KissMeData/402030/price/prices-20230901.csv at 247dc06affe736781f3fd522bb1f7939e34bdb9d

Files

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

70 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	20230927	161215	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	78000	2600	2	3.45	17450237300	223210	32.80	74200	81000	73500	98000	52800	75400	78179.55	0.80	3850	88533	81966	75433	68866	62333	85250	72150	29	22600	500	46740	100	1	5708444	4453	-120.74	10.91	12	3.91	-646.00	7148.00	157700	20230228	-50.54	16850	20221012	362.91	157700	-50.54	20230228	24650	216.43	20230105	157700	-50.54	20230228	16850	362.91	20221012	2.40	N	402030	500	28 억	45892	N	N	9	N	N
3	20230927	151227	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	77800	2400	2	3.18	16717097300	213803	31.41	74200	81000	73500	98000	52800	75400	78189.57	0.80	3906	88533	81966	75433	68866	62333	85250	72150	29	22600	500	46740	100	1	5708444	4441	-120.43	10.88	12	3.75	-646.00	7148.00	157700	20230228	-50.67	16850	20221012	361.72	157700	-50.67	20230228	24650	215.62	20230105	157700	-50.67	20230228	16850	361.72	20221012	2.40	N	402030	500	28 억	45892	N	N	9	N	N
4	20230927	141229	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	77400	2000	2	2.65	15452819400	197577	29.03	74200	81000	73500	98000	52800	75400	78211.97	0.80	-2408	88533	81966	75433	68866	62333	85250	72150	29	22600	500	46740	100	1	5708444	4418	-119.81	10.83	12	3.46	-646.00	7148.00	157700	20230228	-50.92	16850	20221012	359.35	157700	-50.92	20230228	24650	214.00	20230105	157700	-50.92	20230228	16850	359.35	20221012	2.40	N	402030	500	28 억	45892	N	N	9	N	N
5	20230927	131212	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	76800	1400	2	1.86	14904847600	190488	27.99	74200	81000	73500	98000	52800	75400	78245.96	0.80	-3943	88533	81966	75433	68866	62333	85250	72150	29	22600	500	46740	100	1	5708444	4384	-118.89	10.74	12	3.34	-646.00	7148.00	157700	20230228	-51.30	16850	20221012	355.79	157700	-51.30	20230228	24650	211.56	20230105	157700	-51.30	20230228	16850	355.79	20221012	2.40	N	402030	500	28 억	45892	N	N	9	N	N
6	20230927	121208	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	76100	700	2	0.93	14335335800	183067	26.90	74200	81000	73500	98000	52800	75400	78306.88	0.80	-4969	88533	81966	75433	68866	62333	85250	72150	29	22600	500	46740	100	1	5708444	4344	-117.80	10.65	12	3.21	-646.00	7148.00	157700	20230228	-51.74	16850	20221012	351.63	157700	-51.74	20230228	24650	208.72	20230105	157700	-51.74	20230228	16850	351.63	20221012	2.40	N	402030	500	28 억	45892	N	N	9	N	N
7	20230927	111222	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	77300	1900	2	2.52	13432628400	171309	25.17	74200	81000	73500	98000	52800	75400	78412.11	0.80	-5765	88533	81966	75433	68866	62333	85250	72150	29	22600	500	46740	100	1	5708444	4413	-119.66	10.81	12	3.00	-646.00	7148.00	157700	20230228	-50.98	16850	20221012	358.75	157700	-50.98	20230228	24650	213.59	20230105	157700	-50.98	20230228	16850	358.75	20221012	2.40	N	402030	500	28 억	45892	N	N	9	N	N
8	20230927	101214	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	77200	1800	2	2.39	12000995600	152927	22.47	74200	81000	73500	98000	52800	75400	78475.80	0.80	-5826	88533	81966	75433	68866	62333	85250	72150	29	22600	500	46740	100	1	5708444	4407	-119.50	10.80	12	2.68	-646.00	7148.00	157700	20230228	-51.05	16850	20221012	358.16	157700	-51.05	20230228	24650	213.18	20230105	157700	-51.05	20230228	16850	358.16	20221012	2.40	N	402030	500	28 억	45892	N	N	9	N	N
9	20230927	091235	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	79200	3800	2	5.04	4123317400	53178	7.81	74200	79300	73500	98000	52800	75400	77539.00	0.80	1552	88533	81966	75433	68866	62333	85250	72150	29	22600	500	46740	100	1	5708444	4521	-122.60	11.08	12	0.93	-646.00	7148.00	157700	20230228	-49.78	16850	20221012	370.03	157700	-49.78	20230228	24650	221.30	20230105	157700	-49.78	20230228	16850	370.03	20221012	2.40	N	402030	500	28 억	45892	N	N	9	N	N
10	20230926	161211	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	75400	5900	2	8.49	51850568100	675154	570.05	69000	82000	68900	90300	48700	69500	76808.18	0.46	19633	77766	73632	71566	67432	65366	72600	66400	29	20800	500	43090	100	1	5708444	4304	-116.72	10.55	12	11.83	-646.00	7148.00	157700	20230228	-52.19	16850	20221012	347.48	157700	-52.19	20230228	24650	205.88	20230105	157700	-52.19	20230228	16850	347.48	20221012	2.33	N	402030	500	28 억	26280	N	N	9	N	N
11	20230926	151210	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	76300	6800	2	9.78	50564254900	658136	555.68	69000	82000	68900	90300	48700	69500	76837.59	0.46	16283	77766	73632	71566	67432	65366	72600	66400	29	20800	500	43090	100	1	5708444	4356	-118.11	10.67	12	11.53	-646.00	7148.00	157700	20230228	-51.62	16850	20221012	352.82	157700	-51.62	20230228	24650	209.53	20230105	157700	-51.62	20230228	16850	352.82	20221012	2.33	N	402030	500	28 억	26280	N	N	25	N	N
12	20230926	141202	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	77100	7600	2	10.94	43758288500	570475	481.67	69000	82000	68900	90300	48700	69500	76714.19	0.46	5889	77766	73632	71566	67432	65366	72600	66400	29	20800	500	43090	100	1	5708444	4401	-119.35	10.79	12	9.99	-646.00	7148.00	157700	20230228	-51.11	16850	20221012	357.57	157700	-51.11	20230228	24650	212.78	20230105	157700	-51.11	20230228	16850	357.57	20221012	2.33	N	402030	500	28 억	26280	N	N	25	N	N
13	20230926	131206	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	75000	5500	2	7.91	40746763800	530683	448.07	69000	82000	68900	90300	48700	69500	76791.71	0.46	598	77766	73632	71566	67432	65366	72600	66400	29	20800	500	43090	100	1	5708444	4281	-116.10	10.49	12	9.30	-646.00	7148.00	157700	20230228	-52.44	16850	20221012	345.10	157700	-52.44	20230228	24650	204.26	20230105	157700	-52.44	20230228	16850	345.10	20221012	2.33	N	402030	500	28 억	26280	N	N	25	N	N
14	20230926	121215	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	76200	6700	2	9.64	39073937900	508503	429.34	69000	82000	68900	90300	48700	69500	76851.61	0.46	-2105	77766	73632	71566	67432	65366	72600	66400	29	20800	500	43090	100	1	5708444	4350	-117.96	10.66	12	8.91	-646.00	7148.00	157700	20230228	-51.68	16850	20221012	352.23	157700	-51.68	20230228	24650	209.13	20230105	157700	-51.68	20230228	16850	352.23	20221012	2.33	N	402030	500	28 억	26280	N	N	25	N	N
15	20230926	111205	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	74700	5200	2	7.48	35186960600	457619	386.38	69000	82000	68900	90300	48700	69500	76903.13	0.46	-2425	77766	73632	71566	67432	65366	72600	66400	29	20800	500	43090	100	1	5708444	4264	-115.63	10.45	12	8.02	-646.00	7148.00	157700	20230228	-52.63	16850	20221012	343.32	157700	-52.63	20230228	24650	203.04	20230105	157700	-52.63	20230228	16850	343.32	20221012	2.33	N	402030	500	28 억	26280	N	N	25	N	N
16	20230926	101207	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	78000	8500	2	12.23	12404357900	166758	140.80	69000	78300	68900	90300	48700	69500	74406.75	0.46	-4796	77766	73632	71566	67432	65366	72600	66400	29	20800	500	43090	100	1	5708444	4453	-120.74	10.91	12	2.92	-646.00	7148.00	157700	20230228	-50.54	16850	20221012	362.91	157700	-50.54	20230228	24650	216.43	20230105	157700	-50.54	20230228	16850	362.91	20221012	2.33	N	402030	500	28 억	26280	N	N	25	N	N
17	20230926	091209	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	70400	900	2	1.29	902985900	12867	10.86	69000	71500	68900	90300	48700	69500	70219.00	0.46	-113	77766	73632	71566	67432	65366	72600	66400	29	20800	500	43090	100	1	5708444	4019	-108.98	9.85	12	0.23	-646.00	7148.00	157700	20230228	-55.36	16850	20221012	317.80	157700	-55.36	20230228	24650	185.60	20230105	157700	-55.36	20230228	16850	317.80	20221012	2.33	N	402030	500	28 억	26280	N	N	25	N	N
18	20230925	161212	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	69500	-3900	5	-5.31	8148290100	113204	54.92	73300	75700	69500	95400	51400	73400	71987.12	0.44	829	80066	76732	74666	71332	69266	75700	70300	29	22000	500	45500	100	1	5708444	3967	-107.59	9.72	12	1.98	-646.00	7148.00	157700	20230228	-55.93	16850	20221012	312.46	157700	-55.93	20230228	24650	181.95	20230105	157700	-55.93	20230228	16850	312.46	20221012	2.00	N	402030	500	28 억	25320	N	N	25	N	N
19	20230925	151214	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	70900	-2500	5	-3.41	6987689700	96593	46.86	73300	75700	70500	95400	51400	73400	72340.03	0.44	-3086	80066	76732	74666	71332	69266	75700	70300	29	22000	500	45500	100	1	5708444	4047	-109.75	9.92	12	1.69	-646.00	7148.00	157700	20230228	-55.04	16850	20221012	320.77	157700	-55.04	20230228	24650	187.63	20230105	157700	-55.04	20230228	16850	320.77	20221012	2.00	N	402030	500	28 억	25320	N	N	0	N	N
20	20230925	141155	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	71400	-2000	5	-2.72	5642534800	77683	37.69	73300	75700	70700	95400	51400	73400	72634.00	0.44	-1925	80066	76732	74666	71332	69266	75700	70300	29	22000	500	45500	100	1	5708444	4076	-110.53	9.99	12	1.36	-646.00	7148.00	157700	20230228	-54.72	16850	20221012	323.74	157700	-54.72	20230228	24650	189.66	20230105	157700	-54.72	20230228	16850	323.74	20221012	2.00	N	402030	500	28 억	25320	N	N	0	N	N
