KissMeData/328130/price/prices-20230801.csv at 247dc06affe736781f3fd522bb1f7939e34bdb9d

Files

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

85 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230831	161146	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	172500	-1400	5	-0.81	102971033100	582435	130.84	173400	183200	168500	226000	121800	173900	176800.21	13.09	-41019	183366	178632	174166	169432	164966	181000	171800	62	52100	500	111290	100	1	12381004	21357	-50.77	30.61	12	4.70	-3398.00	5636.00	201500	20230713	-14.39	18900	20221013	812.70	201500	-14.39	20230713	28400	507.39	20230102	201500	-14.39	20230713	18900	812.70	20221013	0.75	N	328130	500	61 억	1621064	N	N	479	N	N
3	20230831	151452	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	171200	-2700	5	-1.55	100415635100	567578	127.50	173400	183200	168500	226000	121800	173900	176919.53	13.09	-40894	183366	178632	174166	169432	164966	181000	171800	62	52100	500	111290	100	1	12381004	21196	-50.38	30.38	12	4.58	-3398.00	5636.00	201500	20230713	-15.04	18900	20221013	805.82	201500	-15.04	20230713	28400	502.82	20230102	201500	-15.04	20230713	18900	805.82	20221013	0.75	N	328130	500	61 억	1621064	N	N	467	N	N
4	20230831	141612	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	175500	1600	2	0.92	82628023400	464034	104.24	173400	183200	173000	226000	121800	173900	178064.59	13.09	-29185	183366	178632	174166	169432	164966	181000	171800	62	52100	500	111290	100	1	12381004	21729	-51.65	31.14	12	3.75	-3398.00	5636.00	201500	20230713	-12.90	18900	20221013	828.57	201500	-12.90	20230713	28400	517.96	20230102	201500	-12.90	20230713	18900	828.57	20221013	0.75	N	328130	500	61 억	1621064	N	N	467	N	N
5	20230831	131533	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	175800	1900	2	1.09	77762988900	436249	98.00	173400	183200	173000	226000	121800	173900	178253.68	13.09	-25058	183366	178632	174166	169432	164966	181000	171800	62	52100	500	111290	100	1	12381004	21766	-51.74	31.19	12	3.52	-3398.00	5636.00	201500	20230713	-12.75	18900	20221013	830.16	201500	-12.75	20230713	28400	519.01	20230102	201500	-12.75	20230713	18900	830.16	20221013	0.75	N	328130	500	61 억	1621064	N	N	467	N	N
6	20230831	121626	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	175700	1800	2	1.04	71350260500	399610	89.77	173400	183200	173000	226000	121800	173900	178549.74	13.09	-19454	183366	178632	174166	169432	164966	181000	171800	62	52100	500	111290	100	1	12381004	21753	-51.71	31.17	12	3.23	-3398.00	5636.00	201500	20230713	-12.80	18900	20221013	829.63	201500	-12.80	20230713	28400	518.66	20230102	201500	-12.80	20230713	18900	829.63	20221013	0.75	N	328130	500	61 억	1621064	N	N	467	N	N
7	20230831	112102	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	176700	2800	2	1.61	64079545900	358290	80.49	173400	183200	173000	226000	121800	173900	178848.27	13.09	-10741	183366	178632	174166	169432	164966	181000	171800	62	52100	500	111290	100	1	12381004	21877	-52.00	31.35	12	2.89	-3398.00	5636.00	201500	20230713	-12.31	18900	20221013	834.92	201500	-12.31	20230713	28400	522.18	20230102	201500	-12.31	20230713	18900	834.92	20221013	0.75	N	328130	500	61 억	1621064	N	N	467	N	N
8	20230831	101717	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	180900	7000	2	4.03	51901343800	289991	65.14	173400	183200	173000	226000	121800	173900	178975.71	13.09	3774	183366	178632	174166	169432	164966	181000	171800	62	52100	500	111290	100	1	12381004	22397	-53.24	32.10	12	2.34	-3398.00	5636.00	201500	20230713	-10.22	18900	20221013	857.14	201500	-10.22	20230713	28400	536.97	20230102	201500	-10.22	20230713	18900	857.14	20221013	0.75	N	328130	500	61 억	1621064	N	N	467	N	N
9	20230831	091550	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	177100	3200	2	1.84	9702348000	55296	12.42	173400	178700	173000	226000	121800	173900	175462.02	13.09	644	183366	178632	174166	169432	164966	181000	171800	62	52100	500	111290	100	1	12381004	21927	-52.12	31.42	12	0.45	-3398.00	5636.00	201500	20230713	-12.11	18900	20221013	837.04	201500	-12.11	20230713	28400	523.59	20230102	201500	-12.11	20230713	18900	837.04	20221013	0.75	N	328130	500	61 억	1621064	N	N	467	N	N
10	20230830	161151	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	173900	2500	2	1.46	77181853000	442568	64.63	173600	178900	169700	222500	120000	171400	174396.63	13.20	2301	183000	177200	169100	163300	155200	180100	166200	62	51100	500	109690	100	1	12381004	21531	-51.18	30.86	12	3.57	-3398.00	5636.00	201500	20230713	-13.70	18900	20221013	820.11	201500	-13.70	20230713	28400	512.32	20230102	201500	-13.70	20230713	18900	820.11	20221013	0.74	N	328130	500	61 억	1633703	N	N	467	N	N
11	20230830	151425	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	174500	3100	2	1.81	75596846500	433458	63.30	173600	178900	169700	222500	120000	171400	174404.37	13.20	2324	183000	177200	169100	163300	155200	180100	166200	62	51100	500	109690	100	1	12381004	21605	-51.35	30.96	12	3.50	-3398.00	5636.00	201500	20230713	-13.40	18900	20221013	823.28	201500	-13.40	20230713	28400	514.44	20230102	201500	-13.40	20230713	18900	823.28	20221013	0.74	N	328130	500	61 억	1633703	N	N	308	N	N
12	20230830	141521	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	174600	3200	2	1.87	68178508200	390907	57.09	173600	178900	169700	222500	120000	171400	174411.39	13.20	2817	183000	177200	169100	163300	155200	180100	166200	62	51100	500	109690	100	1	12381004	21617	-51.38	30.98	12	3.16	-3398.00	5636.00	201500	20230713	-13.35	18900	20221013	823.81	201500	-13.35	20230713	28400	514.79	20230102	201500	-13.35	20230713	18900	823.81	20221013	0.74	N	328130	500	61 억	1633703	N	N	308	N	N
13	20230830	131516	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	175600	4200	2	2.45	61160710800	350995	51.26	173600	178900	169700	222500	120000	171400	174249.85	13.20	3657	183000	177200	169100	163300	155200	180100	166200	62	51100	500	109690	100	1	12381004	21741	-51.68	31.16	12	2.83	-3398.00	5636.00	201500	20230713	-12.85	18900	20221013	829.10	201500	-12.85	20230713	28400	518.31	20230102	201500	-12.85	20230713	18900	829.10	20221013	0.74	N	328130	500	61 억	1633703	N	N	308	N	N
14	20230830	121529	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	176900	5500	2	3.21	53712861200	308982	45.12	173600	178500	169700	222500	120000	171400	173838.48	13.20	2300	183000	177200	169100	163300	155200	180100	166200	62	51100	500	109690	100	1	12381004	21902	-52.06	31.39	12	2.50	-3398.00	5636.00	201500	20230713	-12.21	18900	20221013	835.98	201500	-12.21	20230713	28400	522.89	20230102	201500	-12.21	20230713	18900	835.98	20221013	0.74	N	328130	500	61 억	1633703	N	N	308	N	N
15	20230830	112050	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	176700	5300	2	3.09	42208870300	243911	35.62	173600	177000	169700	222500	120000	171400	173050.57	13.20	-7238	183000	177200	169100	163300	155200	180100	166200	62	51100	500	109690	100	1	12381004	21877	-52.00	31.35	12	1.97	-3398.00	5636.00	201500	20230713	-12.31	18900	20221013	834.92	201500	-12.31	20230713	28400	522.18	20230102	201500	-12.31	20230713	18900	834.92	20221013	0.74	N	328130	500	61 억	1633703	N	N	308	N	N
16	20230830	101614	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	173200	1800	2	1.05	21266514300	124143	18.13	173600	173800	169700	222500	120000	171400	171306.56	13.20	-22044	183000	177200	169100	163300	155200	180100	166200	62	51100	500	109690	100	1	12381004	21444	-50.97	30.73	12	1.00	-3398.00	5636.00	201500	20230713	-14.04	18900	20221013	816.40	201500	-14.04	20230713	28400	509.86	20230102	201500	-14.04	20230713	18900	816.40	20221013	0.74	N	328130	500	61 억	1633703	N	N	308	N	N
17	20230830	091516	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	170100	-1300	5	-0.76	9065564500	52848	7.72	173600	173800	169900	222500	120000	171400	171540.46	13.20	-18593	183000	177200	169100	163300	155200	180100	166200	62	51100	500	109690	100	1	12381004	21060	-50.06	30.18	12	0.43	-3398.00	5636.00	201500	20230713	-15.58	18900	20221013	800.00	201500	-15.58	20230713	28400	498.94	20230102	201500	-15.58	20230713	18900	800.00	20221013	0.74	N	328130	500	61 억	1633703	N	N	308	N	N
18	20230829	161145	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	171400	8100	2	4.96	116041927000	682112	168.84	163600	174900	161000	212000	114400	163300	170119.37	12.90	41381	169633	166466	162133	158966	154633	168050	160550	62	48700	500	104510	100	1	12381004	21221	-50.44	30.41	12	5.51	-3398.00	5636.00	201500	20230713	-14.94	18900	20221013	806.88	201500	-14.94	20230713	28400	503.52	20230102	201500	-14.94	20230713	18900	806.88	20221013	0.75	N	328130	500	61 억	1597153	N	N	306	N	N
19	20230829	151434	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	170900	7600	2	4.65	114233756300	671548	166.22	163600	174900	161000	212000	114400	163300	170105.20	12.90	42140	169633	166466	162133	158966	154633	168050	160550	62	48700	500	104510	100	1	12381004	21159	-50.29	30.32	12	5.42	-3398.00	5636.00	201500	20230713	-15.19	18900	20221013	804.23	201500	-15.19	20230713	28400	501.76	20230102	201500	-15.19	20230713	18900	804.23	20221013	0.75	N	328130	500	61 억	1597153	N	N	308	N	N
20	20230829	141618	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	172000	8700	2	5.33	101519278200	597781	147.96	163600	174900	161000	212000	114400	163300	169826.95	12.90	41264	169633	166466	162133	158966	154633	168050	160550	62	48700	500	104510	100	1	12381004	21295	-50.62	30.52	12	4.83	-3398.00	5636.00	201500	20230713	-14.64	18900	20221013	810.05	201500	-14.64	20230713	28400	505.63	20230102	201500	-14.64	20230713	18900	810.05	20221013	0.75	N	328130	500	61 억	1597153	N	N	308	N	N
21	20230829	131506	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	171900	8600	2	5.27	93566779600	551484	136.50	163600	174900	161000	212000	114400	163300	169663.71	12.90	29473	169633	166466	162133	158966	154633	168050	160550	62	48700	500	104510	100	1	12381004	21283	-50.59	30.50	12	4.45	-3398.00	5636.00	201500	20230713	-14.69	18900	20221013	809.52	201500	-14.69	20230713	28400	505.28	20230102	201500	-14.69	20230713	18900	809.52	20221013	0.75	N	328130	500	61 억	1597153	N	N	308	N	N
22	20230829	121615	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	171000	7700	2	4.72	88568690500	522266	129.27	163600	174900	161000	212000	114400	163300	169585.49	12.90	29314	169633	166466	162133	158966	154633	168050	160550	62	48700	500	104510	100	1	12381004	21172	-50.32	30.34	12	4.22	-3398.00	5636.00	201500	20230713	-15.14	18900	20221013	804.76	201500	-15.14	20230713	28400	502.11	20230102	201500	-15.14	20230713	18900	804.76	20221013	0.75	N	328130	500	61 억	1597153	N	N	308	N	N
23	20230829	112315	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	171300	8000	2	4.90	81056969800	478629	118.47	163600	174900	161000	212000	114400	163300	169352.49	12.90	19620	169633	166466	162133	158966	154633	168050	160550	62	48700	500	104510	100	1	12381004	21209	-50.41	30.39	12	3.87	-3398.00	5636.00	201500	20230713	-14.99	18900	20221013	806.35	201500	-14.99	20230713	28400	503.17	20230102	201500	-14.99	20230713	18900	806.35	20221013	0.75	N	328130	500	61 억	1597153	N	N	308	N	N
