KissMeData/047560/price/prices-20230801.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

79 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	160517	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16850	-80	5	-0.47	5351532020	319205	27.77	16930	17130	16560	22000	11860	16930	16764.80	2.66	-24495	17803	17366	16633	16196	15463	17585	16415	57	5070	500	10830	10	1	11396032	1920	-31.44	2.99	12	2.80	-536.00	5627.00	20000	20230607	-15.75	8480	20230109	98.70	20000	-15.75	20230607	8480	98.70	20230109	20000	-15.75	20230607	8480	98.70	20230109	7.26	N	047560	500	56 억	303639	N	N	2	N	N
3	20230831	150635	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16890	-40	5	-0.24	5113926730	305123	26.54	16930	17130	16560	22000	11860	16930	16759.96	2.66	-24328	17803	17366	16633	16196	15463	17585	16415	57	5070	500	10830	10	1	11396032	1925	-31.51	3.00	12	2.68	-536.00	5627.00	20000	20230607	-15.55	8480	20230109	99.17	20000	-15.55	20230607	8480	99.17	20230109	20000	-15.55	20230607	8480	99.17	20230109	7.26	N	047560	500	56 억	303639	N	N	2	N	N
4	20230831	140712	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16870	-60	5	-0.35	4320615760	258222	22.46	16930	17130	16560	22000	11860	16930	16731.82	2.66	-18478	17803	17366	16633	16196	15463	17585	16415	57	5070	500	10830	10	1	11396032	1923	-31.47	3.00	12	2.27	-536.00	5627.00	20000	20230607	-15.65	8480	20230109	98.94	20000	-15.65	20230607	8480	98.94	20230109	20000	-15.65	20230607	8480	98.94	20230109	7.26	N	047560	500	56 억	303639	N	N	2	N	N
5	20230831	130650	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16590	-340	5	-2.01	3193725020	191415	16.65	16930	16930	16560	22000	11860	16930	16684.23	2.66	-17052	17803	17366	16633	16196	15463	17585	16415	57	5070	500	10830	10	1	11396032	1891	-30.95	2.95	12	1.68	-536.00	5627.00	20000	20230607	-17.05	8480	20230109	95.64	20000	-17.05	20230607	8480	95.64	20230109	20000	-17.05	20230607	8480	95.64	20230109	7.26	N	047560	500	56 억	303639	N	N	2	N	N
6	20230831	120701	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16600	-330	5	-1.95	2864253450	171569	14.92	16930	16930	16560	22000	11860	16930	16693.83	2.66	-15951	17803	17366	16633	16196	15463	17585	16415	57	5070	500	10830	10	1	11396032	1892	-30.97	2.95	12	1.51	-536.00	5627.00	20000	20230607	-17.00	8480	20230109	95.75	20000	-17.00	20230607	8480	95.75	20230109	20000	-17.00	20230607	8480	95.75	20230109	7.26	N	047560	500	56 억	303639	N	N	2	N	N
7	20230831	110948	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16760	-170	5	-1.00	2586039490	154869	13.47	16930	16930	16560	22000	11860	16930	16697.54	2.66	-18420	17803	17366	16633	16196	15463	17585	16415	57	5070	500	10830	10	1	11396032	1910	-31.27	2.98	12	1.36	-536.00	5627.00	20000	20230607	-16.20	8480	20230109	97.64	20000	-16.20	20230607	8480	97.64	20230109	20000	-16.20	20230607	8480	97.64	20230109	7.26	N	047560	500	56 억	303639	N	N	2	N	N
8	20230831	100737	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16680	-250	5	-1.48	2003421630	119841	10.42	16930	16930	16580	22000	11860	16930	16716.51	2.66	-22211	17803	17366	16633	16196	15463	17585	16415	57	5070	500	10830	10	1	11396032	1901	-31.12	2.96	12	1.05	-536.00	5627.00	20000	20230607	-16.60	8480	20230109	96.70	20000	-16.60	20230607	8480	96.70	20230109	20000	-16.60	20230607	8480	96.70	20230109	7.26	N	047560	500	56 억	303639	N	N	2	N	N
9	20230831	090623	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16600	-330	5	-1.95	736208410	43849	3.81	16930	16930	16580	22000	11860	16930	16788.13	2.66	-12706	17803	17366	16633	16196	15463	17585	16415	57	5070	500	10830	10	1	11396032	1892	-30.97	2.95	12	0.38	-536.00	5627.00	20000	20230607	-17.00	8480	20230109	95.75	20000	-17.00	20230607	8480	95.75	20230109	20000	-17.00	20230607	8480	95.75	20230109	7.26	N	047560	500	56 억	303639	N	N	2	N	N
10	20230830	160521	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16930	1010	2	6.34	19005875450	1139505	93.08	16080	17070	15900	20650	11150	15920	16679.11	2.17	53630	18080	17000	15900	14820	13720	16450	14270	57	4730	500	10180	10	1	11396032	1929	-31.59	3.01	12	10.00	-536.00	5627.00	20000	20230607	-15.35	8480	20230109	99.65	20000	-15.35	20230607	8480	99.65	20230109	20000	-15.35	20230607	8480	99.65	20230109	7.36	N	047560	500	56 억	247094	N	N	2	N	N
11	20230830	150619	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16780	860	2	5.40	18045323740	1082569	88.43	16080	17070	15900	20650	11150	15920	16669.53	2.17	60103	18080	17000	15900	14820	13720	16450	14270	57	4730	500	10180	10	1	11396032	1912	-31.31	2.98	12	9.50	-536.00	5627.00	20000	20230607	-16.10	8480	20230109	97.88	20000	-16.10	20230607	8480	97.88	20230109	20000	-16.10	20230607	8480	97.88	20230109	7.36	N	047560	500	56 억	247094	N	N	0	N	N
12	20230830	140649	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17000	1080	2	6.78	16271647010	977428	79.84	16080	17070	15900	20650	11150	15920	16648.01	2.17	71713	18080	17000	15900	14820	13720	16450	14270	57	4730	500	10180	10	1	11396032	1937	-31.72	3.02	12	8.58	-536.00	5627.00	20000	20230607	-15.00	8480	20230109	100.47	20000	-15.00	20230607	8480	100.47	20230109	20000	-15.00	20230607	8480	100.47	20230109	7.36	N	047560	500	56 억	247094	N	N	0	N	N
13	20230830	130637	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16700	780	2	4.90	14499030620	872251	71.25	16080	17070	15900	20650	11150	15920	16623.19	2.17	63004	18080	17000	15900	14820	13720	16450	14270	57	4730	500	10180	10	1	11396032	1903	-31.16	2.97	12	7.65	-536.00	5627.00	20000	20230607	-16.50	8480	20230109	96.93	20000	-16.50	20230607	8480	96.93	20230109	20000	-16.50	20230607	8480	96.93	20230109	7.36	N	047560	500	56 억	247094	N	N	0	N	N
14	20230830	120650	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16830	910	2	5.72	13231524820	796472	65.06	16080	17070	15900	20650	11150	15920	16613.36	2.17	66070	18080	17000	15900	14820	13720	16450	14270	57	4730	500	10180	10	1	11396032	1918	-31.40	2.99	12	6.99	-536.00	5627.00	20000	20230607	-15.85	8480	20230109	98.47	20000	-15.85	20230607	8480	98.47	20230109	20000	-15.85	20230607	8480	98.47	20230109	7.36	N	047560	500	56 억	247094	N	N	0	N	N
15	20230830	110940	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16700	780	2	4.90	8995545010	543587	44.40	16080	17070	15900	20650	11150	15920	16549.41	2.17	76672	18080	17000	15900	14820	13720	16450	14270	57	4730	500	10180	10	1	11396032	1903	-31.16	2.97	12	4.77	-536.00	5627.00	20000	20230607	-16.50	8480	20230109	96.93	20000	-16.50	20230607	8480	96.93	20230109	20000	-16.50	20230607	8480	96.93	20230109	7.36	N	047560	500	56 억	247094	N	N	0	N	N
16	20230830	100715	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16000	80	2	0.50	2096488790	130533	10.66	16080	16250	15900	20650	11150	15920	16061.85	2.17	18414	18080	17000	15900	14820	13720	16450	14270	57	4730	500	10180	10	1	11396032	1823	-29.85	2.84	12	1.15	-536.00	5627.00	20000	20230607	-20.00	8480	20230109	88.68	20000	-20.00	20230607	8480	88.68	20230109	20000	-20.00	20230607	8480	88.68	20230109	7.36	N	047560	500	56 억	247094	N	N	0	N	N
17	20230830	090611	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16180	260	2	1.63	463104100	28839	2.36	16080	16190	15930	20650	11150	15920	16062.19	2.17	3671	18080	17000	15900	14820	13720	16450	14270	57	4730	500	10180	10	1	11396032	1844	-30.19	2.88	12	0.25	-536.00	5627.00	20000	20230607	-19.10	8480	20230109	90.80	20000	-19.10	20230607	8480	90.80	20230109	20000	-19.10	20230607	8480	90.80	20230109	7.36	N	047560	500	56 억	247094	N	N	0	N	N
18	20230829	160516	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15920	460	2	2.98	19534167240	1212079	1054.87	16240	16980	14800	20050	10830	15460	16116.73	3.47	-146257	16340	15900	15450	15010	14560	15675	14785	57	4590	500	9890	10	1	11396032	1814	-29.70	2.83	12	10.64	-536.00	5627.00	20000	20230607	-20.40	8480	20230109	87.74	20000	-20.40	20230607	8480	87.74	20230109	20000	-20.40	20230607	8480	87.74	20230109	7.11	N	047560	500	56 억	394993	N	N	0	N	N
19	20230829	150623	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16000	540	2	3.49	18837556490	1168370	1016.83	16240	16980	14800	20050	10830	15460	16122.94	3.47	-150787	16340	15900	15450	15010	14560	15675	14785	57	4590	500	9890	10	1	11396032	1823	-29.85	2.84	12	10.25	-536.00	5627.00	20000	20230607	-20.00	8480	20230109	88.68	20000	-20.00	20230607	8480	88.68	20230109	20000	-20.00	20230607	8480	88.68	20230109	7.11	N	047560	500	56 억	394993	N	N	0	N	N
20	20230829	140710	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15650	190	2	1.23	12289917850	762520	663.62	16240	16980	14800	20050	10830	15460	16117.50	3.47	-141149	16340	15900	15450	15010	14560	15675	14785	57	4590	500	9890	10	1	11396032	1783	-29.20	2.78	12	6.69	-536.00	5627.00	20000	20230607	-21.75	8480	20230109	84.55	20000	-21.75	20230607	8480	84.55	20230109	20000	-21.75	20230607	8480	84.55	20230109	7.11	N	047560	500	56 억	394993	N	N	0	N	N
