KissMeData/315640/price/prices-20230801.csv at 247dc06affe736781f3fd522bb1f7939e34bdb9d

Files

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

80 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	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20230831	161134	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	26000	-1900	5	-6.81	52588445350	1914763	74.61	28050	29050	25250	36250	19550	27900	27469.24	4.10	-181695	31733	29816	27983	26066	24233	30775	27025	47	8350	500	17290	50	1	9317134	2422	-45.61	24.44	12	20.55	-570.00	1064.00	29900	20230830	-13.04	5240	20221013	396.18	29900	-13.04	20230830	5250	395.24	20230103	29900	-13.04	20230830	5240	396.18	20221013	0.69	N	315640	500	46 억	381797	N	N	5	N	00	N
3	20230831	151437	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	26400	-1500	5	-5.38	50372445400	1830198	71.32	28050	29050	25250	36250	19550	27900	27522.63	4.10	-179839	31733	29816	27983	26066	24233	30775	27025	47	8350	500	17290	50	1	9317134	2460	-46.32	24.81	12	19.64	-570.00	1064.00	29900	20230830	-11.71	5240	20221013	403.82	29900	-11.71	20230830	5250	402.86	20230103	29900	-11.71	20230830	5240	403.82	20221013	0.69	N	315640	500	46 억	381797	N	N	0	N	00	N
4	20230831	141556	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	27900	0	3	0.00	36256320000	1292343	50.36	28050	29050	27000	36250	19550	27900	28054.90	4.10	-122510	31733	29816	27983	26066	24233	30775	27025	47	8350	500	17290	50	1	9317134	2599	-48.95	26.22	12	13.87	-570.00	1064.00	29900	20230830	-6.69	5240	20221013	432.44	29900	-6.69	20230830	5250	431.43	20230103	29900	-6.69	20230830	5240	432.44	20221013	0.69	N	315640	500	46 억	381797	N	N	0	N	00	N
5	20230831	131516	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	27650	-250	5	-0.90	32580187000	1160094	45.21	28050	29050	27000	36250	19550	27900	28084.34	4.10	-130219	31733	29816	27983	26066	24233	30775	27025	47	8350	500	17290	50	1	9317134	2576	-48.51	25.99	12	12.45	-570.00	1064.00	29900	20230830	-7.53	5240	20221013	427.67	29900	-7.53	20230830	5250	426.67	20230103	29900	-7.53	20230830	5240	427.67	20221013	0.69	N	315640	500	46 억	381797	N	N	0	N	00	N
6	20230831	121608	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	28050	150	2	0.54	29812569850	1060869	41.34	28050	29050	27000	36250	19550	27900	28102.32	4.10	-141120	31733	29816	27983	26066	24233	30775	27025	47	8350	500	17290	50	1	9317134	2613	-49.21	26.36	12	11.39	-570.00	1064.00	29900	20230830	-6.19	5240	20221013	435.31	29900	-6.19	20230830	5250	434.29	20230103	29900	-6.19	20230830	5240	435.31	20221013	0.69	N	315640	500	46 억	381797	N	N	0	N	00	N
7	20230831	112046	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	27600	-300	5	-1.08	28024394350	996501	38.83	28050	29050	27000	36250	19550	27900	28123.14	4.10	-152888	31733	29816	27983	26066	24233	30775	27025	47	8350	500	17290	50	1	9317134	2572	-48.42	25.94	12	10.70	-570.00	1064.00	29900	20230830	-7.69	5240	20221013	426.72	29900	-7.69	20230830	5250	425.71	20230103	29900	-7.69	20230830	5240	426.72	20221013	0.69	N	315640	500	46 억	381797	N	N	0	N	00	N
8	20230831	101700	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	28500	600	2	2.15	21838953550	776182	30.25	28050	29050	27000	36250	19550	27900	28136.85	4.10	-181430	31733	29816	27983	26066	24233	30775	27025	47	8350	500	17290	50	1	9317134	2655	-50.00	26.79	12	8.33	-570.00	1064.00	29900	20230830	-4.68	5240	20221013	443.89	29900	-4.68	20230830	5250	442.86	20230103	29900	-4.68	20230830	5240	443.89	20221013	0.69	N	315640	500	46 억	381797	N	N	0	N	00	N
9	20230831	091533	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	27700	-200	5	-0.72	4394625850	159293	6.21	28050	28400	27000	36250	19550	27900	27585.27	4.10	-18026	31733	29816	27983	26066	24233	30775	27025	47	8350	500	17290	50	1	9317134	2581	-48.60	26.03	12	1.71	-570.00	1064.00	29900	20230830	-7.36	5240	20221013	428.63	29900	-7.36	20230830	5250	427.62	20230103	29900	-7.36	20230830	5240	428.63	20221013	0.69	N	315640	500	46 억	381797	N	N	0	N	00	N
10	20230830	161139	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N	N	27900	1250	2	4.69	72626143900	2553849	163.73	27300	29900	26150	34600	18700	26650	28438.38	2.64	138543	28850	27750	26100	25000	23350	28300	25550	47	7950	500	16520	50	1	9317134	2599	-48.95	26.22	12	27.41	-570.00	1064.00	29900	20230830	-6.69	5240	20221013	432.44	29900	-6.69	20230830	5250	431.43	20230103	29900	-6.69	20230830	5240	432.44	20221013	0.69	N	315640	500	46 억	245587	N	N	289	N	00	N
11	20230830	151409	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N	N	27850	1200	2	4.50	71554242250	2515338	161.26	27300	29900	26150	34600	18700	26650	28447.17	2.64	136725	28850	27750	26100	25000	23350	28300	25550	47	7950	500	16520	50	1	9317134	2595	-48.86	26.17	12	27.00	-570.00	1064.00	29900	20230830	-6.86	5240	20221013	431.49	29900	-6.86	20230830	5250	430.48	20230103	29900	-6.86	20230830	5240	431.49	20221013	0.69	N	315640	500	46 억	245587	N	N	289	N	00	N
12	20230830	141504	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N	N	27950	1300	2	4.88	67984527650	2387318	153.06	27300	29900	26150	34600	18700	26650	28477.37	2.64	135405	28850	27750	26100	25000	23350	28300	25550	47	7950	500	16520	50	1	9317134	2604	-49.04	26.27	12	25.62	-570.00	1064.00	29900	20230830	-6.52	5240	20221013	433.40	29900	-6.52	20230830	5250	432.38	20230103	29900	-6.52	20230830	5240	433.40	20221013	0.69	N	315640	500	46 억	245587	N	N	289	N	00	N
13	20230830	131457	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N	N	28200	1550	2	5.82	64129585250	2250203	144.26	27300	29900	26150	34600	18700	26650	28499.47	2.64	144046	28850	27750	26100	25000	23350	28300	25550	47	7950	500	16520	50	1	9317134	2627	-49.47	26.50	12	24.15	-570.00	1064.00	29900	20230830	-5.69	5240	20221013	438.17	29900	-5.69	20230830	5250	437.14	20230103	29900	-5.69	20230830	5240	438.17	20221013	0.69	N	315640	500	46 억	245587	N	N	289	N	00	N
14	20230830	121511	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N	N	28950	2300	2	8.63	58037674800	2035841	130.52	27300	29900	26150	34600	18700	26650	28507.96	2.64	133911	28850	27750	26100	25000	23350	28300	25550	47	7950	500	16520	50	1	9317134	2697	-50.79	27.21	12	21.85	-570.00	1064.00	29900	20230830	-3.18	5240	20221013	452.48	29900	-3.18	20230830	5250	451.43	20230103	29900	-3.18	20230830	5240	452.48	20221013	0.69	N	315640	500	46 억	245587	N	N	289	N	00	N
15	20230830	112034	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N	N	29650	3000	2	11.26	51747200050	1821697	116.79	27300	29900	26150	34600	18700	26650	28406.04	2.64	105452	28850	27750	26100	25000	23350	28300	25550	47	7950	500	16520	50	1	9317134	2763	-52.02	27.87	12	19.55	-570.00	1064.00	29900	20230830	-0.84	5240	20221013	465.84	29900	-0.84	20230830	5250	464.76	20230103	29900	-0.84	20230830	5240	465.84	20221013	0.69	N	315640	500	46 억	245587	N	N	289	N	00	N
16	20230830	101557	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N	N	28800	2150	2	8.07	33083179800	1186020	76.04	27300	29600	26150	34600	18700	26650	27894.28	2.64	26028	28850	27750	26100	25000	23350	28300	25550	47	7950	500	16520	50	1	9317134	2683	-50.53	27.07	12	12.73	-570.00	1064.00	29600	20230830	-2.70	5240	20221013	449.62	29600	-2.70	20230830	5250	448.57	20230103	29600	-2.70	20230830	5240	449.62	20221013	0.69	N	315640	500	46 억	245587	N	N	289	N	00	N
17	20230830	091456	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	26350	-300	5	-1.13	6842858600	253817	16.27	27300	27750	26150	34600	18700	26650	26959.81	2.64	-57613	28850	27750	26100	25000	23350	28300	25550	47	7950	500	16520	50	1	9317134	2455	-46.23	24.77	12	2.72	-570.00	1064.00	28800	20230822	-8.51	5240	20221013	402.86	28800	-8.51	20230822	5250	401.90	20230103	28800	-8.51	20230822	5240	402.86	20221013	0.69	N	315640	500	46 억	245587	N	N	289	N	00	N
18	20230829	161134	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	26650	1250	2	4.92	39767400400	1510430	128.96	25400	27200	24450	33000	17800	25400	26328.01	1.29	130256	29633	27516	26183	24066	22733	26850	23400	47	7600	500	15740	50	1	9317134	2483	-46.75	25.05	12	16.21	-570.00	1064.00	28800	20230822	-7.47	5240	20221013	408.59	28800	-7.47	20230822	5250	407.62	20230103	28800	-7.47	20230822	5240	408.59	20221013	0.70	N	315640	500	46 억	120007	N	N	289	N	00	N
19	20230829	151420	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	26550	1150	2	4.53	38670103250	1469201	125.44	25400	27200	24450	33000	17800	25400	26320.71	1.29	132040	29633	27516	26183	24066	22733	26850	23400	47	7600	500	15740	50	1	9317134	2474	-46.58	24.95	12	15.77	-570.00	1064.00	28800	20230822	-7.81	5240	20221013	406.68	28800	-7.81	20230822	5250	405.71	20230103	28800	-7.81	20230822	5240	406.68	20221013	0.70	N	315640	500	46 억	120007	N	N	0	N	00	N
20	20230829	141601	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	26850	1450	2	5.71	33190771900	1265090	108.01	25400	27200	24450	33000	17800	25400	26236.13	1.29	131544	29633	27516	26183	24066	22733	26850	23400	47	7600	500	15740	50	1	9317134	2502	-47.11	25.23	12	13.58	-570.00	1064.00	28800	20230822	-6.77	5240	20221013	412.40	28800	-6.77	20230822	5250	411.43	20230103	28800	-6.77	20230822	5240	412.40	20221013	0.70	N	315640	500	46 억	120007	N	N	0	N	00	N
21	20230829	131452	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	26250	850	2	3.35	28435267850	1087713	92.87	25400	27200	24450	33000	17800	25400	26142.49	1.29	89772	29633	27516	26183	24066	22733	26850	23400	47	7600	500	15740	50	1	9317134	2446	-46.05	24.67	12	11.67	-570.00	1064.00	28800	20230822	-8.85	5240	20221013	400.95	28800	-8.85	20230822	5250	400.00	20230103	28800	-8.85	20230822	5240	400.95	20221013	0.70	N	315640	500	46 억	120007	N	N	0	N	00	N
22	20230829	121557	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	26450	1050	2	4.13	27269165450	1043399	89.08	25400	27200	24450	33000	17800	25400	26135.18	1.29	83052	29633	27516	26183	24066	22733	26850	23400	47	7600	500	15740	50	1	9317134	2464	-46.40	24.86	12	11.20	-570.00	1064.00	28800	20230822	-8.16	5240	20221013	404.77	28800	-8.16	20230822	5250	403.81	20230103	28800	-8.16	20230822	5240	404.77	20221013	0.70	N	315640	500	46 억	120007	N	N	0	N	00	N
23	20230829	112255	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	26550	1150	2	4.53	25805832700	988279	84.38	25400	27200	24450	33000	17800	25400	26112.14	1.29	66779	29633	27516	26183	24066	22733	26850	23400	47	7600	500	15740	50	1	9317134	2474	-46.58	24.95	12	10.61	-570.00	1064.00	28800	20230822	-7.81	5240	20221013	406.68	28800	-7.81	20230822	5250	405.71	20230103	28800	-7.81	20230822	5240	406.68	20221013	0.70	N	315640	500	46 억	120007	N	N	0	N	00	N
