	222059710	32306	49.10	7010	7110	6800	9110	4910	7010	6873.64	2.07	-3924	7263	7136	6943	6816	6623	7200	6880	52	2100	500	4900	10	1	10443956	716	-163.33	2.12	12	0.31	-42.00	3236.00	15080	20230214	-54.51	6350	20230103	8.03	15080	-54.51	20230214	6350	8.03	20230103	15080	-54.51	20230214	6350	8.03	20230103	6.30	N	357880	500	52 억	216606	N	N	N	N
121	20230810	091039	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6920	-90	5	-1.28	41511130	5967	9.07	7010	7110	6900	9110	4910	7010	6956.78	2.07	-1842	7263	7136	6943	6816	6623	7200	6880	52	2100	500	4900	10	1	10443956	723	-164.76	2.14	12	0.06	-42.00	3236.00	15080	20230214	-54.11	6350	20230103	8.98	15080	-54.11	20230214	6350	8.98	20230103	15080	-54.11	20230214	6350	8.98	20230103	6.30	N	357880	500	52 억	216606	N	N	N	N
122	20230809	161025	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7010	150	2	2.19	457163920	65704	69.07	6860	7070	6750	8910	4810	6860	6957.83	1.84	24580	7393	7126	6993	6726	6593	7060	6660	52	2050	500	4800	10	1	10443956	732	-166.90	2.17	12	0.63	-42.00	3236.00	15080	20230214	-53.51	6350	20230103	10.39	15080	-53.51	20230214	6350	10.39	20230103	15080	-53.51	20230214	6350	10.39	20230103	6.45	N	357880	500	52 억	192018	N	N	N	N
123	20230809	151013	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7010	150	2	2.19	443422500	63744	67.01	6860	7070	6750	8910	4810	6860	6956.30	1.84	23852	7393	7126	6993	6726	6593	7060	6660	52	2050	500	4800	10	1	10443956	732	-166.90	2.17	12	0.61	-42.00	3236.00	15080	20230214	-53.51	6350	20230103	10.39	15080	-53.51	20230214	6350	10.39	20230103	15080	-53.51	20230214	6350	10.39	20230103	6.45	N	357880	500	52 억	192018	N	N	N	N
124	20230809	141009	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7030	170	2	2.48	376593860	54238	57.02	6860	7060	6750	8910	4810	6860	6943.36	1.84	21728	7393	7126	6993	6726	6593	7060	6660	52	2050	500	4800	10	1	10443956	734	-167.38	2.17	12	0.52	-42.00	3236.00	15080	20230214	-53.38	6350	20230103	10.71	15080	-53.38	20230214	6350	10.71	20230103	15080	-53.38	20230214	6350	10.71	20230103	6.45	N	357880	500	52 억	192018	N	N	N	N
125	20230809	131032	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7030	170	2	2.48	338647350	48840	51.34	6860	7050	6750	8910	4810	6860	6933.81	1.84	20872	7393	7126	6993	6726	6593	7060	6660	52	2050	500	4800	10	1	10443956	734	-167.38	2.17	12	0.47	-42.00	3236.00	15080	20230214	-53.38	6350	20230103	10.71	15080	-53.38	20230214	6350	10.71	20230103	15080	-53.38	20230214	6350	10.71	20230103	6.45	N	357880	500	52 억	192018	N	N	N	N
126	20230809	121031	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7000	140	2	2.04	307628300	44412	46.69	6860	7030	6750	8910	4810	6860	6926.69	1.84	17971	7393	7126	6993	6726	6593	7060	6660	52	2050	500	4800	10	1	10443956	731	-166.67	2.16	12	0.43	-42.00	3236.00	15080	20230214	-53.58	6350	20230103	10.24	15080	-53.58	20230214	6350	10.24	20230103	15080	-53.58	20230214	6350	10.24	20230103	6.45	N	357880	500	52 억	192018	N	N	N	N