21	20230829	130641	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15300	-160	5	-1.03	10772471050	663533	577.47	16240	16980	15260	20050	10830	15460	16235.02	3.47	-136023	16340	15900	15450	15010	14560	15675	14785	57	4590	500	9890	10	1	11396032	1744	-28.54	2.72	12	5.82	-536.00	5627.00	20000	20230607	-23.50	8480	20230109	80.42	20000	-23.50	20230607	8480	80.42	20230109	20000	-23.50	20230607	8480	80.42	20230109	7.11	N	047560	500	56 억	394993	N	N	0	N	N
22	20230829	120659	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15700	240	2	1.55	9655651010	591373	514.67	16240	16980	15610	20050	10830	15460	16327.51	3.47	-128808	16340	15900	15450	15010	14560	15675	14785	57	4590	500	9890	10	1	11396032	1789	-29.29	2.79	12	5.19	-536.00	5627.00	20000	20230607	-21.50	8480	20230109	85.14	20000	-21.50	20230607	8480	85.14	20230109	20000	-21.50	20230607	8480	85.14	20230109	7.11	N	047560	500	56 억	394993	N	N	0	N	N
23	20230829	111045	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15780	320	2	2.07	9407451360	575589	500.93	16240	16980	15610	20050	10830	15460	16344.04	3.47	-126406	16340	15900	15450	15010	14560	15675	14785	57	4590	500	9890	10	1	11396032	1798	-29.44	2.80	12	5.05	-536.00	5627.00	20000	20230607	-21.10	8480	20230109	86.08	20000	-21.10	20230607	8480	86.08	20230109	20000	-21.10	20230607	8480	86.08	20230109	7.11	N	047560	500	56 억	394993	N	N	0	N	N
24	20230829	100738	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15820	360	2	2.33	8706053690	530965	462.10	16240	16980	15610	20050	10830	15460	16396.66	3.47	-126385	16340	15900	15450	15010	14560	15675	14785	57	4590	500	9890	10	1	11396032	1803	-29.51	2.81	12	4.66	-536.00	5627.00	20000	20230607	-20.90	8480	20230109	86.56	20000	-20.90	20230607	8480	86.56	20230109	20000	-20.90	20230607	8480	86.56	20230109	7.11	N	047560	500	56 억	394993	N	N	0	N	N
25	20230829	090506	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16700	1240	2	8.02	4327827210	258885	225.31	16240	16980	16240	20050	10830	15460	16717.18	3.47	-64955	16340	15900	15450	15010	14560	15675	14785	57	4590	500	9890	10	1	11396032	1903	-31.16	2.97	12	2.27	-536.00	5627.00	20000	20230607	-16.50	8480	20230109	96.93	20000	-16.50	20230607	8480	96.93	20230109	20000	-16.50	20230607	8480	96.93	20230109	7.11	N	047560	500	56 억	394993	N	N	0	N	N
26	20230828	160503	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15460	-120	5	-0.77	1726642840	110990	47.98	15640	15890	15000	20250	10910	15580	15557.64	3.41	5678	16593	16086	15793	15286	14993	15940	15140	57	4670	500	9970	10	1	11396032	1762	-28.84	2.75	12	0.97	-536.00	5627.00	20000	20230607	-22.70	8480	20230109	82.31	20000	-22.70	20230607	8480	82.31	20230109	20000	-22.70	20230607	8480	82.31	20230109	7.17	N	047560	500	56 억	389087	N	N	0	N	N
27	20230828	150507	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15580	0	3	0.00	1482057180	95206	41.15	15640	15890	15000	20250	10910	15580	15566.85	3.41	1012	16593	16086	15793	15286	14993	15940	15140	57	4670	500	9970	10	1	11396032	1776	-29.07	2.77	12	0.84	-536.00	5627.00	20000	20230607	-22.10	8480	20230109	83.73	20000	-22.10	20230607	8480	83.73	20230109	20000	-22.10	20230607	8480	83.73	20230109	7.17	N	047560	500	56 억	389087	N	N	0	N	N
28	20230828	140509	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15700	120	2	0.77	1316258650	84585	36.56	15640	15890	15000	20250	10910	15580	15561.37	3.41	2649	16593	16086	15793	15286	14993	15940	15140	57	4670	500	9970	10	1	11396032	1789	-29.29	2.79	12	0.74	-536.00	5627.00	20000	20230607	-21.50	8480	20230109	85.14	20000	-21.50	20230607	8480	85.14	20230109	20000	-21.50	20230607	8480	85.14	20230109	7.17	N	047560	500	56 억	389087	N	N	0	N	N
29	20230828	130512	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15640	60	2	0.39	1220350780	78462	33.92	15640	15890	15000	20250	10910	15580	15553.40	3.41	3070	16593	16086	15793	15286	14993	15940	15140	57	4670	500	9970	10	1	11396032	1782	-29.18	2.78	12	0.69	-536.00	5627.00	20000	20230607	-21.80	8480	20230109	84.43	20000	-21.80	20230607	8480	84.43	20230109	20000	-21.80	20230607	8480	84.43	20230109	7.17	N	047560	500	56 억	389087	N	N	0	N	N
30	20230828	120507	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15830	250	2	1.60	1068168630	68769	29.73	15640	15890	15000	20250	10910	15580	15532.71	3.41	2496	16593	16086	15793	15286	14993	15940	15140	57	4670	500	9970	10	1	11396032	1804	-29.53	2.81	12	0.60	-536.00	5627.00	20000	20230607	-20.85	8480	20230109	86.67	20000	-20.85	20230607	8480	86.67	20230109	20000	-20.85	20230607	8480	86.67	20230109	7.17	N	047560	500	56 억	389087	N	N	0	N	N
31	20230828	110504	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15600	20	2	0.13	888983270	57408	24.81	15640	15750	15000	20250	10910	15580	15485.36	3.41	3979	16593	16086	15793	15286	14993	15940	15140	57	4670	500	9970	10	1	11396032	1778	-29.10	2.77	12	0.50	-536.00	5627.00	20000	20230607	-22.00	8480	20230109	83.96	20000	-22.00	20230607	8480	83.96	20230109	20000	-22.00	20230607	8480	83.96	20230109	7.17	N	047560	500	56 억	389087	N	N	0	N	N
32	20230828	100500	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15670	90	2	0.58	638779080	41376	17.88	15640	15750	15000	20250	10910	15580	15438.40	3.41	2656	16593	16086	15793	15286	14993	15940	15140	57	4670	500	9970	10	1	11396032	1786	-29.24	2.78	12	0.36	-536.00	5627.00	20000	20230607	-21.65	8480	20230109	84.79	20000	-21.65	20230607	8480	84.79	20230109	20000	-21.65	20230607	8480	84.79	20230109	7.17	N	047560	500	56 억	389087	N	N	0	N	N
33	20230828	090507	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15530	-50	5	-0.32	109028430	6994	3.02	15640	15750	15530	20250	10910	15580	15588.85	3.41	-1190	16593	16086	15793	15286	14993	15940	15140	57	4670	500	9970	10	1	11396032	1770	-28.97	2.76	12	0.06	-536.00	5627.00	20000	20230607	-22.35	8480	20230109	83.14	20000	-22.35	20230607	8480	83.14	20230109	20000	-22.35	20230607	8480	83.14	20230109	7.17	N	047560	500	56 억	389087	N	N	0	N	N
34	20230825	160503	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15580	-770	5	-4.71	3590987140	228536	74.81	15830	16300	15500	21250	11450	16350	15713.32	3.85	-49227	17216	16782	16316	15882	15416	17000	16100	57	4900	500	10460	10	1	11384032	1774	-29.07	2.77	12	2.01	-536.00	5627.00	20000	20230607	-22.10	8480	20230109	83.73	20000	-22.10	20230607	8480	83.73	20230109	20000	-22.10	20230607	8480	83.73	20230109	7.24	N	047560	500	56 억	438789	N	N	7	N	N
35	20230825	150506	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15690	-660	5	-4.04	3404642690	216609	70.91	15830	16300	15500	21250	11450	16350	15717.85	3.85	-50277	17216	16782	16316	15882	15416	17000	16100	57	4900	500	10460	10	1	11384032	1786	-29.27	2.79	12	1.90	-536.00	5627.00	20000	20230607	-21.55	8480	20230109	85.02	20000	-21.55	20230607	8480	85.02	20230109	20000	-21.55	20230607	8480	85.02	20230109	7.24	N	047560	500	56 억	438789	N	N	7	N	N
36	20230825	140504	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15620	-730	5	-4.46	3093657620	196686	64.38	15830	16300	15500	21250	11450	16350	15728.85	3.85	-50158	17216	16782	16316	15882	15416	17000	16100	57	4900	500	10460	10	1	11384032	1778	-29.14	2.78	12	1.73	-536.00	5627.00	20000	20230607	-21.90	8480	20230109	84.20	20000	-21.90	20230607	8480	84.20	20230109	20000	-21.90	20230607	8480	84.20	20230109	7.24	N	047560	500	56 억	438789	N	N	7	N	N
37	20230825	130503	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15600	-750	5	-4.59	2942626010	187024	61.22	15830	16300	15500	21250	11450	16350	15733.88	3.85	-49049	17216	16782	16316	15882	15416	17000	16100	57	4900	500	10460	10	1	11384032	1776	-29.10	2.77	12	1.64	-536.00	5627.00	20000	20230607	-22.00	8480	20230109	83.96	20000	-22.00	20230607	8480	83.96	20230109	20000	-22.00	20230607	8480	83.96	20230109	7.24	N	047560	500	56 억	438789	N	N	7	N	N
38	20230825	120503	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15540	-810	5	-4.95	2743940990	174275	57.05	15830	16300	15500	21250	11450	16350	15744.82	3.85	-41661	17216	16782	16316	15882	15416	17000	16100	57	4900	500	10460	10	1	11384032	1769	-28.99	2.76	12	1.53	-536.00	5627.00	20000	20230607	-22.30	8480	20230109	83.25	20000	-22.30	20230607	8480	83.25	20230109	20000	-22.30	20230607	8480	83.25	20230109	7.24	N	047560	500	56 억	438789	N	N	7	N	N