24	20230829	101709	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	172800	9500	2	5.82	61025289900	361111	89.38	163600	174900	161000	212000	114400	163300	168993.27	12.90	23939	169633	166466	162133	158966	154633	168050	160550	62	48700	500	104510	100	1	12381004	21394	-50.85	30.66	12	2.92	-3398.00	5636.00	201500	20230713	-14.24	18900	20221013	814.29	201500	-14.24	20230713	28400	508.45	20230102	201500	-14.24	20230713	18900	814.29	20221013	0.75	N	328130	500	61 억	1597153	N	N	308	N	N
25	20230829	091125	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	167200	3900	2	2.39	7107216600	43251	10.71	163600	168500	162800	212000	114400	163300	164325.07	12.90	-1939	169633	166466	162133	158966	154633	168050	160550	62	48700	500	104510	100	1	12381004	20701	-49.21	29.67	12	0.35	-3398.00	5636.00	201500	20230713	-17.02	18900	20221013	784.66	201500	-17.02	20230713	28400	488.73	20230102	201500	-17.02	20230713	18900	784.66	20221013	0.75	N	328130	500	61 억	1597153	N	N	308	N	N
26	20230828	161111	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	163300	7600	2	4.88	64889120200	400166	97.32	159800	165300	157800	202000	109000	155700	162156.05	12.80	33839	165300	160500	155800	151000	146300	158150	148650	62	46300	500	99640	100	1	12381004	20218	-48.06	28.97	12	3.23	-3398.00	5636.00	201500	20230713	-18.96	18900	20221013	764.02	201500	-18.96	20230713	28400	475.00	20230102	201500	-18.96	20230713	18900	764.02	20221013	0.72	N	328130	500	61 억	1584783	N	N	308	N	N
27	20230828	151121	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	163100	7400	2	4.75	63211782500	389895	94.82	159800	165300	157800	202000	109000	155700	162127.57	12.80	31631	165300	160500	155800	151000	146300	158150	148650	62	46300	500	99640	100	1	12381004	20193	-48.00	28.94	12	3.15	-3398.00	5636.00	201500	20230713	-19.06	18900	20221013	762.96	201500	-19.06	20230713	28400	474.30	20230102	201500	-19.06	20230713	18900	762.96	20221013	0.72	N	328130	500	61 억	1584783	N	N	2376	N	N
28	20230828	141124	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	163200	7500	2	4.82	59361509100	366280	89.08	159800	165300	157800	202000	109000	155700	162068.49	12.80	22881	165300	160500	155800	151000	146300	158150	148650	62	46300	500	99640	100	1	12381004	20206	-48.03	28.96	12	2.96	-3398.00	5636.00	201500	20230713	-19.01	18900	20221013	763.49	201500	-19.01	20230713	28400	474.65	20230102	201500	-19.01	20230713	18900	763.49	20221013	0.72	N	328130	500	61 억	1584783	N	N	2376	N	N
29	20230828	131133	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	163100	7400	2	4.75	53558733600	330812	80.45	159800	165300	157800	202000	109000	155700	161903.58	12.80	13176	165300	160500	155800	151000	146300	158150	148650	62	46300	500	99640	100	1	12381004	20193	-48.00	28.94	12	2.67	-3398.00	5636.00	201500	20230713	-19.06	18900	20221013	762.96	201500	-19.06	20230713	28400	474.30	20230102	201500	-19.06	20230713	18900	762.96	20221013	0.72	N	328130	500	61 억	1584783	N	N	2376	N	N
30	20230828	121124	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	161900	6200	2	3.98	48459634500	299414	72.82	159800	165300	157800	202000	109000	155700	161851.28	12.80	2050	165300	160500	155800	151000	146300	158150	148650	62	46300	500	99640	100	1	12381004	20045	-47.65	28.73	12	2.42	-3398.00	5636.00	201500	20230713	-19.65	18900	20221013	756.61	201500	-19.65	20230713	28400	470.07	20230102	201500	-19.65	20230713	18900	756.61	20221013	0.72	N	328130	500	61 억	1584783	N	N	2376	N	N
31	20230828	111120	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	161000	5300	2	3.40	45588037700	281641	68.49	159800	165300	157800	202000	109000	155700	161868.99	12.80	-1916	165300	160500	155800	151000	146300	158150	148650	62	46300	500	99640	100	1	12381004	19933	-47.38	28.57	12	2.27	-3398.00	5636.00	201500	20230713	-20.10	18900	20221013	751.85	201500	-20.10	20230713	28400	466.90	20230102	201500	-20.10	20230713	18900	751.85	20221013	0.72	N	328130	500	61 억	1584783	N	N	2376	N	N
32	20230828	101108	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	160100	4400	2	2.83	39548141000	244171	59.38	159800	165300	157800	202000	109000	155700	161972.81	12.80	-4001	165300	160500	155800	151000	146300	158150	148650	62	46300	500	99640	100	1	12381004	19822	-47.12	28.41	12	1.97	-3398.00	5636.00	201500	20230713	-20.55	18900	20221013	747.09	201500	-20.55	20230713	28400	463.73	20230102	201500	-20.55	20230713	18900	747.09	20221013	0.72	N	328130	500	61 억	1584783	N	N	2376	N	N
33	20230828	091123	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	161600	5900	2	3.79	10086195900	62890	15.29	159800	162600	157800	202000	109000	155700	160389.33	12.80	8707	165300	160500	155800	151000	146300	158150	148650	62	46300	500	99640	100	1	12381004	20008	-47.56	28.67	12	0.51	-3398.00	5636.00	201500	20230713	-19.80	18900	20221013	755.03	201500	-19.80	20230713	28400	469.01	20230102	201500	-19.80	20230713	18900	755.03	20221013	0.72	N	328130	500	61 억	1584783	N	N	2376	N	N
34	20230825	161115	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	155700	100	2	0.06	63840591800	409080	27.64	157800	160600	151100	202000	109000	155600	156060.63	13.03	9115	184200	169900	154700	140400	125200	177050	147550	62	46400	500	99580	100	1	12381004	19277	-45.82	27.63	12	3.30	-3398.00	5636.00	201500	20230713	-22.73	18900	20221013	723.81	201500	-22.73	20230713	28400	448.24	20230102	201500	-22.73	20230713	18900	723.81	20221013	0.73	N	328130	500	61 억	1613324	N	N	2376	N	N
35	20230825	151122	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	154700	-900	5	-0.58	61825511900	396089	26.76	157800	160600	151100	202000	109000	155600	156091.16	13.03	7657	184200	169900	154700	140400	125200	177050	147550	62	46400	500	99580	100	1	12381004	19153	-45.53	27.45	12	3.20	-3398.00	5636.00	201500	20230713	-23.23	18900	20221013	718.52	201500	-23.23	20230713	28400	444.72	20230102	201500	-23.23	20230713	18900	718.52	20221013	0.73	N	328130	500	61 억	1613324	N	N	1144	N	N
36	20230825	141120	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	156300	700	2	0.45	54659020200	349959	23.64	157800	160600	151100	202000	109000	155600	156188.57	13.03	494	184200	169900	154700	140400	125200	177050	147550	62	46400	500	99580	100	1	12381004	19352	-46.00	27.73	12	2.83	-3398.00	5636.00	201500	20230713	-22.43	18900	20221013	726.98	201500	-22.43	20230713	28400	450.35	20230102	201500	-22.43	20230713	18900	726.98	20221013	0.73	N	328130	500	61 억	1613324	N	N	1144	N	N
37	20230825	131115	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	158500	2900	2	1.86	50780044800	325312	21.98	157800	160600	151100	202000	109000	155600	156097.93	13.03	-1495	184200	169900	154700	140400	125200	177050	147550	62	46400	500	99580	100	1	12381004	19624	-46.65	28.12	12	2.63	-3398.00	5636.00	201500	20230713	-21.34	18900	20221013	738.62	201500	-21.34	20230713	28400	458.10	20230102	201500	-21.34	20230713	18900	738.62	20221013	0.73	N	328130	500	61 억	1613324	N	N	1144	N	N
38	20230825	121117	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	157800	2200	2	1.41	45324347500	290804	19.65	157800	160600	151100	202000	109000	155600	155859.62	13.03	-14328	184200	169900	154700	140400	125200	177050	147550	62	46400	500	99580	100	1	12381004	19537	-46.44	28.00	12	2.35	-3398.00	5636.00	201500	20230713	-21.69	18900	20221013	734.92	201500	-21.69	20230713	28400	455.63	20230102	201500	-21.69	20230713	18900	734.92	20221013	0.73	N	328130	500	61 억	1613324	N	N	1144	N	N
39	20230825	111116	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	155700	100	2	0.06	38862342500	249779	16.88	157800	160600	151100	202000	109000	155600	155586.86	13.03	-18768	184200	169900	154700	140400	125200	177050	147550	62	46400	500	99580	100	1	12381004	19277	-45.82	27.63	12	2.02	-3398.00	5636.00	201500	20230713	-22.73	18900	20221013	723.81	201500	-22.73	20230713	28400	448.24	20230102	201500	-22.73	20230713	18900	723.81	20221013	0.73	N	328130	500	61 억	1613324	N	N	1144	N	N
40	20230825	101122	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	154700	-900	5	-0.58	27343561400	176402	11.92	157800	160600	151100	202000	109000	155600	155003.80	13.03	-19434	184200	169900	154700	140400	125200	177050	147550	62	46400	500	99580	100	1	12381004	19153	-45.53	27.45	12	1.42	-3398.00	5636.00	201500	20230713	-23.23	18900	20221013	718.52	201500	-23.23	20230713	28400	444.72	20230102	201500	-23.23	20230713	18900	718.52	20221013	0.73	N	328130	500	61 억	1613324	N	N	1144	N	N
41	20230825	091114	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	154700	-900	5	-0.58	13288534500	84440	5.70	157800	160600	154300	202000	109000	155600	157393.21	13.03	-9065	184200	169900	154700	140400	125200	177050	147550	62	46400	500	99580	100	1	12381004	19153	-45.53	27.45	12	0.68	-3398.00	5636.00	201500	20230713	-23.23	18900	20221013	718.52	201500	-23.23	20230713	28400	444.72	20230102	201500	-23.23	20230713	18900	718.52	20221013	0.73	N	328130	500	61 억	1613324	N	N	1144	N	N
42	20230824	161109	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	155600	10600	2	7.31	229152252900	1472676	390.64	139600	169000	139500	188500	101500	145000	155602.64	14.11	12695	159066	152032	148466	141432	137866	150250	139650	62	43500	500	92800	100	1	12381004	19265	-45.79	27.61	12	11.89	-3398.00	5636.00	201500	20230713	-22.78	18900	20221013	723.28	201500	-22.78	20230713	28400	447.89	20230102	201500	-22.78	20230713	18900	723.28	20221013	0.75	N	328130	500	61 억	1746985	N	N	1144	N	N
43	20230824	151106	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	155500	10500	2	7.24	225718223700	1450637	384.79	139600	169000	139500	188500	101500	145000	155599.38	14.11	14996	159066	152032	148466	141432	137866	150250	139650	62	43500	500	92800	100	1	12381004	19252	-45.76	27.59	12	11.72	-3398.00	5636.00	201500	20230713	-22.83	18900	20221013	722.75	201500	-22.83	20230713	28400	447.54	20230102	201500	-22.83	20230713	18900	722.75	20221013	0.75	N	328130	500	61 억	1746985	N	N	231	N	N
44	20230824	141109	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	158000	13000	2	8.97	207690495800	1334797	354.07	139600	169000	139500	188500	101500	145000	155597.07	14.11	1344	159066	152032	148466	141432	137866	150250	139650	62	43500	500	92800	100	1	12381004	19562	-46.50	28.03	12	10.78	-3398.00	5636.00	201500	20230713	-21.59	18900	20221013	735.98	201500	-21.59	20230713	28400	456.34	20230102	201500	-21.59	20230713	18900	735.98	20221013	0.75	N	328130	500	61 억	1746985	N	N	231	N	N
45	20230824	131111	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	162500	17500	2	12.07	191500923100	1234071	327.35	139600	169000	139500	188500	101500	145000	155178.21	14.11	-14092	159066	152032	148466	141432	137866	150250	139650	62	43500	500	92800	100	1	12381004	20119	-47.82	28.83	12	9.97	-3398.00	5636.00	201500	20230713	-19.35	18900	20221013	759.79	201500	-19.35	20230713	28400	472.18	20230102	201500	-19.35	20230713	18900	759.79	20221013	0.75	N	328130	500	61 억	1746985	N	N	231	N	N