21	20230925	131201	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	71000	-2400	5	-3.27	5004933000	68780	33.37	73300	75700	70700	95400	51400	73400	72765.97	0.44	-1203	80066	76732	74666	71332	69266	75700	70300	29	22000	500	45500	100	1	5708444	4053	-109.91	9.93	12	1.20	-646.00	7148.00	157700	20230228	-54.98	16850	20221012	321.36	157700	-54.98	20230228	24650	188.03	20230105	157700	-54.98	20230228	16850	321.36	20221012	2.00	N	402030	500	28 억	25320	N	N	0	N	N
22	20230925	121205	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	71000	-2400	5	-3.27	4647075200	63740	30.92	73300	75700	70700	95400	51400	73400	72905.64	0.44	-606	80066	76732	74666	71332	69266	75700	70300	29	22000	500	45500	100	1	5708444	4053	-109.91	9.93	12	1.12	-646.00	7148.00	157700	20230228	-54.98	16850	20221012	321.36	157700	-54.98	20230228	24650	188.03	20230105	157700	-54.98	20230228	16850	321.36	20221012	2.00	N	402030	500	28 억	25320	N	N	0	N	N
23	20230925	111200	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	71500	-1900	5	-2.59	4402267200	60306	29.26	73300	75700	70700	95400	51400	73400	72997.89	0.44	205	80066	76732	74666	71332	69266	75700	70300	29	22000	500	45500	100	1	5708444	4082	-110.68	10.00	12	1.06	-646.00	7148.00	157700	20230228	-54.66	16850	20221012	324.33	157700	-54.66	20230228	24650	190.06	20230105	157700	-54.66	20230228	16850	324.33	20221012	2.00	N	402030	500	28 억	25320	N	N	0	N	N
24	20230925	101204	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	71800	-1600	5	-2.18	3386726500	46030	22.33	73300	75700	71400	95400	51400	73400	73577.05	0.44	-10	80066	76732	74666	71332	69266	75700	70300	29	22000	500	45500	100	1	5708444	4099	-111.15	10.04	12	0.81	-646.00	7148.00	157700	20230228	-54.47	16850	20221012	326.11	157700	-54.47	20230228	24650	191.28	20230105	157700	-54.47	20230228	16850	326.11	20221012	2.00	N	402030	500	28 억	25320	N	N	0	N	N
25	20230925	091158	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	74800	1400	2	1.91	1147987000	15331	7.44	73300	75700	73200	95400	51400	73400	74893.85	0.44	-131	80066	76732	74666	71332	69266	75700	70300	29	22000	500	45500	100	1	5708444	4270	-115.79	10.46	12	0.27	-646.00	7148.00	157700	20230228	-52.57	16850	20221012	343.92	157700	-52.57	20230228	24650	203.45	20230105	157700	-52.57	20230228	16850	343.92	20221012	2.00	N	402030	500	28 억	25320	N	N	0	N	N
26	20230922	161241	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	73400	-6600	5	-8.25	15213479700	203556	16.21	77500	78000	72600	104000	56000	80000	74731.80	0.51	-4468	98600	89300	80700	71400	62800	93950	76050	29	24000	500	49600	100	1	5708444	4190	-113.62	10.27	12	3.57	-646.00	7148.00	157700	20230228	-53.46	16850	20221012	335.61	157700	-53.46	20230228	24650	197.77	20230105	157700	-53.46	20230228	16850	335.61	20221012	2.01	N	402030	500	28 억	29226	N	N	0	N	N
27	20230922	151238	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	74100	-5900	5	-7.38	14200493100	189792	15.12	77500	78000	72600	104000	56000	80000	74812.27	0.51	-5288	98600	89300	80700	71400	62800	93950	76050	29	24000	500	49600	100	1	5708444	4230	-114.71	10.37	12	3.32	-646.00	7148.00	157700	20230228	-53.01	16850	20221012	339.76	157700	-53.01	20230228	24650	200.61	20230105	157700	-53.01	20230228	16850	339.76	20221012	2.01	N	402030	500	28 억	29226	N	N	0	N	N
28	20230922	141235	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	74000	-6000	5	-7.50	13235376700	176767	14.08	77500	78000	72600	104000	56000	80000	74865.06	0.51	-5008	98600	89300	80700	71400	62800	93950	76050	29	24000	500	49600	100	1	5708444	4224	-114.55	10.35	12	3.10	-646.00	7148.00	157700	20230228	-53.08	16850	20221012	339.17	157700	-53.08	20230228	24650	200.20	20230105	157700	-53.08	20230228	16850	339.17	20221012	2.01	N	402030	500	28 억	29226	N	N	0	N	N
29	20230922	131118	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	74600	-5400	5	-6.75	12166670200	162357	12.93	77500	78000	72600	104000	56000	80000	74927.39	0.51	-4867	98600	89300	80700	71400	62800	93950	76050	29	24000	500	49600	100	1	5708444	4258	-115.48	10.44	12	2.84	-646.00	7148.00	157700	20230228	-52.69	16850	20221012	342.73	157700	-52.69	20230228	24650	202.64	20230105	157700	-52.69	20230228	16850	342.73	20221012	2.01	N	402030	500	28 억	29226	N	N	0	N	N
30	20230922	121116	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	74800	-5200	5	-6.50	11360063000	151526	12.07	77500	78000	72600	104000	56000	80000	74960.01	0.51	-5691	98600	89300	80700	71400	62800	93950	76050	29	24000	500	49600	100	1	5708444	4270	-115.79	10.46	12	2.65	-646.00	7148.00	157700	20230228	-52.57	16850	20221012	343.92	157700	-52.57	20230228	24650	203.45	20230105	157700	-52.57	20230228	16850	343.92	20221012	2.01	N	402030	500	28 억	29226	N	N	0	N	N
31	20230922	111112	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	75300	-4700	5	-5.88	10312111500	137573	10.96	77500	78000	72600	104000	56000	80000	74945.18	0.51	-5937	98600	89300	80700	71400	62800	93950	76050	29	24000	500	49600	100	1	5708444	4298	-116.56	10.53	12	2.41	-646.00	7148.00	157700	20230228	-52.25	16850	20221012	346.88	157700	-52.25	20230228	24650	205.48	20230105	157700	-52.25	20230228	16850	346.88	20221012	2.01	N	402030	500	28 억	29226	N	N	0	N	N
32	20230922	101109	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	73800	-6200	5	-7.75	8580197900	114277	9.10	77500	78000	72600	104000	56000	80000	75068.13	0.51	-6877	98600	89300	80700	71400	62800	93950	76050	29	24000	500	49600	100	1	5708444	4213	-114.24	10.32	12	2.00	-646.00	7148.00	157700	20230228	-53.20	16850	20221012	337.98	157700	-53.20	20230228	24650	199.39	20230105	157700	-53.20	20230228	16850	337.98	20221012	2.01	N	402030	500	28 억	29226	N	N	0	N	N
33	20230922	091109	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	75500	-4500	5	-5.62	3508823500	46109	3.67	77500	78000	74300	104000	56000	80000	76070.16	0.51	-1920	98600	89300	80700	71400	62800	93950	76050	29	24000	500	49600	100	1	5708444	4310	-116.87	10.56	12	0.81	-646.00	7148.00	157700	20230228	-52.12	16850	20221012	348.07	157700	-52.12	20230228	24650	206.29	20230105	157700	-52.12	20230228	16850	348.07	20221012	2.01	N	402030	500	28 억	29226	N	N	0	N	N
34	20230921	161108	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	80000	6900	2	9.44	104600926000	1245595	1106.42	74500	90000	72100	95000	51200	73100	83987.55	0.54	-3339	77500	75300	73000	70800	68500	76400	71900	29	21900	500	45320	100	1	5708444	4567	-123.84	11.19	12	21.82	-646.00	7148.00	157700	20230228	-49.27	16850	20221012	374.78	157700	-49.27	20230228	24650	224.54	20230105	157700	-49.27	20230228	16850	374.78	20221012	2.06	N	402030	500	28 억	31074	N	N	0	N	N
35	20230921	151058	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	79100	6000	2	8.21	101192801500	1202747	1068.36	74500	90000	72100	95000	51200	73100	84135.94	0.54	-5706	77500	75300	73000	70800	68500	76400	71900	29	21900	500	45320	100	1	5708444	4515	-122.45	11.07	12	21.07	-646.00	7148.00	157700	20230228	-49.84	16850	20221012	369.44	157700	-49.84	20230228	24650	220.89	20230105	157700	-49.84	20230228	16850	369.44	20221012	2.06	N	402030	500	28 억	31074	N	N	0	N	N
36	20230921	141101	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	80200	7100	2	9.71	92576204100	1095314	972.93	74500	90000	72100	95000	51200	73100	84521.61	0.54	-14765	77500	75300	73000	70800	68500	76400	71900	29	21900	500	45320	100	1	5708444	4578	-124.15	11.22	12	19.19	-646.00	7148.00	157700	20230228	-49.14	16850	20221012	375.96	157700	-49.14	20230228	24650	225.35	20230105	157700	-49.14	20230228	16850	375.96	20221012	2.06	N	402030	500	28 억	31074	N	N	0	N	N
37	20230921	131102	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	84900	11800	2	16.14	80109976000	945613	839.96	74500	90000	72100	95000	51200	73100	84719.12	0.54	-18795	77500	75300	73000	70800	68500	76400	71900	29	21900	500	45320	100	1	5708444	4846	-131.42	11.88	12	16.57	-646.00	7148.00	157700	20230228	-46.16	16850	20221012	403.86	157700	-46.16	20230228	24650	244.42	20230105	157700	-46.16	20230228	16850	403.86	20221012	2.06	N	402030	500	28 억	31074	N	N	0	N	N
38	20230921	121053	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	87500	14400	2	19.70	45628170600	539878	479.55	74500	90000	72100	95000	51200	73100	84518.48	0.54	-17098	77500	75300	73000	70800	68500	76400	71900	29	21900	500	45320	100	1	5708444	4995	-135.45	12.24	12	9.46	-646.00	7148.00	157700	20230228	-44.51	16850	20221012	419.29	157700	-44.51	20230228	24650	254.97	20230105	157700	-44.51	20230228	16850	419.29	20221012	2.06	N	402030	500	28 억	31074	N	N	0	N	N
39	20230921	111116	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	73200	100	2	0.14	2455627400	33313	29.59	74500	74600	72100	95000	51200	73100	73716.21	0.54	-4807	77500	75300	73000	70800	68500	76400	71900	29	21900	500	45320	100	1	5708444	4179	-113.31	10.24	12	0.58	-646.00	7148.00	157700	20230228	-53.58	16850	20221012	334.42	157700	-53.58	20230228	24650	196.96	20230105	157700	-53.58	20230228	16850	334.42	20221012	2.06	N	402030	500	28 억	31074	N	N	0	N	N