39	20230825	110505	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15680	-670	5	-4.10	2094068180	132696	43.44	15830	16300	15520	21250	11450	16350	15780.85	3.85	-27046	17216	16782	16316	15882	15416	17000	16100	57	4900	500	10460	10	1	11384032	1785	-29.25	2.79	12	1.17	-536.00	5627.00	20000	20230607	-21.60	8480	20230109	84.91	20000	-21.60	20230607	8480	84.91	20230109	20000	-21.60	20230607	8480	84.91	20230109	7.24	N	047560	500	56 억	438789	N	N	7	N	N
40	20230825	100505	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15690	-660	5	-4.04	1077230970	68549	22.44	15830	15990	15520	21250	11450	16350	15714.55	3.85	-20866	17216	16782	16316	15882	15416	17000	16100	57	4900	500	10460	10	1	11384032	1786	-29.27	2.79	12	0.60	-536.00	5627.00	20000	20230607	-21.55	8480	20230109	85.02	20000	-21.55	20230607	8480	85.02	20230109	20000	-21.55	20230607	8480	85.02	20230109	7.24	N	047560	500	56 억	438789	N	N	7	N	N
41	20230825	090504	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15780	-570	5	-3.49	274024040	17343	5.68	15830	15990	15650	21250	11450	16350	15799.57	3.85	-2271	17216	16782	16316	15882	15416	17000	16100	57	4900	500	10460	10	1	11384032	1796	-29.44	2.80	12	0.15	-536.00	5627.00	20000	20230607	-21.10	8480	20230109	86.08	20000	-21.10	20230607	8480	86.08	20230109	20000	-21.10	20230607	8480	86.08	20230109	7.24	N	047560	500	56 억	438789	N	N	7	N	N
42	20230824	160459	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16350	620	2	3.94	4965030990	303950	217.00	16200	16750	15850	20400	11020	15730	16335.01	3.72	14608	16576	16152	15876	15452	15176	16015	15315	57	4670	500	10060	10	1	11384032	1861	-30.50	2.91	12	2.67	-536.00	5627.00	20000	20230607	-18.25	8480	20230109	92.81	20000	-18.25	20230607	8480	92.81	20230109	20000	-18.25	20230607	8480	92.81	20230109	7.33	N	047560	500	56 억	423719	N	N	7	N	N
43	20230824	150459	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16190	460	2	2.92	4627837930	283311	202.26	16200	16750	15850	20400	11020	15730	16334.83	3.72	17435	16576	16152	15876	15452	15176	16015	15315	57	4670	500	10060	10	1	11384032	1843	-30.21	2.88	12	2.49	-536.00	5627.00	20000	20230607	-19.05	8480	20230109	90.92	20000	-19.05	20230607	8480	90.92	20230109	20000	-19.05	20230607	8480	90.92	20230109	7.33	N	047560	500	56 억	423719	N	N	0	N	N
44	20230824	140500	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16040	310	2	1.97	4199853310	256769	183.31	16200	16750	15850	20400	11020	15730	16356.54	3.72	11785	16576	16152	15876	15452	15176	16015	15315	57	4670	500	10060	10	1	11384032	1826	-29.93	2.85	12	2.26	-536.00	5627.00	20000	20230607	-19.80	8480	20230109	89.15	20000	-19.80	20230607	8480	89.15	20230109	20000	-19.80	20230607	8480	89.15	20230109	7.33	N	047560	500	56 억	423719	N	N	0	N	N
45	20230824	130504	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16130	400	2	2.54	3673182920	224124	160.01	16200	16750	15850	20400	11020	15730	16389.07	3.72	10027	16576	16152	15876	15452	15176	16015	15315	57	4670	500	10060	10	1	11384032	1836	-30.09	2.87	12	1.97	-536.00	5627.00	20000	20230607	-19.35	8480	20230109	90.21	20000	-19.35	20230607	8480	90.21	20230109	20000	-19.35	20230607	8480	90.21	20230109	7.33	N	047560	500	56 억	423719	N	N	0	N	N
46	20230824	120504	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16310	580	2	3.69	3389544280	206681	147.55	16200	16750	15850	20400	11020	15730	16399.88	3.72	13388	16576	16152	15876	15452	15176	16015	15315	57	4670	500	10060	10	1	11384032	1857	-30.43	2.90	12	1.82	-536.00	5627.00	20000	20230607	-18.45	8480	20230109	92.33	20000	-18.45	20230607	8480	92.33	20230109	20000	-18.45	20230607	8480	92.33	20230109	7.33	N	047560	500	56 억	423719	N	N	0	N	N
47	20230824	110502	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16450	720	2	4.58	2827100800	172486	123.14	16200	16750	15850	20400	11020	15730	16390.32	3.72	12887	16576	16152	15876	15452	15176	16015	15315	57	4670	500	10060	10	1	11384032	1873	-30.69	2.92	12	1.52	-536.00	5627.00	20000	20230607	-17.75	8480	20230109	93.99	20000	-17.75	20230607	8480	93.99	20230109	20000	-17.75	20230607	8480	93.99	20230109	7.33	N	047560	500	56 억	423719	N	N	0	N	N
48	20230824	100501	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16650	920	2	5.85	2299543580	140247	100.12	16200	16750	15850	20400	11020	15730	16396.38	3.72	18714	16576	16152	15876	15452	15176	16015	15315	57	4670	500	10060	10	1	11384032	1895	-31.06	2.96	12	1.23	-536.00	5627.00	20000	20230607	-16.75	8480	20230109	96.34	20000	-16.75	20230607	8480	96.34	20230109	20000	-16.75	20230607	8480	96.34	20230109	7.33	N	047560	500	56 억	423719	N	N	0	N	N
49	20230824	090502	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16030	300	2	1.91	288149020	17820	12.72	16200	16280	15850	20400	11020	15730	16169.98	3.72	2637	16576	16152	15876	15452	15176	16015	15315	57	4670	500	10060	10	1	11384032	1825	-29.91	2.85	12	0.16	-536.00	5627.00	20000	20230607	-19.85	8480	20230109	89.03	20000	-19.85	20230607	8480	89.03	20230109	20000	-19.85	20230607	8480	89.03	20230109	7.33	N	047560	500	56 억	423719	N	N	0	N	N
50	20230823	160457	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15730	-340	5	-2.12	2209906670	139119	66.47	15810	16300	15600	20850	11250	16070	15885.07	3.88	-17191	16723	16396	16023	15696	15323	16560	15860	57	4780	500	10280	10	1	11384032	1791	-29.35	2.80	12	1.22	-536.00	5627.00	20000	20230607	-21.35	8480	20230109	85.50	20000	-21.35	20230607	8480	85.50	20230109	20000	-21.35	20230607	8480	85.50	20230109	7.40	N	047560	500	56 억	441301	N	N	0	N	N
51	20230823	150459	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15750	-320	5	-1.99	2080675950	130878	62.53	15810	16300	15600	20850	11250	16070	15897.76	3.88	-17681	16723	16396	16023	15696	15323	16560	15860	57	4780	500	10280	10	1	11384032	1793	-29.38	2.80	12	1.15	-536.00	5627.00	20000	20230607	-21.25	8480	20230109	85.73	20000	-21.25	20230607	8480	85.73	20230109	20000	-21.25	20230607	8480	85.73	20230109	7.40	N	047560	500	56 억	441301	N	N	0	N	N
52	20230823	140502	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15900	-170	5	-1.06	1826504720	114721	54.81	15810	16300	15600	20850	11250	16070	15921.21	3.88	-19617	16723	16396	16023	15696	15323	16560	15860	57	4780	500	10280	10	1	11384032	1810	-29.66	2.83	12	1.01	-536.00	5627.00	20000	20230607	-20.50	8480	20230109	87.50	20000	-20.50	20230607	8480	87.50	20230109	20000	-20.50	20230607	8480	87.50	20230109	7.40	N	047560	500	56 억	441301	N	N	0	N	N
53	20230823	130459	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15910	-160	5	-1.00	1676212350	105218	50.27	15810	16300	15600	20850	11250	16070	15930.79	3.88	-16748	16723	16396	16023	15696	15323	16560	15860	57	4780	500	10280	10	1	11384032	1811	-29.68	2.83	12	0.92	-536.00	5627.00	20000	20230607	-20.45	8480	20230109	87.62	20000	-20.45	20230607	8480	87.62	20230109	20000	-20.45	20230607	8480	87.62	20230109	7.40	N	047560	500	56 억	441301	N	N	0	N	N
54	20230823	120502	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15900	-170	5	-1.06	1538232390	96553	46.13	15810	16300	15600	20850	11250	16070	15931.41	3.88	-20346	16723	16396	16023	15696	15323	16560	15860	57	4780	500	10280	10	1	11384032	1810	-29.66	2.83	12	0.85	-536.00	5627.00	20000	20230607	-20.50	8480	20230109	87.50	20000	-20.50	20230607	8480	87.50	20230109	20000	-20.50	20230607	8480	87.50	20230109	7.40	N	047560	500	56 억	441301	N	N	0	N	N
55	20230823	110500	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15750	-320	5	-1.99	1353343760	84841	40.54	15810	16300	15600	20850	11250	16070	15951.46	3.88	-22400	16723	16396	16023	15696	15323	16560	15860	57	4780	500	10280	10	1	11384032	1793	-29.38	2.80	12	0.75	-536.00	5627.00	20000	20230607	-21.25	8480	20230109	85.73	20000	-21.25	20230607	8480	85.73	20230109	20000	-21.25	20230607	8480	85.73	20230109	7.40	N	047560	500	56 억	441301	N	N	0	N	N
56	20230823	100459	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15830	-240	5	-1.49	967927060	60390	28.85	15810	16300	15810	20850	11250	16070	16027.90	3.88	-17364	16723	16396	16023	15696	15323	16560	15860	57	4780	500	10280	10	1	11384032	1802	-29.53	2.81	12	0.53	-536.00	5627.00	20000	20230607	-20.85	8480	20230109	86.67	20000	-20.85	20230607	8480	86.67	20230109	20000	-20.85	20230607	8480	86.67	20230109	7.40	N	047560	500	56 억	441301	N	N	0	N	N
57	20230823	090504	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16090	20	2	0.12	142220010	8947	4.27	15810	16110	15810	20850	11250	16070	15894.85	3.88	2907	16723	16396	16023	15696	15323	16560	15860	57	4780	500	10280	10	1	11384032	1832	-30.02	2.86	12	0.08	-536.00	5627.00	20000	20230607	-19.55	8480	20230109	89.74	20000	-19.55	20230607	8480	89.74	20230109	20000	-19.55	20230607	8480	89.74	20230109	7.40	N	047560	500	56 억	441301	N	N	0	N	N