46	20230824	121114	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	160900	15900	2	10.97	170815131700	1106593	293.53	139600	169000	139500	188500	101500	145000	154361.30	14.11	-26424	159066	152032	148466	141432	137866	150250	139650	62	43500	500	92800	100	1	12381004	19921	-47.35	28.55	12	8.94	-3398.00	5636.00	201500	20230713	-20.15	18900	20221013	751.32	201500	-20.15	20230713	28400	466.55	20230102	201500	-20.15	20230713	18900	751.32	20221013	0.75	N	328130	500	61 억	1746985	N	N	231	N	N
47	20230824	111109	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	162000	17000	2	11.72	136092169600	889258	235.88	139600	169000	139500	188500	101500	145000	153040.14	14.11	-26968	159066	152032	148466	141432	137866	150250	139650	62	43500	500	92800	100	1	12381004	20057	-47.68	28.74	12	7.18	-3398.00	5636.00	201500	20230713	-19.60	18900	20221013	757.14	201500	-19.60	20230713	28400	470.42	20230102	201500	-19.60	20230713	18900	757.14	20221013	0.75	N	328130	500	61 억	1746985	N	N	231	N	N
48	20230824	101106	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	145800	800	2	0.55	45987833300	316535	83.96	139600	149700	139500	188500	101500	145000	145285.14	14.11	4392	159066	152032	148466	141432	137866	150250	139650	62	43500	500	92800	100	1	12381004	18052	-42.91	25.87	12	2.56	-3398.00	5636.00	201500	20230713	-27.64	18900	20221013	671.43	201500	-27.64	20230713	28400	413.38	20230102	201500	-27.64	20230713	18900	671.43	20221013	0.75	N	328130	500	61 억	1746985	N	N	231	N	N
49	20230824	091110	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	143600	-1400	5	-0.97	21839287200	151752	40.25	139600	149700	139500	188500	101500	145000	143914.33	14.11	5748	159066	152032	148466	141432	137866	150250	139650	62	43500	500	92800	100	1	12381004	17779	-42.26	25.48	12	1.23	-3398.00	5636.00	201500	20230713	-28.73	18900	20221013	659.79	201500	-28.73	20230713	28400	405.63	20230102	201500	-28.73	20230713	18900	659.79	20221013	0.75	N	328130	500	61 억	1746985	N	N	231	N	N
50	20230823	161104	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	145000	-4500	5	-3.01	56131348300	375005	150.72	150100	155500	144900	194300	104700	149500	149690.31	14.62	-21994	157966	153732	150266	146032	142566	152000	144300	62	44800	500	95680	100	1	12381004	17952	-42.67	25.73	12	3.03	-3398.00	5636.00	201500	20230713	-28.04	18900	20221013	667.20	201500	-28.04	20230713	28400	410.56	20230102	201500	-28.04	20230713	18900	667.20	20221013	0.76	N	328130	500	61 억	1809852	N	N	231	N	N
51	20230823	151103	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	145400	-4100	5	-2.74	53344082100	355793	143.00	150100	155500	145000	194300	104700	149500	149930.15	14.62	-18379	157966	153732	150266	146032	142566	152000	144300	62	44800	500	95680	100	1	12381004	18002	-42.79	25.80	12	2.87	-3398.00	5636.00	201500	20230713	-27.84	18900	20221013	669.31	201500	-27.84	20230713	28400	411.97	20230102	201500	-27.84	20230713	18900	669.31	20221013	0.76	N	328130	500	61 억	1809852	N	N	313	N	N
52	20230823	141111	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	147100	-2400	5	-1.61	45030913200	298740	120.07	150100	155500	145800	194300	104700	149500	150736.30	14.62	-13665	157966	153732	150266	146032	142566	152000	144300	62	44800	500	95680	100	1	12381004	18212	-43.29	26.10	12	2.41	-3398.00	5636.00	201500	20230713	-27.00	18900	20221013	678.31	201500	-27.00	20230713	28400	417.96	20230102	201500	-27.00	20230713	18900	678.31	20221013	0.76	N	328130	500	61 억	1809852	N	N	313	N	N
53	20230823	131101	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	146600	-2900	5	-1.94	41236196600	272872	109.67	150100	155500	145800	194300	104700	149500	151119.43	14.62	-8947	157966	153732	150266	146032	142566	152000	144300	62	44800	500	95680	100	1	12381004	18151	-43.14	26.01	12	2.20	-3398.00	5636.00	201500	20230713	-27.25	18900	20221013	675.66	201500	-27.25	20230713	28400	416.20	20230102	201500	-27.25	20230713	18900	675.66	20221013	0.76	N	328130	500	61 억	1809852	N	N	313	N	N
54	20230823	121111	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	149600	100	2	0.07	32552004000	214048	86.03	150100	155500	148200	194300	104700	149500	152078.53	14.62	6646	157966	153732	150266	146032	142566	152000	144300	62	44800	500	95680	100	1	12381004	18522	-44.03	26.54	12	1.73	-3398.00	5636.00	201500	20230713	-25.76	18900	20221013	691.53	201500	-25.76	20230713	28400	426.76	20230102	201500	-25.76	20230713	18900	691.53	20221013	0.76	N	328130	500	61 억	1809852	N	N	313	N	N
55	20230823	111105	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	149800	300	2	0.20	30172562900	198150	79.64	150100	155500	148200	194300	104700	149500	152271.87	14.62	9125	157966	153732	150266	146032	142566	152000	144300	62	44800	500	95680	100	1	12381004	18547	-44.08	26.58	12	1.60	-3398.00	5636.00	201500	20230713	-25.66	18900	20221013	692.59	201500	-25.66	20230713	28400	427.46	20230102	201500	-25.66	20230713	18900	692.59	20221013	0.76	N	328130	500	61 억	1809852	N	N	313	N	N
56	20230823	101105	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	154600	5100	2	3.41	22103722600	145124	58.33	150100	155500	148200	194300	104700	149500	152309.97	14.62	13359	157966	153732	150266	146032	142566	152000	144300	62	44800	500	95680	100	1	12381004	19141	-45.50	27.43	12	1.17	-3398.00	5636.00	201500	20230713	-23.28	18900	20221013	717.99	201500	-23.28	20230713	28400	444.37	20230102	201500	-23.28	20230713	18900	717.99	20221013	0.76	N	328130	500	61 억	1809852	N	N	313	N	N
57	20230823	091114	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	150900	1400	2	0.94	3312095300	22075	8.87	150100	151000	148200	194300	104700	149500	150039.24	14.62	4637	157966	153732	150266	146032	142566	152000	144300	62	44800	500	95680	100	1	12381004	18683	-44.41	26.77	12	0.18	-3398.00	5636.00	201500	20230713	-25.11	18900	20221013	698.41	201500	-25.11	20230713	28400	431.34	20230102	201500	-25.11	20230713	18900	698.41	20221013	0.76	N	328130	500	61 억	1809852	N	N	313	N	N
58	20230822	161059	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	149500	0	3	0.00	37130959900	246946	36.98	150100	154500	146800	194300	104700	149500	150363.52	14.69	21050	155700	152600	149800	146700	143900	151200	145300	62	44800	500	95680	100	1	12381004	18510	-44.00	26.53	12	1.99	-3398.00	5636.00	201500	20230713	-25.81	18900	20221013	691.01	201500	-25.81	20230713	28400	426.41	20230102	201500	-25.81	20230713	18900	691.01	20221013	0.75	N	328130	500	61 억	1818436	N	N	313	N	N
59	20230822	151059	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	148000	-1500	5	-1.00	35700052500	237316	35.54	150100	154500	146800	194300	104700	149500	150434.21	14.69	19409	155700	152600	149800	146700	143900	151200	145300	62	44800	500	95680	100	1	12381004	18324	-43.56	26.26	12	1.92	-3398.00	5636.00	201500	20230713	-26.55	18900	20221013	683.07	201500	-26.55	20230713	28400	421.13	20230102	201500	-26.55	20230713	18900	683.07	20221013	0.75	N	328130	500	61 억	1818436	N	N	157	N	N
60	20230822	141100	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	149000	-500	5	-0.33	30690416600	203683	30.50	150100	154500	146800	194300	104700	149500	150679.79	14.69	13360	155700	152600	149800	146700	143900	151200	145300	62	44800	500	95680	100	1	12381004	18448	-43.85	26.44	12	1.65	-3398.00	5636.00	201500	20230713	-26.05	18900	20221013	688.36	201500	-26.05	20230713	28400	424.65	20230102	201500	-26.05	20230713	18900	688.36	20221013	0.75	N	328130	500	61 억	1818436	N	N	157	N	N
61	20230822	131056	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	148800	-700	5	-0.47	24734755000	163349	24.46	150100	154500	148700	194300	104700	149500	151427.70	14.69	6912	155700	152600	149800	146700	143900	151200	145300	62	44800	500	95680	100	1	12381004	18423	-43.79	26.40	12	1.32	-3398.00	5636.00	201500	20230713	-26.15	18900	20221013	687.30	201500	-26.15	20230713	28400	423.94	20230102	201500	-26.15	20230713	18900	687.30	20221013	0.75	N	328130	500	61 억	1818436	N	N	157	N	N
62	20230822	121043	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	150100	600	2	0.40	20603507300	135685	20.32	150100	154500	149900	194300	104700	149500	151855.36	14.69	13337	155700	152600	149800	146700	143900	151200	145300	62	44800	500	95680	100	1	12381004	18584	-44.17	26.63	12	1.10	-3398.00	5636.00	201500	20230713	-25.51	18900	20221013	694.18	201500	-25.51	20230713	28400	428.52	20230102	201500	-25.51	20230713	18900	694.18	20221013	0.75	N	328130	500	61 억	1818436	N	N	157	N	N
63	20230822	111057	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	150300	800	2	0.54	18425159000	121188	18.15	150100	154500	150000	194300	104700	149500	152046.62	14.69	14733	155700	152600	149800	146700	143900	151200	145300	62	44800	500	95680	100	1	12381004	18609	-44.23	26.67	12	0.98	-3398.00	5636.00	201500	20230713	-25.41	18900	20221013	695.24	201500	-25.41	20230713	28400	429.23	20230102	201500	-25.41	20230713	18900	695.24	20221013	0.75	N	328130	500	61 억	1818436	N	N	157	N	N
64	20230822	101054	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	151200	1700	2	1.14	15046504800	98832	14.80	150100	154500	150000	194300	104700	149500	152254.93	14.69	10288	155700	152600	149800	146700	143900	151200	145300	62	44800	500	95680	100	1	12381004	18720	-44.50	26.83	12	0.80	-3398.00	5636.00	201500	20230713	-24.96	18900	20221013	700.00	201500	-24.96	20230713	28400	432.39	20230102	201500	-24.96	20230713	18900	700.00	20221013	0.75	N	328130	500	61 억	1818436	N	N	157	N	N
65	20230822	091052	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	151500	2000	2	1.34	3173188100	21032	3.15	150100	152400	150100	194300	104700	149500	150902.23	14.69	3207	155700	152600	149800	146700	143900	151200	145300	62	44800	500	95680	100	1	12381004	18757	-44.59	26.88	12	0.17	-3398.00	5636.00	201500	20230713	-24.81	18900	20221013	701.59	201500	-24.81	20230713	28400	433.45	20230102	201500	-24.81	20230713	18900	701.59	20221013	0.75	N	328130	500	61 억	1818436	N	N	157	N	N
66	20230821	161051	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	149500	-3400	5	-2.22	41341178400	276201	94.78	150100	152900	147000	198700	107100	152900	149675.76	14.88	24842	161366	157132	152666	148432	143966	154900	146200	62	45800	500	97850	100	1	12381004	18510	-44.00	26.53	12	2.23	-3398.00	5636.00	201500	20230713	-25.81	18900	20221013	691.01	201500	-25.81	20230713	28400	426.41	20230102	201500	-25.81	20230713	18900	691.01	20221013	0.75	N	328130	500	61 억	1842835	N	N	157	N	N
67	20230821	151058	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	150200	-2700	5	-1.77	39912372800	266657	91.51	150100	152900	147000	198700	107100	152900	149674.32	14.88	25217	161366	157132	152666	148432	143966	154900	146200	62	45800	500	97850	100	1	12381004	18596	-44.20	26.65	12	2.15	-3398.00	5636.00	201500	20230713	-25.46	18900	20221013	694.71	201500	-25.46	20230713	28400	428.87	20230102	201500	-25.46	20230713	18900	694.71	20221013	0.75	N	328130	500	61 억	1842835	N	N	178	N	N