40	20230921	101052	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	73500	400	2	0.55	1740565200	23620	20.98	74500	74600	72100	95000	51200	73100	73693.61	0.54	-4564	77500	75300	73000	70800	68500	76400	71900	29	21900	500	45320	100	1	5708444	4196	-113.78	10.28	12	0.41	-646.00	7148.00	157700	20230228	-53.39	16850	20221012	336.20	157700	-53.39	20230228	24650	198.17	20230105	157700	-53.39	20230228	16850	336.20	20221012	2.06	N	402030	500	28 억	31074	N	N	0	N	N
41	20230921	091055	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	73600	500	2	0.68	604842100	8227	7.31	74500	74500	72100	95000	51200	73100	73525.94	0.54	-2939	77500	75300	73000	70800	68500	76400	71900	29	21900	500	45320	100	1	5708444	4201	-113.93	10.30	12	0.14	-646.00	7148.00	157700	20230228	-53.33	16850	20221012	336.80	157700	-53.33	20230228	24650	198.58	20230105	157700	-53.33	20230228	16850	336.80	20221012	2.06	N	402030	500	28 억	31074	N	N	0	N	N
42	20230920	161106	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	73100	2500	2	3.54	8196845700	111940	230.93	70700	75200	70700	91700	49500	70600	73225.61	0.25	16589	73800	72200	70600	69000	67400	71400	68200	29	21100	500	43770	100	1	5708444	4173	-113.16	10.23	12	1.96	-646.00	7148.00	157700	20230228	-53.65	16850	20221012	333.83	157700	-53.65	20230228	24650	196.55	20230105	157700	-53.65	20230228	16850	333.83	20221012	2.08	N	402030	500	28 억	14382	N	N	1	N	N
43	20230920	151036	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	73500	2900	2	4.11	7944776300	108496	223.83	70700	75200	70700	91700	49500	70600	73226.52	0.25	16164	73800	72200	70600	69000	67400	71400	68200	29	21100	500	43770	100	1	5708444	4196	-113.78	10.28	12	1.90	-646.00	7148.00	157700	20230228	-53.39	16850	20221012	336.20	157700	-53.39	20230228	24650	198.17	20230105	157700	-53.39	20230228	16850	336.20	20221012	2.08	N	402030	500	28 억	14382	N	N	1	N	N
44	20230920	141055	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	74100	3500	2	4.96	6516997300	89125	183.87	70700	75200	70700	91700	49500	70600	73122.07	0.25	13769	73800	72200	70600	69000	67400	71400	68200	29	21100	500	43770	100	1	5708444	4230	-114.71	10.37	12	1.56	-646.00	7148.00	157700	20230228	-53.01	16850	20221012	339.76	157700	-53.01	20230228	24650	200.61	20230105	157700	-53.01	20230228	16850	339.76	20221012	2.08	N	402030	500	28 억	14382	N	N	1	N	N
45	20230920	131047	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	73800	3200	2	4.53	5757552000	78879	162.73	70700	75200	70700	91700	49500	70600	72992.29	0.25	10122	73800	72200	70600	69000	67400	71400	68200	29	21100	500	43770	100	1	5708444	4213	-114.24	10.32	12	1.38	-646.00	7148.00	157700	20230228	-53.20	16850	20221012	337.98	157700	-53.20	20230228	24650	199.39	20230105	157700	-53.20	20230228	16850	337.98	20221012	2.08	N	402030	500	28 억	14382	N	N	1	N	N
46	20230920	121046	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	73600	3000	2	4.25	5316364300	72913	150.42	70700	75200	70700	91700	49500	70600	72913.90	0.25	8783	73800	72200	70600	69000	67400	71400	68200	29	21100	500	43770	100	1	5708444	4201	-113.93	10.30	12	1.28	-646.00	7148.00	157700	20230228	-53.33	16850	20221012	336.80	157700	-53.33	20230228	24650	198.58	20230105	157700	-53.33	20230228	16850	336.80	20221012	2.08	N	402030	500	28 억	14382	N	N	1	N	N
47	20230920	111054	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	73300	2700	2	3.82	4719223900	64825	133.73	70700	75200	70700	91700	49500	70600	72799.54	0.25	8235	73800	72200	70600	69000	67400	71400	68200	29	21100	500	43770	100	1	5708444	4184	-113.47	10.25	12	1.14	-646.00	7148.00	157700	20230228	-53.52	16850	20221012	335.01	157700	-53.52	20230228	24650	197.36	20230105	157700	-53.52	20230228	16850	335.01	20221012	2.08	N	402030	500	28 억	14382	N	N	1	N	N
48	20230920	101032	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	74000	3400	2	4.82	3385388000	46734	96.41	70700	74000	70700	91700	49500	70600	72439.63	0.25	8022	73800	72200	70600	69000	67400	71400	68200	29	21100	500	43770	100	1	5708444	4224	-114.55	10.35	12	0.82	-646.00	7148.00	157700	20230228	-53.08	16850	20221012	339.17	157700	-53.08	20230228	24650	200.20	20230105	157700	-53.08	20230228	16850	339.17	20221012	2.08	N	402030	500	28 억	14382	N	N	1	N	N
49	20230920	091044	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	71200	600	2	0.85	507792500	7113	14.67	70700	73200	70700	91700	49500	70600	71389.69	0.25	-535	73800	72200	70600	69000	67400	71400	68200	29	21100	500	43770	100	1	5708444	4064	-110.22	9.96	12	0.12	-646.00	7148.00	157700	20230228	-54.85	16850	20221012	322.55	157700	-54.85	20230228	24650	188.84	20230105	157700	-54.85	20230228	16850	322.55	20221012	2.08	N	402030	500	28 억	14382	N	N	1	N	N
50	20230919	161041	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	70600	-1200	5	-1.67	3336501700	47597	130.36	71800	72200	69000	93300	50300	71800	70097.88	0.33	-4513	74933	73366	71833	70266	68733	74150	71050	29	21500	500	44510	100	1	5708444	4030	-109.29	9.88	12	0.83	-646.00	7148.00	157700	20230228	-55.23	16850	20221012	318.99	157700	-55.23	20230228	24650	186.41	20230105	157700	-55.23	20230228	16850	318.99	20221012	2.06	N	402030	500	28 억	18894	N	N	1	N	N
51	20230919	151044	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	69400	-2400	5	-3.34	3137671300	44770	122.62	71800	72200	69000	93300	50300	71800	70083.16	0.33	-4263	74933	73366	71833	70266	68733	74150	71050	29	21500	500	44510	100	1	5708444	3962	-107.43	9.71	12	0.78	-646.00	7148.00	157700	20230228	-55.99	16850	20221012	311.87	157700	-55.99	20230228	24650	181.54	20230105	157700	-55.99	20230228	16850	311.87	20221012	2.06	N	402030	500	28 억	18894	N	N	6	N	N
52	20230919	141046	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	69200	-2600	5	-3.62	2840716900	40485	110.88	71800	72200	69000	93300	50300	71800	70166.02	0.33	-4376	74933	73366	71833	70266	68733	74150	71050	29	21500	500	44510	100	1	5708444	3950	-107.12	9.68	12	0.71	-646.00	7148.00	157700	20230228	-56.12	16850	20221012	310.68	157700	-56.12	20230228	24650	180.73	20230105	157700	-56.12	20230228	16850	310.68	20221012	2.06	N	402030	500	28 억	18894	N	N	6	N	N
53	20230919	131025	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	69800	-2000	5	-2.79	2115742300	30029	82.24	71800	72200	69600	93300	50300	71800	70455.38	0.33	-4541	74933	73366	71833	70266	68733	74150	71050	29	21500	500	44510	100	1	5708444	3984	-108.05	9.76	12	0.53	-646.00	7148.00	157700	20230228	-55.74	16850	20221012	314.24	157700	-55.74	20230228	24650	183.16	20230105	157700	-55.74	20230228	16850	314.24	20221012	2.06	N	402030	500	28 억	18894	N	N	6	N	N
54	20230919	121041	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	69900	-1900	5	-2.65	1895648000	26879	73.62	71800	72200	69600	93300	50300	71800	70523.91	0.33	-4608	74933	73366	71833	70266	68733	74150	71050	29	21500	500	44510	100	1	5708444	3990	-108.20	9.78	12	0.47	-646.00	7148.00	157700	20230228	-55.68	16850	20221012	314.84	157700	-55.68	20230228	24650	183.57	20230105	157700	-55.68	20230228	16850	314.84	20221012	2.06	N	402030	500	28 억	18894	N	N	6	N	N
55	20230919	111047	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	70200	-1600	5	-2.23	1385754500	19594	53.66	71800	72200	70100	93300	50300	71800	70721.87	0.33	-2844	74933	73366	71833	70266	68733	74150	71050	29	21500	500	44510	100	1	5708444	4007	-108.67	9.82	12	0.34	-646.00	7148.00	157700	20230228	-55.49	16850	20221012	316.62	157700	-55.49	20230228	24650	184.79	20230105	157700	-55.49	20230228	16850	316.62	20221012	2.06	N	402030	500	28 억	18894	N	N	6	N	N
56	20230919	101039	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	70700	-1100	5	-1.53	844257500	11897	32.58	71800	72200	70300	93300	50300	71800	70961.93	0.33	-3687	74933	73366	71833	70266	68733	74150	71050	29	21500	500	44510	100	1	5708444	4036	-109.44	9.89	12	0.21	-646.00	7148.00	157700	20230228	-55.17	16850	20221012	319.58	157700	-55.17	20230228	24650	186.82	20230105	157700	-55.17	20230228	16850	319.58	20221012	2.06	N	402030	500	28 억	18894	N	N	6	N	N
57	20230919	091037	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	72200	400	2	0.56	103592000	1445	3.96	71800	72200	71200	93300	50300	71800	71687.79	0.33	-21	74933	73366	71833	70266	68733	74150	71050	29	21500	500	44510	100	1	5708444	4121	-111.76	10.10	12	0.03	-646.00	7148.00	157700	20230228	-54.22	16850	20221012	328.49	157700	-54.22	20230228	24650	192.90	20230105	157700	-54.22	20230228	16850	328.49	20221012	2.06	N	402030	500	28 억	18894	N	N	6	N	N
58	20230918	161043	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	71800	100	2	0.14	2585232700	36176	82.07	70500	73400	70300	93200	50200	71700	71462.50	0.31	882	75100	73400	72300	70600	69500	72850	70050	29	21500	500	44450	100	1	5708444	4099	-111.15	10.04	12	0.63	-646.00	7148.00	157700	20230228	-54.47	16850	20221012	326.11	157700	-54.47	20230228	24650	191.28	20230105	157700	-54.47	20230228	16850	326.11	20221012	2.08	N	402030	500	28 억	17756	N	N	6	N	N