127	20230809	111023	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6930	70	2	1.02	236737000	34251	36.01	6860	7030	6750	8910	4810	6860	6911.83	1.84	9043	7393	7126	6993	6726	6593	7060	6660	52	2050	500	4800	10	1	10443956	724	-165.00	2.14	12	0.33	-42.00	3236.00	15080	20230214	-54.05	6350	20230103	9.13	15080	-54.05	20230214	6350	9.13	20230103	15080	-54.05	20230214	6350	9.13	20230103	6.45	N	357880	500	52 억	192018	N	N	N	N
128	20230809	101012	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6890	30	2	0.44	137159560	19955	20.98	6860	6940	6750	8910	4810	6860	6873.44	1.84	7810	7393	7126	6993	6726	6593	7060	6660	52	2050	500	4800	10	1	10443956	720	-164.05	2.13	12	0.19	-42.00	3236.00	15080	20230214	-54.31	6350	20230103	8.50	15080	-54.31	20230214	6350	8.50	20230103	15080	-54.31	20230214	6350	8.50	20230103	6.45	N	357880	500	52 억	192018	N	N	N	N
129	20230809	091016	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6890	30	2	0.44	36117730	5277	5.55	6860	6900	6750	8910	4810	6860	6844.37	1.84	1004	7393	7126	6993	6726	6593	7060	6660	52	2050	500	4800	10	1	10443956	720	-164.05	2.13	12	0.05	-42.00	3236.00	15080	20230214	-54.31	6350	20230103	8.50	15080	-54.31	20230214	6350	8.50	20230103	15080	-54.31	20230214	6350	8.50	20230103	6.45	N	357880	500	52 억	192018	N	N	N	N
130	20230808	161036	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6860	-300	5	-4.19	664581620	94988	107.53	7140	7260	6860	9300	5020	7160	6996.74	2.09	-26483	7393	7276	7203	7086	7013	7240	7050	52	2140	500	5010	10	1	10443956	716	-163.33	2.12	12	0.91	-42.00	3236.00	15080	20230214	-54.51	6350	20230103	8.03	15080	-54.51	20230214	6350	8.03	20230103	15080	-54.51	20230214	6350	8.03	20230103	6.57	N	357880	500	52 억	218755	N	N	N	N
131	20230808	151021	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6910	-250	5	-3.49	622867640	88921	100.66	7140	7260	6890	9300	5020	7160	7004.73	2.09	-26602	7393	7276	7203	7086	7013	7240	7050	52	2140	500	5010	10	1	10443956	722	-164.52	2.14	12	0.85	-42.00	3236.00	15080	20230214	-54.18	6350	20230103	8.82	15080	-54.18	20230214	6350	8.82	20230103	15080	-54.18	20230214	6350	8.82	20230103	6.57	N	357880	500	52 억	218755	N	N	N	N
132	20230808	141018	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7000	-160	5	-2.23	523422720	74534	84.37	7140	7260	6920	9300	5020	7160	7022.60	2.09	-23780	7393	7276	7203	7086	7013	7240	7050	52	2140	500	5010	10	1	10443956	731	-166.67	2.16	12	0.71	-42.00	3236.00	15080	20230214	-53.58	6350	20230103	10.24	15080	-53.58	20230214	6350	10.24	20230103	15080	-53.58	20230214	6350	10.24	20230103	6.57	N	357880	500	52 억	218755	N	N	N	N
133	20230808	131007	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6940	-220	5	-3.07	449125120	63853	72.28	7140	7260	6920	9300	5020	7160	7033.74	2.09	-21119	7393	7276	7203	7086	7013	7240	7050	52	2140	500	5010	10	1	10443956	725	-165.24	2.14	12	0.61	-42.00	3236.00	15080	20230214	-53.98	6350	20230103	9.29	15080	-53.98	20230214	6350	9.29	20230103	15080	-53.98	20230214	6350	9.29	20230103	6.57	N	357880	500	52 억	218755	N	N	N	N
134	20230808	121015	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6950	-210	5	-2.93	396794820	56313	63.75	7140	7260	6940	9300	5020	7160	7046.24	2.09	-19990	7393	7276	7203	7086	7013	7240	7050	52	2140	500	5010	10	1	10443956	726	-165.48	2.15	12	0.54	-42.00	3236.00	15080	20230214	-53.91	6350	20230103	9.45	15080	-53.91	20230214	6350	9.45	20230103	15080	-53.91	20230214	6350	9.45	20230103	6.57	N	357880	500	52 억	218755	N	N	N	N