58	20230822	160456	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16070	280	2	1.77	3319335770	207137	93.32	16000	16350	15650	20500	11060	15790	16024.69	3.95	-8430	16610	16200	15640	15230	14670	16405	15435	57	4710	500	10100	10	1	11384032	1829	-29.98	2.86	12	1.82	-536.00	5627.00	20000	20230607	-19.65	8480	20230109	89.50	20000	-19.65	20230607	8480	89.50	20230109	20000	-19.65	20230607	8480	89.50	20230109	7.56	N	047560	500	56 억	449775	N	N	0	N	N
59	20230822	150456	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16050	260	2	1.65	3067757190	191458	86.26	16000	16350	15650	20500	11060	15790	16023.19	3.95	-5304	16610	16200	15640	15230	14670	16405	15435	57	4710	500	10100	10	1	11384032	1827	-29.94	2.85	12	1.68	-536.00	5627.00	20000	20230607	-19.75	8480	20230109	89.27	20000	-19.75	20230607	8480	89.27	20230109	20000	-19.75	20230607	8480	89.27	20230109	7.56	N	047560	500	56 억	449775	N	N	0	N	N
60	20230822	140502	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16070	280	2	1.77	2803520740	174979	78.83	16000	16350	15650	20500	11060	15790	16022.11	3.95	-4880	16610	16200	15640	15230	14670	16405	15435	57	4710	500	10100	10	1	11384032	1829	-29.98	2.86	12	1.54	-536.00	5627.00	20000	20230607	-19.65	8480	20230109	89.50	20000	-19.65	20230607	8480	89.50	20230109	20000	-19.65	20230607	8480	89.50	20230109	7.56	N	047560	500	56 억	449775	N	N	0	N	N
61	20230822	130457	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16130	340	2	2.15	2570089920	160366	72.25	16000	16350	15650	20500	11060	15790	16026.48	3.95	-2009	16610	16200	15640	15230	14670	16405	15435	57	4710	500	10100	10	1	11384032	1836	-30.09	2.87	12	1.41	-536.00	5627.00	20000	20230607	-19.35	8480	20230109	90.21	20000	-19.35	20230607	8480	90.21	20230109	20000	-19.35	20230607	8480	90.21	20230109	7.56	N	047560	500	56 억	449775	N	N	0	N	N
62	20230822	120449	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16070	280	2	1.77	2218047280	138525	62.41	16000	16350	15650	20500	11060	15790	16011.97	3.95	-4120	16610	16200	15640	15230	14670	16405	15435	57	4710	500	10100	10	1	11384032	1829	-29.98	2.86	12	1.22	-536.00	5627.00	20000	20230607	-19.65	8480	20230109	89.50	20000	-19.65	20230607	8480	89.50	20230109	20000	-19.65	20230607	8480	89.50	20230109	7.56	N	047560	500	56 억	449775	N	N	0	N	N
63	20230822	110455	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15990	200	2	1.27	2025602280	126546	57.01	16000	16350	15650	20500	11060	15790	16006.93	3.95	-1820	16610	16200	15640	15230	14670	16405	15435	57	4710	500	10100	10	1	11384032	1820	-29.83	2.84	12	1.11	-536.00	5627.00	20000	20230607	-20.05	8480	20230109	88.56	20000	-20.05	20230607	8480	88.56	20230109	20000	-20.05	20230607	8480	88.56	20230109	7.56	N	047560	500	56 억	449775	N	N	0	N	N
64	20230822	100453	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15800	10	2	0.06	1293965740	81140	36.56	16000	16340	15650	20500	11060	15790	15947.42	3.95	3557	16610	16200	15640	15230	14670	16405	15435	57	4710	500	10100	10	1	11384032	1799	-29.48	2.81	12	0.71	-536.00	5627.00	20000	20230607	-21.00	8480	20230109	86.32	20000	-21.00	20230607	8480	86.32	20230109	20000	-21.00	20230607	8480	86.32	20230109	7.56	N	047560	500	56 억	449775	N	N	0	N	N
65	20230822	090456	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16220	430	2	2.72	260445350	16154	7.28	16000	16340	15970	20500	11060	15790	16123.69	3.95	3744	16610	16200	15640	15230	14670	16405	15435	57	4710	500	10100	10	1	11384032	1846	-30.26	2.88	12	0.14	-536.00	5627.00	20000	20230607	-18.90	8480	20230109	91.27	20000	-18.90	20230607	8480	91.27	20230109	20000	-18.90	20230607	8480	91.27	20230109	7.56	N	047560	500	56 억	449775	N	N	0	N	N
66	20230821	160455	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15790	710	2	4.71	3400817050	216341	106.40	15090	16050	15080	19600	10560	15080	15719.43	3.74	25047	15820	15450	15260	14890	14700	15355	14795	57	4520	500	9650	10	1	11384032	1798	-29.46	2.81	12	1.90	-536.00	5627.00	20000	20230607	-21.05	8480	20230109	86.20	20000	-21.05	20230607	8480	86.20	20230109	20000	-21.05	20230607	8480	86.20	20230109	7.86	N	047560	500	56 억	426062	N	N	0	N	N
67	20230821	150458	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15840	760	2	5.04	3227248010	205368	101.01	15090	16050	15080	19600	10560	15080	15714.46	3.74	23734	15820	15450	15260	14890	14700	15355	14795	57	4520	500	9650	10	1	11384032	1803	-29.55	2.81	12	1.80	-536.00	5627.00	20000	20230607	-20.80	8480	20230109	86.79	20000	-20.80	20230607	8480	86.79	20230109	20000	-20.80	20230607	8480	86.79	20230109	7.86	N	047560	500	56 억	426062	N	N	0	N	N
68	20230821	140457	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15770	690	2	4.58	2869636860	182767	89.89	15090	16050	15080	19600	10560	15080	15701.07	3.74	23007	15820	15450	15260	14890	14700	15355	14795	57	4520	500	9650	10	1	11384032	1795	-29.42	2.80	12	1.61	-536.00	5627.00	20000	20230607	-21.15	8480	20230109	85.97	20000	-21.15	20230607	8480	85.97	20230109	20000	-21.15	20230607	8480	85.97	20230109	7.86	N	047560	500	56 억	426062	N	N	0	N	N
69	20230821	130500	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15510	430	2	2.85	2486649500	158288	77.85	15090	16050	15080	19600	10560	15080	15709.65	3.74	18747	15820	15450	15260	14890	14700	15355	14795	57	4520	500	9650	10	1	11384032	1766	-28.94	2.76	12	1.39	-536.00	5627.00	20000	20230607	-22.45	8480	20230109	82.90	20000	-22.45	20230607	8480	82.90	20230109	20000	-22.45	20230607	8480	82.90	20230109	7.86	N	047560	500	56 억	426062	N	N	0	N	N
70	20230821	120457	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15720	640	2	4.24	2364366400	150447	73.99	15090	16050	15080	19600	10560	15080	15715.61	3.74	22800	15820	15450	15260	14890	14700	15355	14795	57	4520	500	9650	10	1	11384032	1790	-29.33	2.79	12	1.32	-536.00	5627.00	20000	20230607	-21.40	8480	20230109	85.38	20000	-21.40	20230607	8480	85.38	20230109	20000	-21.40	20230607	8480	85.38	20230109	7.86	N	047560	500	56 억	426062	N	N	0	N	N
71	20230821	110457	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15610	530	2	3.51	2158163130	137288	67.52	15090	16050	15080	19600	10560	15080	15719.97	3.74	22038	15820	15450	15260	14890	14700	15355	14795	57	4520	500	9650	10	1	11384032	1777	-29.12	2.77	12	1.21	-536.00	5627.00	20000	20230607	-21.95	8480	20230109	84.08	20000	-21.95	20230607	8480	84.08	20230109	20000	-21.95	20230607	8480	84.08	20230109	7.86	N	047560	500	56 억	426062	N	N	0	N	N
72	20230821	100455	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15910	830	2	5.50	1444485170	92314	45.40	15090	15950	15080	19600	10560	15080	15647.52	3.74	15698	15820	15450	15260	14890	14700	15355	14795	57	4520	500	9650	10	1	11384032	1811	-29.68	2.83	12	0.81	-536.00	5627.00	20000	20230607	-20.45	8480	20230109	87.62	20000	-20.45	20230607	8480	87.62	20230109	20000	-20.45	20230607	8480	87.62	20230109	7.86	N	047560	500	56 억	426062	N	N	0	N	N
73	20230821	090502	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15260	180	2	1.19	159656370	10470	5.15	15090	15490	15080	19600	10560	15080	15248.94	3.74	2064	15820	15450	15260	14890	14700	15355	14795	57	4520	500	9650	10	1	11384032	1737	-28.47	2.71	12	0.09	-536.00	5627.00	20000	20230607	-23.70	8480	20230109	79.95	20000	-23.70	20230607	8480	79.95	20230109	20000	-23.70	20230607	8480	79.95	20230109	7.86	N	047560	500	56 억	426062	N	N	0	N	N
74	20230818	160456	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15080	-450	5	-2.90	3072100630	201225	60.60	15400	15630	15070	20150	10880	15530	15267.16	3.74	-414	16483	16006	15623	15146	14763	15815	14955	57	4635	500	9930	10	1	11384032	1717	-28.13	2.68	12	1.77	-536.00	5627.00	20000	20230607	-24.60	8480	20230109	77.83	20000	-24.60	20230607	8480	77.83	20230109	20000	-24.60	20230607	8480	77.83	20230109	7.81	N	047560	500	56 억	425748	N	N	0	N	N
75	20230818	150450	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15250	-280	5	-1.80	2822541870	184715	55.63	15400	15630	15070	20150	10880	15530	15280.42	3.74	-6713	16483	16006	15623	15146	14763	15815	14955	57	4635	500	9930	10	1	11384032	1736	-28.45	2.71	12	1.62	-536.00	5627.00	20000	20230607	-23.75	8480	20230109	79.83	20000	-23.75	20230607	8480	79.83	20230109	20000	-23.75	20230607	8480	79.83	20230109	7.81	N	047560	500	56 억	425748	N	N	0	N	N
76	20230818	140455	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15300	-230	5	-1.48	2584256120	169095	50.92	15400	15630	15070	20150	10880	15530	15282.76	3.74	-8861	16483	16006	15623	15146	14763	15815	14955	57	4635	500	9930	10	1	11384032	1742	-28.54	2.72	12	1.49	-536.00	5627.00	20000	20230607	-23.50	8480	20230109	80.42	20000	-23.50	20230607	8480	80.42	20230109	20000	-23.50	20230607	8480	80.42	20230109	7.81	N	047560	500	56 억	425748	N	N	0	N	N