24	20230829	101652	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	26900	1500	2	5.91	17297842650	665915	56.85	25400	27200	24450	33000	17800	25400	25976.35	1.29	12882	29633	27516	26183	24066	22733	26850	23400	47	7600	500	15740	50	1	9317134	2506	-47.19	25.28	12	7.15	-570.00	1064.00	28800	20230822	-6.60	5240	20221013	413.36	28800	-6.60	20230822	5250	412.38	20230103	28800	-6.60	20230822	5240	413.36	20221013	0.70	N	315640	500	46 억	120007	N	N	0	N	00	N
25	20230829	091115	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	25300	-100	5	-0.39	1382134900	54908	4.69	25400	25450	25000	33000	17800	25400	25170.39	1.29	2612	29633	27516	26183	24066	22733	26850	23400	47	7600	500	15740	50	1	9317134	2357	-44.39	23.78	12	0.59	-570.00	1064.00	28800	20230822	-12.15	5240	20221013	382.82	28800	-12.15	20230822	5250	381.90	20230103	28800	-12.15	20230822	5240	382.82	20221013	0.70	N	315640	500	46 억	120007	N	N	0	N	00	N
26	20230828	161100	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	25400	-350	5	-1.36	30603869150	1160760	136.32	26250	28300	24850	33450	18050	25750	26367.46	1.58	-30233	28250	27000	26200	24950	24150	26600	24550	47	7700	500	15960	50	1	9317134	2367	-44.56	23.87	12	12.46	-570.00	1064.00	28800	20230822	-11.81	5240	20221013	384.73	28800	-11.81	20230822	5250	383.81	20230103	28800	-11.81	20230822	5240	384.73	20221013	0.71	N	315640	500	46 억	147160	N	N	0	N	00	N
27	20230828	151110	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	25350	-400	5	-1.55	29950863600	1135010	133.30	26250	28300	24850	33450	18050	25750	26388.48	1.58	-30167	28250	27000	26200	24950	24150	26600	24550	47	7700	500	15960	50	1	9317134	2362	-44.47	23.83	12	12.18	-570.00	1064.00	28800	20230822	-11.98	5240	20221013	383.78	28800	-11.98	20230822	5250	382.86	20230103	28800	-11.98	20230822	5240	383.78	20221013	0.71	N	315640	500	46 억	147160	N	N	0	N	00	N
28	20230828	141113	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	25600	-150	5	-0.58	27784831050	1049884	123.30	26250	28300	24850	33450	18050	25750	26465.02	1.58	-26505	28250	27000	26200	24950	24150	26600	24550	47	7700	500	15960	50	1	9317134	2385	-44.91	24.06	12	11.27	-570.00	1064.00	28800	20230822	-11.11	5240	20221013	388.55	28800	-11.11	20230822	5250	387.62	20230103	28800	-11.11	20230822	5240	388.55	20221013	0.71	N	315640	500	46 억	147160	N	N	0	N	00	N
29	20230828	131122	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	25750	0	3	0.00	26815635700	1012104	118.86	26250	28300	24850	33450	18050	25750	26495.32	1.58	-14214	28250	27000	26200	24950	24150	26600	24550	47	7700	500	15960	50	1	9317134	2399	-45.18	24.20	12	10.86	-570.00	1064.00	28800	20230822	-10.59	5240	20221013	391.41	28800	-10.59	20230822	5250	390.48	20230103	28800	-10.59	20230822	5240	391.41	20221013	0.71	N	315640	500	46 억	147160	N	N	0	N	00	N
30	20230828	121112	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	25750	0	3	0.00	25802859450	972555	114.22	26250	28300	24850	33450	18050	25750	26531.42	1.58	-5560	28250	27000	26200	24950	24150	26600	24550	47	7700	500	15960	50	1	9317134	2399	-45.18	24.20	12	10.44	-570.00	1064.00	28800	20230822	-10.59	5240	20221013	391.41	28800	-10.59	20230822	5250	390.48	20230103	28800	-10.59	20230822	5240	391.41	20221013	0.71	N	315640	500	46 억	147160	N	N	0	N	00	N
31	20230828	111109	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	25850	100	2	0.39	23937589900	900695	105.78	26250	28300	24850	33450	18050	25750	26577.27	1.58	-8997	28250	27000	26200	24950	24150	26600	24550	47	7700	500	15960	50	1	9317134	2408	-45.35	24.30	12	9.67	-570.00	1064.00	28800	20230822	-10.24	5240	20221013	393.32	28800	-10.24	20230822	5250	392.38	20230103	28800	-10.24	20230822	5240	393.32	20221013	0.71	N	315640	500	46 억	147160	N	N	0	N	00	N
32	20230828	101057	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	25200	-550	5	-2.14	21768099950	815885	95.82	26250	28300	24850	33450	18050	25750	26680.94	1.58	-5158	28250	27000	26200	24950	24150	26600	24550	47	7700	500	15960	50	1	9317134	2348	-44.21	23.68	12	8.76	-570.00	1064.00	28800	20230822	-12.50	5240	20221013	380.92	28800	-12.50	20230822	5250	380.00	20230103	28800	-12.50	20230822	5240	380.92	20221013	0.71	N	315640	500	46 억	147160	N	N	0	N	00	N
33	20230828	091112	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	26850	1100	2	4.27	3723210700	138963	16.32	26250	27350	26100	33450	18050	25750	26796.70	1.58	20071	28250	27000	26200	24950	24150	26600	24550	47	7700	500	15960	50	1	9317134	2502	-47.11	25.23	12	1.49	-570.00	1064.00	28800	20230822	-6.77	5240	20221013	412.40	28800	-6.77	20230822	5250	411.43	20230103	28800	-6.77	20230822	5240	412.40	20221013	0.71	N	315640	500	46 억	147160	N	N	0	N	00	N
34	20230825	161103	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	25750	50	2	0.19	22311785850	848105	71.25	25900	27450	25400	33400	18000	25700	26309.33	2.18	-62234	28233	26966	25933	24666	23633	26450	24150	47	7700	500	15930	50	1	9317134	2399	-45.18	24.20	12	9.10	-570.00	1064.00	28800	20230822	-10.59	5240	20221013	391.41	28800	-10.59	20230822	5250	390.48	20230103	28800	-10.59	20230822	5240	391.41	20221013	0.73	N	315640	500	46 억	203030	N	N	622	N	00	N
35	20230825	151111	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	25900	200	2	0.78	21754690350	826516	69.43	25900	27450	25400	33400	18000	25700	26321.37	2.18	-57091	28233	26966	25933	24666	23633	26450	24150	47	7700	500	15930	50	1	9317134	2413	-45.44	24.34	12	8.87	-570.00	1064.00	28800	20230822	-10.07	5240	20221013	394.27	28800	-10.07	20230822	5250	393.33	20230103	28800	-10.07	20230822	5240	394.27	20221013	0.73	N	315640	500	46 억	203030	N	N	622	N	00	N
36	20230825	141109	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	25550	-150	5	-0.58	20641848900	783084	65.78	25900	27450	25400	33400	18000	25700	26360.15	2.18	-49535	28233	26966	25933	24666	23633	26450	24150	47	7700	500	15930	50	1	9317134	2381	-44.82	24.01	12	8.40	-570.00	1064.00	28800	20230822	-11.28	5240	20221013	387.60	28800	-11.28	20230822	5250	386.67	20230103	28800	-11.28	20230822	5240	387.60	20221013	0.73	N	315640	500	46 억	203030	N	N	622	N	00	N
37	20230825	131104	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	25700	0	3	0.00	19162838450	725497	60.95	25900	27450	25400	33400	18000	25700	26413.94	2.18	-29532	28233	26966	25933	24666	23633	26450	24150	47	7700	500	15930	50	1	9317134	2395	-45.09	24.15	12	7.79	-570.00	1064.00	28800	20230822	-10.76	5240	20221013	390.46	28800	-10.76	20230822	5250	389.52	20230103	28800	-10.76	20230822	5240	390.46	20221013	0.73	N	315640	500	46 억	203030	N	N	622	N	00	N
38	20230825	121106	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	25550	-150	5	-0.58	17782164700	671673	56.42	25900	27450	25400	33400	18000	25700	26475.08	2.18	-21934	28233	26966	25933	24666	23633	26450	24150	47	7700	500	15930	50	1	9317134	2381	-44.82	24.01	12	7.21	-570.00	1064.00	28800	20230822	-11.28	5240	20221013	387.60	28800	-11.28	20230822	5250	386.67	20230103	28800	-11.28	20230822	5240	387.60	20221013	0.73	N	315640	500	46 억	203030	N	N	622	N	00	N
39	20230825	111105	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	26400	700	2	2.72	15263878200	574537	48.26	25900	27450	25400	33400	18000	25700	26568.11	2.18	9085	28233	26966	25933	24666	23633	26450	24150	47	7700	500	15930	50	1	9317134	2460	-46.32	24.81	12	6.17	-570.00	1064.00	28800	20230822	-8.33	5240	20221013	403.82	28800	-8.33	20230822	5250	402.86	20230103	28800	-8.33	20230822	5240	403.82	20221013	0.73	N	315640	500	46 억	203030	N	N	622	N	00	N
40	20230825	101111	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	26250	550	2	2.14	12634792150	476177	40.00	25900	27450	25400	33400	18000	25700	26534.79	2.18	3325	28233	26966	25933	24666	23633	26450	24150	47	7700	500	15930	50	1	9317134	2446	-46.05	24.67	12	5.11	-570.00	1064.00	28800	20230822	-8.85	5240	20221013	400.95	28800	-8.85	20230822	5250	400.00	20230103	28800	-8.85	20230822	5240	400.95	20221013	0.73	N	315640	500	46 억	203030	N	N	622	N	00	N
41	20230825	091103	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	25800	100	2	0.39	2635463350	101613	8.54	25900	26500	25400	33400	18000	25700	25937.58	2.18	-19078	28233	26966	25933	24666	23633	26450	24150	47	7700	500	15930	50	1	9317134	2404	-45.26	24.25	12	1.09	-570.00	1064.00	28800	20230822	-10.42	5240	20221013	392.37	28800	-10.42	20230822	5250	391.43	20230103	28800	-10.42	20230822	5240	392.37	20221013	0.73	N	315640	500	46 억	203030	N	N	622	N	00	N
42	20230824	161058	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	25700	-300	5	-1.15	30776351000	1186814	79.35	25950	27200	24900	33800	18200	26000	25932.19	3.18	-100783	29533	27766	26383	24616	23233	27075	23925	47	7800	500	16120	50	1	9317134	2395	-45.09	24.15	12	12.74	-570.00	1064.00	28800	20230822	-10.76	5240	20221013	390.46	28800	-10.76	20230822	5250	389.52	20230103	28800	-10.76	20230822	5240	390.46	20221013	0.68	N	315640	500	46 억	296741	N	N	622	N	00	N
43	20230824	151055	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	25650	-350	5	-1.35	30117441850	1161082	77.63	25950	27200	24900	33800	18200	26000	25939.00	3.18	-93444	29533	27766	26383	24616	23233	27075	23925	47	7800	500	16120	50	1	9317134	2390	-45.00	24.11	12	12.46	-570.00	1064.00	28800	20230822	-10.94	5240	20221013	389.50	28800	-10.94	20230822	5250	388.57	20230103	28800	-10.94	20230822	5240	389.50	20221013	0.68	N	315640	500	46 억	296741	N	N	1803	N	00	N
44	20230824	141058	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	25800	-200	5	-0.77	27675726500	1065563	71.24	25950	27200	24900	33800	18200	26000	25972.81	3.18	-83855	29533	27766	26383	24616	23233	27075	23925	47	7800	500	16120	50	1	9317134	2404	-45.26	24.25	12	11.44	-570.00	1064.00	28800	20230822	-10.42	5240	20221013	392.37	28800	-10.42	20230822	5250	391.43	20230103	28800	-10.42	20230822	5240	392.37	20221013	0.68	N	315640	500	46 억	296741	N	N	1803	N	00	N
45	20230824	131100	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	26650	650	2	2.50	24990410450	962949	64.38	25950	27200	24900	33800	18200	26000	25951.84	3.18	-88549	29533	27766	26383	24616	23233	27075	23925	47	7800	500	16120	50	1	9317134	2483	-46.75	25.05	12	10.34	-570.00	1064.00	28800	20230822	-7.47	5240	20221013	408.59	28800	-7.47	20230822	5250	407.62	20230103	28800	-7.47	20230822	5240	408.59	20221013	0.68	N	315640	500	46 억	296741	N	N	1803	N	00	N