135	20230808	111003	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6960	-200	5	-2.79	334924340	47427	53.69	7140	7260	6950	9300	5020	7160	7061.89	2.09	-16768	7393	7276	7203	7086	7013	7240	7050	52	2140	500	5010	10	1	10443956	727	-165.71	2.15	12	0.45	-42.00	3236.00	15080	20230214	-53.85	6350	20230103	9.61	15080	-53.85	20230214	6350	9.61	20230103	15080	-53.85	20230214	6350	9.61	20230103	6.57	N	357880	500	52 억	218755	N	N	N	N
136	20230808	101017	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7110	-50	5	-0.70	157579280	22131	25.05	7140	7260	7060	9300	5020	7160	7120.30	2.09	-6460	7393	7276	7203	7086	7013	7240	7050	52	2140	500	5010	10	1	10443956	743	-169.29	2.20	12	0.21	-42.00	3236.00	15080	20230214	-52.85	6350	20230103	11.97	15080	-52.85	20230214	6350	11.97	20230103	15080	-52.85	20230214	6350	11.97	20230103	6.57	N	357880	500	52 억	218755	N	N	N	N
137	20230808	091023	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7120	-40	5	-0.56	62758420	8772	9.93	7140	7260	7120	9300	5020	7160	7154.40	2.09	-4455	7393	7276	7203	7086	7013	7240	7050	52	2140	500	5010	10	1	10443956	744	-169.52	2.20	12	0.08	-42.00	3236.00	15080	20230214	-52.79	6350	20230103	12.13	15080	-52.79	20230214	6350	12.13	20230103	15080	-52.79	20230214	6350	12.13	20230103	6.57	N	357880	500	52 억	218755	N	N	N	N
138	20230807	161013	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7160	-120	5	-1.65	616911620	85649	102.07	7280	7320	7130	9460	5100	7280	7202.82	2.06	2823	7440	7360	7210	7130	6980	7400	7170	52	2180	500	5090	10	1	10443956	748	-170.48	2.21	12	0.82	-42.00	3236.00	15080	20230214	-52.52	6350	20230103	12.76	15080	-52.52	20230214	6350	12.76	20230103	15080	-52.52	20230214	6350	12.76	20230103	6.65	N	357880	500	52 억	214705	N	N	N	N
139	20230807	151012	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7180	-100	5	-1.37	587891660	81602	97.24	7280	7320	7130	9460	5100	7280	7204.38	2.06	3891	7440	7360	7210	7130	6980	7400	7170	52	2180	500	5090	10	1	10443956	750	-170.95	2.22	12	0.78	-42.00	3236.00	15080	20230214	-52.39	6350	20230103	13.07	15080	-52.39	20230214	6350	13.07	20230103	15080	-52.39	20230214	6350	13.07	20230103	6.65	N	357880	500	52 억	214705	N	N	N	N
140	20230807	141019	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7160	-120	5	-1.65	516573230	71641	85.37	7280	7320	7130	9460	5100	7280	7210.58	2.06	3424	7440	7360	7210	7130	6980	7400	7170	52	2180	500	5090	10	1	10443956	748	-170.48	2.21	12	0.69	-42.00	3236.00	15080	20230214	-52.52	6350	20230103	12.76	15080	-52.52	20230214	6350	12.76	20230103	15080	-52.52	20230214	6350	12.76	20230103	6.65	N	357880	500	52 억	214705	N	N	N	N
141	20230807	131007	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7210	-70	5	-0.96	374663960	51832	61.77	7280	7320	7130	9460	5100	7280	7228.43	2.06	4163	7440	7360	7210	7130	6980	7400	7170	52	2180	500	5090	10	1	10443956	753	-171.67	2.23	12	0.50	-42.00	3236.00	15080	20230214	-52.19	6350	20230103	13.54	15080	-52.19	20230214	6350	13.54	20230103	15080	-52.19	20230214	6350	13.54	20230103	6.65	N	357880	500	52 억	214705	N	N	N	N