59	20230918	151039	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	71600	-100	5	-0.14	2456959400	34386	78.01	70500	73400	70300	93200	50200	71700	71452.21	0.31	852	75100	73400	72300	70600	69500	72850	70050	29	21500	500	44450	100	1	5708444	4087	-110.84	10.02	12	0.60	-646.00	7148.00	157700	20230228	-54.60	16850	20221012	324.93	157700	-54.60	20230228	24650	190.47	20230105	157700	-54.60	20230228	16850	324.93	20221012	2.08	N	402030	500	28 억	17756	N	N	0	N	N
60	20230918	141104	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	72000	300	2	0.42	2140044300	29977	68.01	70500	73400	70300	93200	50200	71700	71389.39	0.31	1134	75100	73400	72300	70600	69500	72850	70050	29	21500	500	44450	100	1	5708444	4110	-111.46	10.07	12	0.53	-646.00	7148.00	157700	20230228	-54.34	16850	20221012	327.30	157700	-54.34	20230228	24650	192.09	20230105	157700	-54.34	20230228	16850	327.30	20221012	2.08	N	402030	500	28 억	17756	N	N	0	N	N
61	20230918	131037	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	71800	100	2	0.14	1937158600	27157	61.61	70500	73400	70300	93200	50200	71700	71331.63	0.31	1388	75100	73400	72300	70600	69500	72850	70050	29	21500	500	44450	100	1	5708444	4099	-111.15	10.04	12	0.48	-646.00	7148.00	157700	20230228	-54.47	16850	20221012	326.11	157700	-54.47	20230228	24650	191.28	20230105	157700	-54.47	20230228	16850	326.11	20221012	2.08	N	402030	500	28 억	17756	N	N	0	N	N
62	20230918	121048	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	71700	0	3	0.00	1722838600	24170	54.83	70500	73400	70300	93200	50200	71700	71279.78	0.31	761	75100	73400	72300	70600	69500	72850	70050	29	21500	500	44450	100	1	5708444	4093	-110.99	10.03	12	0.42	-646.00	7148.00	157700	20230228	-54.53	16850	20221012	325.52	157700	-54.53	20230228	24650	190.87	20230105	157700	-54.53	20230228	16850	325.52	20221012	2.08	N	402030	500	28 억	17756	N	N	0	N	N
63	20230918	111026	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	71200	-500	5	-0.70	1260255100	17751	40.27	70500	72400	70300	93200	50200	71700	70995.69	0.31	1567	75100	73400	72300	70600	69500	72850	70050	29	21500	500	44450	100	1	5708444	4064	-110.22	9.96	12	0.31	-646.00	7148.00	157700	20230228	-54.85	16850	20221012	322.55	157700	-54.85	20230228	24650	188.84	20230105	157700	-54.85	20230228	16850	322.55	20221012	2.08	N	402030	500	28 억	17756	N	N	0	N	N
64	20230918	101020	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	71000	-700	5	-0.98	986021900	13890	31.51	70500	72400	70300	93200	50200	71700	70987.13	0.31	1796	75100	73400	72300	70600	69500	72850	70050	29	21500	500	44450	100	1	5708444	4053	-109.91	9.93	12	0.24	-646.00	7148.00	157700	20230228	-54.98	16850	20221012	321.36	157700	-54.98	20230228	24650	188.03	20230105	157700	-54.98	20230228	16850	321.36	20221012	2.08	N	402030	500	28 억	17756	N	N	0	N	N
65	20230918	091027	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	71500	-200	5	-0.28	284431500	4001	9.08	70500	72400	70300	93200	50200	71700	71087.81	0.31	-110	75100	73400	72300	70600	69500	72850	70050	29	21500	500	44450	100	1	5708444	4082	-110.68	10.00	12	0.07	-646.00	7148.00	157700	20230228	-54.66	16850	20221012	324.33	157700	-54.66	20230228	24650	190.06	20230105	157700	-54.66	20230228	16850	324.33	20221012	2.08	N	402030	500	28 억	17756	N	N	0	N	N
66	20230915	161034	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	71700	-1100	5	-1.51	3118378900	43203	58.25	73200	74000	71200	94600	51000	72800	72178.03	0.32	-417	75200	74000	72500	71300	69800	74600	71900	29	21800	500	45130	100	1	5708444	4093	-110.99	10.03	12	0.76	-646.00	7148.00	157700	20230228	-54.53	16850	20221012	325.52	157700	-54.53	20230228	24650	190.87	20230105	157700	-54.53	20230228	16850	325.52	20221012	2.04	N	402030	500	28 억	18066	N	N	0	N	N
67	20230915	151031	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	71300	-1500	5	-2.06	2866687400	39681	53.50	73200	74000	71200	94600	51000	72800	72243.33	0.32	-96	75200	74000	72500	71300	69800	74600	71900	29	21800	500	45130	100	1	5708444	4070	-110.37	9.97	12	0.70	-646.00	7148.00	157700	20230228	-54.79	16850	20221012	323.15	157700	-54.79	20230228	24650	189.25	20230105	157700	-54.79	20230228	16850	323.15	20221012	2.04	N	402030	500	28 억	18066	N	N	0	N	N
68	20230915	141037	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	71600	-1200	5	-1.65	2542197100	35146	47.39	73200	74000	71200	94600	51000	72800	72332.47	0.32	812	75200	74000	72500	71300	69800	74600	71900	29	21800	500	45130	100	1	5708444	4087	-110.84	10.02	12	0.62	-646.00	7148.00	157700	20230228	-54.60	16850	20221012	324.93	157700	-54.60	20230228	24650	190.47	20230105	157700	-54.60	20230228	16850	324.93	20221012	2.04	N	402030	500	28 억	18066	N	N	0	N	N
69	20230915	131023	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	71600	-1200	5	-1.65	2348932700	32445	43.75	73200	74000	71200	94600	51000	72800	72397.37	0.32	1342	75200	74000	72500	71300	69800	74600	71900	29	21800	500	45130	100	1	5708444	4087	-110.84	10.02	12	0.57	-646.00	7148.00	157700	20230228	-54.60	16850	20221012	324.93	157700	-54.60	20230228	24650	190.47	20230105	157700	-54.60	20230228	16850	324.93	20221012	2.04	N	402030	500	28 억	18066	N	N	0	N	N
70	20230915	121030	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	72200	-600	5	-0.82	2019002400	27848	37.55	73200	74000	71200	94600	51000	72800	72500.80	0.32	1011	75200	74000	72500	71300	69800	74600	71900	29	21800	500	45130	100	1	5708444	4121	-111.76	10.10	12	0.49	-646.00	7148.00	157700	20230228	-54.22	16850	20221012	328.49	157700	-54.22	20230228	24650	192.90	20230105	157700	-54.22	20230228	16850	328.49	20221012	2.04	N	402030	500	28 억	18066	N	N	0	N	N
71	20230915	111041	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	71500	-1300	5	-1.79	1692487100	23310	31.43	73200	74000	71200	94600	51000	72800	72607.77	0.32	-203	75200	74000	72500	71300	69800	74600	71900	29	21800	500	45130	100	1	5708444	4082	-110.68	10.00	12	0.41	-646.00	7148.00	157700	20230228	-54.66	16850	20221012	324.33	157700	-54.66	20230228	24650	190.06	20230105	157700	-54.66	20230228	16850	324.33	20221012	2.04	N	402030	500	28 억	18066	N	N	0	N	N
72	20230915	101038	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	72700	-100	5	-0.14	1026640500	14063	18.96	73200	74000	72100	94600	51000	72800	73002.95	0.32	841	75200	74000	72500	71300	69800	74600	71900	29	21800	500	45130	100	1	5708444	4150	-112.54	10.17	12	0.25	-646.00	7148.00	157700	20230228	-53.90	16850	20221012	331.45	157700	-53.90	20230228	24650	194.93	20230105	157700	-53.90	20230228	16850	331.45	20221012	2.04	N	402030	500	28 억	18066	N	N	0	N	N
73	20230915	091026	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	73000	200	2	0.27	368735800	5028	6.78	73200	74000	72600	94600	51000	72800	73336.48	0.32	1130	75200	74000	72500	71300	69800	74600	71900	29	21800	500	45130	100	1	5708444	4167	-113.00	10.21	12	0.09	-646.00	7148.00	157700	20230228	-53.71	16850	20221012	333.23	157700	-53.71	20230228	24650	196.15	20230105	157700	-53.71	20230228	16850	333.23	20221012	2.04	N	402030	500	28 억	18066	N	N	0	N	N
74	20230914	161037	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	72800	2300	2	3.26	5280484700	72939	60.00	71100	73700	71000	91600	49400	70500	72394.07	0.28	1725	76500	73500	71800	68800	67100	72650	67950	29	21100	500	43710	100	1	5708444	4156	-112.69	10.18	12	1.28	-646.00	7148.00	157700	20230228	-53.84	16850	20221012	332.05	157700	-53.84	20230228	24650	195.33	20230105	157700	-53.84	20230228	16850	332.05	20221012	2.12	N	402030	500	28 억	16172	N	N	107	N	N
75	20230914	151002	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	73200	2700	2	3.83	4982343400	68850	56.64	71100	73700	71000	91600	49400	70500	72365.33	0.28	1226	76500	73500	71800	68800	67100	72650	67950	29	21100	500	43710	100	1	5708444	4179	-113.31	10.24	12	1.21	-646.00	7148.00	157700	20230228	-53.58	16850	20221012	334.42	157700	-53.58	20230228	24650	196.96	20230105	157700	-53.58	20230228	16850	334.42	20221012	2.12	N	402030	500	28 억	16172	N	N	107	N	N
76	20230914	141031	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	73100	2600	2	3.69	4618243400	63858	52.53	71100	73700	71000	91600	49400	70500	72320.66	0.28	233	76500	73500	71800	68800	67100	72650	67950	29	21100	500	43710	100	1	5708444	4173	-113.16	10.23	12	1.12	-646.00	7148.00	157700	20230228	-53.65	16850	20221012	333.83	157700	-53.65	20230228	24650	196.55	20230105	157700	-53.65	20230228	16850	333.83	20221012	2.12	N	402030	500	28 억	16172	N	N	107	N	N
77	20230914	131008	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	72600	2100	2	2.98	3918607100	54289	44.66	71100	73500	71000	91600	49400	70500	72180.65	0.28	-2514	76500	73500	71800	68800	67100	72650	67950	29	21100	500	43710	100	1	5708444	4144	-112.38	10.16	12	0.95	-646.00	7148.00	157700	20230228	-53.96	16850	20221012	330.86	157700	-53.96	20230228	24650	194.52	20230105	157700	-53.96	20230228	16850	330.86	20221012	2.12	N	402030	500	28 억	16172	N	N	107	N	N