46	20230824	121104	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	26300	300	2	1.15	22780906000	879414	58.79	25950	27200	24900	33800	18200	26000	25904.40	3.18	-115813	29533	27766	26383	24616	23233	27075	23925	47	7800	500	16120	50	1	9317134	2450	-46.14	24.72	12	9.44	-570.00	1064.00	28800	20230822	-8.68	5240	20221013	401.91	28800	-8.68	20230822	5250	400.95	20230103	28800	-8.68	20230822	5240	401.91	20221013	0.68	N	315640	500	46 억	296741	N	N	1803	N	00	N
47	20230824	111059	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	26300	300	2	1.15	19197457150	741367	49.56	25950	27200	24900	33800	18200	26000	25894.35	3.18	-118557	29533	27766	26383	24616	23233	27075	23925	47	7800	500	16120	50	1	9317134	2450	-46.14	24.72	12	7.96	-570.00	1064.00	28800	20230822	-8.68	5240	20221013	401.91	28800	-8.68	20230822	5250	400.95	20230103	28800	-8.68	20230822	5240	401.91	20221013	0.68	N	315640	500	46 억	296741	N	N	1803	N	00	N
48	20230824	101055	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	25950	-50	5	-0.19	11474245900	449201	30.03	25950	26350	24900	33800	18200	26000	25541.37	3.18	-26524	29533	27766	26383	24616	23233	27075	23925	47	7800	500	16120	50	1	9317134	2418	-45.53	24.39	12	4.82	-570.00	1064.00	28800	20230822	-9.90	5240	20221013	395.23	28800	-9.90	20230822	5250	394.29	20230103	28800	-9.90	20230822	5240	395.23	20221013	0.68	N	315640	500	46 억	296741	N	N	1803	N	00	N
49	20230824	091059	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	25450	-550	5	-2.12	4365927300	171208	11.45	25950	26350	25000	33800	18200	26000	25494.04	3.18	-23935	29533	27766	26383	24616	23233	27075	23925	47	7800	500	16120	50	1	9317134	2371	-44.65	23.92	12	1.84	-570.00	1064.00	28800	20230822	-11.63	5240	20221013	385.69	28800	-11.63	20230822	5250	384.76	20230103	28800	-11.63	20230822	5240	385.69	20221013	0.68	N	315640	500	46 억	296741	N	N	1803	N	00	N
50	20230823	161053	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	26000	-1450	5	-5.28	40051439700	1477152	30.10	27100	28150	25000	35650	19250	27450	27121.76	2.86	22661	32150	29800	26450	24100	20750	30975	25275	47	8200	500	17010	50	1	9317134	2422	-45.61	24.44	12	15.85	-570.00	1064.00	28800	20230822	-9.72	5240	20221013	396.18	28800	-9.72	20230822	5250	395.24	20230103	28800	-9.72	20230822	5240	396.18	20221013	0.70	N	315640	500	46 억	266800	N	N	1803	N	00	N
51	20230823	151052	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	26400	-1050	5	-3.83	33601546850	1226541	25.00	27100	28150	26400	35650	19250	27450	27395.29	2.86	-39522	32150	29800	26450	24100	20750	30975	25275	47	8200	500	17010	50	1	9317134	2460	-46.32	24.81	12	13.16	-570.00	1064.00	28800	20230822	-8.33	5240	20221013	403.82	28800	-8.33	20230822	5250	402.86	20230103	28800	-8.33	20230822	5240	403.82	20221013	0.70	N	315640	500	46 억	266800	N	N	23	N	00	N
52	20230823	141100	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	27000	-450	5	-1.64	30362599150	1106174	22.54	27100	28150	26400	35650	19250	27450	27448.30	2.86	-42919	32150	29800	26450	24100	20750	30975	25275	47	8200	500	17010	50	1	9317134	2516	-47.37	25.38	12	11.87	-570.00	1064.00	28800	20230822	-6.25	5240	20221013	415.27	28800	-6.25	20230822	5250	414.29	20230103	28800	-6.25	20230822	5240	415.27	20221013	0.70	N	315640	500	46 억	266800	N	N	23	N	00	N
53	20230823	131050	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	27350	-100	5	-0.36	28530842350	1038923	21.17	27100	28150	26400	35650	19250	27450	27461.96	2.86	-41915	32150	29800	26450	24100	20750	30975	25275	47	8200	500	17010	50	1	9317134	2548	-47.98	25.70	12	11.15	-570.00	1064.00	28800	20230822	-5.03	5240	20221013	421.95	28800	-5.03	20230822	5250	420.95	20230103	28800	-5.03	20230822	5240	421.95	20221013	0.70	N	315640	500	46 억	266800	N	N	23	N	00	N
54	20230823	121100	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	27600	150	2	0.55	25534708400	928962	18.93	27100	28150	26400	35650	19250	27450	27487.43	2.86	-19305	32150	29800	26450	24100	20750	30975	25275	47	8200	500	17010	50	1	9317134	2572	-48.42	25.94	12	9.97	-570.00	1064.00	28800	20230822	-4.17	5240	20221013	426.72	28800	-4.17	20230822	5250	425.71	20230103	28800	-4.17	20230822	5240	426.72	20221013	0.70	N	315640	500	46 억	266800	N	N	23	N	00	N
55	20230823	111054	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	27750	300	2	1.09	23213748900	844563	17.21	27100	28150	26400	35650	19250	27450	27486.19	2.86	-11353	32150	29800	26450	24100	20750	30975	25275	47	8200	500	17010	50	1	9317134	2586	-48.68	26.08	12	9.06	-570.00	1064.00	28800	20230822	-3.65	5240	20221013	429.58	28800	-3.65	20230822	5250	428.57	20230103	28800	-3.65	20230822	5240	429.58	20221013	0.70	N	315640	500	46 억	266800	N	N	23	N	00	N
56	20230823	101054	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	27350	-100	5	-0.36	19590537100	713473	14.54	27100	28150	26400	35650	19250	27450	27458.02	2.86	-16537	32150	29800	26450	24100	20750	30975	25275	47	8200	500	17010	50	1	9317134	2548	-47.98	25.70	12	7.66	-570.00	1064.00	28800	20230822	-5.03	5240	20221013	421.95	28800	-5.03	20230822	5250	420.95	20230103	28800	-5.03	20230822	5240	421.95	20221013	0.70	N	315640	500	46 억	266800	N	N	23	N	00	N
57	20230823	091103	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	27550	100	2	0.36	8211821100	300867	6.13	27100	28100	26400	35650	19250	27450	27292.84	2.86	-7071	32150	29800	26450	24100	20750	30975	25275	47	8200	500	17010	50	1	9317134	2567	-48.33	25.89	12	3.23	-570.00	1064.00	28800	20230822	-4.34	5240	20221013	425.76	28800	-4.34	20230822	5250	424.76	20230103	28800	-4.34	20230822	5240	425.76	20221013	0.70	N	315640	500	46 억	266800	N	N	23	N	00	N
58	20230822	161049	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N	N	27450	4450	2	19.35	127919836000	4883956	255.59	23900	28800	23100	29900	16100	23000	26189.97	1.26	151099	26266	24632	22066	20432	17866	25450	21250	47	6900	500	14260	50	1	9317134	2558	-48.16	25.80	12	52.42	-570.00	1064.00	28800	20230822	-4.69	5240	20221013	423.85	28800	-4.69	20230822	5250	422.86	20230103	28800	-4.69	20230822	5240	423.85	20221013	0.80	N	315640	500	46 억	117597	N	N	23	N	00	N
59	20230822	151049	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N	N	26850	3850	2	16.74	123356152300	4715813	246.79	23900	28800	23100	29900	16100	23000	26158.62	1.26	130881	26266	24632	22066	20432	17866	25450	21250	47	6900	500	14260	50	1	9317134	2502	-47.11	25.23	12	50.61	-570.00	1064.00	28800	20230822	-6.77	5240	20221013	412.40	28800	-6.77	20230822	5250	411.43	20230103	28800	-6.77	20230822	5240	412.40	20221013	0.80	N	315640	500	46 억	117597	N	N	3	N	00	N
60	20230822	141049	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N	N	26150	3150	2	13.70	85845782750	3348210	175.22	23900	27100	23100	29900	16100	23000	25640.06	1.26	106540	26266	24632	22066	20432	17866	25450	21250	47	6900	500	14260	50	1	9317134	2436	-45.88	24.58	12	35.94	-570.00	1064.00	27100	20230822	-3.51	5240	20221013	399.05	27100	-3.51	20230822	5250	398.10	20230103	27100	-3.51	20230822	5240	399.05	20221013	0.80	N	315640	500	46 억	117597	N	N	3	N	00	N
61	20230822	131046	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N	N	25500	2500	2	10.87	81417043350	3177504	166.28	23900	27100	23100	29900	16100	23000	25623.74	1.26	85099	26266	24632	22066	20432	17866	25450	21250	47	6900	500	14260	50	1	9317134	2376	-44.74	23.97	12	34.10	-570.00	1064.00	27100	20230822	-5.90	5240	20221013	386.64	27100	-5.90	20230822	5250	385.71	20230103	27100	-5.90	20230822	5240	386.64	20221013	0.80	N	315640	500	46 억	117597	N	N	3	N	00	N
62	20230822	121032	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N	N	25500	2500	2	10.87	77705368150	3032661	158.70	23900	27100	23100	29900	16100	23000	25623.66	1.26	65441	26266	24632	22066	20432	17866	25450	21250	47	6900	500	14260	50	1	9317134	2376	-44.74	23.97	12	32.55	-570.00	1064.00	27100	20230822	-5.90	5240	20221013	386.64	27100	-5.90	20230822	5250	385.71	20230103	27100	-5.90	20230822	5240	386.64	20221013	0.80	N	315640	500	46 억	117597	N	N	3	N	00	N
63	20230822	111046	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N	N	25800	2800	2	12.17	73792353250	2879289	150.68	23900	27100	23100	29900	16100	23000	25629.55	1.26	39749	26266	24632	22066	20432	17866	25450	21250	47	6900	500	14260	50	1	9317134	2404	-45.26	24.25	12	30.90	-570.00	1064.00	27100	20230822	-4.80	5240	20221013	392.37	27100	-4.80	20230822	5250	391.43	20230103	27100	-4.80	20230822	5240	392.37	20221013	0.80	N	315640	500	46 억	117597	N	N	3	N	00	N
64	20230822	101043	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N	N	26450	3450	2	15.00	65632340400	2565761	134.27	23900	27100	23100	29900	16100	23000	25581.03	1.26	7597	26266	24632	22066	20432	17866	25450	21250	47	6900	500	14260	50	1	9317134	2464	-46.40	24.86	12	27.54	-570.00	1064.00	27100	20230822	-2.40	5240	20221013	404.77	27100	-2.40	20230822	5250	403.81	20230103	27100	-2.40	20230822	5240	404.77	20221013	0.80	N	315640	500	46 억	117597	N	N	3	N	00	N
65	20230822	091042	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N	N	24250	1250	2	5.43	17835550800	733908	38.41	23900	25600	23100	29900	16100	23000	24303.86	1.26	-38945	26266	24632	22066	20432	17866	25450	21250	47	6900	500	14260	50	1	9317134	2259	-42.54	22.79	12	7.88	-570.00	1064.00	25600	20230822	-5.27	5240	20221013	362.79	25600	-5.27	20230822	5250	361.90	20230103	25600	-5.27	20230822	5240	362.79	20221013	0.80	N	315640	500	46 억	117597	N	N	3	N	00	N
66	20230821	161040	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N	N	23000	2300	2	11.11	42155826610	1896143	281.01	20000	23700	19500	26900	14500	20700	22230.42	0.38	95181	22900	21800	20900	19800	18900	21350	19350	47	6200	500	12830	50	1	9317134	2143	-40.35	21.62	12	20.35	-570.00	1064.00	23700	20230821	-2.95	5240	20221013	338.93	23700	-2.95	20230821	5250	338.10	20230103	23700	-2.95	20230821	5240	338.93	20221013	0.81	N	315640	500	46 억	35614	N	N	3	N	00	N
67	20230821	151047	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N	N	23350	2650	2	12.80	39211175410	1769331	262.22	20000	23700	19500	26900	14500	20700	22161.59	0.38	89297	22900	21800	20900	19800	18900	21350	19350	47	6200	500	12830	50	1	9317134	2176	-40.96	21.95	12	18.99	-570.00	1064.00	23700	20230821	-1.48	5240	20221013	345.61	23700	-1.48	20230821	5250	344.76	20230103	23700	-1.48	20230821	5240	345.61	20221013	0.81	N	315640	500	46 억	35614	N	N	10	N	00	N