142	20230807	121006	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7290	10	2	0.14	317140030	43902	52.32	7280	7320	7130	9460	5100	7280	7223.82	2.06	2046	7440	7360	7210	7130	6980	7400	7170	52	2180	500	5090	10	1	10443956	761	-173.57	2.25	12	0.42	-42.00	3236.00	15080	20230214	-51.66	6350	20230103	14.80	15080	-51.66	20230214	6350	14.80	20230103	15080	-51.66	20230214	6350	14.80	20230103	6.65	N	357880	500	52 억	214705	N	N	N	N
143	20230807	110957	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7240	-40	5	-0.55	238652380	33110	39.46	7280	7280	7130	9460	5100	7280	7207.86	2.06	-2291	7440	7360	7210	7130	6980	7400	7170	52	2180	500	5090	10	1	10443956	756	-172.38	2.24	12	0.32	-42.00	3236.00	15080	20230214	-51.99	6350	20230103	14.02	15080	-51.99	20230214	6350	14.02	20230103	15080	-51.99	20230214	6350	14.02	20230103	6.65	N	357880	500	52 억	214705	N	N	N	N
144	20230807	101011	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7240	-40	5	-0.55	180459180	25046	29.85	7280	7280	7130	9460	5100	7280	7205.11	2.06	-1979	7440	7360	7210	7130	6980	7400	7170	52	2180	500	5090	10	1	10443956	756	-172.38	2.24	12	0.24	-42.00	3236.00	15080	20230214	-51.99	6350	20230103	14.02	15080	-51.99	20230214	6350	14.02	20230103	15080	-51.99	20230214	6350	14.02	20230103	6.65	N	357880	500	52 억	214705	N	N	N	N
145	20230807	091008	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7200	-80	5	-1.10	50630010	7006	8.35	7280	7280	7130	9460	5100	7280	7226.66	2.06	-3251	7440	7360	7210	7130	6980	7400	7170	52	2180	500	5090	10	1	10443956	752	-171.43	2.22	12	0.07	-42.00	3236.00	15080	20230214	-52.25	6350	20230103	13.39	15080	-52.25	20230214	6350	13.39	20230103	15080	-52.25	20230214	6350	13.39	20230103	6.65	N	357880	500	52 억	214705	N	N	N	N
146	20230804	161001	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7280	100	2	1.39	594083360	82855	66.46	7120	7290	7060	9330	5030	7180	7170.00	1.96	9249	7666	7422	7256	7012	6846	7340	6930	52	2150	500	5020	10	1	10443956	760	-173.33	2.25	12	0.79	-42.00	3236.00	15080	20230214	-51.72	6350	20230103	14.65	15080	-51.72	20230214	6350	14.65	20230103	15080	-51.72	20230214	6350	14.65	20230103	6.50	N	357880	500	52 억	205091	N	N	N	N
147	20230804	151000	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7230	50	2	0.70	537873440	75094	60.23	7120	7290	7060	9330	5030	7180	7162.67	1.96	8017	7666	7422	7256	7012	6846	7340	6930	52	2150	500	5020	10	1	10443956	755	-172.14	2.23	12	0.72	-42.00	3236.00	15080	20230214	-52.06	6350	20230103	13.86	15080	-52.06	20230214	6350	13.86	20230103	15080	-52.06	20230214	6350	13.86	20230103	6.50	N	357880	500	52 억	205091	N	N	N	N
148	20230804	141015	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7170	-10	5	-0.14	387479800	54271	43.53	7120	7260	7060	9330	5030	7180	7139.72	1.96	-616	7666	7422	7256	7012	6846	7340	6930	52	2150	500	5020	10	1	10443956	749	-170.71	2.22	12	0.52	-42.00	3236.00	15080	20230214	-52.45	6350	20230103	12.91	15080	-52.45	20230214	6350	12.91	20230103	15080	-52.45	20230214	6350	12.91	20230103	6.50	N	357880	500	52 억	205091	N	N	N	N