77	20230818	130452	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15240	-290	5	-1.87	2238709810	146382	44.08	15400	15630	15070	20150	10880	15530	15293.50	3.74	-12202	16483	16006	15623	15146	14763	15815	14955	57	4635	500	9930	10	1	11384032	1735	-28.43	2.71	12	1.29	-536.00	5627.00	20000	20230607	-23.80	8480	20230109	79.72	20000	-23.80	20230607	8480	79.72	20230109	20000	-23.80	20230607	8480	79.72	20230109	7.81	N	047560	500	56 억	425748	N	N	0	N	N
78	20230818	120501	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15110	-420	5	-2.70	2142911190	140057	42.18	15400	15630	15070	20150	10880	15530	15300.16	3.74	-11451	16483	16006	15623	15146	14763	15815	14955	57	4635	500	9930	10	1	11384032	1720	-28.19	2.69	12	1.23	-536.00	5627.00	20000	20230607	-24.45	8480	20230109	78.18	20000	-24.45	20230607	8480	78.18	20230109	20000	-24.45	20230607	8480	78.18	20230109	7.81	N	047560	500	56 억	425748	N	N	0	N	N
79	20230818	110453	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15290	-240	5	-1.55	1705693120	111368	33.54	15400	15630	15070	20150	10880	15530	15315.69	3.74	-8211	16483	16006	15623	15146	14763	15815	14955	57	4635	500	9930	10	1	11384032	1741	-28.53	2.72	12	0.98	-536.00	5627.00	20000	20230607	-23.55	8480	20230109	80.31	20000	-23.55	20230607	8480	80.31	20230109	20000	-23.55	20230607	8480	80.31	20230109	7.81	N	047560	500	56 억	425748	N	N	0	N	N
80	20230818	100455	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15280	-250	5	-1.61	1397523120	91190	27.46	15400	15630	15070	20150	10880	15530	15325.23	3.74	-12810	16483	16006	15623	15146	14763	15815	14955	57	4635	500	9930	10	1	11384032	1739	-28.51	2.72	12	0.80	-536.00	5627.00	20000	20230607	-23.60	8480	20230109	80.19	20000	-23.60	20230607	8480	80.19	20230109	20000	-23.60	20230607	8480	80.19	20230109	7.81	N	047560	500	56 억	425748	N	N	0	N	N
81	20230818	090456	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15200	-330	5	-2.12	212443330	13901	4.19	15400	15400	15130	20150	10880	15530	15281.29	3.74	-3379	16483	16006	15623	15146	14763	15815	14955	57	4635	500	9930	10	1	11384032	1730	-28.36	2.70	12	0.12	-536.00	5627.00	20000	20230607	-24.00	8480	20230109	79.25	20000	-24.00	20230607	8480	79.25	20230109	20000	-24.00	20230607	8480	79.25	20230109	7.81	N	047560	500	56 억	425748	N	N	0	N	N
82	20230817	160455	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15530	-450	5	-2.82	5084146070	327720	67.96	15830	16100	15240	20750	11190	15980	15513.67	3.26	51322	18060	17020	16500	15460	14940	16760	15200	57	4780	500	10220	10	1	11384032	1768	-28.97	2.76	12	2.88	-536.00	5627.00	20000	20230607	-22.35	8480	20230109	83.14	20000	-22.35	20230607	8480	83.14	20230109	20000	-22.35	20230607	8480	83.14	20230109	7.51	N	047560	500	56 억	371033	N	N	0	N	N
83	20230817	150459	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15520	-460	5	-2.88	4661738680	300685	62.35	15830	16100	15240	20750	11190	15980	15503.73	3.26	48511	18060	17020	16500	15460	14940	16760	15200	57	4780	500	10220	10	1	11384032	1767	-28.96	2.76	12	2.64	-536.00	5627.00	20000	20230607	-22.40	8480	20230109	83.02	20000	-22.40	20230607	8480	83.02	20230109	20000	-22.40	20230607	8480	83.02	20230109	7.51	N	047560	500	56 억	371033	N	N	0	N	N
84	20230817	140455	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15610	-370	5	-2.32	3828354430	246482	51.11	15830	16100	15240	20750	11190	15980	15531.98	3.26	35412	18060	17020	16500	15460	14940	16760	15200	57	4780	500	10220	10	1	11384032	1777	-29.12	2.77	12	2.17	-536.00	5627.00	20000	20230607	-21.95	8480	20230109	84.08	20000	-21.95	20230607	8480	84.08	20230109	20000	-21.95	20230607	8480	84.08	20230109	7.51	N	047560	500	56 억	371033	N	N	0	N	N
85	20230817	130452	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15400	-580	5	-3.63	3541349640	228034	47.29	15830	16100	15240	20750	11190	15980	15529.92	3.26	36762	18060	17020	16500	15460	14940	16760	15200	57	4780	500	10220	10	1	11384032	1753	-28.73	2.74	12	2.00	-536.00	5627.00	20000	20230607	-23.00	8480	20230109	81.60	20000	-23.00	20230607	8480	81.60	20230109	20000	-23.00	20230607	8480	81.60	20230109	7.51	N	047560	500	56 억	371033	N	N	0	N	N
86	20230817	120454	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15390	-590	5	-3.69	3235007630	208195	43.17	15830	16100	15240	20750	11190	15980	15538.35	3.26	34051	18060	17020	16500	15460	14940	16760	15200	57	4780	500	10220	10	1	11384032	1752	-28.71	2.74	12	1.83	-536.00	5627.00	20000	20230607	-23.05	8480	20230109	81.49	20000	-23.05	20230607	8480	81.49	20230109	20000	-23.05	20230607	8480	81.49	20230109	7.51	N	047560	500	56 억	371033	N	N	0	N	N
87	20230817	110455	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15270	-710	5	-4.44	2914883130	187378	38.86	15830	16100	15240	20750	11190	15980	15556.16	3.26	32250	18060	17020	16500	15460	14940	16760	15200	57	4780	500	10220	10	1	11384032	1738	-28.49	2.71	12	1.65	-536.00	5627.00	20000	20230607	-23.65	8480	20230109	80.07	20000	-23.65	20230607	8480	80.07	20230109	20000	-23.65	20230607	8480	80.07	20230109	7.51	N	047560	500	56 억	371033	N	N	0	N	N
88	20230817	100453	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15580	-400	5	-2.50	2249770840	144283	29.92	15830	16100	15240	20750	11190	15980	15592.76	3.26	34439	18060	17020	16500	15460	14940	16760	15200	57	4780	500	10220	10	1	11384032	1774	-29.07	2.77	12	1.27	-536.00	5627.00	20000	20230607	-22.10	8480	20230109	83.73	20000	-22.10	20230607	8480	83.73	20230109	20000	-22.10	20230607	8480	83.73	20230109	7.51	N	047560	500	56 억	371033	N	N	0	N	N
89	20230817	090452	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15880	-100	5	-0.63	435868000	27545	5.71	15830	16100	15700	20750	11190	15980	15823.85	3.26	3649	18060	17020	16500	15460	14940	16760	15200	57	4780	500	10220	10	1	11384032	1808	-29.63	2.82	12	0.24	-536.00	5627.00	20000	20230607	-20.60	8480	20230109	87.26	20000	-20.60	20230607	8480	87.26	20230109	20000	-20.60	20230607	8480	87.26	20230109	7.51	N	047560	500	56 억	371033	N	N	0	N	N
90	20230816	160453	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15980	-1070	5	-6.28	7753407910	470112	90.66	17170	17540	15980	22150	11940	17050	16492.51	3.29	-3559	18476	17762	17406	16692	16336	17585	16515	57	5105	500	10910	10	1	11384032	1819	-29.81	2.84	12	4.13	-536.00	5627.00	20000	20230607	-20.10	8480	20230109	88.44	20000	-20.10	20230607	8480	88.44	20230109	20000	-20.10	20230607	8480	88.44	20230109	7.43	N	047560	500	56 억	374590	N	N	0	N	N
91	20230816	150454	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16010	-1040	5	-6.10	7383671080	447022	86.21	17170	17540	15980	22150	11940	17050	16516.92	3.29	-9591	18476	17762	17406	16692	16336	17585	16515	57	5105	500	10910	10	1	11384032	1823	-29.87	2.85	12	3.93	-536.00	5627.00	20000	20230607	-19.95	8480	20230109	88.80	20000	-19.95	20230607	8480	88.80	20230109	20000	-19.95	20230607	8480	88.80	20230109	7.43	N	047560	500	56 억	374590	N	N	0	N	N
92	20230816	140452	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16140	-910	5	-5.34	6404073120	386067	74.45	17170	17540	16040	22150	11940	17050	16587.43	3.29	-25262	18476	17762	17406	16692	16336	17585	16515	57	5105	500	10910	10	1	11384032	1837	-30.11	2.87	12	3.39	-536.00	5627.00	20000	20230607	-19.30	8480	20230109	90.33	20000	-19.30	20230607	8480	90.33	20230109	20000	-19.30	20230607	8480	90.33	20230109	7.43	N	047560	500	56 억	374590	N	N	0	N	N
93	20230816	130453	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16160	-890	5	-5.22	5573271820	334533	64.52	17170	17540	16140	22150	11940	17050	16659.32	3.29	-34892	18476	17762	17406	16692	16336	17585	16515	57	5105	500	10910	10	1	11384032	1840	-30.15	2.87	12	2.94	-536.00	5627.00	20000	20230607	-19.20	8480	20230109	90.57	20000	-19.20	20230607	8480	90.57	20230109	20000	-19.20	20230607	8480	90.57	20230109	7.43	N	047560	500	56 억	374590	N	N	0	N	N
94	20230816	120459	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16390	-660	5	-3.87	5053178800	302521	58.34	17170	17540	16140	22150	11940	17050	16703.03	3.29	-42420	18476	17762	17406	16692	16336	17585	16515	57	5105	500	10910	10	1	11384032	1866	-30.58	2.91	12	2.66	-536.00	5627.00	20000	20230607	-18.05	8480	20230109	93.28	20000	-18.05	20230607	8480	93.28	20230109	20000	-18.05	20230607	8480	93.28	20230109	7.43	N	047560	500	56 억	374590	N	N	0	N	N
95	20230816	110457	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16520	-530	5	-3.11	3732475480	221656	42.75	17170	17540	16460	22150	11940	17050	16838.60	3.29	-28460	18476	17762	17406	16692	16336	17585	16515	57	5105	500	10910	10	1	11384032	1881	-30.82	2.94	12	1.95	-536.00	5627.00	20000	20230607	-17.40	8480	20230109	94.81	20000	-17.40	20230607	8480	94.81	20230109	20000	-17.40	20230607	8480	94.81	20230109	7.43	N	047560	500	56 억	374590	N	N	0	N	N