68	20230821	141043	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	22250	1550	2	7.49	20612727810	963341	142.77	20000	22700	19500	26900	14500	20700	21397.13	0.38	74007	22900	21800	20900	19800	18900	21350	19350	47	6200	500	12830	50	1	9317134	2073	-39.04	20.91	12	10.34	-570.00	1064.00	22900	20230808	-2.84	5240	20221013	324.62	22900	-2.84	20230808	5250	323.81	20230103	22900	-2.84	20230808	5240	324.62	20221013	0.81	N	315640	500	46 억	35614	N	N	10	N	00	N
69	20230821	131054	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	21350	650	2	3.14	7787093160	380630	56.41	20000	21400	19500	26900	14500	20700	20458.42	0.38	33061	22900	21800	20900	19800	18900	21350	19350	47	6200	500	12830	50	1	9317134	1989	-37.46	20.07	12	4.09	-570.00	1064.00	22900	20230808	-6.77	5240	20221013	307.44	22900	-6.77	20230808	5250	306.67	20230103	22900	-6.77	20230808	5240	307.44	20221013	0.81	N	315640	500	46 억	35614	N	N	10	N	00	N
70	20230821	121051	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	20800	100	2	0.48	5783033160	285431	42.30	20000	21150	19500	26900	14500	20700	20260.68	0.38	2942	22900	21800	20900	19800	18900	21350	19350	47	6200	500	12830	50	1	9317134	1938	-36.49	19.55	12	3.06	-570.00	1064.00	22900	20230808	-9.17	5240	20221013	296.95	22900	-9.17	20230808	5250	296.19	20230103	22900	-9.17	20230808	5240	296.95	20221013	0.81	N	315640	500	46 억	35614	N	N	10	N	00	N
71	20230821	111042	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	20500	-200	5	-0.97	4830815660	239082	35.43	20000	21150	19500	26900	14500	20700	20205.66	0.38	-7068	22900	21800	20900	19800	18900	21350	19350	47	6200	500	12830	50	1	9317134	1910	-35.96	19.27	12	2.57	-570.00	1064.00	22900	20230808	-10.48	5240	20221013	291.22	22900	-10.48	20230808	5250	290.48	20230103	22900	-10.48	20230808	5240	291.22	20221013	0.81	N	315640	500	46 억	35614	N	N	10	N	00	N
72	20230821	101040	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	20950	250	2	1.21	4008240310	199136	29.51	20000	21150	19500	26900	14500	20700	20128.12	0.38	-7821	22900	21800	20900	19800	18900	21350	19350	47	6200	500	12830	50	1	9317134	1952	-36.75	19.69	12	2.14	-570.00	1064.00	22900	20230808	-8.52	5240	20221013	299.81	22900	-8.52	20230808	5250	299.05	20230103	22900	-8.52	20230808	5240	299.81	20221013	0.81	N	315640	500	46 억	35614	N	N	10	N	00	N
73	20230821	091051	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	19580	-1120	5	-5.41	1245842290	62926	9.33	20000	20500	19500	26900	14500	20700	19798.34	0.38	-2915	22900	21800	20900	19800	18900	21350	19350	47	6200	500	12830	10	1	9317134	1824	-34.35	18.40	12	0.68	-570.00	1064.00	22900	20230808	-14.50	5240	20221013	273.66	22900	-14.50	20230808	5250	272.95	20230103	22900	-14.50	20230808	5240	273.66	20221013	0.81	N	315640	500	46 억	35614	N	N	10	N	00	N
74	20230818	161042	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	20700	-150	5	-0.72	14049510050	669245	55.93	20850	22000	20000	27100	14600	20850	20993.67	0.72	-39733	23216	22032	20516	19332	17816	22625	19925	47	6250	500	12920	50	1	9317134	1929	-36.32	19.45	12	7.18	-570.00	1064.00	22900	20230808	-9.61	5240	20221013	295.04	22900	-9.61	20230808	5250	294.29	20230103	22900	-9.61	20230808	5240	295.04	20221013	0.85	N	315640	500	46 억	66907	N	N	10	N	00	N
75	20230818	151032	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	20650	-200	5	-0.96	13654267500	650086	54.33	20850	22000	20000	27100	14600	20850	21004.15	0.72	-38685	23216	22032	20516	19332	17816	22625	19925	47	6250	500	12920	50	1	9317134	1924	-36.23	19.41	12	6.98	-570.00	1064.00	22900	20230808	-9.83	5240	20221013	294.08	22900	-9.83	20230808	5250	293.33	20230103	22900	-9.83	20230808	5240	294.08	20221013	0.85	N	315640	500	46 억	66907	N	N	121	N	00	N
76	20230818	141042	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	21050	200	2	0.96	12780167550	608015	50.81	20850	22000	20000	27100	14600	20850	21019.92	0.72	-29567	23216	22032	20516	19332	17816	22625	19925	47	6250	500	12920	50	1	9317134	1961	-36.93	19.78	12	6.53	-570.00	1064.00	22900	20230808	-8.08	5240	20221013	301.72	22900	-8.08	20230808	5250	300.95	20230103	22900	-8.08	20230808	5240	301.72	20221013	0.85	N	315640	500	46 억	66907	N	N	121	N	00	N
77	20230818	131034	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	20650	-200	5	-0.96	11778847050	560121	46.81	20850	22000	20000	27100	14600	20850	21029.60	0.72	-31395	23216	22032	20516	19332	17816	22625	19925	47	6250	500	12920	50	1	9317134	1924	-36.23	19.41	12	6.01	-570.00	1064.00	22900	20230808	-9.83	5240	20221013	294.08	22900	-9.83	20230808	5250	293.33	20230103	22900	-9.83	20230808	5240	294.08	20221013	0.85	N	315640	500	46 억	66907	N	N	121	N	00	N
78	20230818	121045	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	20550	-300	5	-1.44	11033502100	523608	43.76	20850	22000	20000	27100	14600	20850	21072.72	0.72	-27093	23216	22032	20516	19332	17816	22625	19925	47	6250	500	12920	50	1	9317134	1915	-36.05	19.31	12	5.62	-570.00	1064.00	22900	20230808	-10.26	5240	20221013	292.18	22900	-10.26	20230808	5250	291.43	20230103	22900	-10.26	20230808	5240	292.18	20221013	0.85	N	315640	500	46 억	66907	N	N	121	N	00	N
79	20230818	111036	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	20600	-250	5	-1.20	10027001600	474931	39.69	20850	22000	20000	27100	14600	20850	21113.39	0.72	-23560	23216	22032	20516	19332	17816	22625	19925	47	6250	500	12920	50	1	9317134	1919	-36.14	19.36	12	5.10	-570.00	1064.00	22900	20230808	-10.04	5240	20221013	293.13	22900	-10.04	20230808	5250	292.38	20230103	22900	-10.04	20230808	5240	293.13	20221013	0.85	N	315640	500	46 억	66907	N	N	121	N	00	N
80	20230818	101042	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	20700	-150	5	-0.72	8296886600	392306	32.78	20850	22000	20000	27100	14600	20850	21150.19	0.72	-23425	23216	22032	20516	19332	17816	22625	19925	47	6250	500	12920	50	1	9317134	1929	-36.32	19.45	12	4.21	-570.00	1064.00	22900	20230808	-9.61	5240	20221013	295.04	22900	-9.61	20230808	5250	294.29	20230103	22900	-9.61	20230808	5240	295.04	20221013	0.85	N	315640	500	46 억	66907	N	N	121	N	00	N
81	20230818	091047	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	21600	750	2	3.60	3843074950	179312	14.99	20850	22000	20400	27100	14600	20850	21437.36	0.72	-20173	23216	22032	20516	19332	17816	22625	19925	47	6250	500	12920	50	1	9317134	2013	-37.89	20.30	12	1.92	-570.00	1064.00	22900	20230808	-5.68	5240	20221013	312.21	22900	-5.68	20230808	5250	311.43	20230103	22900	-5.68	20230808	5240	312.21	20221013	0.85	N	315640	500	46 억	66907	N	N	121	N	00	N
82	20230817	161042	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	20850	1060	2	5.36	24173657450	1182586	154.14	19790	21700	19000	25700	13860	19790	20440.52	0.52	28381	21563	20676	19563	18676	17563	21120	19120	47	5920	500	12260	50	1	9317134	1943	-36.58	19.60	12	12.69	-570.00	1064.00	22900	20230808	-8.95	5240	20221013	297.90	22900	-8.95	20230808	5250	297.14	20230103	22900	-8.95	20230808	5240	297.90	20221013	0.84	N	315640	500	46 억	48438	N	N	121	N	00	N
83	20230817	151048	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	20950	1160	2	5.86	22896237400	1121663	146.20	19790	21700	19000	25700	13860	19790	20413.28	0.52	27821	21563	20676	19563	18676	17563	21120	19120	47	5920	500	12260	50	1	9317134	1952	-36.75	19.69	12	12.04	-570.00	1064.00	22900	20230808	-8.52	5240	20221013	299.81	22900	-8.52	20230808	5250	299.05	20230103	22900	-8.52	20230808	5240	299.81	20221013	0.84	N	315640	500	46 억	48438	N	N	69	N	00	N
84	20230817	141038	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	20000	210	2	1.06	15446931510	764201	99.61	19790	21700	19000	25700	13860	19790	20213.70	0.52	2308	21563	20676	19563	18676	17563	21120	19120	47	5920	500	12260	50	1	9317134	1863	-35.09	18.80	12	8.20	-570.00	1064.00	22900	20230808	-12.66	5240	20221013	281.68	22900	-12.66	20230808	5250	280.95	20230103	22900	-12.66	20230808	5240	281.68	20221013	0.84	N	315640	500	46 억	48438	N	N	69	N	00	N
85	20230817	131036	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	19390	-400	5	-2.02	6560812050	332026	43.28	19790	20400	19000	25700	13860	19790	19759.85	0.52	-33947	21563	20676	19563	18676	17563	21120	19120	47	5920	500	12260	10	1	9317134	1807	-34.02	18.22	12	3.56	-570.00	1064.00	22900	20230808	-15.33	5240	20221013	270.04	22900	-15.33	20230808	5250	269.33	20230103	22900	-15.33	20230808	5240	270.04	20221013	0.84	N	315640	500	46 억	48438	N	N	69	N	00	N
86	20230817	121039	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	19630	-160	5	-0.81	6031626240	304945	39.75	19790	20400	19000	25700	13860	19790	19779.36	0.52	-32607	21563	20676	19563	18676	17563	21120	19120	47	5920	500	12260	10	1	9317134	1829	-34.44	18.45	12	3.27	-570.00	1064.00	22900	20230808	-14.28	5240	20221013	274.62	22900	-14.28	20230808	5250	273.90	20230103	22900	-14.28	20230808	5240	274.62	20221013	0.84	N	315640	500	46 억	48438	N	N	69	N	00	N
87	20230817	111040	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	19550	-240	5	-1.21	5760043410	291092	37.94	19790	20400	19000	25700	13860	19790	19787.70	0.52	-30456	21563	20676	19563	18676	17563	21120	19120	47	5920	500	12260	10	1	9317134	1821	-34.30	18.37	12	3.12	-570.00	1064.00	22900	20230808	-14.63	5240	20221013	273.09	22900	-14.63	20230808	5250	272.38	20230103	22900	-14.63	20230808	5240	273.09	20221013	0.84	N	315640	500	46 억	48438	N	N	69	N	00	N
88	20230817	101035	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	19730	-60	5	-0.30	4453899930	224209	29.22	19790	20400	19000	25700	13860	19790	19865.26	0.52	-28940	21563	20676	19563	18676	17563	21120	19120	47	5920	500	12260	10	1	9317134	1838	-34.61	18.54	12	2.41	-570.00	1064.00	22900	20230808	-13.84	5240	20221013	276.53	22900	-13.84	20230808	5250	275.81	20230103	22900	-13.84	20230808	5240	276.53	20221013	0.84	N	315640	500	46 억	48438	N	N	69	N	00	N
89	20230817	091032	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	19600	-190	5	-0.96	857913400	43831	5.71	19790	19790	19000	25700	13860	19790	19568.45	0.52	-3173	21563	20676	19563	18676	17563	21120	19120	47	5920	500	12260	10	1	9317134	1826	-34.39	18.42	12	0.47	-570.00	1064.00	22900	20230808	-14.41	5240	20221013	274.05	22900	-14.41	20230808	5250	273.33	20230103	22900	-14.41	20230808	5240	274.05	20221013	0.84	N	315640	500	46 억	48438	N	N	69	N	00	N