78	20230914	121017	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	72600	2100	2	2.98	3700556500	51285	42.19	71100	73500	71000	91600	49400	70500	72156.86	0.28	-2399	76500	73500	71800	68800	67100	72650	67950	29	21100	500	43710	100	1	5708444	4144	-112.38	10.16	12	0.90	-646.00	7148.00	157700	20230228	-53.96	16850	20221012	330.86	157700	-53.96	20230228	24650	194.52	20230105	157700	-53.96	20230228	16850	330.86	20221012	2.12	N	402030	500	28 억	16172	N	N	107	N	N
79	20230914	111009	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	73100	2600	2	3.69	3318439600	46035	37.87	71100	73500	71000	91600	49400	70500	72085.32	0.28	-2211	76500	73500	71800	68800	67100	72650	67950	29	21100	500	43710	100	1	5708444	4173	-113.16	10.23	12	0.81	-646.00	7148.00	157700	20230228	-53.65	16850	20221012	333.83	157700	-53.65	20230228	24650	196.55	20230105	157700	-53.65	20230228	16850	333.83	20221012	2.12	N	402030	500	28 억	16172	N	N	107	N	N
80	20230914	101003	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	71500	1000	2	1.42	1970734600	27482	22.61	71100	72700	71000	91600	49400	70500	71710.23	0.28	-912	76500	73500	71800	68800	67100	72650	67950	29	21100	500	43710	100	1	5708444	4082	-110.68	10.00	12	0.48	-646.00	7148.00	157700	20230228	-54.66	16850	20221012	324.33	157700	-54.66	20230228	24650	190.06	20230105	157700	-54.66	20230228	16850	324.33	20221012	2.12	N	402030	500	28 억	16172	N	N	107	N	N
81	20230914	091021	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	71600	1100	2	1.56	466756100	6528	5.37	71100	72000	71100	91600	49400	70500	71501.40	0.28	-1701	76500	73500	71800	68800	67100	72650	67950	29	21100	500	43710	100	1	5708444	4087	-110.84	10.02	12	0.11	-646.00	7148.00	157700	20230228	-54.60	16850	20221012	324.93	157700	-54.60	20230228	24650	190.47	20230105	157700	-54.60	20230228	16850	324.93	20221012	2.12	N	402030	500	28 억	16172	N	N	107	N	N
82	20230913	161026	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	70500	-4600	5	-6.13	8491419400	119364	66.87	74800	74800	70100	97600	52600	75100	71140.23	0.30	-388	87766	81432	78066	71732	68366	79750	70050	28	22500	500	46560	100	1	5680444	4005	-109.13	9.86	12	2.10	-646.00	7148.00	157700	20230228	-55.29	16850	20221012	318.40	157700	-55.29	20230228	24650	186.00	20230105	157700	-55.29	20230228	16850	318.40	20221012	2.00	N	402030	500	28 억	17317	N	N	107	N	N
83	20230913	151017	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	70400	-4700	5	-6.26	7983753300	112140	62.82	74800	74800	70100	97600	52600	75100	71194.41	0.30	-583	87766	81432	78066	71732	68366	79750	70050	28	22500	500	46560	100	1	5680444	3999	-108.98	9.85	12	1.97	-646.00	7148.00	157700	20230228	-55.36	16850	20221012	317.80	157700	-55.36	20230228	24650	185.60	20230105	157700	-55.36	20230228	16850	317.80	20221012	2.00	N	402030	500	28 억	17317	N	N	228	N	N
84	20230913	141026	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	71200	-3900	5	-5.19	6625678200	92918	52.05	74800	74800	70100	97600	52600	75100	71306.60	0.30	1136	87766	81432	78066	71732	68366	79750	70050	28	22500	500	46560	100	1	5680444	4044	-110.22	9.96	12	1.64	-646.00	7148.00	157700	20230228	-54.85	16850	20221012	322.55	157700	-54.85	20230228	24650	188.84	20230105	157700	-54.85	20230228	16850	322.55	20221012	2.00	N	402030	500	28 억	17317	N	N	228	N	N
85	20230913	130956	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	70800	-4300	5	-5.73	6093952400	85447	47.87	74800	74800	70100	97600	52600	75100	71318.37	0.30	296	87766	81432	78066	71732	68366	79750	70050	28	22500	500	46560	100	1	5680444	4022	-109.60	9.90	12	1.50	-646.00	7148.00	157700	20230228	-55.10	16850	20221012	320.18	157700	-55.10	20230228	24650	187.22	20230105	157700	-55.10	20230228	16850	320.18	20221012	2.00	N	402030	500	28 억	17317	N	N	228	N	N
86	20230913	121023	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	70500	-4600	5	-6.13	5642161000	79054	44.29	74800	74800	70100	97600	52600	75100	71370.83	0.30	648	87766	81432	78066	71732	68366	79750	70050	28	22500	500	46560	100	1	5680444	4005	-109.13	9.86	12	1.39	-646.00	7148.00	157700	20230228	-55.29	16850	20221012	318.40	157700	-55.29	20230228	24650	186.00	20230105	157700	-55.29	20230228	16850	318.40	20221012	2.00	N	402030	500	28 억	17317	N	N	228	N	N
87	20230913	111021	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	70900	-4200	5	-5.59	5068366200	70928	39.73	74800	74800	70100	97600	52600	75100	71457.75	0.30	308	87766	81432	78066	71732	68366	79750	70050	28	22500	500	46560	100	1	5680444	4027	-109.75	9.92	12	1.25	-646.00	7148.00	157700	20230228	-55.04	16850	20221012	320.77	157700	-55.04	20230228	24650	187.63	20230105	157700	-55.04	20230228	16850	320.77	20221012	2.00	N	402030	500	28 억	17317	N	N	228	N	N
88	20230913	101006	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	71700	-3400	5	-4.53	3860926300	53931	30.21	74800	74800	70100	97600	52600	75100	71589.92	0.30	214	87766	81432	78066	71732	68366	79750	70050	28	22500	500	46560	100	1	5680444	4073	-110.99	10.03	12	0.95	-646.00	7148.00	157700	20230228	-54.53	16850	20221012	325.52	157700	-54.53	20230228	24650	190.87	20230105	157700	-54.53	20230228	16850	325.52	20221012	2.00	N	402030	500	28 억	17317	N	N	228	N	N
89	20230913	090958	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	71600	-3500	5	-4.66	1859657200	26026	14.58	74800	74800	70100	97600	52600	75100	71453.40	0.30	1410	87766	81432	78066	71732	68366	79750	70050	28	22500	500	46560	100	1	5680444	4067	-110.84	10.02	12	0.46	-646.00	7148.00	157700	20230228	-54.60	16850	20221012	324.93	157700	-54.60	20230228	24650	190.47	20230105	157700	-54.60	20230228	16850	324.93	20221012	2.00	N	402030	500	28 억	17317	N	N	228	N	N
90	20230912	160956	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	75100	-8800	5	-10.49	13955799700	177170	54.50	84200	84400	74700	109000	58800	83900	78769.76	0.43	-8065	91433	87666	84833	81066	78233	89550	82950	28	25100	500	52010	100	1	5680444	4266	-116.25	10.51	12	3.12	-646.00	7148.00	157700	20230228	-52.38	16850	20221012	345.70	157700	-52.38	20230228	24650	204.67	20230105	157700	-52.38	20230228	16850	345.70	20221012	2.01	N	402030	500	28 억	24306	N	N	228	N	N
91	20230912	151006	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	74800	-9100	5	-10.85	13338013400	168939	51.97	84200	84400	74700	109000	58800	83900	78945.08	0.43	-7833	91433	87666	84833	81066	78233	89550	82950	28	25100	500	52010	100	1	5680444	4249	-115.79	10.46	12	2.97	-646.00	7148.00	157700	20230228	-52.57	16850	20221012	343.92	157700	-52.57	20230228	24650	203.45	20230105	157700	-52.57	20230228	16850	343.92	20221012	2.01	N	402030	500	28 억	24306	N	N	61	N	N
92	20230912	141004	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	76700	-7200	5	-8.58	11074849900	139100	42.79	84200	84400	76500	109000	58800	83900	79610.99	0.43	-7645	91433	87666	84833	81066	78233	89550	82950	28	25100	500	52010	100	1	5680444	4357	-118.73	10.73	12	2.45	-646.00	7148.00	157700	20230228	-51.36	16850	20221012	355.19	157700	-51.36	20230228	24650	211.16	20230105	157700	-51.36	20230228	16850	355.19	20221012	2.01	N	402030	500	28 억	24306	N	N	61	N	N
93	20230912	130950	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	77900	-6000	5	-7.15	9719371000	121539	37.39	84200	84400	77100	109000	58800	83900	79961.90	0.43	-8053	91433	87666	84833	81066	78233	89550	82950	28	25100	500	52010	100	1	5680444	4425	-120.59	10.90	12	2.14	-646.00	7148.00	157700	20230228	-50.60	16850	20221012	362.31	157700	-50.60	20230228	24650	216.02	20230105	157700	-50.60	20230228	16850	362.31	20221012	2.01	N	402030	500	28 억	24306	N	N	61	N	N
94	20230912	120951	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	78000	-5900	5	-7.03	9163972400	114441	35.21	84200	84400	77100	109000	58800	83900	80068.46	0.43	-7543	91433	87666	84833	81066	78233	89550	82950	28	25100	500	52010	100	1	5680444	4431	-120.74	10.91	12	2.01	-646.00	7148.00	157700	20230228	-50.54	16850	20221012	362.91	157700	-50.54	20230228	24650	216.43	20230105	157700	-50.54	20230228	16850	362.91	20221012	2.01	N	402030	500	28 억	24306	N	N	61	N	N
95	20230912	110959	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	78600	-5300	5	-6.32	7497213300	93005	28.61	84200	84400	78500	109000	58800	83900	80602.92	0.43	-7757	91433	87666	84833	81066	78233	89550	82950	28	25100	500	52010	100	1	5680444	4465	-121.67	11.00	12	1.64	-646.00	7148.00	157700	20230228	-50.16	16850	20221012	366.47	157700	-50.16	20230228	24650	218.86	20230105	157700	-50.16	20230228	16850	366.47	20221012	2.01	N	402030	500	28 억	24306	N	N	61	N	N
96	20230912	100947	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	78900	-5000	5	-5.96	6182618800	76314	23.48	84200	84400	78600	109000	58800	83900	81007.03	0.43	-7268	91433	87666	84833	81066	78233	89550	82950	28	25100	500	52010	100	1	5680444	4482	-122.14	11.04	12	1.34	-646.00	7148.00	157700	20230228	-49.97	16850	20221012	368.25	157700	-49.97	20230228	24650	220.08	20230105	157700	-49.97	20230228	16850	368.25	20221012	2.01	N	402030	500	28 억	24306	N	N	61	N	N