68	20230821	141053	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	151400	-1500	5	-0.98	34010839700	227685	78.13	150100	152900	147000	198700	107100	152900	149373.52	14.88	20517	161366	157132	152666	148432	143966	154900	146200	62	45800	500	97850	100	1	12381004	18745	-44.56	26.86	12	1.84	-3398.00	5636.00	201500	20230713	-24.86	18900	20221013	701.06	201500	-24.86	20230713	28400	433.10	20230102	201500	-24.86	20230713	18900	701.06	20221013	0.75	N	328130	500	61 억	1842835	N	N	178	N	N
69	20230821	131105	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	149900	-3000	5	-1.96	28266956800	189584	65.06	150100	152900	147000	198700	107100	152900	149095.75	14.88	7757	161366	157132	152666	148432	143966	154900	146200	62	45800	500	97850	100	1	12381004	18559	-44.11	26.60	12	1.53	-3398.00	5636.00	201500	20230713	-25.61	18900	20221013	693.12	201500	-25.61	20230713	28400	427.82	20230102	201500	-25.61	20230713	18900	693.12	20221013	0.75	N	328130	500	61 억	1842835	N	N	178	N	N
70	20230821	121102	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	149100	-3800	5	-2.49	25513645300	171131	58.73	150100	152900	147000	198700	107100	152900	149083.77	14.88	2297	161366	157132	152666	148432	143966	154900	146200	62	45800	500	97850	100	1	12381004	18460	-43.88	26.45	12	1.38	-3398.00	5636.00	201500	20230713	-26.00	18900	20221013	688.89	201500	-26.00	20230713	28400	425.00	20230102	201500	-26.00	20230713	18900	688.89	20221013	0.75	N	328130	500	61 억	1842835	N	N	178	N	N
71	20230821	111052	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	148800	-4100	5	-2.68	19200557500	128483	44.09	150100	152900	147600	198700	107100	152900	149434.87	14.88	7199	161366	157132	152666	148432	143966	154900	146200	62	45800	500	97850	100	1	12381004	18423	-43.79	26.40	12	1.04	-3398.00	5636.00	201500	20230713	-26.15	18900	20221013	687.30	201500	-26.15	20230713	28400	423.94	20230102	201500	-26.15	20230713	18900	687.30	20221013	0.75	N	328130	500	61 억	1842835	N	N	178	N	N
72	20230821	101051	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	150500	-2400	5	-1.57	13396746100	89525	30.72	150100	152900	147600	198700	107100	152900	149634.96	14.88	9254	161366	157132	152666	148432	143966	154900	146200	62	45800	500	97850	100	1	12381004	18633	-44.29	26.70	12	0.72	-3398.00	5636.00	201500	20230713	-25.31	18900	20221013	696.30	201500	-25.31	20230713	28400	429.93	20230102	201500	-25.31	20230713	18900	696.30	20221013	0.75	N	328130	500	61 억	1842835	N	N	178	N	N
73	20230821	091102	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	148100	-4800	5	-3.14	4757549500	31701	10.88	150100	152900	148000	198700	107100	152900	150057.13	14.88	-1367	161366	157132	152666	148432	143966	154900	146200	62	45800	500	97850	100	1	12381004	18336	-43.58	26.28	12	0.26	-3398.00	5636.00	201500	20230713	-26.50	18900	20221013	683.60	201500	-26.50	20230713	28400	421.48	20230102	201500	-26.50	20230713	18900	683.60	20221013	0.75	N	328130	500	61 억	1842835	N	N	178	N	N
74	20230818	161053	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	152900	-100	5	-0.07	43997562700	288627	57.86	153300	156900	148200	198900	107100	153000	152425.94	14.97	-2219	163133	158066	149933	144866	136733	160600	147400	62	45900	500	97920	100	1	12381004	18931	-45.00	27.13	12	2.33	-3398.00	5636.00	201500	20230713	-24.12	18900	20221013	708.99	201500	-24.12	20230713	28400	438.38	20230102	201500	-24.12	20230713	18900	708.99	20221013	0.81	N	328130	500	61 억	1853018	N	N	178	N	N
75	20230818	151043	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	152900	-100	5	-0.07	42581006200	279352	56.00	153300	156900	148200	198900	107100	153000	152416.17	14.97	-1278	163133	158066	149933	144866	136733	160600	147400	62	45900	500	97920	100	1	12381004	18931	-45.00	27.13	12	2.26	-3398.00	5636.00	201500	20230713	-24.12	18900	20221013	708.99	201500	-24.12	20230713	28400	438.38	20230102	201500	-24.12	20230713	18900	708.99	20221013	0.81	N	328130	500	61 억	1853018	N	N	114	N	N
76	20230818	141052	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	151400	-1600	5	-1.05	38590371100	253074	50.73	153300	156900	148200	198900	107100	153000	152474.98	14.97	-6114	163133	158066	149933	144866	136733	160600	147400	62	45900	500	97920	100	1	12381004	18745	-44.56	26.86	12	2.04	-3398.00	5636.00	201500	20230713	-24.86	18900	20221013	701.06	201500	-24.86	20230713	28400	433.10	20230102	201500	-24.86	20230713	18900	701.06	20221013	0.81	N	328130	500	61 억	1853018	N	N	114	N	N
77	20230818	131044	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	152600	-400	5	-0.26	36105629700	236717	47.45	153300	156900	148200	198900	107100	153000	152515.17	14.97	-5372	163133	158066	149933	144866	136733	160600	147400	62	45900	500	97920	100	1	12381004	18893	-44.91	27.08	12	1.91	-3398.00	5636.00	201500	20230713	-24.27	18900	20221013	707.41	201500	-24.27	20230713	28400	437.32	20230102	201500	-24.27	20230713	18900	707.41	20221013	0.81	N	328130	500	61 억	1853018	N	N	114	N	N
78	20230818	121055	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	151700	-1300	5	-0.85	31470938100	206468	41.39	153300	156900	148200	198900	107100	153000	152409.35	14.97	-7865	163133	158066	149933	144866	136733	160600	147400	62	45900	500	97920	100	1	12381004	18782	-44.64	26.92	12	1.67	-3398.00	5636.00	201500	20230713	-24.71	18900	20221013	702.65	201500	-24.71	20230713	28400	434.15	20230102	201500	-24.71	20230713	18900	702.65	20221013	0.81	N	328130	500	61 억	1853018	N	N	114	N	N
79	20230818	111047	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	150900	-2100	5	-1.37	27622058800	181127	36.31	153300	156900	148200	198900	107100	153000	152485.26	14.97	-6066	163133	158066	149933	144866	136733	160600	147400	62	45900	500	97920	100	1	12381004	18683	-44.41	26.77	12	1.46	-3398.00	5636.00	201500	20230713	-25.11	18900	20221013	698.41	201500	-25.11	20230713	28400	431.34	20230102	201500	-25.11	20230713	18900	698.41	20221013	0.81	N	328130	500	61 억	1853018	N	N	114	N	N
80	20230818	101053	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	150900	-2100	5	-1.37	20795388800	135547	27.17	153300	156900	149900	198900	107100	153000	153436.18	14.97	-1677	163133	158066	149933	144866	136733	160600	147400	62	45900	500	97920	100	1	12381004	18683	-44.41	26.77	12	1.09	-3398.00	5636.00	201500	20230713	-25.11	18900	20221013	698.41	201500	-25.11	20230713	28400	431.34	20230102	201500	-25.11	20230713	18900	698.41	20221013	0.81	N	328130	500	61 억	1853018	N	N	114	N	N
81	20230818	091058	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	155600	2600	2	1.70	8405546500	54447	10.92	153300	156900	152000	198900	107100	153000	154537.30	14.97	347	163133	158066	149933	144866	136733	160600	147400	62	45900	500	97920	100	1	12381004	19265	-45.79	27.61	12	0.44	-3398.00	5636.00	201500	20230713	-22.78	18900	20221013	723.28	201500	-22.78	20230713	28400	447.89	20230102	201500	-22.78	20230713	18900	723.28	20221013	0.81	N	328130	500	61 억	1853018	N	N	114	N	N
82	20230817	161053	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	153000	7400	2	5.08	73687728100	488056	67.21	142700	155000	141800	189200	102000	145600	150985.24	14.50	60631	161333	153466	149133	141266	136933	151300	139100	62	43600	500	93180	100	1	12381004	18943	-45.03	27.15	12	3.94	-3398.00	5636.00	201500	20230713	-24.07	18900	20221013	709.52	201500	-24.07	20230713	28400	438.73	20230102	201500	-24.07	20230713	18900	709.52	20221013	0.83	N	328130	500	61 억	1795581	N	N	114	N	N
83	20230817	151059	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	153500	7900	2	5.43	71843643400	476009	65.55	142700	155000	141800	189200	102000	145600	150934.67	14.50	57386	161333	153466	149133	141266	136933	151300	139100	62	43600	500	93180	100	1	12381004	19005	-45.17	27.24	12	3.84	-3398.00	5636.00	201500	20230713	-23.82	18900	20221013	712.17	201500	-23.82	20230713	28400	440.49	20230102	201500	-23.82	20230713	18900	712.17	20221013	0.83	N	328130	500	61 억	1795581	N	N	10	N	N
84	20230817	141049	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	153800	8200	2	5.63	66324590000	440130	60.61	142700	155000	141800	189200	102000	145600	150698.87	14.50	47460	161333	153466	149133	141266	136933	151300	139100	62	43600	500	93180	100	1	12381004	19042	-45.26	27.29	12	3.55	-3398.00	5636.00	201500	20230713	-23.67	18900	20221013	713.76	201500	-23.67	20230713	28400	441.55	20230102	201500	-23.67	20230713	18900	713.76	20221013	0.83	N	328130	500	61 억	1795581	N	N	10	N	N
85	20230817	131046	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	151400	5800	2	3.98	61986573000	411785	56.70	142700	155000	141800	189200	102000	145600	150537.29	14.50	40253	161333	153466	149133	141266	136933	151300	139100	62	43600	500	93180	100	1	12381004	18745	-44.56	26.86	12	3.33	-3398.00	5636.00	201500	20230713	-24.86	18900	20221013	701.06	201500	-24.86	20230713	28400	433.10	20230102	201500	-24.86	20230713	18900	701.06	20221013	0.83	N	328130	500	61 억	1795581	N	N	10	N	N
86	20230817	121050	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	151600	6000	2	4.12	59364981800	394483	54.32	142700	155000	141800	189200	102000	145600	150494.15	14.50	36930	161333	153466	149133	141266	136933	151300	139100	62	43600	500	93180	100	1	12381004	18770	-44.61	26.90	12	3.19	-3398.00	5636.00	201500	20230713	-24.76	18900	20221013	702.12	201500	-24.76	20230713	28400	433.80	20230102	201500	-24.76	20230713	18900	702.12	20221013	0.83	N	328130	500	61 억	1795581	N	N	10	N	N
87	20230817	111050	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	151500	5900	2	4.05	54213501900	360680	49.67	142700	155000	141800	189200	102000	145600	150315.56	14.50	28249	161333	153466	149133	141266	136933	151300	139100	62	43600	500	93180	100	1	12381004	18757	-44.59	26.88	12	2.91	-3398.00	5636.00	201500	20230713	-24.81	18900	20221013	701.59	201500	-24.81	20230713	28400	433.45	20230102	201500	-24.81	20230713	18900	701.59	20221013	0.83	N	328130	500	61 억	1795581	N	N	10	N	N
88	20230817	101045	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	150900	5300	2	3.64	46611702000	310184	42.71	142700	155000	141800	189200	102000	145600	150278.54	14.50	17925	161333	153466	149133	141266	136933	151300	139100	62	43600	500	93180	100	1	12381004	18683	-44.41	26.77	12	2.51	-3398.00	5636.00	201500	20230713	-25.11	18900	20221013	698.41	201500	-25.11	20230713	28400	431.34	20230102	201500	-25.11	20230713	18900	698.41	20221013	0.83	N	328130	500	61 억	1795581	N	N	10	N	N
89	20230817	091043	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	147100	1500	2	1.03	9903305700	67976	9.36	142700	149700	141800	189200	102000	145600	145688.91	14.50	8942	161333	153466	149133	141266	136933	151300	139100	62	43600	500	93180	100	1	12381004	18212	-43.29	26.10	12	0.55	-3398.00	5636.00	201500	20230713	-27.00	18900	20221013	678.31	201500	-27.00	20230713	28400	417.96	20230102	201500	-27.00	20230713	18900	678.31	20221013	0.83	N	328130	500	61 억	1795581	N	N	10	N	N