90	20230816	161038	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	19790	450	2	2.33	14979271040	764219	89.00	18570	20450	18450	25100	13540	19340	19600.40	0.12	48245	20873	20106	19233	18466	17593	19670	18030	47	5780	500	11990	10	1	9317134	1844	-34.72	18.60	12	8.20	-570.00	1064.00	22900	20230808	-13.58	5240	20221013	277.67	22900	-13.58	20230808	5250	276.95	20230103	22900	-13.58	20230808	5240	277.67	20221013	0.84	N	315640	500	46 억	11453	N	N	69	N	00	N
91	20230816	151041	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	19480	140	2	0.72	14470265820	738443	86.00	18570	20450	18450	25100	13540	19340	19595.66	0.12	46095	20873	20106	19233	18466	17593	19670	18030	47	5780	500	11990	10	1	9317134	1815	-34.18	18.31	12	7.93	-570.00	1064.00	22900	20230808	-14.93	5240	20221013	271.76	22900	-14.93	20230808	5250	271.05	20230103	22900	-14.93	20230808	5240	271.76	20221013	0.84	N	315640	500	46 억	11453	N	N	1091	N	00	N
92	20230816	141039	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	19750	410	2	2.12	13286794600	678291	78.99	18570	20450	18450	25100	13540	19340	19588.65	0.12	48647	20873	20106	19233	18466	17593	19670	18030	47	5780	500	11990	10	1	9317134	1840	-34.65	18.56	12	7.28	-570.00	1064.00	22900	20230808	-13.76	5240	20221013	276.91	22900	-13.76	20230808	5250	276.19	20230103	22900	-13.76	20230808	5240	276.91	20221013	0.84	N	315640	500	46 억	11453	N	N	1091	N	00	N
93	20230816	131036	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	19760	420	2	2.17	11587771050	591457	68.88	18570	20450	18450	25100	13540	19340	19591.92	0.12	29879	20873	20106	19233	18466	17593	19670	18030	47	5780	500	11990	10	1	9317134	1841	-34.67	18.57	12	6.35	-570.00	1064.00	22900	20230808	-13.71	5240	20221013	277.10	22900	-13.71	20230808	5250	276.38	20230103	22900	-13.71	20230808	5240	277.10	20221013	0.84	N	315640	500	46 억	11453	N	N	1091	N	00	N
94	20230816	121051	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	19920	580	2	3.00	10428096550	533181	62.09	18570	20450	18450	25100	13540	19340	19558.28	0.12	29624	20873	20106	19233	18466	17593	19670	18030	47	5780	500	11990	10	1	9317134	1856	-34.95	18.72	12	5.72	-570.00	1064.00	22900	20230808	-13.01	5240	20221013	280.15	22900	-13.01	20230808	5250	279.43	20230103	22900	-13.01	20230808	5240	280.15	20221013	0.84	N	315640	500	46 억	11453	N	N	1091	N	00	N
95	20230816	111047	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	20200	860	2	4.45	8080166730	416729	48.53	18570	20350	18450	25100	13540	19340	19389.50	0.12	17154	20873	20106	19233	18466	17593	19670	18030	47	5780	500	11990	50	1	9317134	1882	-35.44	18.98	12	4.47	-570.00	1064.00	22900	20230808	-11.79	5240	20221013	285.50	22900	-11.79	20230808	5250	284.76	20230103	22900	-11.79	20230808	5240	285.50	20221013	0.84	N	315640	500	46 억	11453	N	N	1091	N	00	N
96	20230816	101040	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	19460	120	2	0.62	4037723480	213325	24.84	18570	19470	18450	25100	13540	19340	18927.50	0.12	21424	20873	20106	19233	18466	17593	19670	18030	47	5780	500	11990	10	1	9317134	1813	-34.14	18.29	12	2.29	-570.00	1064.00	22900	20230808	-15.02	5240	20221013	271.37	22900	-15.02	20230808	5250	270.67	20230103	22900	-15.02	20230808	5240	271.37	20221013	0.84	N	315640	500	46 억	11453	N	N	1091	N	00	N
97	20230816	091035	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	18830	-510	5	-2.64	1148291820	60868	7.09	18570	19180	18560	25100	13540	19340	18865.01	0.12	14680	20873	20106	19233	18466	17593	19670	18030	47	5780	500	11990	10	1	9317134	1754	-33.04	17.70	12	0.65	-570.00	1064.00	22900	20230808	-17.77	5240	20221013	259.35	22900	-17.77	20230808	5250	258.67	20230103	22900	-17.77	20230808	5240	259.35	20221013	0.84	N	315640	500	46 억	11453	N	N	1091	N	00	N
98	20230814	161027	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	19340	-1160	5	-5.66	16128609370	850063	124.13	19960	20000	18360	26650	14350	20500	18972.35	0.43	-25597	21933	21216	20533	19816	19133	20875	19475	47	6150	500	12710	10	1	9317134	1802	-33.93	18.18	12	9.12	-570.00	1064.00	22900	20230808	-15.55	5240	20221013	269.08	22900	-15.55	20230808	5250	268.38	20230103	22900	-15.55	20230808	5240	269.08	20221013	0.87	N	315640	500	46 억	40430	N	N	1091	N	00	N
99	20230814	151024	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	19140	-1360	5	-6.63	15593287230	822236	120.07	19960	20000	18360	26650	14350	20500	18963.77	0.43	-23899	21933	21216	20533	19816	19133	20875	19475	47	6150	500	12710	10	1	9317134	1783	-33.58	17.99	12	8.82	-570.00	1064.00	22900	20230808	-16.42	5240	20221013	265.27	22900	-16.42	20230808	5250	264.57	20230103	22900	-16.42	20230808	5240	265.27	20221013	0.87	N	315640	500	46 억	40430	N	N	13	N	00	N
100	20230814	141026	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	18970	-1530	5	-7.46	14522471760	766574	111.94	19960	20000	18360	26650	14350	20500	18943.86	0.43	-32070	21933	21216	20533	19816	19133	20875	19475	47	6150	500	12710	10	1	9317134	1767	-33.28	17.83	12	8.23	-570.00	1064.00	22900	20230808	-17.16	5240	20221013	262.02	22900	-17.16	20230808	5250	261.33	20230103	22900	-17.16	20230808	5240	262.02	20221013	0.87	N	315640	500	46 억	40430	N	N	13	N	00	N
101	20230814	131014	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	19090	-1410	5	-6.88	13862600150	731881	106.88	19960	20000	18360	26650	14350	20500	18940.24	0.43	-30875	21933	21216	20533	19816	19133	20875	19475	47	6150	500	12710	10	1	9317134	1779	-33.49	17.94	12	7.86	-570.00	1064.00	22900	20230808	-16.64	5240	20221013	264.31	22900	-16.64	20230808	5250	263.62	20230103	22900	-16.64	20230808	5240	264.31	20221013	0.87	N	315640	500	46 억	40430	N	N	13	N	00	N
102	20230814	121023	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	18790	-1710	5	-8.34	12854035360	678827	99.13	19960	20000	18360	26650	14350	20500	18934.77	0.43	-30942	21933	21216	20533	19816	19133	20875	19475	47	6150	500	12710	10	1	9317134	1751	-32.96	17.66	12	7.29	-570.00	1064.00	22900	20230808	-17.95	5240	20221013	258.59	22900	-17.95	20230808	5250	257.90	20230103	22900	-17.95	20230808	5240	258.59	20221013	0.87	N	315640	500	46 억	40430	N	N	13	N	00	N
103	20230814	111014	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	19080	-1420	5	-6.93	11765009550	621362	90.74	19960	20000	18360	26650	14350	20500	18933.26	0.43	-24415	21933	21216	20533	19816	19133	20875	19475	47	6150	500	12710	10	1	9317134	1778	-33.47	17.93	12	6.67	-570.00	1064.00	22900	20230808	-16.68	5240	20221013	264.12	22900	-16.68	20230808	5250	263.43	20230103	22900	-16.68	20230808	5240	264.12	20221013	0.87	N	315640	500	46 억	40430	N	N	13	N	00	N
104	20230814	101018	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	18670	-1830	5	-8.93	8918241070	470959	68.77	19960	20000	18360	26650	14350	20500	18935.06	0.43	-20200	21933	21216	20533	19816	19133	20875	19475	47	6150	500	12710	10	1	9317134	1740	-32.75	17.55	12	5.05	-570.00	1064.00	22900	20230808	-18.47	5240	20221013	256.30	22900	-18.47	20230808	5250	255.62	20230103	22900	-18.47	20230808	5240	256.30	20221013	0.87	N	315640	500	46 억	40430	N	N	13	N	00	N
105	20230814	091015	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	19610	-890	5	-4.34	1623190800	83286	12.16	19960	20000	19060	26650	14350	20500	19484.67	0.43	3277	21933	21216	20533	19816	19133	20875	19475	47	6150	500	12710	10	1	9317134	1827	-34.40	18.43	12	0.89	-570.00	1064.00	22900	20230808	-14.37	5240	20221013	274.24	22900	-14.37	20230808	5250	273.52	20230103	22900	-14.37	20230808	5240	274.24	20221013	0.87	N	315640	500	46 억	40430	N	N	13	N	00	N
106	20230811	161015	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	20500	-450	5	-2.15	13941837380	681469	86.33	20550	21250	19850	27200	14700	20950	20458.44	0.67	-21742	22916	21932	21016	20032	19116	21475	19575	47	6250	500	12980	50	1	9317134	1910	-35.96	19.27	12	7.31	-570.00	1064.00	22900	20230808	-10.48	5240	20221013	291.22	22900	-10.48	20230808	5250	290.48	20230103	22900	-10.48	20230808	5240	291.22	20221013	0.98	N	315640	500	46 억	61995	N	N	13	N	00	N
107	20230811	151009	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	20050	-900	5	-4.30	13329575480	651317	82.51	20550	21250	19850	27200	14700	20950	20465.55	0.67	-16821	22916	21932	21016	20032	19116	21475	19575	47	6250	500	12980	50	1	9317134	1868	-35.18	18.84	12	6.99	-570.00	1064.00	22900	20230808	-12.45	5240	20221013	282.63	22900	-12.45	20230808	5250	281.90	20230103	22900	-12.45	20230808	5240	282.63	20221013	0.98	N	315640	500	46 억	61995	N	N	8	N	00	N
108	20230811	141008	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	20100	-850	5	-4.06	12382153230	604313	76.56	20550	21250	19850	27200	14700	20950	20489.61	0.67	-14915	22916	21932	21016	20032	19116	21475	19575	47	6250	500	12980	50	1	9317134	1873	-35.26	18.89	12	6.49	-570.00	1064.00	22900	20230808	-12.23	5240	20221013	283.59	22900	-12.23	20230808	5250	282.86	20230103	22900	-12.23	20230808	5240	283.59	20221013	0.98	N	315640	500	46 억	61995	N	N	8	N	00	N
109	20230811	131007	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	20800	-150	5	-0.72	11120468030	542468	68.72	20550	21250	19850	27200	14700	20950	20499.74	0.67	-13803	22916	21932	21016	20032	19116	21475	19575	47	6250	500	12980	50	1	9317134	1938	-36.49	19.55	12	5.82	-570.00	1064.00	22900	20230808	-9.17	5240	20221013	296.95	22900	-9.17	20230808	5250	296.19	20230103	22900	-9.17	20230808	5240	296.95	20221013	0.98	N	315640	500	46 억	61995	N	N	8	N	00	N
110	20230811	120959	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	20600	-350	5	-1.67	10478742380	511491	64.80	20550	21250	19850	27200	14700	20950	20486.63	0.67	-13530	22916	21932	21016	20032	19116	21475	19575	47	6250	500	12980	50	1	9317134	1919	-36.14	19.36	12	5.49	-570.00	1064.00	22900	20230808	-10.04	5240	20221013	293.13	22900	-10.04	20230808	5250	292.38	20230103	22900	-10.04	20230808	5240	293.13	20221013	0.98	N	315640	500	46 억	61995	N	N	8	N	00	N
111	20230811	110959	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	21050	100	2	0.48	8421739430	413179	52.34	20550	21200	19850	27200	14700	20950	20382.74	0.67	-9366	22916	21932	21016	20032	19116	21475	19575	47	6250	500	12980	50	1	9317134	1961	-36.93	19.78	12	4.43	-570.00	1064.00	22900	20230808	-8.08	5240	20221013	301.72	22900	-8.08	20230808	5250	300.95	20230103	22900	-8.08	20230808	5240	301.72	20221013	0.98	N	315640	500	46 억	61995	N	N	8	N	00	N