97	20230912	091010	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	83900	0	3	0.00	988415000	11807	3.63	84200	84400	82500	109000	58800	83900	83710.73	0.43	-3732	91433	87666	84833	81066	78233	89550	82950	28	25100	500	52010	100	1	5680444	4766	-129.88	11.74	12	0.21	-646.00	7148.00	157700	20230228	-46.80	16850	20221012	397.92	157700	-46.80	20230228	24650	240.37	20230105	157700	-46.80	20230228	16850	397.92	20221012	2.01	N	402030	500	28 억	24306	N	N	61	N	N
98	20230911	160950	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	83900	1500	2	1.82	27651186300	323220	268.59	83200	88600	82000	107100	57700	82400	85557.16	0.33	6452	88933	85666	83633	80366	78333	84650	79350	28	24700	500	51080	100	1	5680444	4766	-129.88	11.74	12	5.69	-646.00	7148.00	157700	20230228	-46.80	16850	20221012	397.92	157700	-46.80	20230228	24650	240.37	20230105	157700	-46.80	20230228	16850	397.92	20221012	2.06	N	402030	500	28 억	18843	N	N	61	N	N
99	20230911	150951	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	82800	400	2	0.49	26926327400	314532	261.37	83200	88600	82000	107100	57700	82400	85609.26	0.33	7029	88933	85666	83633	80366	78333	84650	79350	28	24700	500	51080	100	1	5680444	4703	-128.17	11.58	12	5.54	-646.00	7148.00	157700	20230228	-47.50	16850	20221012	391.39	157700	-47.50	20230228	24650	235.90	20230105	157700	-47.50	20230228	16850	391.39	20221012	2.06	N	402030	500	28 억	18843	N	N	45	N	N
100	20230911	141002	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	84700	2300	2	2.79	22489330100	261225	217.07	83200	88600	82500	107100	57700	82400	86094.10	0.33	11320	88933	85666	83633	80366	78333	84650	79350	28	24700	500	51080	100	1	5680444	4811	-131.11	11.85	12	4.60	-646.00	7148.00	157700	20230228	-46.29	16850	20221012	402.67	157700	-46.29	20230228	24650	243.61	20230105	157700	-46.29	20230228	16850	402.67	20221012	2.06	N	402030	500	28 억	18843	N	N	45	N	N
101	20230911	130935	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	85700	3300	2	4.00	20216603000	234520	194.88	83200	88600	82500	107100	57700	82400	86206.82	0.33	19515	88933	85666	83633	80366	78333	84650	79350	28	24700	500	51080	100	1	5680444	4868	-132.66	11.99	12	4.13	-646.00	7148.00	157700	20230228	-45.66	16850	20221012	408.61	157700	-45.66	20230228	24650	247.67	20230105	157700	-45.66	20230228	16850	408.61	20221012	2.06	N	402030	500	28 억	18843	N	N	45	N	N
102	20230911	120951	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	87000	4600	2	5.58	18964316700	220013	182.83	83200	88600	82500	107100	57700	82400	86199.16	0.33	18905	88933	85666	83633	80366	78333	84650	79350	28	24700	500	51080	100	1	5680444	4942	-134.67	12.17	12	3.87	-646.00	7148.00	157700	20230228	-44.83	16850	20221012	416.32	157700	-44.83	20230228	24650	252.94	20230105	157700	-44.83	20230228	16850	416.32	20221012	2.06	N	402030	500	28 억	18843	N	N	45	N	N
103	20230911	110933	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	85200	2800	2	3.40	16337521300	189787	157.71	83200	88600	82500	107100	57700	82400	86086.62	0.33	12939	88933	85666	83633	80366	78333	84650	79350	28	24700	500	51080	100	1	5680444	4840	-131.89	11.92	12	3.34	-646.00	7148.00	157700	20230228	-45.97	16850	20221012	405.64	157700	-45.97	20230228	24650	245.64	20230105	157700	-45.97	20230228	16850	405.64	20221012	2.06	N	402030	500	28 억	18843	N	N	45	N	N
104	20230911	100935	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	85000	2600	2	3.16	13211715200	153559	127.60	83200	88600	82500	107100	57700	82400	86040.60	0.33	7070	88933	85666	83633	80366	78333	84650	79350	28	24700	500	51080	100	1	5680444	4828	-131.58	11.89	12	2.70	-646.00	7148.00	157700	20230228	-46.10	16850	20221012	404.45	157700	-46.10	20230228	24650	244.83	20230105	157700	-46.10	20230228	16850	404.45	20221012	2.06	N	402030	500	28 억	18843	N	N	45	N	N
105	20230911	090932	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	83000	600	2	0.73	543084600	6549	5.44	83200	83500	82500	107100	57700	82400	82939.77	0.33	1421	88933	85666	83633	80366	78333	84650	79350	28	24700	500	51080	100	1	5680444	4715	-128.48	11.61	12	0.12	-646.00	7148.00	157700	20230228	-47.37	16850	20221012	392.58	157700	-47.37	20230228	24650	236.71	20230105	157700	-47.37	20230228	16850	392.58	20221012	2.06	N	402030	500	28 억	18843	N	N	45	N	N
106	20230908	160957	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	82400	-1300	5	-1.55	9910531300	118392	55.50	83500	86900	81600	108800	58600	83700	83715.82	0.32	282	88833	86266	83733	81166	78633	87550	82450	28	25100	500	51890	100	1	5680444	4681	-127.55	11.53	12	2.08	-646.00	7148.00	157700	20230228	-47.75	16850	20221012	389.02	157700	-47.75	20230228	24650	234.28	20230105	157700	-47.75	20230228	16850	389.02	20221012	1.95	N	402030	500	28 억	17934	N	N	45	N	N
107	20230908	150957	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	82600	-1100	5	-1.31	9429367400	112552	52.76	83500	86900	81600	108800	58600	83700	83778.07	0.32	265	88833	86266	83733	81166	78633	87550	82450	28	25100	500	51890	100	1	5680444	4692	-127.86	11.56	12	1.98	-646.00	7148.00	157700	20230228	-47.62	16850	20221012	390.21	157700	-47.62	20230228	24650	235.09	20230105	157700	-47.62	20230228	16850	390.21	20221012	1.95	N	402030	500	28 억	17934	N	N	598	N	N
108	20230908	140946	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	82100	-1600	5	-1.91	8790654100	104800	49.13	83500	86900	81600	108800	58600	83700	83880.78	0.32	605	88833	86266	83733	81166	78633	87550	82450	28	25100	500	51890	100	1	5680444	4664	-127.09	11.49	12	1.84	-646.00	7148.00	157700	20230228	-47.94	16850	20221012	387.24	157700	-47.94	20230228	24650	233.06	20230105	157700	-47.94	20230228	16850	387.24	20221012	1.95	N	402030	500	28 억	17934	N	N	598	N	N
109	20230908	130956	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	82900	-800	5	-0.96	7834730000	93141	43.66	83500	86900	81700	108800	58600	83700	84118.16	0.32	919	88833	86266	83733	81166	78633	87550	82450	28	25100	500	51890	100	1	5680444	4709	-128.33	11.60	12	1.64	-646.00	7148.00	157700	20230228	-47.43	16850	20221012	391.99	157700	-47.43	20230228	24650	236.31	20230105	157700	-47.43	20230228	16850	391.99	20221012	1.95	N	402030	500	28 억	17934	N	N	598	N	N
110	20230908	121008	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	82800	-900	5	-1.08	7152776400	84867	39.78	83500	86900	81700	108800	58600	83700	84284.15	0.32	963	88833	86266	83733	81166	78633	87550	82450	28	25100	500	51890	100	1	5680444	4703	-128.17	11.58	12	1.49	-646.00	7148.00	157700	20230228	-47.50	16850	20221012	391.39	157700	-47.50	20230228	24650	235.90	20230105	157700	-47.50	20230228	16850	391.39	20221012	1.95	N	402030	500	28 억	17934	N	N	598	N	N
111	20230908	111002	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	83500	-200	5	-0.24	6638842000	78675	36.88	83500	86900	81700	108800	58600	83700	84385.60	0.32	1075	88833	86266	83733	81166	78633	87550	82450	28	25100	500	51890	100	1	5680444	4743	-129.26	11.68	12	1.39	-646.00	7148.00	157700	20230228	-47.05	16850	20221012	395.55	157700	-47.05	20230228	24650	238.74	20230105	157700	-47.05	20230228	16850	395.55	20221012	1.95	N	402030	500	28 억	17934	N	N	598	N	N
112	20230908	100954	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	83100	-600	5	-0.72	5987459300	70832	33.20	83500	86900	81700	108800	58600	83700	84533.78	0.32	1212	88833	86266	83733	81166	78633	87550	82450	28	25100	500	51890	100	1	5680444	4720	-128.64	11.63	12	1.25	-646.00	7148.00	157700	20230228	-47.31	16850	20221012	393.18	157700	-47.31	20230228	24650	237.12	20230105	157700	-47.31	20230228	16850	393.18	20221012	1.95	N	402030	500	28 억	17934	N	N	598	N	N
113	20230908	091002	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	85800	2100	2	2.51	2109647600	24590	11.53	83500	86900	82700	108800	58600	83700	85817.45	0.32	-171	88833	86266	83733	81166	78633	87550	82450	28	25100	500	51890	100	1	5680444	4874	-132.82	12.00	12	0.43	-646.00	7148.00	157700	20230228	-45.59	16850	20221012	409.20	157700	-45.59	20230228	24650	248.07	20230105	157700	-45.59	20230228	16850	409.20	20221012	1.95	N	402030	500	28 억	17934	N	N	598	N	N
114	20230907	160943	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	83700	1500	2	1.82	17752071400	211564	113.92	81800	86300	81200	106800	57600	82200	83909.86	0.42	-6047	88266	85232	83466	80432	78666	84350	79550	28	24600	500	50960	100	1	5680444	4755	-129.57	11.71	12	3.72	-646.00	7148.00	157700	20230228	-46.92	16850	20221012	396.74	157700	-46.92	20230228	24650	239.55	20230105	157700	-46.92	20230228	16850	396.74	20221012	1.92	N	402030	500	28 억	23765	N	N	597	N	N
115	20230907	150948	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	83400	1200	2	1.46	17048368800	203129	109.38	81800	86300	81200	106800	57600	82200	83929.43	0.42	-5886	88266	85232	83466	80432	78666	84350	79550	28	24600	500	50960	100	1	5680444	4737	-129.10	11.67	12	3.58	-646.00	7148.00	157700	20230228	-47.11	16850	20221012	394.96	157700	-47.11	20230228	24650	238.34	20230105	157700	-47.11	20230228	16850	394.96	20221012	1.92	N	402030	500	28 억	23765	N	N	37	N	N