149	20230804	130958	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7150	-30	5	-0.42	331049980	46364	37.19	7120	7260	7060	9330	5030	7180	7140.24	1.96	-1984	7666	7422	7256	7012	6846	7340	6930	52	2150	500	5020	10	1	10443956	747	-170.24	2.21	12	0.44	-42.00	3236.00	15080	20230214	-52.59	6350	20230103	12.60	15080	-52.59	20230214	6350	12.60	20230103	15080	-52.59	20230214	6350	12.60	20230103	6.50	N	357880	500	52 억	205091	N	N	N	N
150	20230804	120952	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7120	-60	5	-0.84	262359860	36686	29.43	7120	7260	7100	9330	5030	7180	7151.50	1.96	2579	7666	7422	7256	7012	6846	7340	6930	52	2150	500	5020	10	1	10443956	744	-169.52	2.20	12	0.35	-42.00	3236.00	15080	20230214	-52.79	6350	20230103	12.13	15080	-52.79	20230214	6350	12.13	20230103	15080	-52.79	20230214	6350	12.13	20230103	6.50	N	357880	500	52 억	205091	N	N	N	N
151	20230804	111006	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7150	-30	5	-0.42	189589320	26473	21.23	7120	7260	7100	9330	5030	7180	7161.61	1.96	3507	7666	7422	7256	7012	6846	7340	6930	52	2150	500	5020	10	1	10443956	747	-170.24	2.21	12	0.25	-42.00	3236.00	15080	20230214	-52.59	6350	20230103	12.60	15080	-52.59	20230214	6350	12.60	20230103	15080	-52.59	20230214	6350	12.60	20230103	6.50	N	357880	500	52 억	205091	N	N	N	N
152	20230804	100946	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7150	-30	5	-0.42	112936290	15743	12.63	7120	7260	7100	9330	5030	7180	7173.75	1.96	566	7666	7422	7256	7012	6846	7340	6930	52	2150	500	5020	10	1	10443956	747	-170.24	2.21	12	0.15	-42.00	3236.00	15080	20230214	-52.59	6350	20230103	12.60	15080	-52.59	20230214	6350	12.60	20230103	15080	-52.59	20230214	6350	12.60	20230103	6.50	N	357880	500	52 억	205091	N	N	N	N
153	20230804	090948	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7190	10	2	0.14	22523610	3161	2.54	7120	7200	7100	9330	5030	7180	7125.42	1.96	-1271	7666	7422	7256	7012	6846	7340	6930	52	2150	500	5020	10	1	10443956	751	-171.19	2.22	12	0.03	-42.00	3236.00	15080	20230214	-52.32	6350	20230103	13.23	15080	-52.32	20230214	6350	13.23	20230103	15080	-52.32	20230214	6350	13.23	20230103	6.50	N	357880	500	52 억	205091	N	N	N	N
154	20230803	160952	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7180	-340	5	-4.52	887048480	123496	92.58	7500	7500	7090	9770	5270	7520	7182.80	2.07	-11282	8093	7806	7633	7346	7173	7720	7260	52	2250	500	5260	10	1	10443956	750	-170.95	2.22	12	1.18	-42.00	3236.00	15080	20230214	-52.39	6350	20230103	13.07	15080	-52.39	20230214	6350	13.07	20230103	15080	-52.39	20230214	6350	13.07	20230103	6.69	N	357880	500	52 억	216337	N	N	N	N
155	20230803	150958	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7160	-360	5	-4.79	865655650	120514	90.34	7500	7500	7090	9770	5270	7520	7183.02	2.07	-11139	8093	7806	7633	7346	7173	7720	7260	52	2250	500	5260	10	1	10443956	748	-170.48	2.21	12	1.15	-42.00	3236.00	15080	20230214	-52.52	6350	20230103	12.76	15080	-52.52	20230214	6350	12.76	20230103	15080	-52.52	20230214	6350	12.76	20230103	6.69	N	357880	500	52 억	216337	N	N	N	N