112	20230811	100954	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	20200	-750	5	-3.58	5662333330	279601	35.42	20550	20950	19850	27200	14700	20950	20251.39	0.67	-3670	22916	21932	21016	20032	19116	21475	19575	47	6250	500	12980	50	1	9317134	1882	-35.44	18.98	12	3.00	-570.00	1064.00	22900	20230808	-11.79	5240	20221013	285.50	22900	-11.79	20230808	5250	284.76	20230103	22900	-11.79	20230808	5240	285.50	20221013	0.98	N	315640	500	46 억	61995	N	N	8	N	00	N
113	20230811	091006	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	20800	-150	5	-0.72	1392504490	68620	8.69	20550	20900	19970	27200	14700	20950	20292.66	0.67	9165	22916	21932	21016	20032	19116	21475	19575	47	6250	500	12980	50	1	9317134	1938	-36.49	19.55	12	0.74	-570.00	1064.00	22900	20230808	-9.17	5240	20221013	296.95	22900	-9.17	20230808	5250	296.19	20230103	22900	-9.17	20230808	5240	296.95	20221013	0.98	N	315640	500	46 억	61995	N	N	8	N	00	N
114	20230810	160956	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	20950	-1400	5	-6.26	16494372900	784047	61.15	22000	22000	20100	29050	15650	22350	21036.14	2.30	-151553	24203	23276	21573	20646	18943	23740	21110	47	6700	500	13850	50	1	9317134	1952	-36.75	19.69	12	8.42	-570.00	1064.00	22900	20230808	-8.52	5240	20221013	299.81	22900	-8.52	20230808	5250	299.05	20230103	22900	-8.52	20230808	5240	299.81	20221013	1.21	N	315640	500	46 억	214378	N	N	8	N	00	N
115	20230810	150953	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	20850	-1500	5	-6.71	16040984100	762396	59.46	22000	22000	20100	29050	15650	22350	21038.75	2.30	-151030	24203	23276	21573	20646	18943	23740	21110	47	6700	500	13850	50	1	9317134	1943	-36.58	19.60	12	8.18	-570.00	1064.00	22900	20230808	-8.95	5240	20221013	297.90	22900	-8.95	20230808	5250	297.14	20230103	22900	-8.95	20230808	5240	297.90	20221013	1.21	N	315640	500	46 억	214378	N	N	322	N	00	N
116	20230810	140954	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	20900	-1450	5	-6.49	14882876300	707018	55.14	22000	22000	20100	29050	15650	22350	21048.63	2.30	-141862	24203	23276	21573	20646	18943	23740	21110	47	6700	500	13850	50	1	9317134	1947	-36.67	19.64	12	7.59	-570.00	1064.00	22900	20230808	-8.73	5240	20221013	298.85	22900	-8.73	20230808	5250	298.10	20230103	22900	-8.73	20230808	5240	298.85	20221013	1.21	N	315640	500	46 억	214378	N	N	322	N	00	N
117	20230810	130944	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	20950	-1400	5	-6.26	13631469050	647317	50.48	22000	22000	20100	29050	15650	22350	21056.70	2.30	-140438	24203	23276	21573	20646	18943	23740	21110	47	6700	500	13850	50	1	9317134	1952	-36.75	19.69	12	6.95	-570.00	1064.00	22900	20230808	-8.52	5240	20221013	299.81	22900	-8.52	20230808	5250	299.05	20230103	22900	-8.52	20230808	5240	299.81	20221013	1.21	N	315640	500	46 억	214378	N	N	322	N	00	N
118	20230810	121003	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	21150	-1200	5	-5.37	12723474950	604278	47.13	22000	22000	20100	29050	15650	22350	21053.82	2.30	-140069	24203	23276	21573	20646	18943	23740	21110	47	6700	500	13850	50	1	9317134	1971	-37.11	19.88	12	6.49	-570.00	1064.00	22900	20230808	-7.64	5240	20221013	303.63	22900	-7.64	20230808	5250	302.86	20230103	22900	-7.64	20230808	5240	303.63	20221013	1.21	N	315640	500	46 억	214378	N	N	322	N	00	N
119	20230810	111005	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	21150	-1200	5	-5.37	11898214050	565364	44.09	22000	22000	20100	29050	15650	22350	21043.24	2.30	-139228	24203	23276	21573	20646	18943	23740	21110	47	6700	500	13850	50	1	9317134	1971	-37.11	19.88	12	6.07	-570.00	1064.00	22900	20230808	-7.64	5240	20221013	303.63	22900	-7.64	20230808	5250	302.86	20230103	22900	-7.64	20230808	5240	303.63	20221013	1.21	N	315640	500	46 억	214378	N	N	322	N	00	N
120	20230810	100959	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	21150	-1200	5	-5.37	9609742300	456927	35.63	22000	22000	20100	29050	15650	22350	21028.76	2.30	-118487	24203	23276	21573	20646	18943	23740	21110	47	6700	500	13850	50	1	9317134	1971	-37.11	19.88	12	4.90	-570.00	1064.00	22900	20230808	-7.64	5240	20221013	303.63	22900	-7.64	20230808	5250	302.86	20230103	22900	-7.64	20230808	5240	303.63	20221013	1.21	N	315640	500	46 억	214378	N	N	322	N	00	N
121	20230810	091009	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	21350	-1000	5	-4.47	2807030200	130696	10.19	22000	22000	20850	29050	15650	22350	21471.78	2.30	-11623	24203	23276	21573	20646	18943	23740	21110	47	6700	500	13850	50	1	9317134	1989	-37.46	20.07	12	1.40	-570.00	1064.00	22900	20230808	-6.77	5240	20221013	307.44	22900	-6.77	20230808	5250	306.67	20230103	22900	-6.77	20230808	5240	307.44	20221013	1.21	N	315640	500	46 억	214378	N	N	322	N	00	N
122	20230809	160955	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	22350	1150	2	5.42	26947555250	1270390	43.31	20650	22500	19870	27550	14850	21200	21207.94	3.28	-85950	24466	22832	21266	19632	18066	23650	20450	47	6350	500	13140	50	1	9317134	2082	-39.21	21.01	12	13.63	-570.00	1064.00	22900	20230808	-2.40	5240	20221013	326.53	22900	-2.40	20230808	5250	325.71	20230103	22900	-2.40	20230808	5240	326.53	20221013	1.32	N	315640	500	46 억	305206	N	N	322	N	00	N
123	20230809	150943	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	22500	1300	2	6.13	24532756400	1162295	39.62	20650	22500	19870	27550	14850	21200	21107.15	3.28	-85054	24466	22832	21266	19632	18066	23650	20450	47	6350	500	13140	50	1	9317134	2096	-39.47	21.15	12	12.47	-570.00	1064.00	22900	20230808	-1.75	5240	20221013	329.39	22900	-1.75	20230808	5250	328.57	20230103	22900	-1.75	20230808	5240	329.39	20221013	1.32	N	315640	500	46 억	305206	N	N	683	N	00	N
124	20230809	140940	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	21550	350	2	1.65	17373771850	837321	28.54	20650	21800	19870	27550	14850	21200	20749.10	3.28	-75217	24466	22832	21266	19632	18066	23650	20450	47	6350	500	13140	50	1	9317134	2008	-37.81	20.25	12	8.99	-570.00	1064.00	22900	20230808	-5.90	5240	20221013	311.26	22900	-5.90	20230808	5250	310.48	20230103	22900	-5.90	20230808	5240	311.26	20221013	1.32	N	315640	500	46 억	305206	N	N	683	N	00	N
125	20230809	131002	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	21250	50	2	0.24	12340563350	602324	20.53	20650	21250	19870	27550	14850	21200	20487.95	3.28	-74871	24466	22832	21266	19632	18066	23650	20450	47	6350	500	13140	50	1	9317134	1980	-37.28	19.97	12	6.46	-570.00	1064.00	22900	20230808	-7.21	5240	20221013	305.53	22900	-7.21	20230808	5250	304.76	20230103	22900	-7.21	20230808	5240	305.53	20221013	1.32	N	315640	500	46 억	305206	N	N	683	N	00	N
126	20230809	121001	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	20500	-700	5	-3.30	10282575700	503603	17.17	20650	20900	19870	27550	14850	21200	20417.62	3.28	-68588	24466	22832	21266	19632	18066	23650	20450	47	6350	500	13140	50	1	9317134	1910	-35.96	19.27	12	5.41	-570.00	1064.00	22900	20230808	-10.48	5240	20221013	291.22	22900	-10.48	20230808	5250	290.48	20230103	22900	-10.48	20230808	5240	291.22	20221013	1.32	N	315640	500	46 억	305206	N	N	683	N	00	N
127	20230809	110952	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	20500	-700	5	-3.30	9098650850	446011	15.20	20650	20900	19870	27550	14850	21200	20399.60	3.28	-57721	24466	22832	21266	19632	18066	23650	20450	47	6350	500	13140	50	1	9317134	1910	-35.96	19.27	12	4.79	-570.00	1064.00	22900	20230808	-10.48	5240	20221013	291.22	22900	-10.48	20230808	5250	290.48	20230103	22900	-10.48	20230808	5240	291.22	20221013	1.32	N	315640	500	46 억	305206	N	N	683	N	00	N
128	20230809	100940	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	20600	-600	5	-2.83	6928295300	340560	11.61	20650	20850	19870	27550	14850	21200	20343.19	3.28	-55199	24466	22832	21266	19632	18066	23650	20450	47	6350	500	13140	50	1	9317134	1919	-36.14	19.36	12	3.66	-570.00	1064.00	22900	20230808	-10.04	5240	20221013	293.13	22900	-10.04	20230808	5250	292.38	20230103	22900	-10.04	20230808	5240	293.13	20221013	1.32	N	315640	500	46 억	305206	N	N	683	N	00	N
129	20230809	090946	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	20350	-850	5	-4.01	2273891750	110970	3.78	20650	20850	20150	27550	14850	21200	20489.42	3.28	-27214	24466	22832	21266	19632	18066	23650	20450	47	6350	500	13140	50	1	9317134	1896	-35.70	19.13	12	1.19	-570.00	1064.00	22900	20230808	-11.14	5240	20221013	288.36	22900	-11.14	20230808	5250	287.62	20230103	22900	-11.14	20230808	5240	288.36	20221013	1.32	N	315640	500	46 억	305206	N	N	683	N	00	N
130	20230808	161004	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N	N	21200	1770	2	9.11	62746705790	2913479	177.39	19840	22900	19700	25250	13610	19430	21537.43	1.21	194792	21763	20596	19783	18616	17803	20190	18210	47	5820	500	12040	50	1	9317134	1975	-37.19	19.92	12	31.27	-570.00	1064.00	22900	20230808	-7.42	5240	20221013	304.58	22900	-7.42	20230808	5250	303.81	20230103	22900	-7.42	20230808	5240	304.58	20221013	1.41	N	315640	500	46 억	112322	N	N	683	N	00	N
131	20230808	150952	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N	N	21000	1570	2	8.08	61194988040	2840178	172.93	19840	22900	19700	25250	13610	19430	21546.18	1.21	210636	21763	20596	19783	18616	17803	20190	18210	47	5820	500	12040	50	1	9317134	1957	-36.84	19.74	12	30.48	-570.00	1064.00	22900	20230808	-8.30	5240	20221013	300.76	22900	-8.30	20230808	5250	300.00	20230103	22900	-8.30	20230808	5240	300.76	20221013	1.41	N	315640	500	46 억	112322	N	N	13	N	00	N
132	20230808	140948	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N	N	21100	1670	2	8.59	57827484640	2679662	163.15	19840	22900	19700	25250	13610	19430	21580.14	1.21	207835	21763	20596	19783	18616	17803	20190	18210	47	5820	500	12040	50	1	9317134	1966	-37.02	19.83	12	28.76	-570.00	1064.00	22900	20230808	-7.86	5240	20221013	302.67	22900	-7.86	20230808	5250	301.90	20230103	22900	-7.86	20230808	5240	302.67	20221013	1.41	N	315640	500	46 억	112322	N	N	13	N	00	N
133	20230808	130939	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N	N	21050	1620	2	8.34	54938019790	2543260	154.85	19840	22900	19700	25250	13610	19430	21601.42	1.21	211309	21763	20596	19783	18616	17803	20190	18210	47	5820	500	12040	50	1	9317134	1961	-36.93	19.78	12	27.30	-570.00	1064.00	22900	20230808	-8.08	5240	20221013	301.72	22900	-8.08	20230808	5250	300.95	20230103	22900	-8.08	20230808	5240	301.72	20221013	1.41	N	315640	500	46 억	112322	N	N	13	N	00	N