96	20230816	100453	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16500	-550	5	-3.23	2871370410	169891	32.76	17170	17540	16460	22150	11940	17050	16900.85	3.29	-25967	18476	17762	17406	16692	16336	17585	16515	57	5105	500	10910	10	1	11384032	1878	-30.78	2.93	12	1.49	-536.00	5627.00	20000	20230607	-17.50	8480	20230109	94.58	20000	-17.50	20230607	8480	94.58	20230109	20000	-17.50	20230607	8480	94.58	20230109	7.43	N	047560	500	56 억	374590	N	N	0	N	N
97	20230816	090451	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17370	320	2	1.88	537661520	31226	6.02	17170	17540	17000	22150	11940	17050	17220.92	3.29	345	18476	17762	17406	16692	16336	17585	16515	57	5105	500	10910	10	1	11384032	1977	-32.41	3.09	12	0.27	-536.00	5627.00	20000	20230607	-13.15	8480	20230109	104.83	20000	-13.15	20230607	8480	104.83	20230109	20000	-13.15	20230607	8480	104.83	20230109	7.43	N	047560	500	56 억	374590	N	N	0	N	N
98	20230814	160448	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17050	-720	5	-4.05	8939066010	512104	33.60	17770	18120	17050	23100	12440	17770	17456.77	4.00	-85713	19723	18746	17853	16876	15983	19235	17365	57	5330	500	11370	10	1	11384032	1941	-31.81	3.03	12	4.50	-536.00	5627.00	20000	20230607	-14.75	8480	20230109	101.06	20000	-14.75	20230607	8480	101.06	20230109	20000	-14.75	20230607	8480	101.06	20230109	7.42	N	047560	500	56 억	455486	N	N	0	N	N
99	20230814	150447	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17120	-650	5	-3.66	8406561470	480961	31.56	17770	18120	17060	23100	12440	17770	17478.55	4.00	-86551	19723	18746	17853	16876	15983	19235	17365	57	5330	500	11370	10	1	11384032	1949	-31.94	3.04	12	4.22	-536.00	5627.00	20000	20230607	-14.40	8480	20230109	101.89	20000	-14.40	20230607	8480	101.89	20230109	20000	-14.40	20230607	8480	101.89	20230109	7.42	N	047560	500	56 억	455486	N	N	0	N	N
100	20230814	140447	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17290	-480	5	-2.70	7564057280	431864	28.33	17770	18120	17120	23100	12440	17770	17514.79	4.00	-84389	19723	18746	17853	16876	15983	19235	17365	57	5330	500	11370	10	1	11384032	1968	-32.26	3.07	12	3.79	-536.00	5627.00	20000	20230607	-13.55	8480	20230109	103.89	20000	-13.55	20230607	8480	103.89	20230109	20000	-13.55	20230607	8480	103.89	20230109	7.42	N	047560	500	56 억	455486	N	N	0	N	N
101	20230814	130445	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17390	-380	5	-2.14	6735840540	383789	25.18	17770	18120	17140	23100	12440	17770	17550.78	4.00	-79800	19723	18746	17853	16876	15983	19235	17365	57	5330	500	11370	10	1	11384032	1980	-32.44	3.09	12	3.37	-536.00	5627.00	20000	20230607	-13.05	8480	20230109	105.07	20000	-13.05	20230607	8480	105.07	20230109	20000	-13.05	20230607	8480	105.07	20230109	7.42	N	047560	500	56 억	455486	N	N	0	N	N
102	20230814	120445	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17370	-400	5	-2.25	6306995550	359119	23.56	17770	18120	17140	23100	12440	17770	17562.29	4.00	-69814	19723	18746	17853	16876	15983	19235	17365	57	5330	500	11370	10	1	11384032	1977	-32.41	3.09	12	3.15	-536.00	5627.00	20000	20230607	-13.15	8480	20230109	104.83	20000	-13.15	20230607	8480	104.83	20230109	20000	-13.15	20230607	8480	104.83	20230109	7.42	N	047560	500	56 억	455486	N	N	0	N	N
103	20230814	110445	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17400	-370	5	-2.08	5477681350	311136	20.41	17770	18120	17140	23100	12440	17770	17605.32	4.00	-72795	19723	18746	17853	16876	15983	19235	17365	57	5330	500	11370	10	1	11384032	1981	-32.46	3.09	12	2.73	-536.00	5627.00	20000	20230607	-13.00	8480	20230109	105.19	20000	-13.00	20230607	8480	105.19	20230109	20000	-13.00	20230607	8480	105.19	20230109	7.42	N	047560	500	56 억	455486	N	N	0	N	N
104	20230814	100444	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18060	290	2	1.63	4200450790	239160	15.69	17770	18120	17140	23100	12440	17770	17563.18	4.00	-62212	19723	18746	17853	16876	15983	19235	17365	57	5330	500	11370	10	1	11384032	2056	-33.69	3.21	12	2.10	-536.00	5627.00	20000	20230607	-9.70	8480	20230109	112.97	20000	-9.70	20230607	8480	112.97	20230109	20000	-9.70	20230607	8480	112.97	20230109	7.42	N	047560	500	56 억	455486	N	N	0	N	N
105	20230814	090444	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17320	-450	5	-2.53	709458260	40487	2.66	17770	17770	17320	23100	12440	17770	17521.88	4.00	-15052	19723	18746	17853	16876	15983	19235	17365	57	5330	500	11370	10	1	11384032	1972	-32.31	3.08	12	0.36	-536.00	5627.00	20000	20230607	-13.40	8480	20230109	104.25	20000	-13.40	20230607	8480	104.25	20230109	20000	-13.40	20230607	8480	104.25	20230109	7.42	N	047560	500	56 억	455486	N	N	0	N	N
106	20230811	160444	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17770	620	2	3.62	27346614510	1515583	315.57	17150	18830	16960	22250	12010	17150	18043.97	3.39	72695	17983	17566	17013	16596	16043	17775	16805	57	5120	500	10970	10	1	11384032	2023	-33.15	3.16	12	13.31	-536.00	5627.00	20000	20230607	-11.15	8480	20230109	109.55	20000	-11.15	20230607	8480	109.55	20230109	20000	-11.15	20230607	8480	109.55	20230109	7.60	N	047560	500	56 억	386075	N	N	0	N	N
107	20230811	150441	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17850	700	2	4.08	26570982950	1471969	306.48	17150	18830	16960	22250	12010	17150	18051.32	3.39	66268	17983	17566	17013	16596	16043	17775	16805	57	5120	500	10970	10	1	11384032	2032	-33.30	3.17	12	12.93	-536.00	5627.00	20000	20230607	-10.75	8480	20230109	110.50	20000	-10.75	20230607	8480	110.50	20230109	20000	-10.75	20230607	8480	110.50	20230109	7.60	N	047560	500	56 억	386075	N	N	0	N	N
108	20230811	140442	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18190	1040	2	6.06	22440111230	1243759	258.97	17150	18830	16960	22250	12010	17150	18042.17	3.39	47442	17983	17566	17013	16596	16043	17775	16805	57	5120	500	10970	10	1	11384032	2071	-33.94	3.23	12	10.93	-536.00	5627.00	20000	20230607	-9.05	8480	20230109	114.50	20000	-9.05	20230607	8480	114.50	20230109	20000	-9.05	20230607	8480	114.50	20230109	7.60	N	047560	500	56 억	386075	N	N	0	N	N
109	20230811	130440	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17800	650	2	3.79	10898357320	609633	126.93	17150	18460	16960	22250	12010	17150	17876.91	3.39	84716	17983	17566	17013	16596	16043	17775	16805	57	5120	500	10970	10	1	11384032	2026	-33.21	3.16	12	5.36	-536.00	5627.00	20000	20230607	-11.00	8480	20230109	109.91	20000	-11.00	20230607	8480	109.91	20230109	20000	-11.00	20230607	8480	109.91	20230109	7.60	N	047560	500	56 억	386075	N	N	0	N	N
110	20230811	120439	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17980	830	2	4.84	10081822370	564165	117.47	17150	18460	16960	22250	12010	17150	17870.34	3.39	81011	17983	17566	17013	16596	16043	17775	16805	57	5120	500	10970	10	1	11384032	2047	-33.54	3.20	12	4.96	-536.00	5627.00	20000	20230607	-10.10	8480	20230109	112.03	20000	-10.10	20230607	8480	112.03	20230109	20000	-10.10	20230607	8480	112.03	20230109	7.60	N	047560	500	56 억	386075	N	N	0	N	N
111	20230811	110437	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18140	990	2	5.77	9242559290	517459	107.74	17150	18460	16960	22250	12010	17150	17861.43	3.39	66360	17983	17566	17013	16596	16043	17775	16805	57	5120	500	10970	10	1	11384032	2065	-33.84	3.22	12	4.55	-536.00	5627.00	20000	20230607	-9.30	8480	20230109	113.92	20000	-9.30	20230607	8480	113.92	20230109	20000	-9.30	20230607	8480	113.92	20230109	7.60	N	047560	500	56 억	386075	N	N	0	N	N
112	20230811	100436	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17920	770	2	4.49	3584213010	204757	42.63	17150	17920	16960	22250	12010	17150	17504.72	3.39	15179	17983	17566	17013	16596	16043	17775	16805	57	5120	500	10970	10	1	11384032	2040	-33.43	3.18	12	1.80	-536.00	5627.00	20000	20230607	-10.40	8480	20230109	111.32	20000	-10.40	20230607	8480	111.32	20230109	20000	-10.40	20230607	8480	111.32	20230109	7.60	N	047560	500	56 억	386075	N	N	0	N	N
113	20230811	090441	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16970	-180	5	-1.05	389303830	22799	4.75	17150	17170	16960	22250	12010	17150	17075.48	3.39	-11467	17983	17566	17013	16596	16043	17775	16805	57	5120	500	10970	10	1	11384032	1932	-31.66	3.02	12	0.20	-536.00	5627.00	20000	20230607	-15.15	8480	20230109	100.12	20000	-15.15	20230607	8480	100.12	20230109	20000	-15.15	20230607	8480	100.12	20230109	7.60	N	047560	500	56 억	386075	N	N	0	N	N
114	20230810	160438	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17150	0	3	0.00	7955710140	467900	112.95	16950	17430	16460	22250	12010	17150	17002.58	2.98	47012	18016	17582	17216	16782	16416	17800	17000	57	5120	500	10970	10	1	11384032	1952	-32.00	3.05	12	4.11	-536.00	5627.00	20000	20230607	-14.25	8480	20230109	102.24	20000	-14.25	20230607	8480	102.24	20230109	20000	-14.25	20230607	8480	102.24	20230109	7.81	N	047560	500	56 억	338705	N	N	22	N	N