90	20230816	161049	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	145600	-16600	5	-10.23	99387500200	663367	149.50	155000	157000	144800	210500	113600	162200	149824.78	14.85	15976	167800	165000	162200	159400	156600	163600	158000	62	48450	500	103800	100	1	12381004	18027	-42.85	25.83	12	5.36	-3398.00	5636.00	201500	20230713	-27.74	18900	20221013	670.37	201500	-27.74	20230713	28400	412.68	20230102	201500	-27.74	20230713	18900	670.37	20221013	0.85	N	328130	500	61 억	1838093	N	N	10	N	N
91	20230816	151052	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	147000	-15200	5	-9.37	95504032500	636746	143.50	155000	157000	144800	210500	113600	162200	149983.14	14.85	13225	167800	165000	162200	159400	156600	163600	158000	62	48450	500	103800	100	1	12381004	18200	-43.26	26.08	12	5.14	-3398.00	5636.00	201500	20230713	-27.05	18900	20221013	677.78	201500	-27.05	20230713	28400	417.61	20230102	201500	-27.05	20230713	18900	677.78	20221013	0.85	N	328130	500	61 억	1838093	N	N	174	N	N
92	20230816	141049	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	148100	-14100	5	-8.69	85983865400	571945	128.90	155000	157000	145000	210500	113600	162200	150331.02	14.85	12722	167800	165000	162200	159400	156600	163600	158000	62	48450	500	103800	100	1	12381004	18336	-43.58	26.28	12	4.62	-3398.00	5636.00	201500	20230713	-26.50	18900	20221013	683.60	201500	-26.50	20230713	28400	421.48	20230102	201500	-26.50	20230713	18900	683.60	20221013	0.85	N	328130	500	61 억	1838093	N	N	174	N	N
93	20230816	131047	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	148100	-14100	5	-8.69	71866329600	475371	107.14	155000	157000	147000	210500	113600	162200	151174.01	14.85	5958	167800	165000	162200	159400	156600	163600	158000	62	48450	500	103800	100	1	12381004	18336	-43.58	26.28	12	3.84	-3398.00	5636.00	201500	20230713	-26.50	18900	20221013	683.60	201500	-26.50	20230713	28400	421.48	20230102	201500	-26.50	20230713	18900	683.60	20221013	0.85	N	328130	500	61 억	1838093	N	N	174	N	N
94	20230816	121102	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	148600	-13600	5	-8.38	63228560900	417120	94.01	155000	157000	147000	210500	113600	162200	151577.64	14.85	10594	167800	165000	162200	159400	156600	163600	158000	62	48450	500	103800	100	1	12381004	18398	-43.73	26.37	12	3.37	-3398.00	5636.00	201500	20230713	-26.25	18900	20221013	686.24	201500	-26.25	20230713	28400	423.24	20230102	201500	-26.25	20230713	18900	686.24	20221013	0.85	N	328130	500	61 억	1838093	N	N	174	N	N
95	20230816	111058	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	150300	-11900	5	-7.34	48093889100	315491	71.10	155000	157000	150000	210500	113600	162200	152434.12	14.85	9213	167800	165000	162200	159400	156600	163600	158000	62	48450	500	103800	100	1	12381004	18609	-44.23	26.67	12	2.55	-3398.00	5636.00	201500	20230713	-25.41	18900	20221013	695.24	201500	-25.41	20230713	28400	429.23	20230102	201500	-25.41	20230713	18900	695.24	20221013	0.85	N	328130	500	61 억	1838093	N	N	174	N	N
96	20230816	101051	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	151800	-10400	5	-6.41	39908774200	261470	58.93	155000	157000	150000	210500	113600	162200	152623.72	14.85	6910	167800	165000	162200	159400	156600	163600	158000	62	48450	500	103800	100	1	12381004	18794	-44.67	26.93	12	2.11	-3398.00	5636.00	201500	20230713	-24.67	18900	20221013	703.17	201500	-24.67	20230713	28400	434.51	20230102	201500	-24.67	20230713	18900	703.17	20221013	0.85	N	328130	500	61 억	1838093	N	N	174	N	N
97	20230816	091045	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	151400	-10800	5	-6.66	13861989300	89882	20.26	155000	157000	151200	210500	113600	162200	154203.40	14.85	409	167800	165000	162200	159400	156600	163600	158000	62	48450	500	103800	100	1	12381004	18745	-44.56	26.86	12	0.73	-3398.00	5636.00	201500	20230713	-24.86	18900	20221013	701.06	201500	-24.86	20230713	28400	433.10	20230102	201500	-24.86	20230713	18900	701.06	20221013	0.85	N	328130	500	61 억	1838093	N	N	174	N	N
98	20230814	161037	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	162200	-6500	5	-3.85	59371200800	368432	123.11	165000	165000	159400	219000	118100	168700	161117.21	15.82	-43499	179166	173932	168866	163632	158566	176550	166250	62	50450	500	107960	100	1	12381004	20082	-47.73	28.78	12	2.98	-3398.00	5636.00	201500	20230713	-19.50	18900	20221013	758.20	201500	-19.50	20230713	28400	471.13	20230102	201500	-19.50	20230713	18900	758.20	20221013	0.86	N	328130	500	61 억	1958782	N	N	174	N	N
99	20230814	151034	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	162300	-6400	5	-3.79	58270831300	361649	120.85	165000	165000	159400	219000	118100	168700	161097.04	15.82	-43939	179166	173932	168866	163632	158566	176550	166250	62	50450	500	107960	100	1	12381004	20094	-47.76	28.80	12	2.92	-3398.00	5636.00	201500	20230713	-19.45	18900	20221013	758.73	201500	-19.45	20230713	28400	471.48	20230102	201500	-19.45	20230713	18900	758.73	20221013	0.86	N	328130	500	61 억	1958782	N	N	4	N	N
100	20230814	141036	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	161600	-7100	5	-4.21	54051363500	335637	112.15	165000	165000	159400	219000	118100	168700	161010.25	15.82	-44028	179166	173932	168866	163632	158566	176550	166250	62	50450	500	107960	100	1	12381004	20008	-47.56	28.67	12	2.71	-3398.00	5636.00	201500	20230713	-19.80	18900	20221013	755.03	201500	-19.80	20230713	28400	469.01	20230102	201500	-19.80	20230713	18900	755.03	20221013	0.86	N	328130	500	61 억	1958782	N	N	4	N	N
101	20230814	131024	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	160700	-8000	5	-4.74	50621907400	314379	105.05	165000	165000	159400	219000	118100	168700	160988.85	15.82	-44541	179166	173932	168866	163632	158566	176550	166250	62	50450	500	107960	100	1	12381004	19896	-47.29	28.51	12	2.54	-3398.00	5636.00	201500	20230713	-20.25	18900	20221013	750.26	201500	-20.25	20230713	28400	465.85	20230102	201500	-20.25	20230713	18900	750.26	20221013	0.86	N	328130	500	61 억	1958782	N	N	4	N	N
102	20230814	121033	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	159900	-8800	5	-5.22	48259054600	299635	100.12	165000	165000	159400	219000	118100	168700	161024.94	15.82	-44346	179166	173932	168866	163632	158566	176550	166250	62	50450	500	107960	100	1	12381004	19797	-47.06	28.37	12	2.42	-3398.00	5636.00	201500	20230713	-20.65	18900	20221013	746.03	201500	-20.65	20230713	28400	463.03	20230102	201500	-20.65	20230713	18900	746.03	20221013	0.86	N	328130	500	61 억	1958782	N	N	4	N	N
103	20230814	111025	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	160100	-8600	5	-5.10	41026237000	254371	85.00	165000	165000	159700	219000	118100	168700	161245.54	15.82	-41250	179166	173932	168866	163632	158566	176550	166250	62	50450	500	107960	100	1	12381004	19822	-47.12	28.41	12	2.05	-3398.00	5636.00	201500	20230713	-20.55	18900	20221013	747.09	201500	-20.55	20230713	28400	463.73	20230102	201500	-20.55	20230713	18900	747.09	20221013	0.86	N	328130	500	61 억	1958782	N	N	4	N	N
104	20230814	101028	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	160600	-8100	5	-4.80	33120435600	205055	68.52	165000	165000	159700	219000	118100	168700	161472.25	15.82	-39978	179166	173932	168866	163632	158566	176550	166250	62	50450	500	107960	100	1	12381004	19884	-47.26	28.50	12	1.66	-3398.00	5636.00	201500	20230713	-20.30	18900	20221013	749.74	201500	-20.30	20230713	28400	465.49	20230102	201500	-20.30	20230713	18900	749.74	20221013	0.86	N	328130	500	61 억	1958782	N	N	4	N	N
105	20230814	091025	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	163300	-5400	5	-3.20	11667456700	71792	23.99	165000	165000	159700	219000	118100	168700	162399.20	15.82	-8275	179166	173932	168866	163632	158566	176550	166250	62	50450	500	107960	100	1	12381004	20218	-48.06	28.97	12	0.58	-3398.00	5636.00	201500	20230713	-18.96	18900	20221013	764.02	201500	-18.96	20230713	28400	475.00	20230102	201500	-18.96	20230713	18900	764.02	20221013	0.86	N	328130	500	61 억	1958782	N	N	4	N	N
106	20230811	161025	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	168700	1800	2	1.08	49454838500	292552	160.26	165300	174100	163800	216500	116900	166900	169048.30	15.49	42090	171566	169232	167466	165132	163366	168350	164250	62	49800	500	106810	100	1	12381004	20887	-49.65	29.93	12	2.36	-3398.00	5636.00	201500	20230713	-16.28	18900	20221013	792.59	201500	-16.28	20230713	28400	494.01	20230102	201500	-16.28	20230713	18900	792.59	20221013	0.85	N	328130	500	61 억	1917750	N	N	4	N	N
107	20230811	151019	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	168300	1400	2	0.84	47909905500	283354	155.22	165300	174100	163800	216500	116900	166900	169083.01	15.49	42261	171566	169232	167466	165132	163366	168350	164250	62	49800	500	106810	100	1	12381004	20837	-49.53	29.86	12	2.29	-3398.00	5636.00	201500	20230713	-16.48	18900	20221013	790.48	201500	-16.48	20230713	28400	492.61	20230102	201500	-16.48	20230713	18900	790.48	20221013	0.85	N	328130	500	61 억	1917750	N	N	13	N	N
108	20230811	141019	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	171400	4500	2	2.70	42308571800	250257	137.09	165300	174100	163800	216500	116900	166900	169062.24	15.49	37052	171566	169232	167466	165132	163366	168350	164250	62	49800	500	106810	100	1	12381004	21221	-50.44	30.41	12	2.02	-3398.00	5636.00	201500	20230713	-14.94	18900	20221013	806.88	201500	-14.94	20230713	28400	503.52	20230102	201500	-14.94	20230713	18900	806.88	20221013	0.85	N	328130	500	61 억	1917750	N	N	13	N	N
109	20230811	131017	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	171800	4900	2	2.94	38812634800	229870	125.92	165300	174100	163800	216500	116900	166900	168847.73	15.49	31189	171566	169232	167466	165132	163366	168350	164250	62	49800	500	106810	100	1	12381004	21271	-50.56	30.48	12	1.86	-3398.00	5636.00	201500	20230713	-14.74	18900	20221013	808.99	201500	-14.74	20230713	28400	504.93	20230102	201500	-14.74	20230713	18900	808.99	20221013	0.85	N	328130	500	61 억	1917750	N	N	13	N	N
110	20230811	121009	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	171500	4600	2	2.76	33463650500	198771	108.89	165300	174100	163800	216500	116900	166900	168354.26	15.49	17753	171566	169232	167466	165132	163366	168350	164250	62	49800	500	106810	100	1	12381004	21233	-50.47	30.43	12	1.61	-3398.00	5636.00	201500	20230713	-14.89	18900	20221013	807.41	201500	-14.89	20230713	28400	503.87	20230102	201500	-14.89	20230713	18900	807.41	20221013	0.85	N	328130	500	61 억	1917750	N	N	13	N	N
111	20230811	111009	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	169400	2500	2	1.50	19828012500	119334	65.37	165300	169800	163800	216500	116900	166900	166154.34	15.49	10936	171566	169232	167466	165132	163366	168350	164250	62	49800	500	106810	100	1	12381004	20973	-49.85	30.06	12	0.96	-3398.00	5636.00	201500	20230713	-15.93	18900	20221013	796.30	201500	-15.93	20230713	28400	496.48	20230102	201500	-15.93	20230713	18900	796.30	20221013	0.85	N	328130	500	61 억	1917750	N	N	13	N	N