134	20230808	120946	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N	N	21250	1820	2	9.37	51972466690	2401100	146.19	19840	22900	19700	25250	13610	19430	21645.27	1.21	227230	21763	20596	19783	18616	17803	20190	18210	47	5820	500	12040	50	1	9317134	1980	-37.28	19.97	12	25.77	-570.00	1064.00	22900	20230808	-7.21	5240	20221013	305.53	22900	-7.21	20230808	5250	304.76	20230103	22900	-7.21	20230808	5240	305.53	20221013	1.41	N	315640	500	46 억	112322	N	N	13	N	00	N
135	20230808	110933	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N	N	21250	1820	2	9.37	47670591590	2195523	133.68	19840	22900	19700	25250	13610	19430	21712.64	1.21	253387	21763	20596	19783	18616	17803	20190	18210	47	5820	500	12040	50	1	9317134	1980	-37.28	19.97	12	23.56	-570.00	1064.00	22900	20230808	-7.21	5240	20221013	305.53	22900	-7.21	20230808	5250	304.76	20230103	22900	-7.21	20230808	5240	305.53	20221013	1.41	N	315640	500	46 억	112322	N	N	13	N	00	N
136	20230808	100947	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N	N	22250	2820	2	14.51	38472325040	1771450	107.86	19840	22900	19700	25250	13610	19430	21717.99	1.21	190244	21763	20596	19783	18616	17803	20190	18210	47	5820	500	12040	50	1	9317134	2073	-39.04	20.91	12	19.01	-570.00	1064.00	22900	20230808	-2.84	5240	20221013	324.62	22900	-2.84	20230808	5250	323.81	20230103	22900	-2.84	20230808	5240	324.62	20221013	1.41	N	315640	500	46 억	112322	N	N	13	N	00	N
137	20230808	090952	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	20150	720	2	3.71	3085859140	152709	9.30	19840	20550	19700	25250	13610	19430	20207.45	1.21	-1344	21763	20596	19783	18616	17803	20190	18210	47	5820	500	12040	50	1	9317134	1877	-35.35	18.94	12	1.64	-570.00	1064.00	21950	20230801	-8.20	5240	20221013	284.54	21950	-8.20	20230801	5250	283.81	20230103	21950	-8.20	20230801	5240	284.54	20221013	1.41	N	315640	500	46 억	112322	N	N	13	N	00	N
138	20230807	160943	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	19430	280	2	1.46	32641144770	1635301	142.72	20000	20950	18970	24850	13410	19150	19961.00	2.01	-79736	20416	19782	18836	18202	17256	20100	18520	47	5720	500	11870	10	1	9317134	1810	-34.09	18.26	12	17.55	-570.00	1064.00	21950	20230801	-11.48	5240	20221013	270.80	21950	-11.48	20230801	5250	270.10	20230103	21950	-11.48	20230801	5240	270.80	20221013	1.55	N	315640	500	46 억	186901	N	N	13	N	00	N
139	20230807	150943	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	19320	170	2	0.89	31902400030	1597043	139.38	20000	20950	18970	24850	13410	19150	19976.57	2.01	-77988	20416	19782	18836	18202	17256	20100	18520	47	5720	500	11870	10	1	9317134	1800	-33.89	18.16	12	17.14	-570.00	1064.00	21950	20230801	-11.98	5240	20221013	268.70	21950	-11.98	20230801	5250	268.00	20230103	21950	-11.98	20230801	5240	268.70	20221013	1.55	N	315640	500	46 억	186901	N	N	135	N	00	N
140	20230807	140949	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	19730	580	2	3.03	30282796010	1513410	132.08	20000	20950	18970	24850	13410	19150	20010.36	2.01	-58266	20416	19782	18836	18202	17256	20100	18520	47	5720	500	11870	10	1	9317134	1838	-34.61	18.54	12	16.24	-570.00	1064.00	21950	20230801	-10.11	5240	20221013	276.53	21950	-10.11	20230801	5250	275.81	20230103	21950	-10.11	20230801	5240	276.53	20221013	1.55	N	315640	500	46 억	186901	N	N	135	N	00	N
141	20230807	130937	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	19700	550	2	2.87	28537795140	1424852	124.35	20000	20950	18970	24850	13410	19150	20029.38	2.01	-34038	20416	19782	18836	18202	17256	20100	18520	47	5720	500	11870	10	1	9317134	1835	-34.56	18.52	12	15.29	-570.00	1064.00	21950	20230801	-10.25	5240	20221013	275.95	21950	-10.25	20230801	5250	275.24	20230103	21950	-10.25	20230801	5240	275.95	20221013	1.55	N	315640	500	46 억	186901	N	N	135	N	00	N
142	20230807	120937	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	20150	1000	2	5.22	26604369260	1327649	115.87	20000	20950	18970	24850	13410	19150	20039.55	2.01	-7156	20416	19782	18836	18202	17256	20100	18520	47	5720	500	11870	50	1	9317134	1877	-35.35	18.94	12	14.25	-570.00	1064.00	21950	20230801	-8.20	5240	20221013	284.54	21950	-8.20	20230801	5250	283.81	20230103	21950	-8.20	20230801	5240	284.54	20221013	1.55	N	315640	500	46 억	186901	N	N	135	N	00	N
143	20230807	110928	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	20000	850	2	4.44	24827109620	1239934	108.21	20000	20950	18970	24850	13410	19150	20023.82	2.01	-9158	20416	19782	18836	18202	17256	20100	18520	47	5720	500	11870	50	1	9317134	1863	-35.09	18.80	12	13.31	-570.00	1064.00	21950	20230801	-8.88	5240	20221013	281.68	21950	-8.88	20230801	5250	280.95	20230103	21950	-8.88	20230801	5240	281.68	20221013	1.55	N	315640	500	46 억	186901	N	N	135	N	00	N
144	20230807	100942	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	20500	1350	2	7.05	20489804500	1024769	89.43	20000	20950	18970	24850	13410	19150	19995.60	2.01	3935	20416	19782	18836	18202	17256	20100	18520	47	5720	500	11870	50	1	9317134	1910	-35.96	19.27	12	11.00	-570.00	1064.00	21950	20230801	-6.61	5240	20221013	291.22	21950	-6.61	20230801	5250	290.48	20230103	21950	-6.61	20230801	5240	291.22	20221013	1.55	N	315640	500	46 억	186901	N	N	135	N	00	N
145	20230807	090938	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	19160	10	2	0.05	5003239470	255246	22.28	20000	20000	18970	24850	13410	19150	19603.88	2.01	-91835	20416	19782	18836	18202	17256	20100	18520	47	5720	500	11870	10	1	9317134	1785	-33.61	18.01	12	2.74	-570.00	1064.00	21950	20230801	-12.71	5240	20221013	265.65	21950	-12.71	20230801	5250	264.95	20230103	21950	-12.71	20230801	5240	265.65	20221013	1.55	N	315640	500	46 억	186901	N	N	135	N	00	N
146	20230804	160932	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	19150	1440	2	8.13	21633892270	1140311	189.29	17890	19470	17890	23000	12400	17710	18971.63	1.85	17954	18936	18322	17736	17122	16536	18630	17430	47	5300	500	10980	10	1	9317134	1784	-33.60	18.00	12	12.24	-570.00	1064.00	21950	20230801	-12.76	5240	20221013	265.46	21950	-12.76	20230801	5250	264.76	20230103	21950	-12.76	20230801	5240	265.46	20221013	1.90	N	315640	500	46 억	172576	N	N	135	N	00	N
147	20230804	150931	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	19080	1370	2	7.74	21077451800	1111214	184.46	17890	19470	17890	23000	12400	17710	18967.95	1.85	11689	18936	18322	17736	17122	16536	18630	17430	47	5300	500	10980	10	1	9317134	1778	-33.47	17.93	12	11.93	-570.00	1064.00	21950	20230801	-13.08	5240	20221013	264.12	21950	-13.08	20230801	5250	263.43	20230103	21950	-13.08	20230801	5240	264.12	20221013	1.90	N	315640	500	46 억	172576	N	N	49	N	00	N
148	20230804	140945	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	19460	1750	2	9.88	17773921980	940049	156.05	17890	19460	17890	23000	12400	17710	18907.44	1.85	23077	18936	18322	17736	17122	16536	18630	17430	47	5300	500	10980	10	1	9317134	1813	-34.14	18.29	12	10.09	-570.00	1064.00	21950	20230801	-11.34	5240	20221013	271.37	21950	-11.34	20230801	5250	270.67	20230103	21950	-11.34	20230801	5240	271.37	20221013	1.90	N	315640	500	46 억	172576	N	N	49	N	00	N
149	20230804	130930	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	19030	1320	2	7.45	15153501330	803637	133.40	17890	19430	17890	23000	12400	17710	18856.15	1.85	5892	18936	18322	17736	17122	16536	18630	17430	47	5300	500	10980	10	1	9317134	1773	-33.39	17.89	12	8.63	-570.00	1064.00	21950	20230801	-13.30	5240	20221013	263.17	21950	-13.30	20230801	5250	262.48	20230103	21950	-13.30	20230801	5240	263.17	20221013	1.90	N	315640	500	46 억	172576	N	N	49	N	00	N
150	20230804	120923	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	18900	1190	2	6.72	12915756620	685496	113.79	17890	19430	17890	23000	12400	17710	18841.48	1.85	-21792	18936	18322	17736	17122	16536	18630	17430	47	5300	500	10980	10	1	9317134	1761	-33.16	17.76	12	7.36	-570.00	1064.00	21950	20230801	-13.90	5240	20221013	260.69	21950	-13.90	20230801	5250	260.00	20230103	21950	-13.90	20230801	5240	260.69	20221013	1.90	N	315640	500	46 억	172576	N	N	49	N	00	N
151	20230804	110936	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	18770	1060	2	5.99	11613903730	616638	102.36	17890	19430	17890	23000	12400	17710	18834.23	1.85	-30246	18936	18322	17736	17122	16536	18630	17430	47	5300	500	10980	10	1	9317134	1749	-32.93	17.64	12	6.62	-570.00	1064.00	21950	20230801	-14.49	5240	20221013	258.21	21950	-14.49	20230801	5250	257.52	20230103	21950	-14.49	20230801	5240	258.21	20221013	1.90	N	315640	500	46 억	172576	N	N	49	N	00	N
152	20230804	100919	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	18440	730	2	4.12	9209146430	487674	80.95	17890	19430	17890	23000	12400	17710	18883.82	1.85	-30042	18936	18322	17736	17122	16536	18630	17430	47	5300	500	10980	10	1	9317134	1718	-32.35	17.33	12	5.23	-570.00	1064.00	21950	20230801	-15.99	5240	20221013	251.91	21950	-15.99	20230801	5250	251.24	20230103	21950	-15.99	20230801	5240	251.91	20221013	1.90	N	315640	500	46 억	172576	N	N	49	N	00	N
153	20230804	090920	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	18890	1180	2	6.66	2767175880	148242	24.61	17890	19100	17890	23000	12400	17710	18666.61	1.85	-6374	18936	18322	17736	17122	16536	18630	17430	47	5300	500	10980	10	1	9317134	1760	-33.14	17.75	12	1.59	-570.00	1064.00	21950	20230801	-13.94	5240	20221013	260.50	21950	-13.94	20230801	5250	259.81	20230103	21950	-13.94	20230801	5240	260.50	20221013	1.90	N	315640	500	46 억	172576	N	N	49	N	00	N
154	20230803	160922	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	17710	-510	5	-2.80	10581478810	597030	69.07	17700	18350	17150	23650	12760	18220	17723.38	1.94	-3587	20140	19180	18510	17550	16880	18845	17215	47	5445	500	11290	10	1	9317134	1650	-31.07	16.64	12	6.41	-570.00	1064.00	21950	20230801	-19.32	5240	20221013	237.98	21950	-19.32	20230801	5250	237.33	20230103	21950	-19.32	20230801	5240	237.98	20221013	2.01	N	315640	500	46 억	181035	N	N	49	N	00	N
155	20230803	150929	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	17690	-530	5	-2.91	10250270560	578277	66.90	17700	18350	17150	23650	12760	18220	17725.37	1.94	-1609	20140	19180	18510	17550	16880	18845	17215	47	5445	500	11290	10	1	9317134	1648	-31.04	16.63	12	6.21	-570.00	1064.00	21950	20230801	-19.41	5240	20221013	237.60	21950	-19.41	20230801	5250	236.95	20230103	21950	-19.41	20230801	5240	237.60	20221013	2.01	N	315640	500	46 억	181035	N	N	514	N	00	N