115	20230810	150436	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17290	140	2	0.82	7367076850	433613	104.68	16950	17430	16460	22250	12010	17150	16989.97	2.98	46904	18016	17582	17216	16782	16416	17800	17000	57	5120	500	10970	10	1	11384032	1968	-32.26	3.07	12	3.81	-536.00	5627.00	20000	20230607	-13.55	8480	20230109	103.89	20000	-13.55	20230607	8480	103.89	20230109	20000	-13.55	20230607	8480	103.89	20230109	7.81	N	047560	500	56 억	338705	N	N	22	N	N
116	20230810	140436	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17310	160	2	0.93	6431810790	379253	91.55	16950	17430	16460	22250	12010	17150	16959.14	2.98	36098	18016	17582	17216	16782	16416	17800	17000	57	5120	500	10970	10	1	11384032	1971	-32.29	3.08	12	3.33	-536.00	5627.00	20000	20230607	-13.45	8480	20230109	104.13	20000	-13.45	20230607	8480	104.13	20230109	20000	-13.45	20230607	8480	104.13	20230109	7.81	N	047560	500	56 억	338705	N	N	22	N	N
117	20230810	130431	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17110	-40	5	-0.23	5789974090	342053	82.57	16950	17430	16460	22250	12010	17150	16927.11	2.98	18725	18016	17582	17216	16782	16416	17800	17000	57	5120	500	10970	10	1	11384032	1948	-31.92	3.04	12	3.00	-536.00	5627.00	20000	20230607	-14.45	8480	20230109	101.77	20000	-14.45	20230607	8480	101.77	20230109	20000	-14.45	20230607	8480	101.77	20230109	7.81	N	047560	500	56 억	338705	N	N	22	N	N
118	20230810	120438	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17330	180	2	1.05	5372362630	317835	76.73	16950	17430	16460	22250	12010	17150	16902.97	2.98	12251	18016	17582	17216	16782	16416	17800	17000	57	5120	500	10970	10	1	11384032	1973	-32.33	3.08	12	2.79	-536.00	5627.00	20000	20230607	-13.35	8480	20230109	104.36	20000	-13.35	20230607	8480	104.36	20230109	20000	-13.35	20230607	8480	104.36	20230109	7.81	N	047560	500	56 억	338705	N	N	22	N	N
119	20230810	110440	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17020	-130	5	-0.76	4006839560	238718	57.63	16950	17250	16460	22250	12010	17150	16784.79	2.98	-531	18016	17582	17216	16782	16416	17800	17000	57	5120	500	10970	10	1	11384032	1938	-31.75	3.02	12	2.10	-536.00	5627.00	20000	20230607	-14.90	8480	20230109	100.71	20000	-14.90	20230607	8480	100.71	20230109	20000	-14.90	20230607	8480	100.71	20230109	7.81	N	047560	500	56 억	338705	N	N	22	N	N
120	20230810	100438	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16650	-500	5	-2.92	2969388550	176859	42.70	16950	17250	16550	22250	12010	17150	16789.53	2.98	-7408	18016	17582	17216	16782	16416	17800	17000	57	5120	500	10970	10	1	11384032	1895	-31.06	2.96	12	1.55	-536.00	5627.00	20000	20230607	-16.75	8480	20230109	96.34	20000	-16.75	20230607	8480	96.34	20230109	20000	-16.75	20230607	8480	96.34	20230109	7.81	N	047560	500	56 억	338705	N	N	22	N	N
121	20230810	090441	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16860	-290	5	-1.69	466930380	27575	6.66	16950	17070	16860	22250	12010	17150	16932.91	2.98	-7418	18016	17582	17216	16782	16416	17800	17000	57	5120	500	10970	10	1	11384032	1919	-31.46	3.00	12	0.24	-536.00	5627.00	20000	20230607	-15.70	8480	20230109	98.82	20000	-15.70	20230607	8480	98.82	20230109	20000	-15.70	20230607	8480	98.82	20230109	7.81	N	047560	500	56 억	338705	N	N	22	N	N
122	20230809	160437	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17150	-160	5	-0.92	7051826200	408672	18.03	17140	17650	16850	22500	12120	17310	17255.47	2.62	37498	20290	18800	17810	16320	15330	18305	15825	57	5190	500	11070	10	1	11384032	1952	-32.00	3.05	12	3.59	-536.00	5627.00	20000	20230607	-14.25	8480	20230109	102.24	20000	-14.25	20230607	8480	102.24	20230109	20000	-14.25	20230607	8480	102.24	20230109	7.58	N	047560	500	56 억	298075	N	N	22	N	N
123	20230809	150431	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17230	-80	5	-0.46	6265757110	362912	16.01	17140	17650	16850	22500	12120	17310	17264.99	2.62	36061	20290	18800	17810	16320	15330	18305	15825	57	5190	500	11070	10	1	11384032	1961	-32.15	3.06	12	3.19	-536.00	5627.00	20000	20230607	-13.85	8480	20230109	103.18	20000	-13.85	20230607	8480	103.18	20230109	20000	-13.85	20230607	8480	103.18	20230109	7.58	N	047560	500	56 억	298075	N	N	0	N	N
124	20230809	140431	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17270	-40	5	-0.23	5752885070	333221	14.70	17140	17650	16850	22500	12120	17310	17264.22	2.62	33206	20290	18800	17810	16320	15330	18305	15825	57	5190	500	11070	10	1	11384032	1966	-32.22	3.07	12	2.93	-536.00	5627.00	20000	20230607	-13.65	8480	20230109	103.66	20000	-13.65	20230607	8480	103.66	20230109	20000	-13.65	20230607	8480	103.66	20230109	7.58	N	047560	500	56 억	298075	N	N	0	N	N
125	20230809	130440	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17270	-40	5	-0.23	4852319880	280858	12.39	17140	17650	16850	22500	12120	17310	17276.55	2.62	21676	20290	18800	17810	16320	15330	18305	15825	57	5190	500	11070	10	1	11384032	1966	-32.22	3.07	12	2.47	-536.00	5627.00	20000	20230607	-13.65	8480	20230109	103.66	20000	-13.65	20230607	8480	103.66	20230109	20000	-13.65	20230607	8480	103.66	20230109	7.58	N	047560	500	56 억	298075	N	N	0	N	N
126	20230809	120438	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17530	220	2	1.27	4372276020	253289	11.18	17140	17650	16850	22500	12120	17310	17261.65	2.62	19160	20290	18800	17810	16320	15330	18305	15825	57	5190	500	11070	10	1	11384032	1996	-32.71	3.12	12	2.22	-536.00	5627.00	20000	20230607	-12.35	8480	20230109	106.72	20000	-12.35	20230607	8480	106.72	20230109	20000	-12.35	20230607	8480	106.72	20230109	7.58	N	047560	500	56 억	298075	N	N	0	N	N
127	20230809	110436	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17040	-270	5	-1.56	3064033210	178327	7.87	17140	17470	16850	22500	12120	17310	17180.75	2.62	11633	20290	18800	17810	16320	15330	18305	15825	57	5190	500	11070	10	1	11384032	1940	-31.79	3.03	12	1.57	-536.00	5627.00	20000	20230607	-14.80	8480	20230109	100.94	20000	-14.80	20230607	8480	100.94	20230109	20000	-14.80	20230607	8480	100.94	20230109	7.58	N	047560	500	56 억	298075	N	N	0	N	N
128	20230809	100431	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17370	60	2	0.35	2216445590	129120	5.70	17140	17470	16850	22500	12120	17310	17163.66	2.62	5854	20290	18800	17810	16320	15330	18305	15825	57	5190	500	11070	10	1	11384032	1977	-32.41	3.09	12	1.13	-536.00	5627.00	20000	20230607	-13.15	8480	20230109	104.83	20000	-13.15	20230607	8480	104.83	20230109	20000	-13.15	20230607	8480	104.83	20230109	7.58	N	047560	500	56 억	298075	N	N	0	N	N
129	20230809	090431	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17140	-170	5	-0.98	589653100	34623	1.53	17140	17160	16850	22500	12120	17310	17014.69	2.62	-4258	20290	18800	17810	16320	15330	18305	15825	57	5190	500	11070	10	1	11384032	1951	-31.98	3.05	12	0.30	-536.00	5627.00	20000	20230607	-14.30	8480	20230109	102.12	20000	-14.30	20230607	8480	102.12	20230109	20000	-14.30	20230607	8480	102.12	20230109	7.58	N	047560	500	56 억	298075	N	N	0	N	N
130	20230808	160440	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17310	70	2	0.41	40883612710	2253721	120.18	17890	19300	16820	22400	12070	17240	18141.57	2.59	2638	19240	18240	17620	16620	16000	17930	16310	57	5165	500	11030	10	1	11384032	1971	-32.29	3.08	12	19.80	-536.00	5627.00	20000	20230607	-13.45	8480	20230109	104.13	20000	-13.45	20230607	8480	104.13	20230109	20000	-13.45	20230607	8480	104.13	20230109	7.41	N	047560	500	56 억	295166	N	N	0	N	N
131	20230808	150434	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17020	-220	5	-1.28	39697608790	2184775	116.50	17890	19300	16820	22400	12070	17240	18170.63	2.59	-11344	19240	18240	17620	16620	16000	17930	16310	57	5165	500	11030	10	1	11384032	1938	-31.75	3.02	12	19.19	-536.00	5627.00	20000	20230607	-14.90	8480	20230109	100.71	20000	-14.90	20230607	8480	100.71	20230109	20000	-14.90	20230607	8480	100.71	20230109	7.41	N	047560	500	56 억	295166	N	N	0	N	N
132	20230808	140431	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17310	70	2	0.41	36983972270	2025805	108.03	17890	19300	17270	22400	12070	17240	18257.04	2.59	-16037	19240	18240	17620	16620	16000	17930	16310	57	5165	500	11030	10	1	11384032	1971	-32.29	3.08	12	17.80	-536.00	5627.00	20000	20230607	-13.45	8480	20230109	104.13	20000	-13.45	20230607	8480	104.13	20230109	20000	-13.45	20230607	8480	104.13	20230109	7.41	N	047560	500	56 억	295166	N	N	0	N	N