112	20230811	101004	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	165100	-1800	5	-1.08	10791284800	65501	35.88	165300	166900	163800	216500	116900	166900	164743.27	15.49	1435	171566	169232	167466	165132	163366	168350	164250	62	49800	500	106810	100	1	12381004	20441	-48.59	29.29	12	0.53	-3398.00	5636.00	201500	20230713	-18.06	18900	20221013	773.54	201500	-18.06	20230713	28400	481.34	20230102	201500	-18.06	20230713	18900	773.54	20221013	0.85	N	328130	500	61 억	1917750	N	N	13	N	N
113	20230811	091017	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	165100	-1800	5	-1.08	3144118000	19091	10.46	165300	166900	163800	216500	116900	166900	164667.49	15.49	662	171566	169232	167466	165132	163366	168350	164250	62	49800	500	106810	100	1	12381004	20441	-48.59	29.29	12	0.15	-3398.00	5636.00	201500	20230713	-18.06	18900	20221013	773.54	201500	-18.06	20230713	28400	481.34	20230102	201500	-18.06	20230713	18900	773.54	20221013	0.85	N	328130	500	61 억	1917750	N	N	13	N	N
114	20230810	161006	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	166900	-4000	5	-2.34	30230028200	181142	77.57	168100	169800	165700	222000	119700	170900	166871.21	15.71	-24080	177233	174066	169033	165866	160833	175650	167450	62	51150	500	109370	100	1	12381004	20664	-49.12	29.61	12	1.46	-3398.00	5636.00	201500	20230713	-17.17	18900	20221013	783.07	201500	-17.17	20230713	28400	487.68	20230102	201500	-17.17	20230713	18900	783.07	20221013	0.85	N	328130	500	61 억	1944524	N	N	13	N	N
115	20230810	151002	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	166500	-4400	5	-2.57	29096195600	174344	74.66	168100	169800	165700	222000	119700	170900	166874.52	15.71	-24044	177233	174066	169033	165866	160833	175650	167450	62	51150	500	109370	100	1	12381004	20614	-49.00	29.54	12	1.41	-3398.00	5636.00	201500	20230713	-17.37	18900	20221013	780.95	201500	-17.37	20230713	28400	486.27	20230102	201500	-17.37	20230713	18900	780.95	20221013	0.85	N	328130	500	61 억	1944524	N	N	1084	N	N
116	20230810	141004	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	167200	-3700	5	-2.17	25541750700	153005	65.52	168100	169800	165700	222000	119700	170900	166917.12	15.71	-22217	177233	174066	169033	165866	160833	175650	167450	62	51150	500	109370	100	1	12381004	20701	-49.21	29.67	12	1.24	-3398.00	5636.00	201500	20230713	-17.02	18900	20221013	784.66	201500	-17.02	20230713	28400	488.73	20230102	201500	-17.02	20230713	18900	784.66	20221013	0.85	N	328130	500	61 억	1944524	N	N	1084	N	N
117	20230810	130954	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	166300	-4600	5	-2.69	23226734200	139095	59.57	168100	169800	165700	222000	119700	170900	166966.24	15.71	-21239	177233	174066	169033	165866	160833	175650	167450	62	51150	500	109370	100	1	12381004	20590	-48.94	29.51	12	1.12	-3398.00	5636.00	201500	20230713	-17.47	18900	20221013	779.89	201500	-17.47	20230713	28400	485.56	20230102	201500	-17.47	20230713	18900	779.89	20221013	0.85	N	328130	500	61 억	1944524	N	N	1084	N	N
118	20230810	121013	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	167100	-3800	5	-2.22	18755148500	112199	48.05	168100	169800	165700	222000	119700	170900	167137.81	15.71	-13681	177233	174066	169033	165866	160833	175650	167450	62	51150	500	109370	100	1	12381004	20689	-49.18	29.65	12	0.91	-3398.00	5636.00	201500	20230713	-17.07	18900	20221013	784.13	201500	-17.07	20230713	28400	488.38	20230102	201500	-17.07	20230713	18900	784.13	20221013	0.85	N	328130	500	61 억	1944524	N	N	1084	N	N
119	20230810	111015	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	167300	-3600	5	-2.11	16007615800	95771	41.01	168100	169800	165700	222000	119700	170900	167118.97	15.71	-13933	177233	174066	169033	165866	160833	175650	167450	62	51150	500	109370	100	1	12381004	20713	-49.23	29.68	12	0.77	-3398.00	5636.00	201500	20230713	-16.97	18900	20221013	785.19	201500	-16.97	20230713	28400	489.08	20230102	201500	-16.97	20230713	18900	785.19	20221013	0.85	N	328130	500	61 억	1944524	N	N	1084	N	N
120	20230810	101008	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	168000	-2900	5	-1.70	11578280300	69290	29.67	168100	169800	165700	222000	119700	170900	167062.76	15.71	-13096	177233	174066	169033	165866	160833	175650	167450	62	51150	500	109370	100	1	12381004	20800	-49.44	29.81	12	0.56	-3398.00	5636.00	201500	20230713	-16.63	18900	20221013	788.89	201500	-16.63	20230713	28400	491.55	20230102	201500	-16.63	20230713	18900	788.89	20221013	0.85	N	328130	500	61 억	1944524	N	N	1084	N	N
121	20230810	091019	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	167100	-3800	5	-2.22	3932635500	23453	10.04	168100	169800	166900	222000	119700	170900	167589.52	15.71	-3499	177233	174066	169033	165866	160833	175650	167450	62	51150	500	109370	100	1	12381004	20689	-49.18	29.65	12	0.19	-3398.00	5636.00	201500	20230713	-17.07	18900	20221013	784.13	201500	-17.07	20230713	28400	488.38	20230102	201500	-17.07	20230713	18900	784.13	20221013	0.85	N	328130	500	61 억	1944524	N	N	1084	N	N
122	20230809	161004	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	170900	2800	2	1.67	38776136400	230483	88.63	165500	172200	164000	218500	117700	168100	168228.88	15.61	13346	172500	170300	166200	164000	159900	171400	165100	62	50400	500	107580	100	1	12381004	21159	-50.29	30.32	12	1.86	-3398.00	5636.00	201500	20230713	-15.19	18900	20221013	804.23	201500	-15.19	20230713	28400	501.76	20230102	201500	-15.19	20230713	18900	804.23	20221013	0.86	N	328130	500	61 억	1932065	N	N	1084	N	N
123	20230809	150953	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	171100	3000	2	1.78	36290211400	215892	83.02	165500	172200	164000	218500	117700	168100	168094.28	15.61	12818	172500	170300	166200	164000	159900	171400	165100	62	50400	500	107580	100	1	12381004	21184	-50.35	30.36	12	1.74	-3398.00	5636.00	201500	20230713	-15.09	18900	20221013	805.29	201500	-15.09	20230713	28400	502.46	20230102	201500	-15.09	20230713	18900	805.29	20221013	0.86	N	328130	500	61 억	1932065	N	N	21	N	N
124	20230809	140949	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	169000	900	2	0.54	23948247400	143695	55.26	165500	169300	164000	218500	117700	168100	166658.31	15.61	4061	172500	170300	166200	164000	159900	171400	165100	62	50400	500	107580	100	1	12381004	20924	-49.74	29.99	12	1.16	-3398.00	5636.00	201500	20230713	-16.13	18900	20221013	794.18	201500	-16.13	20230713	28400	495.07	20230102	201500	-16.13	20230713	18900	794.18	20221013	0.86	N	328130	500	61 억	1932065	N	N	21	N	N
125	20230809	131011	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	168600	500	2	0.30	20700410400	124415	47.84	165500	169300	164000	218500	117700	168100	166379.25	15.61	2216	172500	170300	166200	164000	159900	171400	165100	62	50400	500	107580	100	1	12381004	20874	-49.62	29.91	12	1.00	-3398.00	5636.00	201500	20230713	-16.33	18900	20221013	792.06	201500	-16.33	20230713	28400	493.66	20230102	201500	-16.33	20230713	18900	792.06	20221013	0.86	N	328130	500	61 억	1932065	N	N	21	N	N
126	20230809	121011	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	167700	-400	5	-0.24	17729054200	106763	41.05	165500	169300	164000	218500	117700	168100	166056.18	15.61	-2459	172500	170300	166200	164000	159900	171400	165100	62	50400	500	107580	100	1	12381004	20763	-49.35	29.76	12	0.86	-3398.00	5636.00	201500	20230713	-16.77	18900	20221013	787.30	201500	-16.77	20230713	28400	490.49	20230102	201500	-16.77	20230713	18900	787.30	20221013	0.86	N	328130	500	61 억	1932065	N	N	21	N	N
127	20230809	111002	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	167300	-800	5	-0.48	15161953200	91469	35.17	165500	169300	164000	218500	117700	168100	165755.57	15.61	-7091	172500	170300	166200	164000	159900	171400	165100	62	50400	500	107580	100	1	12381004	20713	-49.23	29.68	12	0.74	-3398.00	5636.00	201500	20230713	-16.97	18900	20221013	785.19	201500	-16.97	20230713	28400	489.08	20230102	201500	-16.97	20230713	18900	785.19	20221013	0.86	N	328130	500	61 억	1932065	N	N	21	N	N
128	20230809	100950	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	164600	-3500	5	-2.08	9707084900	58827	22.62	165500	166900	164000	218500	117700	168100	165000.43	15.61	-8025	172500	170300	166200	164000	159900	171400	165100	62	50400	500	107580	100	1	12381004	20379	-48.44	29.21	12	0.48	-3398.00	5636.00	201500	20230713	-18.31	18900	20221013	770.90	201500	-18.31	20230713	28400	479.58	20230102	201500	-18.31	20230713	18900	770.90	20221013	0.86	N	328130	500	61 억	1932065	N	N	21	N	N
129	20230809	090956	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	164800	-3300	5	-1.96	3001838300	18156	6.98	165500	166900	164100	218500	117700	168100	165305.87	15.61	-2902	172500	170300	166200	164000	159900	171400	165100	62	50400	500	107580	100	1	12381004	20404	-48.50	29.24	12	0.15	-3398.00	5636.00	201500	20230713	-18.21	18900	20221013	771.96	201500	-18.21	20230713	28400	480.28	20230102	201500	-18.21	20230713	18900	771.96	20221013	0.86	N	328130	500	61 억	1932065	N	N	21	N	N
130	20230808	161014	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	168100	4100	2	2.50	42625079800	258175	74.61	166900	168400	162100	213000	114800	164000	165095.49	15.51	10414	177266	170632	166366	159732	155466	168500	157600	62	49100	500	104960	100	1	12381004	20812	-49.47	29.83	12	2.09	-3398.00	5636.00	201500	20230713	-16.58	18900	20221013	789.42	201500	-16.58	20230713	28400	491.90	20230102	201500	-16.58	20230713	18900	789.42	20221013	0.87	N	328130	500	61 억	1919730	N	N	21	N	N
131	20230808	151001	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	167100	3100	2	1.89	39664693000	240544	69.52	166900	167500	162100	213000	114800	164000	164898.30	15.51	7670	177266	170632	166366	159732	155466	168500	157600	62	49100	500	104960	100	1	12381004	20689	-49.18	29.65	12	1.94	-3398.00	5636.00	201500	20230713	-17.07	18900	20221013	784.13	201500	-17.07	20230713	28400	488.38	20230102	201500	-17.07	20230713	18900	784.13	20221013	0.87	N	328130	500	61 억	1919730	N	N	119	N	N
132	20230808	140958	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	164800	800	2	0.49	34353219300	208587	60.28	166900	167500	162100	213000	114800	164000	164697.17	15.51	3306	177266	170632	166366	159732	155466	168500	157600	62	49100	500	104960	100	1	12381004	20404	-48.50	29.24	12	1.68	-3398.00	5636.00	201500	20230713	-18.21	18900	20221013	771.96	201500	-18.21	20230713	28400	480.28	20230102	201500	-18.21	20230713	18900	771.96	20221013	0.87	N	328130	500	61 억	1919730	N	N	119	N	N
133	20230808	130948	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	163500	-500	5	-0.30	26959701200	163881	47.36	166900	167500	162100	213000	114800	164000	164509.88	15.51	-1658	177266	170632	166366	159732	155466	168500	157600	62	49100	500	104960	100	1	12381004	20243	-48.12	29.01	12	1.32	-3398.00	5636.00	201500	20230713	-18.86	18900	20221013	765.08	201500	-18.86	20230713	28400	475.70	20230102	201500	-18.86	20230713	18900	765.08	20221013	0.87	N	328130	500	61 억	1919730	N	N	119	N	N