116	20230907	140948	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	82900	700	2	0.85	15211700200	181051	97.49	81800	86300	81200	106800	57600	82200	84019.64	0.42	-5499	88266	85232	83466	80432	78666	84350	79550	28	24600	500	50960	100	1	5680444	4709	-128.33	11.60	12	3.19	-646.00	7148.00	157700	20230228	-47.43	16850	20221012	391.99	157700	-47.43	20230228	24650	236.31	20230105	157700	-47.43	20230228	16850	391.99	20221012	1.92	N	402030	500	28 억	23765	N	N	37	N	N
117	20230907	130942	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	82900	700	2	0.85	13762266600	163409	87.99	81800	86300	81200	106800	57600	82200	84220.71	0.42	-4206	88266	85232	83466	80432	78666	84350	79550	28	24600	500	50960	100	1	5680444	4709	-128.33	11.60	12	2.88	-646.00	7148.00	157700	20230228	-47.43	16850	20221012	391.99	157700	-47.43	20230228	24650	236.31	20230105	157700	-47.43	20230228	16850	391.99	20221012	1.92	N	402030	500	28 억	23765	N	N	37	N	N
118	20230907	120957	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	83600	1400	2	1.70	12806102100	151927	81.81	81800	86300	81200	106800	57600	82200	84292.21	0.42	-5731	88266	85232	83466	80432	78666	84350	79550	28	24600	500	50960	100	1	5680444	4749	-129.41	11.70	12	2.67	-646.00	7148.00	157700	20230228	-46.99	16850	20221012	396.14	157700	-46.99	20230228	24650	239.15	20230105	157700	-46.99	20230228	16850	396.14	20221012	1.92	N	402030	500	28 억	23765	N	N	37	N	N
119	20230907	110945	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	82900	700	2	0.85	11821828400	140146	75.46	81800	86300	81200	106800	57600	82200	84354.85	0.42	-4952	88266	85232	83466	80432	78666	84350	79550	28	24600	500	50960	100	1	5680444	4709	-128.33	11.60	12	2.47	-646.00	7148.00	157700	20230228	-47.43	16850	20221012	391.99	157700	-47.43	20230228	24650	236.31	20230105	157700	-47.43	20230228	16850	391.99	20221012	1.92	N	402030	500	28 억	23765	N	N	37	N	N
120	20230907	100946	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	84800	2600	2	3.16	8620173500	102165	55.01	81800	86300	81200	106800	57600	82200	84376.66	0.42	-2001	88266	85232	83466	80432	78666	84350	79550	28	24600	500	50960	100	1	5680444	4817	-131.27	11.86	12	1.80	-646.00	7148.00	157700	20230228	-46.23	16850	20221012	403.26	157700	-46.23	20230228	24650	244.02	20230105	157700	-46.23	20230228	16850	403.26	20221012	1.92	N	402030	500	28 억	23765	N	N	37	N	N
121	20230907	091000	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	82500	300	2	0.36	786914200	9616	5.18	81800	82700	81200	106800	57600	82200	81830.88	0.42	1659	88266	85232	83466	80432	78666	84350	79550	28	24600	500	50960	100	1	5680444	4686	-127.71	11.54	12	0.17	-646.00	7148.00	157700	20230228	-47.69	16850	20221012	389.61	157700	-47.69	20230228	24650	234.69	20230105	157700	-47.69	20230228	16850	389.61	20221012	1.92	N	402030	500	28 억	23765	N	N	37	N	N
122	20230906	160946	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	82200	-2800	5	-3.29	15477294600	184031	86.13	84000	86500	81700	110500	59500	85000	84100.72	0.47	-4339	88266	86632	83366	81732	78466	87450	82550	28	25500	500	52700	100	1	5680444	4669	-127.24	11.50	12	3.24	-646.00	7148.00	157700	20230228	-47.88	16850	20221012	387.83	157700	-47.88	20230228	24650	233.47	20230105	157700	-47.88	20230228	16850	387.83	20221012	1.75	N	402030	500	28 억	26531	N	N	37	N	N
123	20230906	150949	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	81800	-3200	5	-3.76	14870885700	176644	82.67	84000	86500	81700	110500	59500	85000	84183.14	0.47	-6128	88266	86632	83366	81732	78466	87450	82550	28	25500	500	52700	100	1	5680444	4647	-126.63	11.44	12	3.11	-646.00	7148.00	157700	20230228	-48.13	16850	20221012	385.46	157700	-48.13	20230228	24650	231.85	20230105	157700	-48.13	20230228	16850	385.46	20221012	1.75	N	402030	500	28 억	26531	N	N	28	N	N
124	20230906	140950	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	83700	-1300	5	-1.53	12700783100	150372	70.38	84000	86500	81700	110500	59500	85000	84460.49	0.47	-6353	88266	86632	83366	81732	78466	87450	82550	28	25500	500	52700	100	1	5680444	4755	-129.57	11.71	12	2.65	-646.00	7148.00	157700	20230228	-46.92	16850	20221012	396.74	157700	-46.92	20230228	24650	239.55	20230105	157700	-46.92	20230228	16850	396.74	20221012	1.75	N	402030	500	28 억	26531	N	N	28	N	N
125	20230906	130937	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	84400	-600	5	-0.71	12026629300	142348	66.62	84000	86500	81700	110500	59500	85000	84485.58	0.47	-6742	88266	86632	83366	81732	78466	87450	82550	28	25500	500	52700	100	1	5680444	4794	-130.65	11.81	12	2.51	-646.00	7148.00	157700	20230228	-46.48	16850	20221012	400.89	157700	-46.48	20230228	24650	242.39	20230105	157700	-46.48	20230228	16850	400.89	20221012	1.75	N	402030	500	28 억	26531	N	N	28	N	N
126	20230906	120951	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	84500	-500	5	-0.59	10897731400	128937	60.35	84000	86500	81700	110500	59500	85000	84517.81	0.47	-5302	88266	86632	83366	81732	78466	87450	82550	28	25500	500	52700	100	1	5680444	4800	-130.80	11.82	12	2.27	-646.00	7148.00	157700	20230228	-46.42	16850	20221012	401.48	157700	-46.42	20230228	24650	242.80	20230105	157700	-46.42	20230228	16850	401.48	20221012	1.75	N	402030	500	28 억	26531	N	N	28	N	N
127	20230906	110959	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	84600	-400	5	-0.47	9922517900	117432	54.96	84000	86500	81700	110500	59500	85000	84493.54	0.47	-5481	88266	86632	83366	81732	78466	87450	82550	28	25500	500	52700	100	1	5680444	4806	-130.96	11.84	12	2.07	-646.00	7148.00	157700	20230228	-46.35	16850	20221012	402.08	157700	-46.35	20230228	24650	243.20	20230105	157700	-46.35	20230228	16850	402.08	20221012	1.75	N	402030	500	28 억	26531	N	N	28	N	N
128	20230906	100935	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	84800	-200	5	-0.24	7517685900	89140	41.72	84000	86500	81700	110500	59500	85000	84331.69	0.47	-5745	88266	86632	83366	81732	78466	87450	82550	28	25500	500	52700	100	1	5680444	4817	-131.27	11.86	12	1.57	-646.00	7148.00	157700	20230228	-46.23	16850	20221012	403.26	157700	-46.23	20230228	24650	244.02	20230105	157700	-46.23	20230228	16850	403.26	20221012	1.75	N	402030	500	28 억	26531	N	N	28	N	N
129	20230906	090936	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	82100	-2900	5	-3.41	1404506900	16940	7.93	84000	84400	81700	110500	59500	85000	82842.28	0.47	-756	88266	86632	83366	81732	78466	87450	82550	28	25500	500	52700	100	1	5680444	4664	-127.09	11.49	12	0.30	-646.00	7148.00	157700	20230228	-47.94	16850	20221012	387.24	157700	-47.94	20230228	24650	233.06	20230105	157700	-47.94	20230228	16850	387.24	20221012	1.75	N	402030	500	28 억	26531	N	N	28	N	N
130	20230905	160935	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	85000	1800	2	2.16	17232164200	208644	25.39	82600	85000	80100	108100	58300	83200	82579.11	0.61	-10347	98466	90832	81066	73432	63666	94650	77250	28	24900	500	51580	100	1	5680444	4828	-131.58	11.89	12	3.67	-646.00	7148.00	157700	20230228	-46.10	16850	20221012	404.45	157700	-46.10	20230228	24650	244.83	20230105	157700	-46.10	20230228	16850	404.45	20221012	1.70	N	402030	500	28 억	34552	N	N	28	N	N
131	20230905	150950	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	83700	500	2	0.60	15904986800	192959	23.48	82600	85000	80100	108100	58300	83200	82426.39	0.61	-10372	98466	90832	81066	73432	63666	94650	77250	28	24900	500	51580	100	1	5680444	4755	-129.57	11.71	12	3.40	-646.00	7148.00	157700	20230228	-46.92	16850	20221012	396.74	157700	-46.92	20230228	24650	239.55	20230105	157700	-46.92	20230228	16850	396.74	20221012	1.70	N	402030	500	28 억	34552	N	N	3006	N	N
132	20230905	140948	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	83300	100	2	0.12	12128247300	148058	18.02	82600	84100	80100	108100	58300	83200	81914.69	0.61	-9999	98466	90832	81066	73432	63666	94650	77250	28	24900	500	51580	100	1	5680444	4732	-128.95	11.65	12	2.61	-646.00	7148.00	157700	20230228	-47.18	16850	20221012	394.36	157700	-47.18	20230228	24650	237.93	20230105	157700	-47.18	20230228	16850	394.36	20221012	1.70	N	402030	500	28 억	34552	N	N	3006	N	N
133	20230905	130929	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	82900	-300	5	-0.36	9752716800	119562	14.55	82600	83100	80100	108100	58300	83200	81569.08	0.61	-4329	98466	90832	81066	73432	63666	94650	77250	28	24900	500	51580	100	1	5680444	4709	-128.33	11.60	12	2.10	-646.00	7148.00	157700	20230228	-47.43	16850	20221012	391.99	157700	-47.43	20230228	24650	236.31	20230105	157700	-47.43	20230228	16850	391.99	20221012	1.70	N	402030	500	28 억	34552	N	N	3006	N	N
134	20230905	120931	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	81600	-1600	5	-1.92	7929004400	97399	11.85	82600	83100	80100	108100	58300	83200	81405.70	0.61	-6011	98466	90832	81066	73432	63666	94650	77250	28	24900	500	51580	100	1	5680444	4635	-126.32	11.42	12	1.71	-646.00	7148.00	157700	20230228	-48.26	16850	20221012	384.27	157700	-48.26	20230228	24650	231.03	20230105	157700	-48.26	20230228	16850	384.27	20221012	1.70	N	402030	500	28 억	34552	N	N	3006	N	N