156	20230803	140921	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	17200	-1020	5	-5.60	9173576480	517136	59.83	17700	18350	17150	23650	12760	18220	17739.02	1.94	-2213	20140	19180	18510	17550	16880	18845	17215	47	5445	500	11290	10	1	9317134	1603	-30.18	16.17	12	5.55	-570.00	1064.00	21950	20230801	-21.64	5240	20221013	228.24	21950	-21.64	20230801	5250	227.62	20230103	21950	-21.64	20230801	5240	228.24	20221013	2.01	N	315640	500	46 억	181035	N	N	514	N	00	N
157	20230803	130923	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	17390	-830	5	-4.56	7888266880	443111	51.26	17700	18350	17150	23650	12760	18220	17801.83	1.94	12985	20140	19180	18510	17550	16880	18845	17215	47	5445	500	11290	10	1	9317134	1620	-30.51	16.34	12	4.76	-570.00	1064.00	21950	20230801	-20.77	5240	20221013	231.87	21950	-20.77	20230801	5250	231.24	20230103	21950	-20.77	20230801	5240	231.87	20221013	2.01	N	315640	500	46 억	181035	N	N	514	N	00	N
158	20230803	120929	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	17210	-1010	5	-5.54	7365805900	412981	47.78	17700	18350	17150	23650	12760	18220	17835.52	1.94	11377	20140	19180	18510	17550	16880	18845	17215	47	5445	500	11290	10	1	9317134	1603	-30.19	16.17	12	4.43	-570.00	1064.00	21950	20230801	-21.59	5240	20221013	228.44	21950	-21.59	20230801	5250	227.81	20230103	21950	-21.59	20230801	5240	228.44	20221013	2.01	N	315640	500	46 억	181035	N	N	514	N	00	N
159	20230803	110917	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	17600	-620	5	-3.40	6238623450	348179	40.28	17700	18350	17520	23650	12760	18220	17917.70	1.94	1191	20140	19180	18510	17550	16880	18845	17215	47	5445	500	11290	10	1	9317134	1640	-30.88	16.54	12	3.74	-570.00	1064.00	21950	20230801	-19.82	5240	20221013	235.88	21950	-19.82	20230801	5250	235.24	20230103	21950	-19.82	20230801	5240	235.88	20221013	2.01	N	315640	500	46 억	181035	N	N	514	N	00	N
160	20230803	100914	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	18060	-160	5	-0.88	4505761790	251016	29.04	17700	18350	17520	23650	12760	18220	17949.89	1.94	-3868	20140	19180	18510	17550	16880	18845	17215	47	5445	500	11290	10	1	9317134	1683	-31.68	16.97	12	2.69	-570.00	1064.00	21950	20230801	-17.72	5240	20221013	244.66	21950	-17.72	20230801	5250	244.00	20230103	21950	-17.72	20230801	5240	244.66	20221013	2.01	N	315640	500	46 억	181035	N	N	514	N	00	N
161	20230803	090916	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	17790	-430	5	-2.36	1227590310	69054	7.99	17700	18170	17520	23650	12760	18220	17776.02	1.94	5528	20140	19180	18510	17550	16880	18845	17215	47	5445	500	11290	10	1	9317134	1658	-31.21	16.72	12	0.74	-570.00	1064.00	21950	20230801	-18.95	5240	20221013	239.50	21950	-18.95	20230801	5250	238.86	20230103	21950	-18.95	20230801	5240	239.50	20221013	2.01	N	315640	500	46 억	181035	N	N	514	N	00	N
162	20230802	160923	54	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	18220	-1540	5	-7.79	15850430290	859164	33.22	19250	19470	17840	25650	13840	19760	18448.44	2.14	-23902	23100	21430	20280	18610	17460	22265	19445	47	5905	500	12250	10	1	9317134	1698	-31.96	17.12	12	9.22	-570.00	1064.00	21950	20230801	-16.99	5240	20221013	247.71	21950	-16.99	20230801	5250	247.05	20230103	21950	-16.99	20230801	5240	247.71	20221013	1.72	N	315640	500	46 억	198928	N	N	514	N	01	N
163	20230802	150934	54	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	18140	-1620	5	-8.20	15122495840	819224	31.68	19250	19470	17840	25650	13840	19760	18459.03	2.14	-26963	23100	21430	20280	18610	17460	22265	19445	47	5905	500	12250	10	1	9317134	1690	-31.82	17.05	12	8.79	-570.00	1064.00	21950	20230801	-17.36	5240	20221013	246.18	21950	-17.36	20230801	5250	245.52	20230103	21950	-17.36	20230801	5240	246.18	20221013	1.72	N	315640	500	46 억	198928	N	N	953	N	01	N
164	20230802	140922	54	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	18190	-1570	5	-7.95	13789223900	745490	28.83	19250	19470	17840	25650	13840	19760	18496.32	2.14	-12277	23100	21430	20280	18610	17460	22265	19445	47	5905	500	12250	10	1	9317134	1695	-31.91	17.10	12	8.00	-570.00	1064.00	21950	20230801	-17.13	5240	20221013	247.14	21950	-17.13	20230801	5250	246.48	20230103	21950	-17.13	20230801	5240	247.14	20221013	1.72	N	315640	500	46 억	198928	N	N	953	N	01	N
165	20230802	130917	54	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	18170	-1590	5	-8.05	12178332960	655988	25.36	19250	19470	18100	25650	13840	19760	18564.29	2.14	-6536	23100	21430	20280	18610	17460	22265	19445	47	5905	500	12250	10	1	9317134	1693	-31.88	17.08	12	7.04	-570.00	1064.00	21950	20230801	-17.22	5240	20221013	246.76	21950	-17.22	20230801	5250	246.10	20230103	21950	-17.22	20230801	5240	246.76	20221013	1.72	N	315640	500	46 억	198928	N	N	953	N	01	N
166	20230802	120912	54	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	18230	-1530	5	-7.74	10853995560	583336	22.56	19250	19470	18130	25650	13840	19760	18606.14	2.14	-16895	23100	21430	20280	18610	17460	22265	19445	47	5905	500	12250	10	1	9317134	1699	-31.98	17.13	12	6.26	-570.00	1064.00	21950	20230801	-16.95	5240	20221013	247.90	21950	-16.95	20230801	5250	247.24	20230103	21950	-16.95	20230801	5240	247.90	20221013	1.72	N	315640	500	46 억	198928	N	N	953	N	01	N
167	20230802	110915	54	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	18290	-1470	5	-7.44	9491093530	508647	19.67	19250	19470	18150	25650	13840	19760	18658.80	2.14	-33571	23100	21430	20280	18610	17460	22265	19445	47	5905	500	12250	10	1	9317134	1704	-32.09	17.19	12	5.46	-570.00	1064.00	21950	20230801	-16.67	5240	20221013	249.05	21950	-16.67	20230801	5250	248.38	20230103	21950	-16.67	20230801	5240	249.05	20221013	1.72	N	315640	500	46 억	198928	N	N	953	N	01	N
168	20230802	100915	54	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	18490	-1270	5	-6.43	7159289200	381708	14.76	19250	19470	18380	25650	13840	19760	18755.10	2.14	-36099	23100	21430	20280	18610	17460	22265	19445	47	5905	500	12250	10	1	9317134	1723	-32.44	17.38	12	4.10	-570.00	1064.00	21950	20230801	-15.76	5240	20221013	252.86	21950	-15.76	20230801	5250	252.19	20230103	21950	-15.76	20230801	5240	252.86	20221013	1.72	N	315640	500	46 억	198928	N	N	953	N	01	N
169	20230802	090914	54	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	18910	-850	5	-4.30	1900168740	100335	3.88	19250	19350	18680	25650	13840	19760	18935.64	2.14	-6762	23100	21430	20280	18610	17460	22265	19445	47	5905	500	12250	10	1	9317134	1762	-33.18	17.77	12	1.08	-570.00	1064.00	21950	20230801	-13.85	5240	20221013	260.88	21950	-13.85	20230801	5250	260.19	20230103	21950	-13.85	20230801	5240	260.88	20221013	1.72	N	315640	500	46 억	198928	N	N	953	N	01	N
170	20230801	160915	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N	N	19760	430	2	2.22	52726850780	2575305	119.47	19300	21950	19130	25100	13540	19330	20474.63	2.23	-8068	20876	20102	18986	18212	17096	20490	18600	47	5780	500	11980	10	1	9317134	1841	-34.67	18.57	12	27.64	-570.00	1064.00	21950	20230801	-9.98	5240	20221013	277.10	21950	-9.98	20230801	5250	276.38	20230103	21950	-9.98	20230801	5240	277.10	20221013	1.93	N	315640	500	46 억	208086	N	N	953	N	00	N
171	20230801	150910	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N	N	19780	450	2	2.33	51882869440	2532542	117.48	19300	21950	19130	25100	13540	19330	20486.85	2.23	-13838	20876	20102	18986	18212	17096	20490	18600	47	5780	500	11980	10	1	9317134	1843	-34.70	18.59	12	27.18	-570.00	1064.00	21950	20230801	-9.89	5240	20221013	277.48	21950	-9.89	20230801	5250	276.76	20230103	21950	-9.89	20230801	5240	277.48	20221013	1.93	N	315640	500	46 억	208086	N	N	1000	N	00	N
172	20230801	140927	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N	N	19760	430	2	2.22	49312764390	2402933	111.47	19300	21950	19130	25100	13540	19330	20522.31	2.23	-30673	20876	20102	18986	18212	17096	20490	18600	47	5780	500	11980	10	1	9317134	1841	-34.67	18.57	12	25.79	-570.00	1064.00	21950	20230801	-9.98	5240	20221013	277.10	21950	-9.98	20230801	5250	276.38	20230103	21950	-9.98	20230801	5240	277.10	20221013	1.93	N	315640	500	46 억	208086	N	N	1000	N	00	N
173	20230801	130906	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N	N	19490	160	2	0.83	46732178500	2270803	105.34	19300	21950	19130	25100	13540	19330	20580.03	2.23	-50252	20876	20102	18986	18212	17096	20490	18600	47	5780	500	11980	10	1	9317134	1816	-34.19	18.32	12	24.37	-570.00	1064.00	21950	20230801	-11.21	5240	20221013	271.95	21950	-11.21	20230801	5250	271.24	20230103	21950	-11.21	20230801	5240	271.95	20221013	1.93	N	315640	500	46 억	208086	N	N	1000	N	00	N
174	20230801	120906	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N	N	19700	370	2	1.91	42418862660	2048956	95.05	19300	21950	19140	25100	13540	19330	20703.22	2.23	-44776	20876	20102	18986	18212	17096	20490	18600	47	5780	500	11980	10	1	9317134	1835	-34.56	18.52	12	21.99	-570.00	1064.00	21950	20230801	-10.25	5240	20221013	275.95	21950	-10.25	20230801	5250	275.24	20230103	21950	-10.25	20230801	5240	275.95	20221013	1.93	N	315640	500	46 억	208086	N	N	1000	N	00	N
175	20230801	110903	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N	N	21200	1870	2	9.67	35422069260	1698450	78.79	19300	21950	19140	25100	13540	19330	20856.26	2.23	-23874	20876	20102	18986	18212	17096	20490	18600	47	5780	500	11980	50	1	9317134	1975	-37.19	19.92	12	18.23	-570.00	1064.00	21950	20230801	-3.42	5240	20221013	304.58	21950	-3.42	20230801	5250	303.81	20230103	21950	-3.42	20230801	5240	304.58	20221013	1.93	N	315640	500	46 억	208086	N	N	1000	N	00	N
176	20230801	100909	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N	N	21100	1770	2	9.16	28089002960	1351821	62.71	19300	21950	19140	25100	13540	19330	20779.51	2.23	-37481	20876	20102	18986	18212	17096	20490	18600	47	5780	500	11980	50	1	9317134	1966	-37.02	19.83	12	14.51	-570.00	1064.00	21950	20230801	-3.87	5240	20221013	302.67	21950	-3.87	20230801	5250	301.90	20230103	21950	-3.87	20230801	5240	302.67	20221013	1.93	N	315640	500	46 억	208086	N	N	1000	N	00	N
177	20230801	090901	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	19210	-120	5	-0.62	2057743150	106000	4.92	19300	19710	19140	25100	13540	19330	19413.31	2.23	-1677	20876	20102	18986	18212	17096	20490	18600	47	5780	500	11980	10	1	9317134	1790	-33.70	18.05	12	1.14	-570.00	1064.00	19760	20230731	-2.78	5240	20221013	266.60	19760	-2.78	20230731	5250	265.90	20230103	19760	-2.78	20230731	5240	266.60	20221013	1.93	N	315640	500	46 억	208086	N	N	1000	N	00	N

80 KiB Raw Blame History

80 KiB

Raw Blame History