156	20230803	140951	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7150	-370	5	-4.92	732987240	101994	76.46	7500	7500	7090	9770	5270	7520	7186.56	2.07	-8023	8093	7806	7633	7346	7173	7720	7260	52	2250	500	5260	10	1	10443956	747	-170.24	2.21	12	0.98	-42.00	3236.00	15080	20230214	-52.59	6350	20230103	12.60	15080	-52.59	20230214	6350	12.60	20230103	15080	-52.59	20230214	6350	12.60	20230103	6.69	N	357880	500	52 억	216337	N	N	N	N
157	20230803	130952	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7190	-330	5	-4.39	645033670	89697	67.24	7500	7500	7090	9770	5270	7520	7191.23	2.07	-5781	8093	7806	7633	7346	7173	7720	7260	52	2250	500	5260	10	1	10443956	751	-171.19	2.22	12	0.86	-42.00	3236.00	15080	20230214	-52.32	6350	20230103	13.23	15080	-52.32	20230214	6350	13.23	20230103	15080	-52.32	20230214	6350	13.23	20230103	6.69	N	357880	500	52 억	216337	N	N	N	N
158	20230803	120957	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7110	-410	5	-5.45	577836040	80283	60.18	7500	7500	7090	9770	5270	7520	7197.47	2.07	-6734	8093	7806	7633	7346	7173	7720	7260	52	2250	500	5260	10	1	10443956	743	-169.29	2.20	12	0.77	-42.00	3236.00	15080	20230214	-52.85	6350	20230103	11.97	15080	-52.85	20230214	6350	11.97	20230103	15080	-52.85	20230214	6350	11.97	20230103	6.69	N	357880	500	52 억	216337	N	N	N	N
159	20230803	110945	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7180	-340	5	-4.52	460875070	63880	47.89	7500	7500	7120	9770	5270	7520	7214.68	2.07	-4833	8093	7806	7633	7346	7173	7720	7260	52	2250	500	5260	10	1	10443956	750	-170.95	2.22	12	0.61	-42.00	3236.00	15080	20230214	-52.39	6350	20230103	13.07	15080	-52.39	20230214	6350	13.07	20230103	15080	-52.39	20230214	6350	13.07	20230103	6.69	N	357880	500	52 억	216337	N	N	N	N
160	20230803	100943	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7190	-330	5	-4.39	254069640	35031	26.26	7500	7500	7170	9770	5270	7520	7252.67	2.07	-1046	8093	7806	7633	7346	7173	7720	7260	52	2250	500	5260	10	1	10443956	751	-171.19	2.22	12	0.34	-42.00	3236.00	15080	20230214	-52.32	6350	20230103	13.23	15080	-52.32	20230214	6350	13.23	20230103	15080	-52.32	20230214	6350	13.23	20230103	6.69	N	357880	500	52 억	216337	N	N	N	N
161	20230803	090945	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7210	-310	5	-4.12	81717780	11209	8.40	7500	7500	7200	9770	5270	7520	7290.27	2.07	-2181	8093	7806	7633	7346	7173	7720	7260	52	2250	500	5260	10	1	10443956	753	-171.67	2.23	12	0.11	-42.00	3236.00	15080	20230214	-52.19	6350	20230103	13.54	15080	-52.19	20230214	6350	13.54	20230103	15080	-52.19	20230214	6350	13.54	20230103	6.69	N	357880	500	52 억	216337	N	N	N	N
162	20230802	160952	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7520	-240	5	-3.09	1013049590	132551	48.29	7790	7920	7460	10080	5440	7760	7642.91	1.98	8630	8133	7946	7693	7506	7253	8040	7600	52	2320	500	5430	10	1	10443956	785	-179.05	2.32	12	1.27	-42.00	3236.00	15080	20230214	-50.13	6350	20230103	18.43	15080	-50.13	20230214	6350	18.43	20230103	15080	-50.13	20230214	6350	18.43	20230103	6.67	N	357880	500	52 억	206703	N	N	N	N
163	20230802	151004	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7630	-130	5	-1.68	992603990	129823	47.30	7790	7920	7460	10080	5440	7760	7645.83	1.98	8801	8133	7946	7693	7506	7253	8040	7600	52	2320	500	5430	10	1	10443956	797	-181.67	2.36	12	1.24	-42.00	3236.00	15080	20230214	-49.40	6350	20230103	20.16	15080	-49.40	20230214	6350	20.16	20230103	15080	-49.40	20230214	6350	20.16	20230103	6.67	N	357880	500	52 억	206703	N	N	N	N