135	20230905	110937	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	80700	-2500	5	-3.00	7074002600	86852	10.57	82600	83100	80100	108100	58300	83200	81447.01	0.61	-6930	98466	90832	81066	73432	63666	94650	77250	28	24900	500	51580	100	1	5680444	4584	-124.92	11.29	12	1.53	-646.00	7148.00	157700	20230228	-48.83	16850	20221012	378.93	157700	-48.83	20230228	24650	227.38	20230105	157700	-48.83	20230228	16850	378.93	20221012	1.70	N	402030	500	28 억	34552	N	N	3006	N	N
136	20230905	100925	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	81400	-1800	5	-2.16	5714154300	70110	8.53	82600	83100	80100	108100	58300	83200	81500.40	0.61	-4340	98466	90832	81066	73432	63666	94650	77250	28	24900	500	51580	100	1	5680444	4624	-126.01	11.39	12	1.23	-646.00	7148.00	157700	20230228	-48.38	16850	20221012	383.09	157700	-48.38	20230228	24650	230.22	20230105	157700	-48.38	20230228	16850	383.09	20221012	1.70	N	402030	500	28 억	34552	N	N	3006	N	N
137	20230905	090927	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	82500	-700	5	-0.84	2010347400	24487	2.98	82600	82700	81300	108100	58300	83200	82094.27	0.61	-4634	98466	90832	81066	73432	63666	94650	77250	28	24900	500	51580	100	1	5680444	4686	-127.71	11.54	12	0.43	-646.00	7148.00	157700	20230228	-47.69	16850	20221012	389.61	157700	-47.69	20230228	24650	234.69	20230105	157700	-47.69	20230228	16850	389.61	20221012	1.70	N	402030	500	28 억	34552	N	N	3006	N	N
138	20230904	160920	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	83200	9800	2	13.35	67966595600	816773	599.51	74500	88700	71300	95400	51400	73400	83214.68	0.35	17323	81000	77200	75100	71300	69200	76150	70250	28	22000	500	45500	100	1	5680444	4726	-128.79	11.64	12	14.38	-646.00	7148.00	157700	20230228	-47.24	16850	20221012	393.77	157700	-47.24	20230228	24650	237.53	20230105	157700	-47.24	20230228	16850	393.77	20221012	1.82	N	402030	500	28 억	19811	N	N	3006	N	N
139	20230904	150906	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	79700	6300	2	8.58	62938762400	755690	554.67	74500	88700	71300	95400	51400	73400	83287.66	0.35	20677	81000	77200	75100	71300	69200	76150	70250	28	22000	500	45500	100	1	5680444	4527	-123.37	11.15	12	13.30	-646.00	7148.00	157700	20230228	-49.46	16850	20221012	373.00	157700	-49.46	20230228	24650	223.33	20230105	157700	-49.46	20230228	16850	373.00	20221012	1.82	N	402030	500	28 억	19811	N	N	18	N	N
140	20230904	140905	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	81900	8500	2	11.58	59264883900	710115	521.22	74500	88700	71300	95400	51400	73400	83459.42	0.35	13646	81000	77200	75100	71300	69200	76150	70250	28	22000	500	45500	100	1	5680444	4652	-126.78	11.46	12	12.50	-646.00	7148.00	157700	20230228	-48.07	16850	20221012	386.05	157700	-48.07	20230228	24650	232.25	20230105	157700	-48.07	20230228	16850	386.05	20221012	1.82	N	402030	500	28 억	19811	N	N	18	N	N
141	20230904	130919	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	81000	7600	2	10.35	57070050900	683172	501.44	74500	88700	71300	95400	51400	73400	83538.21	0.35	8186	81000	77200	75100	71300	69200	76150	70250	28	22000	500	45500	100	1	5680444	4601	-125.39	11.33	12	12.03	-646.00	7148.00	157700	20230228	-48.64	16850	20221012	380.71	157700	-48.64	20230228	24650	228.60	20230105	157700	-48.64	20230228	16850	380.71	20221012	1.82	N	402030	500	28 억	19811	N	N	18	N	N
142	20230904	120903	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	81700	8300	2	11.31	53246621800	636503	467.19	74500	88700	71300	95400	51400	73400	83656.39	0.35	12696	81000	77200	75100	71300	69200	76150	70250	28	22000	500	45500	100	1	5680444	4641	-126.47	11.43	12	11.21	-646.00	7148.00	157700	20230228	-48.19	16850	20221012	384.87	157700	-48.19	20230228	24650	231.44	20230105	157700	-48.19	20230228	16850	384.87	20221012	1.82	N	402030	500	28 억	19811	N	N	18	N	N
143	20230904	110846	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	82700	9300	2	12.67	47038265100	560377	411.31	74500	88700	71300	95400	51400	73400	83942.09	0.35	17480	81000	77200	75100	71300	69200	76150	70250	28	22000	500	45500	100	1	5680444	4698	-128.02	11.57	12	9.87	-646.00	7148.00	157700	20230228	-47.56	16850	20221012	390.80	157700	-47.56	20230228	24650	235.50	20230105	157700	-47.56	20230228	16850	390.80	20221012	1.82	N	402030	500	28 억	19811	N	N	18	N	N
144	20230904	100850	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	79800	6400	2	8.72	5625531700	73609	54.03	74500	79900	71300	95400	51400	73400	76428.21	0.35	9696	81000	77200	75100	71300	69200	76150	70250	28	22000	500	45500	100	1	5680444	4533	-123.53	11.16	12	1.30	-646.00	7148.00	157700	20230228	-49.40	16850	20221012	373.59	157700	-49.40	20230228	24650	223.73	20230105	157700	-49.40	20230228	16850	373.59	20221012	1.82	N	402030	500	28 억	19811	N	N	18	N	N
145	20230904	090902	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	72900	-500	5	-0.68	652446600	8962	6.58	74500	74500	71300	95400	51400	73400	72795.38	0.35	480	81000	77200	75100	71300	69200	76150	70250	28	22000	500	45500	100	1	5680444	4141	-112.85	10.20	12	0.16	-646.00	7148.00	157700	20230228	-53.77	16850	20221012	332.64	157700	-53.77	20230228	24650	195.74	20230105	157700	-53.77	20230228	16850	332.64	20221012	1.82	N	402030	500	28 억	19811	N	N	18	N	N
146	20230901	160855	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	73400	-2900	5	-3.80	10167227300	135031	88.82	76800	78900	73000	99100	53500	76300	75297.84	0.73	-21715	80566	78432	75466	73332	70366	79500	74400	28	22800	500	47300	100	1	5680444	4169	-113.62	10.27	12	2.38	-646.00	7148.00	157700	20230228	-53.46	16850	20221012	335.61	157700	-53.46	20230228	24650	197.77	20230105	157700	-53.46	20230228	16850	335.61	20221012	1.68	N	402030	500	28 억	41236	N	N	18	N	N
147	20230901	150909	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	73300	-3000	5	-3.93	9855337200	130780	86.02	76800	78900	73000	99100	53500	76300	75356.06	0.73	-21490	80566	78432	75466	73332	70366	79500	74400	28	22800	500	47300	100	1	5680444	4164	-113.47	10.25	12	2.30	-646.00	7148.00	157700	20230228	-53.52	16850	20221012	335.01	157700	-53.52	20230228	24650	197.36	20230105	157700	-53.52	20230228	16850	335.01	20221012	1.68	N	402030	500	28 억	41236	N	N	86	N	N
148	20230901	140909	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	73500	-2800	5	-3.67	9086929100	120294	79.12	76800	78900	73300	99100	53500	76300	75537.51	0.73	-21389	80566	78432	75466	73332	70366	79500	74400	28	22800	500	47300	100	1	5680444	4175	-113.78	10.28	12	2.12	-646.00	7148.00	157700	20230228	-53.39	16850	20221012	336.20	157700	-53.39	20230228	24650	198.17	20230105	157700	-53.39	20230228	16850	336.20	20221012	1.68	N	402030	500	28 억	41236	N	N	86	N	N
149	20230901	130840	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	73400	-2900	5	-3.80	8393224800	110906	72.95	76800	78900	73300	99100	53500	76300	75677.11	0.73	-20972	80566	78432	75466	73332	70366	79500	74400	28	22800	500	47300	100	1	5680444	4169	-113.62	10.27	12	1.95	-646.00	7148.00	157700	20230228	-53.46	16850	20221012	335.61	157700	-53.46	20230228	24650	197.77	20230105	157700	-53.46	20230228	16850	335.61	20221012	1.68	N	402030	500	28 억	41236	N	N	86	N	N
150	20230901	120853	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	74000	-2300	5	-3.01	7654398900	100863	66.34	76800	78900	73500	99100	53500	76300	75887.89	0.73	-19482	80566	78432	75466	73332	70366	79500	74400	28	22800	500	47300	100	1	5680444	4204	-114.55	10.35	12	1.78	-646.00	7148.00	157700	20230228	-53.08	16850	20221012	339.17	157700	-53.08	20230228	24650	200.20	20230105	157700	-53.08	20230228	16850	339.17	20221012	1.68	N	402030	500	28 억	41236	N	N	86	N	N
151	20230901	110851	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	74200	-2100	5	-2.75	7066313100	92907	61.11	76800	78900	73500	99100	53500	76300	76057.17	0.73	-17730	80566	78432	75466	73332	70366	79500	74400	28	22800	500	47300	100	1	5680444	4215	-114.86	10.38	12	1.64	-646.00	7148.00	157700	20230228	-52.95	16850	20221012	340.36	157700	-52.95	20230228	24650	201.01	20230105	157700	-52.95	20230228	16850	340.36	20221012	1.68	N	402030	500	28 억	41236	N	N	86	N	N
152	20230901	100846	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	75200	-1100	5	-1.44	5908891100	77480	50.96	76800	78900	73500	99100	53500	76300	76263.30	0.73	-14546	80566	78432	75466	73332	70366	79500	74400	28	22800	500	47300	100	1	5680444	4272	-116.41	10.52	12	1.36	-646.00	7148.00	157700	20230228	-52.31	16850	20221012	346.29	157700	-52.31	20230228	24650	205.07	20230105	157700	-52.31	20230228	16850	346.29	20221012	1.68	N	402030	500	28 억	41236	N	N	86	N	N
153	20230901	090834	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	75000	-1300	5	-1.70	1294032200	17279	11.37	76800	76900	73500	99100	53500	76300	74866.56	0.73	-5388	80566	78432	75466	73332	70366	79500	74400	28	22800	500	47300	100	1	5680444	4260	-116.10	10.49	12	0.30	-646.00	7148.00	157700	20230228	-52.44	16850	20221012	345.10	157700	-52.44	20230228	24650	204.26	20230105	157700	-52.44	20230228	16850	345.10	20221012	1.68	N	402030	500	28 억	41236	N	N	86	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History