134	20230808	120955	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	164100	100	2	0.06	24823716100	150812	43.59	166900	167500	162100	213000	114800	164000	164603.10	15.51	-1188	177266	170632	166366	159732	155466	168500	157600	62	49100	500	104960	100	1	12381004	20317	-48.29	29.12	12	1.22	-3398.00	5636.00	201500	20230713	-18.56	18900	20221013	768.25	201500	-18.56	20230713	28400	477.82	20230102	201500	-18.56	20230713	18900	768.25	20221013	0.87	N	328130	500	61 억	1919730	N	N	119	N	N
135	20230808	110943	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	163500	-500	5	-0.30	20245995000	122840	35.50	166900	167500	162100	213000	114800	164000	164820.48	15.51	-1652	177266	170632	166366	159732	155466	168500	157600	62	49100	500	104960	100	1	12381004	20243	-48.12	29.01	12	0.99	-3398.00	5636.00	201500	20230713	-18.86	18900	20221013	765.08	201500	-18.86	20230713	28400	475.70	20230102	201500	-18.86	20230713	18900	765.08	20221013	0.87	N	328130	500	61 억	1919730	N	N	119	N	N
136	20230808	100957	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	165400	1400	2	0.85	14853361900	89868	25.97	166900	167500	162100	213000	114800	164000	165289.42	15.51	-469	177266	170632	166366	159732	155466	168500	157600	62	49100	500	104960	100	1	12381004	20478	-48.68	29.35	12	0.73	-3398.00	5636.00	201500	20230713	-17.92	18900	20221013	775.13	201500	-17.92	20230713	28400	482.39	20230102	201500	-17.92	20230713	18900	775.13	20221013	0.87	N	328130	500	61 억	1919730	N	N	119	N	N
137	20230808	091002	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	165000	1000	2	0.61	3685206800	22174	6.41	166900	167500	164600	213000	114800	164000	166263.65	15.51	-1907	177266	170632	166366	159732	155466	168500	157600	62	49100	500	104960	100	1	12381004	20429	-48.56	29.28	12	0.18	-3398.00	5636.00	201500	20230713	-18.11	18900	20221013	773.02	201500	-18.11	20230713	28400	480.99	20230102	201500	-18.11	20230713	18900	773.02	20221013	0.87	N	328130	500	61 억	1919730	N	N	119	N	N
138	20230807	160952	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	164000	-9500	5	-5.48	56995067600	343952	115.94	172900	173000	162100	225500	121500	173500	165707.88	15.75	-34175	177900	175700	173100	170900	168300	176800	172000	62	52000	500	111040	100	1	12381004	20305	-48.26	29.10	12	2.78	-3398.00	5636.00	201500	20230713	-18.61	18900	20221013	767.72	201500	-18.61	20230713	28400	477.46	20230102	201500	-18.61	20230713	18900	767.72	20221013	0.86	N	328130	500	61 억	1949987	N	N	119	N	N
139	20230807	150952	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	164100	-9400	5	-5.42	55180471700	332883	112.21	172900	173000	162100	225500	121500	173500	165764.50	15.75	-32612	177900	175700	173100	170900	168300	176800	172000	62	52000	500	111040	100	1	12381004	20317	-48.29	29.12	12	2.69	-3398.00	5636.00	201500	20230713	-18.56	18900	20221013	768.25	201500	-18.56	20230713	28400	477.82	20230102	201500	-18.56	20230713	18900	768.25	20221013	0.86	N	328130	500	61 억	1949987	N	N	28	N	N
140	20230807	140959	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	164100	-9400	5	-5.42	50373860000	303541	102.32	172900	173000	162100	225500	121500	173500	165953.14	15.75	-29913	177900	175700	173100	170900	168300	176800	172000	62	52000	500	111040	100	1	12381004	20317	-48.29	29.12	12	2.45	-3398.00	5636.00	201500	20230713	-18.56	18900	20221013	768.25	201500	-18.56	20230713	28400	477.82	20230102	201500	-18.56	20230713	18900	768.25	20221013	0.86	N	328130	500	61 억	1949987	N	N	28	N	N
141	20230807	130947	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	163600	-9900	5	-5.71	46230447000	278229	93.78	172900	173000	162100	225500	121500	173500	166158.72	15.75	-27193	177900	175700	173100	170900	168300	176800	172000	62	52000	500	111040	100	1	12381004	20255	-48.15	29.03	12	2.25	-3398.00	5636.00	201500	20230713	-18.81	18900	20221013	765.61	201500	-18.81	20230713	28400	476.06	20230102	201500	-18.81	20230713	18900	765.61	20221013	0.86	N	328130	500	61 억	1949987	N	N	28	N	N
142	20230807	120946	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	164400	-9100	5	-5.24	40232792800	241609	81.44	172900	173000	162100	225500	121500	173500	166519.19	15.75	-24759	177900	175700	173100	170900	168300	176800	172000	62	52000	500	111040	100	1	12381004	20354	-48.38	29.17	12	1.95	-3398.00	5636.00	201500	20230713	-18.41	18900	20221013	769.84	201500	-18.41	20230713	28400	478.87	20230102	201500	-18.41	20230713	18900	769.84	20221013	0.86	N	328130	500	61 억	1949987	N	N	28	N	N
143	20230807	110938	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	164700	-8800	5	-5.07	36043062700	216172	72.87	172900	173000	162100	225500	121500	173500	166732.10	15.75	-21095	177900	175700	173100	170900	168300	176800	172000	62	52000	500	111040	100	1	12381004	20392	-48.47	29.22	12	1.75	-3398.00	5636.00	201500	20230713	-18.26	18900	20221013	771.43	201500	-18.26	20230713	28400	479.93	20230102	201500	-18.26	20230713	18900	771.43	20221013	0.86	N	328130	500	61 억	1949987	N	N	28	N	N
144	20230807	100951	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	166800	-6700	5	-3.86	19108684200	113266	38.18	172900	173000	165700	225500	121500	173500	168704.70	15.75	-18322	177900	175700	173100	170900	168300	176800	172000	62	52000	500	111040	100	1	12381004	20652	-49.09	29.60	12	0.91	-3398.00	5636.00	201500	20230713	-17.22	18900	20221013	782.54	201500	-17.22	20230713	28400	487.32	20230102	201500	-17.22	20230713	18900	782.54	20221013	0.86	N	328130	500	61 억	1949987	N	N	28	N	N
145	20230807	090948	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	169500	-4000	5	-2.31	5239229500	30864	10.40	172900	173000	167600	225500	121500	173500	169747.62	15.75	-5132	177900	175700	173100	170900	168300	176800	172000	62	52000	500	111040	100	1	12381004	20986	-49.88	30.07	12	0.25	-3398.00	5636.00	201500	20230713	-15.88	18900	20221013	796.83	201500	-15.88	20230713	28400	496.83	20230102	201500	-15.88	20230713	18900	796.83	20221013	0.86	N	328130	500	61 억	1949987	N	N	28	N	N
146	20230804	160941	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	173500	4500	2	2.66	50806596600	293151	63.88	172000	175300	170500	219500	118300	169000	173312.09	15.33	54125	176666	172832	166866	163032	157066	174750	164950	62	50600	500	108160	100	1	12381004	21481	-51.06	30.78	12	2.37	-3398.00	5636.00	201500	20230713	-13.90	18900	20221013	817.99	201500	-13.90	20230713	28400	510.92	20230102	201500	-13.90	20230713	18900	817.99	20221013	0.88	N	328130	500	61 억	1897624	N	N	26	N	N
147	20230804	150941	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	173100	4100	2	2.43	49273580700	284298	61.95	172000	175300	170500	219500	118300	169000	173316.97	15.33	52021	176666	172832	166866	163032	157066	174750	164950	62	50600	500	108160	100	1	12381004	21432	-50.94	30.71	12	2.30	-3398.00	5636.00	201500	20230713	-14.09	18900	20221013	815.87	201500	-14.09	20230713	28400	509.51	20230102	201500	-14.09	20230713	18900	815.87	20221013	0.88	N	328130	500	61 억	1897624	N	N	84	N	N
148	20230804	140954	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	174000	5000	2	2.96	44938382900	259308	56.50	172000	175300	170500	219500	118300	169000	173301.51	15.33	46737	176666	172832	166866	163032	157066	174750	164950	62	50600	500	108160	100	1	12381004	21543	-51.21	30.87	12	2.09	-3398.00	5636.00	201500	20230713	-13.65	18900	20221013	820.63	201500	-13.65	20230713	28400	512.68	20230102	201500	-13.65	20230713	18900	820.63	20221013	0.88	N	328130	500	61 억	1897624	N	N	84	N	N
149	20230804	130939	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	172700	3700	2	2.19	40471091300	233584	50.90	172000	175300	170500	219500	118300	169000	173261.77	15.33	36576	176666	172832	166866	163032	157066	174750	164950	62	50600	500	108160	100	1	12381004	21382	-50.82	30.64	12	1.89	-3398.00	5636.00	201500	20230713	-14.29	18900	20221013	813.76	201500	-14.29	20230713	28400	508.10	20230102	201500	-14.29	20230713	18900	813.76	20221013	0.88	N	328130	500	61 억	1897624	N	N	84	N	N
150	20230804	120932	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	171600	2600	2	1.54	37516149600	216375	47.15	172000	175300	170500	219500	118300	169000	173385.27	15.33	36669	176666	172832	166866	163032	157066	174750	164950	62	50600	500	108160	100	1	12381004	21246	-50.50	30.45	12	1.75	-3398.00	5636.00	201500	20230713	-14.84	18900	20221013	807.94	201500	-14.84	20230713	28400	504.23	20230102	201500	-14.84	20230713	18900	807.94	20221013	0.88	N	328130	500	61 억	1897624	N	N	84	N	N
151	20230804	110945	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	172800	3800	2	2.25	33438408400	192714	41.99	172000	175300	170500	219500	118300	169000	173513.59	15.33	36584	176666	172832	166866	163032	157066	174750	164950	62	50600	500	108160	100	1	12381004	21394	-50.85	30.66	12	1.56	-3398.00	5636.00	201500	20230713	-14.24	18900	20221013	814.29	201500	-14.24	20230713	28400	508.45	20230102	201500	-14.24	20230713	18900	814.29	20221013	0.88	N	328130	500	61 억	1897624	N	N	84	N	N
152	20230804	100928	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	173600	4600	2	2.72	22500275100	129941	28.31	172000	174600	170500	219500	118300	169000	173158.27	15.33	21630	176666	172832	166866	163032	157066	174750	164950	62	50600	500	108160	100	1	12381004	21493	-51.09	30.80	12	1.05	-3398.00	5636.00	201500	20230713	-13.85	18900	20221013	818.52	201500	-13.85	20230713	28400	511.27	20230102	201500	-13.85	20230713	18900	818.52	20221013	0.88	N	328130	500	61 억	1897624	N	N	84	N	N
153	20230804	090929	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	172600	3600	2	2.13	6639917900	38467	8.38	172000	174200	171200	219500	118300	169000	172615.23	15.33	966	176666	172832	166866	163032	157066	174750	164950	62	50600	500	108160	100	1	12381004	21370	-50.79	30.62	12	0.31	-3398.00	5636.00	201500	20230713	-14.34	18900	20221013	813.23	201500	-14.34	20230713	28400	507.75	20230102	201500	-14.34	20230713	18900	813.23	20221013	0.88	N	328130	500	61 억	1897624	N	N	84	N	N
154	20230803	160932	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	169000	-1300	5	-0.76	75364756000	455306	95.34	166400	170700	160900	221000	119300	170300	165516.45	15.41	-9197	188100	179200	174100	165200	160100	176650	162650	62	50850	500	108990	100	1	12381004	20924	-49.74	29.99	12	3.68	-3398.00	5636.00	201500	20230713	-16.13	18900	20221013	794.18	201500	-16.13	20230713	28400	495.07	20230102	201500	-16.13	20230713	18900	794.18	20221013	0.86	N	328130	500	61 억	1907892	N	N	84	N	N
155	20230803	150938	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	167700	-2600	5	-1.53	73466086000	444025	92.98	166400	170700	160900	221000	119300	170300	165451.96	15.41	-9944	188100	179200	174100	165200	160100	176650	162650	62	50850	500	108990	100	1	12381004	20763	-49.35	29.76	12	3.59	-3398.00	5636.00	201500	20230713	-16.77	18900	20221013	787.30	201500	-16.77	20230713	28400	490.49	20230102	201500	-16.77	20230713	18900	787.30	20221013	0.86	N	328130	500	61 억	1907892	N	N	3	N	N