164	20230802	140951	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7580	-180	5	-2.32	885358880	115542	42.09	7790	7920	7460	10080	5440	7760	7662.66	1.98	4192	8133	7946	7693	7506	7253	8040	7600	52	2320	500	5430	10	1	10443956	792	-180.48	2.34	12	1.11	-42.00	3236.00	15080	20230214	-49.73	6350	20230103	19.37	15080	-49.73	20230214	6350	19.37	20230103	15080	-49.73	20230214	6350	19.37	20230103	6.67	N	357880	500	52 억	206703	N	N	N	N
165	20230802	130944	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7550	-210	5	-2.71	759046440	98731	35.97	7790	7920	7510	10080	5440	7760	7688.03	1.98	-54	8133	7946	7693	7506	7253	8040	7600	52	2320	500	5430	10	1	10443956	789	-179.76	2.33	12	0.95	-42.00	3236.00	15080	20230214	-49.93	6350	20230103	18.90	15080	-49.93	20230214	6350	18.90	20230103	15080	-49.93	20230214	6350	18.90	20230103	6.67	N	357880	500	52 억	206703	N	N	N	N
166	20230802	120940	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7550	-210	5	-2.71	706485130	91790	33.44	7790	7920	7510	10080	5440	7760	7696.75	1.98	-1289	8133	7946	7693	7506	7253	8040	7600	52	2320	500	5430	10	1	10443956	789	-179.76	2.33	12	0.88	-42.00	3236.00	15080	20230214	-49.93	6350	20230103	18.90	15080	-49.93	20230214	6350	18.90	20230103	15080	-49.93	20230214	6350	18.90	20230103	6.67	N	357880	500	52 억	206703	N	N	N	N
167	20230802	110943	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7610	-150	5	-1.93	551346060	71256	25.96	7790	7920	7600	10080	5440	7760	7737.54	1.98	-2512	8133	7946	7693	7506	7253	8040	7600	52	2320	500	5430	10	1	10443956	795	-181.19	2.35	12	0.68	-42.00	3236.00	15080	20230214	-49.54	6350	20230103	19.84	15080	-49.54	20230214	6350	19.84	20230103	15080	-49.54	20230214	6350	19.84	20230103	6.67	N	357880	500	52 억	206703	N	N	N	N
168	20230802	100943	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7700	-60	5	-0.77	399454700	51413	18.73	7790	7920	7650	10080	5440	7760	7769.53	1.98	-3393	8133	7946	7693	7506	7253	8040	7600	52	2320	500	5430	10	1	10443956	804	-183.33	2.38	12	0.49	-42.00	3236.00	15080	20230214	-48.94	6350	20230103	21.26	15080	-48.94	20230214	6350	21.26	20230103	15080	-48.94	20230214	6350	21.26	20230103	6.67	N	357880	500	52 억	206703	N	N	N	N
169	20230802	090943	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7900	140	2	1.80	124342430	15861	5.78	7790	7920	7740	10080	5440	7760	7839.51	1.98	-113	8133	7946	7693	7506	7253	8040	7600	52	2320	500	5430	10	1	10443956	825	-188.10	2.44	12	0.15	-42.00	3236.00	15080	20230214	-47.61	6350	20230103	24.41	15080	-47.61	20230214	6350	24.41	20230103	15080	-47.61	20230214	6350	24.41	20230103	6.67	N	357880	500	52 억	206703	N	N	N	N
170	20230801	160942	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7760	330	2	4.44	2095233990	271582	371.78	7500	7880	7440	9650	5210	7430	7714.89	1.87	11300	7623	7526	7363	7266	7103	7575	7315	52	2220	500	5200	10	1	10443956	810	-184.76	2.40	12	2.60	-42.00	3236.00	15080	20230214	-48.54	6350	20230103	22.20	15080	-48.54	20230214	6350	22.20	20230103	15080	-48.54	20230214	6350	22.20	20230103	6.68	N	357880	500	52 억	195211	N	N	N	N
171	20230801	150938	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7800	370	2	4.98	2017111740	261521	358.01	7500	7880	7440	9650	5210	7430	7713.00	1.87	9591	7623	7526	7363	7266	7103	7575	7315	52	2220	500	5200	10	1	10443956	815	-185.71	2.41	12	2.50	-42.00	3236.00	15080	20230214	-48.28	6350	20230103	22.83	15080	-48.28	20230214	6350	22.83	20230103	15080	-48.28	20230214	6350	22.83	20230103	6.68	N	357880	500	52 억	195211	N	N	N	N
172	20230801	140956	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7660	230	2	3.10	1914967490	248288	339.89	7500	7880	7440	9650	5210	7430	7712.69	1.87	7635	7623	7526	7363	7266	7103	7575	7315	52	2220	500	5200	10	1	10443956	800	-182.38	2.37	12	2.38	-42.00	3236.00	15080	20230214	-49.20	6350	20230103	20.63	15080	-49.20	20230214	6350	20.63	20230103	15080	-49.20	20230214	6350	20.63	20230103	6.68	N	357880	500	52 억	195211	N	N	N	N
173	20230801	130934	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7580	150	2	2.02	1767614030	228962	313.44	7500	7880	7440	9650	5210	7430	7720.12	1.87	219	7623	7526	7363	7266	7103	7575	7315	52	2220	500	5200	10	1	10443956	792	-180.48	2.34	12	2.19	-42.00	3236.00	15080	20230214	-49.73	6350	20230103	19.37	15080	-49.73	20230214	6350	19.37	20230103	15080	-49.73	20230214	6350	19.37	20230103	6.68	N	357880	500	52 억	195211	N	N	N	N
174	20230801	120934	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7700	270	2	3.63	1631075770	211139	289.04	7500	7880	7440	9650	5210	7430	7725.13	1.87	1260	7623	7526	7363	7266	7103	7575	7315	52	2220	500	5200	10	1	10443956	804	-183.33	2.38	12	2.02	-42.00	3236.00	15080	20230214	-48.94	6350	20230103	21.26	15080	-48.94	20230214	6350	21.26	20230103	15080	-48.94	20230214	6350	21.26	20230103	6.68	N	357880	500	52 억	195211	N	N	N	N
175	20230801	110930	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7830	400	2	5.38	1324389660	171543	234.83	7500	7880	7440	9650	5210	7430	7720.45	1.87	-5801	7623	7526	7363	7266	7103	7575	7315	52	2220	500	5200	10	1	10443956	818	-186.43	2.42	12	1.64	-42.00	3236.00	15080	20230214	-48.08	6350	20230103	23.31	15080	-48.08	20230214	6350	23.31	20230103	15080	-48.08	20230214	6350	23.31	20230103	6.68	N	357880	500	52 억	195211	N	N	N	N
176	20230801	100936	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7820	390	2	5.25	786823110	102691	140.58	7500	7820	7440	9650	5210	7430	7662.05	1.87	-6015	7623	7526	7363	7266	7103	7575	7315	52	2220	500	5200	10	1	10443956	817	-186.19	2.42	12	0.98	-42.00	3236.00	15080	20230214	-48.14	6350	20230103	23.15	15080	-48.14	20230214	6350	23.15	20230103	15080	-48.14	20230214	6350	23.15	20230103	6.68	N	357880	500	52 억	195211	N	N	N	N
177	20230801	090928	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7610	180	2	2.42	107454010	14250	19.51	7500	7610	7440	9650	5210	7430	7540.63	1.87	2354	7623	7526	7363	7266	7103	7575	7315	52	2220	500	5200	10	1	10443956	795	-181.19	2.35	12	0.14	-42.00	3236.00	15080	20230214	-49.54	6350	20230103	19.84	15080	-49.54	20230214	6350	19.84	20230103	15080	-49.54	20230214	6350	19.84	20230103	6.68	N	357880	500	52 억	195211	N	N	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History