156	20230803	140931	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	165800	-4500	5	-2.64	65274413100	395359	82.79	166400	169600	160900	221000	119300	170300	165098.15	15.41	-11876	188100	179200	174100	165200	160100	176650	162650	62	50850	500	108990	100	1	12381004	20528	-48.79	29.42	12	3.19	-3398.00	5636.00	201500	20230713	-17.72	18900	20221013	777.25	201500	-17.72	20230713	28400	483.80	20230102	201500	-17.72	20230713	18900	777.25	20221013	0.86	N	328130	500	61 억	1907892	N	N	3	N	N
157	20230803	130932	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	165200	-5100	5	-2.99	60263360200	365146	76.46	166400	169600	160900	221000	119300	170300	165035.27	15.41	-11246	188100	179200	174100	165200	160100	176650	162650	62	50850	500	108990	100	1	12381004	20453	-48.62	29.31	12	2.95	-3398.00	5636.00	201500	20230713	-18.01	18900	20221013	774.07	201500	-18.01	20230713	28400	481.69	20230102	201500	-18.01	20230713	18900	774.07	20221013	0.86	N	328130	500	61 억	1907892	N	N	3	N	N
158	20230803	120938	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	163800	-6500	5	-3.82	55462631300	335845	70.32	166400	169600	160900	221000	119300	170300	165139.48	15.41	-12048	188100	179200	174100	165200	160100	176650	162650	62	50850	500	108990	100	1	12381004	20280	-48.20	29.06	12	2.71	-3398.00	5636.00	201500	20230713	-18.71	18900	20221013	766.67	201500	-18.71	20230713	28400	476.76	20230102	201500	-18.71	20230713	18900	766.67	20221013	0.86	N	328130	500	61 억	1907892	N	N	3	N	N
159	20230803	110926	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	163800	-6500	5	-3.82	47761363400	288365	60.38	166400	169600	161100	221000	119300	170300	165623.88	15.41	-12373	188100	179200	174100	165200	160100	176650	162650	62	50850	500	108990	100	1	12381004	20280	-48.20	29.06	12	2.33	-3398.00	5636.00	201500	20230713	-18.71	18900	20221013	766.67	201500	-18.71	20230713	28400	476.76	20230102	201500	-18.71	20230713	18900	766.67	20221013	0.86	N	328130	500	61 억	1907892	N	N	3	N	N
160	20230803	100923	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	166600	-3700	5	-2.17	30211642100	181300	37.96	166400	169600	163500	221000	119300	170300	166633.61	15.41	638	188100	179200	174100	165200	160100	176650	162650	62	50850	500	108990	100	1	12381004	20627	-49.03	29.56	12	1.46	-3398.00	5636.00	201500	20230713	-17.32	18900	20221013	781.48	201500	-17.32	20230713	28400	486.62	20230102	201500	-17.32	20230713	18900	781.48	20221013	0.86	N	328130	500	61 억	1907892	N	N	3	N	N
161	20230803	090925	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	166200	-4100	5	-2.41	10710626400	64110	13.42	166400	169600	165100	221000	119300	170300	167053.02	15.41	6357	188100	179200	174100	165200	160100	176650	162650	62	50850	500	108990	100	1	12381004	20577	-48.91	29.49	12	0.52	-3398.00	5636.00	201500	20230713	-17.52	18900	20221013	779.37	201500	-17.52	20230713	28400	485.21	20230102	201500	-17.52	20230713	18900	779.37	20221013	0.86	N	328130	500	61 억	1907892	N	N	3	N	N
162	20230802	160932	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	170300	-10900	5	-6.02	82717365400	473107	45.34	182200	183000	169000	235500	126900	181200	174837.09	16.12	-84330	197600	189400	179500	171300	161400	193500	175400	62	54300	500	115960	100	1	12340654	21016	-50.12	30.22	12	3.83	-3398.00	5636.00	201500	20230713	-15.48	18900	20221013	801.06	201500	-15.48	20230713	28400	499.65	20230102	201500	-15.48	20230713	18900	801.06	20221013	0.87	N	328130	500	61 억	1989899	N	N	3	N	N
163	20230802	150943	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	170200	-11000	5	-6.07	79573412600	454645	43.57	182200	183000	169000	235500	126900	181200	175009.38	16.12	-82997	197600	189400	179500	171300	161400	193500	175400	62	54300	500	115960	100	1	12340654	21004	-50.09	30.20	12	3.68	-3398.00	5636.00	201500	20230713	-15.53	18900	20221013	800.53	201500	-15.53	20230713	28400	499.30	20230102	201500	-15.53	20230713	18900	800.53	20221013	0.87	N	328130	500	61 억	1989899	N	N	132	N	N
164	20230802	140932	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	170500	-10700	5	-5.91	72179794300	411477	39.43	182200	183000	169000	235500	126900	181200	175402.08	16.12	-80006	197600	189400	179500	171300	161400	193500	175400	62	54300	500	115960	100	1	12340654	21041	-50.18	30.25	12	3.33	-3398.00	5636.00	201500	20230713	-15.38	18900	20221013	802.12	201500	-15.38	20230713	28400	500.35	20230102	201500	-15.38	20230713	18900	802.12	20221013	0.87	N	328130	500	61 억	1989899	N	N	132	N	N
165	20230802	130926	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	171600	-9600	5	-5.30	58854145500	333327	31.95	182200	183000	171000	235500	126900	181200	176551.66	16.12	-70366	197600	189400	179500	171300	161400	193500	175400	62	54300	500	115960	100	1	12340654	21177	-50.50	30.45	12	2.70	-3398.00	5636.00	201500	20230713	-14.84	18900	20221013	807.94	201500	-14.84	20230713	28400	504.23	20230102	201500	-14.84	20230713	18900	807.94	20221013	0.87	N	328130	500	61 억	1989899	N	N	132	N	N
166	20230802	120921	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	173100	-8100	5	-4.47	53092040900	300085	28.76	182200	183000	171000	235500	126900	181200	176908.86	16.12	-68666	197600	189400	179500	171300	161400	193500	175400	62	54300	500	115960	100	1	12340654	21362	-50.94	30.71	12	2.43	-3398.00	5636.00	201500	20230713	-14.09	18900	20221013	815.87	201500	-14.09	20230713	28400	509.51	20230102	201500	-14.09	20230713	18900	815.87	20221013	0.87	N	328130	500	61 억	1989899	N	N	132	N	N
167	20230802	110924	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	174600	-6600	5	-3.64	43582411600	244922	23.47	182200	183000	173400	235500	126900	181200	177930.52	16.12	-57506	197600	189400	179500	171300	161400	193500	175400	62	54300	500	115960	100	1	12340654	21547	-51.38	30.98	12	1.98	-3398.00	5636.00	201500	20230713	-13.35	18900	20221013	823.81	201500	-13.35	20230713	28400	514.79	20230102	201500	-13.35	20230713	18900	823.81	20221013	0.87	N	328130	500	61 억	1989899	N	N	132	N	N
168	20230802	100924	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	177700	-3500	5	-1.93	30981019900	172843	16.56	182200	183000	175500	235500	126900	181200	179232.17	16.12	-39837	197600	189400	179500	171300	161400	193500	175400	62	54300	500	115960	100	1	12340654	21929	-52.30	31.53	12	1.40	-3398.00	5636.00	201500	20230713	-11.81	18900	20221013	840.21	201500	-11.81	20230713	28400	525.70	20230102	201500	-11.81	20230713	18900	840.21	20221013	0.87	N	328130	500	61 억	1989899	N	N	132	N	N
169	20230802	090923	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	182400	1200	2	0.66	9127615800	50259	4.82	182200	183000	179000	235500	126900	181200	181620.03	16.12	-6819	197600	189400	179500	171300	161400	193500	175400	62	54300	500	115960	100	1	12340654	22509	-53.68	32.36	12	0.41	-3398.00	5636.00	201500	20230713	-9.48	18900	20221013	865.08	201500	-9.48	20230713	28400	542.25	20230102	201500	-9.48	20230713	18900	865.08	20221013	0.87	N	328130	500	61 억	1989899	N	N	132	N	N
170	20230801	160924	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	181200	8600	2	4.98	186509058700	1037574	293.75	174200	187700	169600	224000	120900	172600	179753.44	15.78	44093	179066	175832	171466	168232	163866	177450	169850	62	51550	500	110460	100	1	12340654	22361	-53.33	32.15	12	8.41	-3398.00	5636.00	201500	20230713	-10.07	18900	20221013	858.73	201500	-10.07	20230713	28400	538.03	20230102	201500	-10.07	20230713	18900	858.73	20221013	0.84	N	328130	500	61 억	1947082	N	N	132	N	N
171	20230801	150919	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	180200	7600	2	4.40	181721447700	1011049	286.24	174200	187700	169600	224000	120900	172600	179735.94	15.78	48903	179066	175832	171466	168232	163866	177450	169850	62	51550	500	110460	100	1	12340654	22238	-53.03	31.97	12	8.19	-3398.00	5636.00	201500	20230713	-10.57	18900	20221013	853.44	201500	-10.57	20230713	28400	534.51	20230102	201500	-10.57	20230713	18900	853.44	20221013	0.84	N	328130	500	61 억	1947082	N	N	9	N	N
172	20230801	140936	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	179200	6600	2	3.82	167681177600	933200	264.20	174200	187700	169600	224000	120900	172600	179684.50	15.78	48808	179066	175832	171466	168232	163866	177450	169850	62	51550	500	110460	100	1	12340654	22114	-52.74	31.80	12	7.56	-3398.00	5636.00	201500	20230713	-11.07	18900	20221013	848.15	201500	-11.07	20230713	28400	530.99	20230102	201500	-11.07	20230713	18900	848.15	20221013	0.84	N	328130	500	61 억	1947082	N	N	9	N	N
173	20230801	130915	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	181200	8600	2	4.98	145684549100	810076	229.34	174200	187700	169600	224000	120900	172600	179841.09	15.78	59317	179066	175832	171466	168232	163866	177450	169850	62	51550	500	110460	100	1	12340654	22361	-53.33	32.15	12	6.56	-3398.00	5636.00	201500	20230713	-10.07	18900	20221013	858.73	201500	-10.07	20230713	28400	538.03	20230102	201500	-10.07	20230713	18900	858.73	20221013	0.84	N	328130	500	61 억	1947082	N	N	9	N	N
174	20230801	120915	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	181600	9000	2	5.21	107136480800	601135	170.19	174200	183800	169600	224000	120900	172600	178224.19	15.78	47712	179066	175832	171466	168232	163866	177450	169850	62	51550	500	110460	100	1	12340654	22411	-53.44	32.22	12	4.87	-3398.00	5636.00	201500	20230713	-9.88	18900	20221013	860.85	201500	-9.88	20230713	28400	539.44	20230102	201500	-9.88	20230713	18900	860.85	20221013	0.84	N	328130	500	61 억	1947082	N	N	9	N	N
175	20230801	110911	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	182600	10000	2	5.79	89179315200	502114	142.16	174200	183800	169600	224000	120900	172600	177608.26	15.78	43834	179066	175832	171466	168232	163866	177450	169850	62	51550	500	110460	100	1	12340654	22534	-53.74	32.40	12	4.07	-3398.00	5636.00	201500	20230713	-9.38	18900	20221013	866.14	201500	-9.38	20230713	28400	542.96	20230102	201500	-9.38	20230713	18900	866.14	20221013	0.84	N	328130	500	61 억	1947082	N	N	9	N	N
176	20230801	100918	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	176000	3400	2	1.97	26273119600	152352	43.13	174200	176000	169600	224000	120900	172600	172450.06	15.78	2634	179066	175832	171466	168232	163866	177450	169850	62	51550	500	110460	100	1	12340654	21720	-51.80	31.23	12	1.23	-3398.00	5636.00	201500	20230713	-12.66	18900	20221013	831.22	201500	-12.66	20230713	28400	519.72	20230102	201500	-12.66	20230713	18900	831.22	20221013	0.84	N	328130	500	61 억	1947082	N	N	9	N	N
177	20230801	090909	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	169900	-2700	5	-1.56	5157849400	30042	8.51	174200	174200	169800	224000	120900	172600	171686.25	15.78	-5969	179066	175832	171466	168232	163866	177450	169850	62	51550	500	110460	100	1	12340654	20967	-50.00	30.15	12	0.24	-3398.00	5636.00	201500	20230713	-15.68	18900	20221013	798.94	201500	-15.68	20230713	28400	498.24	20230102	201500	-15.68	20230713	18900	798.94	20221013	0.84	N	328130	500	61 억	1947082	N	N	9	N	N

85 KiB Raw Blame History

85 KiB

Raw Blame History