133	20230808	130426	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17570	330	2	1.91	35747062240	1954726	104.24	17890	19300	17270	22400	12070	17240	18288.15	2.59	-15565	19240	18240	17620	16620	16000	17930	16310	57	5165	500	11030	10	1	11384032	2000	-32.78	3.12	12	17.17	-536.00	5627.00	20000	20230607	-12.15	8480	20230109	107.19	20000	-12.15	20230607	8480	107.19	20230109	20000	-12.15	20230607	8480	107.19	20230109	7.41	N	047560	500	56 억	295166	N	N	0	N	N
134	20230808	120432	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17370	130	2	0.75	30692957820	1672259	89.17	17890	19300	17270	22400	12070	17240	18354.99	2.59	-22953	19240	18240	17620	16620	16000	17930	16310	57	5165	500	11030	10	1	11384032	1977	-32.41	3.09	12	14.69	-536.00	5627.00	20000	20230607	-13.15	8480	20230109	104.83	20000	-13.15	20230607	8480	104.83	20230109	20000	-13.15	20230607	8480	104.83	20230109	7.41	N	047560	500	56 억	295166	N	N	0	N	N
135	20230808	110427	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18280	1040	2	6.03	24802215610	1343540	71.64	17890	19300	17670	22400	12070	17240	18461.45	2.59	-14456	19240	18240	17620	16620	16000	17930	16310	57	5165	500	11030	10	1	11384032	2081	-34.10	3.25	12	11.80	-536.00	5627.00	20000	20230607	-8.60	8480	20230109	115.57	20000	-8.60	20230607	8480	115.57	20230109	20000	-8.60	20230607	8480	115.57	20230109	7.41	N	047560	500	56 억	295166	N	N	0	N	N
136	20230808	100433	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18090	850	2	4.93	22330052050	1207427	64.39	17890	19300	17670	22400	12070	17240	18495.17	2.59	-35456	19240	18240	17620	16620	16000	17930	16310	57	5165	500	11030	10	1	11384032	2059	-33.75	3.21	12	10.61	-536.00	5627.00	20000	20230607	-9.55	8480	20230109	113.33	20000	-9.55	20230607	8480	113.33	20230109	20000	-9.55	20230607	8480	113.33	20230109	7.41	N	047560	500	56 억	295166	N	N	0	N	N
137	20230808	090433	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18080	840	2	4.87	3091962430	171670	9.15	17890	18350	17670	22400	12070	17240	18016.54	2.59	-2642	19240	18240	17620	16620	16000	17930	16310	57	5165	500	11030	10	1	11384032	2058	-33.73	3.21	12	1.51	-536.00	5627.00	20000	20230607	-9.60	8480	20230109	113.21	20000	-9.60	20230607	8480	113.21	20230109	20000	-9.60	20230607	8480	113.21	20230109	7.41	N	047560	500	56 억	295166	N	N	0	N	N
138	20230807	160432	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17240	0	3	0.00	33132933070	1857273	172.96	17500	18620	17000	22400	12070	17240	17839.83	2.64	-3150	18740	17990	17370	16620	16000	17680	16310	57	5165	500	11030	10	1	11384032	1963	-32.16	3.06	12	16.31	-536.00	5627.00	20000	20230607	-13.80	8480	20230109	103.30	20000	-13.80	20230607	8480	103.30	20230109	20000	-13.80	20230607	8480	103.30	20230109	6.69	N	047560	500	56 억	300386	N	N	0	N	N
139	20230807	150430	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17360	120	2	0.70	31598300050	1768021	164.65	17500	18620	17000	22400	12070	17240	17872.15	2.64	-15142	18740	17990	17370	16620	16000	17680	16310	57	5165	500	11030	10	1	11384032	1976	-32.39	3.09	12	15.53	-536.00	5627.00	20000	20230607	-13.20	8480	20230109	104.72	20000	-13.20	20230607	8480	104.72	20230109	20000	-13.20	20230607	8480	104.72	20230109	6.69	N	047560	500	56 억	300386	N	N	0	N	N
140	20230807	140432	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17440	200	2	1.16	30408000340	1699826	158.30	17500	18620	17000	22400	12070	17240	17888.91	2.64	-13672	18740	17990	17370	16620	16000	17680	16310	57	5165	500	11030	10	1	11384032	1985	-32.54	3.10	12	14.93	-536.00	5627.00	20000	20230607	-12.80	8480	20230109	105.66	20000	-12.80	20230607	8480	105.66	20230109	20000	-12.80	20230607	8480	105.66	20230109	6.69	N	047560	500	56 억	300386	N	N	0	N	N
141	20230807	130430	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18000	760	2	4.41	27298349910	1524139	141.94	17500	18620	17000	22400	12070	17240	17910.69	2.64	-25030	18740	17990	17370	16620	16000	17680	16310	57	5165	500	11030	10	1	11384032	2049	-33.58	3.20	12	13.39	-536.00	5627.00	20000	20230607	-10.00	8480	20230109	112.26	20000	-10.00	20230607	8480	112.26	20230109	20000	-10.00	20230607	8480	112.26	20230109	6.69	N	047560	500	56 억	300386	N	N	0	N	N
142	20230807	120428	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17800	560	2	3.25	19226674770	1081943	100.76	17500	18340	17000	22400	12070	17240	17770.53	2.64	-22613	18740	17990	17370	16620	16000	17680	16310	57	5165	500	11030	10	1	11384032	2026	-33.21	3.16	12	9.50	-536.00	5627.00	20000	20230607	-11.00	8480	20230109	109.91	20000	-11.00	20230607	8480	109.91	20230109	20000	-11.00	20230607	8480	109.91	20230109	6.69	N	047560	500	56 억	300386	N	N	0	N	N
143	20230807	110425	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17580	340	2	1.97	13935498020	787463	73.33	17500	18340	17000	22400	12070	17240	17696.74	2.64	-15171	18740	17990	17370	16620	16000	17680	16310	57	5165	500	11030	10	1	11384032	2001	-32.80	3.12	12	6.92	-536.00	5627.00	20000	20230607	-12.10	8480	20230109	107.31	20000	-12.10	20230607	8480	107.31	20230109	20000	-12.10	20230607	8480	107.31	20230109	6.69	N	047560	500	56 억	300386	N	N	0	N	N
144	20230807	100428	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17620	380	2	2.20	6542328200	374431	34.87	17500	17800	17000	22400	12070	17240	17472.76	2.64	-32831	18740	17990	17370	16620	16000	17680	16310	57	5165	500	11030	10	1	11384032	2006	-32.87	3.13	12	3.29	-536.00	5627.00	20000	20230607	-11.90	8480	20230109	107.78	20000	-11.90	20230607	8480	107.78	20230109	20000	-11.90	20230607	8480	107.78	20230109	6.69	N	047560	500	56 억	300386	N	N	0	N	N
145	20230807	090429	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17610	370	2	2.15	1245244100	70900	6.60	17500	17800	17310	22400	12070	17240	17563.65	2.64	-10916	18740	17990	17370	16620	16000	17680	16310	57	5165	500	11030	10	1	11384032	2005	-32.85	3.13	12	0.62	-536.00	5627.00	20000	20230607	-11.95	8480	20230109	107.67	20000	-11.95	20230607	8480	107.67	20230109	20000	-11.95	20230607	8480	107.67	20230109	6.69	N	047560	500	56 억	300386	N	N	0	N	N
146	20230804	160425	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17240	-710	5	-3.96	18322288250	1055175	17.48	17470	18120	16750	23300	12570	17950	17363.80	2.44	7473	21663	19806	17953	16096	14243	20735	17025	57	5365	500	11480	10	1	11384032	1963	-32.16	3.06	12	9.27	-536.00	5627.00	20000	20230607	-13.80	8480	20230109	103.30	20000	-13.80	20230607	8480	103.30	20230109	20000	-13.80	20230607	8480	103.30	20230109	6.84	N	047560	500	56 억	277332	N	N	0	N	N
147	20230804	150426	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17580	-370	5	-2.06	17341437280	998834	16.55	17470	18120	16750	23300	12570	17950	17361.15	2.44	6545	21663	19806	17953	16096	14243	20735	17025	57	5365	500	11480	10	1	11384032	2001	-32.80	3.12	12	8.77	-536.00	5627.00	20000	20230607	-12.10	8480	20230109	107.31	20000	-12.10	20230607	8480	107.31	20230109	20000	-12.10	20230607	8480	107.31	20230109	6.84	N	047560	500	56 억	277332	N	N	0	N	N
148	20230804	140432	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17070	-880	5	-4.90	14536408670	837345	13.87	17470	18120	16750	23300	12570	17950	17359.49	2.44	12142	21663	19806	17953	16096	14243	20735	17025	57	5365	500	11480	10	1	11384032	1943	-31.85	3.03	12	7.36	-536.00	5627.00	20000	20230607	-14.65	8480	20230109	101.30	20000	-14.65	20230607	8480	101.30	20230109	20000	-14.65	20230607	8480	101.30	20230109	6.84	N	047560	500	56 억	277332	N	N	0	N	N
149	20230804	130425	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16960	-990	5	-5.52	12833298370	736987	12.21	17470	18120	16750	23300	12570	17950	17412.54	2.44	5492	21663	19806	17953	16096	14243	20735	17025	57	5365	500	11480	10	1	11384032	1931	-31.64	3.01	12	6.47	-536.00	5627.00	20000	20230607	-15.20	8480	20230109	100.00	20000	-15.20	20230607	8480	100.00	20230109	20000	-15.20	20230607	8480	100.00	20230109	6.84	N	047560	500	56 억	277332	N	N	0	N	N
150	20230804	120425	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17000	-950	5	-5.29	10751888420	614212	10.18	17470	18120	17000	23300	12570	17950	17504.53	2.44	-21112	21663	19806	17953	16096	14243	20735	17025	57	5365	500	11480	10	1	11384032	1935	-31.72	3.02	12	5.40	-536.00	5627.00	20000	20230607	-15.00	8480	20230109	100.47	20000	-15.00	20230607	8480	100.47	20230109	20000	-15.00	20230607	8480	100.47	20230109	6.84	N	047560	500	56 억	277332	N	N	0	N	N
151	20230804	110428	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17180	-770	5	-4.29	9542543160	543545	9.01	17470	18120	17110	23300	12570	17950	17555.47	2.44	-22108	21663	19806	17953	16096	14243	20735	17025	57	5365	500	11480	10	1	11384032	1956	-32.05	3.05	12	4.77	-536.00	5627.00	20000	20230607	-14.10	8480	20230109	102.59	20000	-14.10	20230607	8480	102.59	20230109	20000	-14.10	20230607	8480	102.59	20230109	6.84	N	047560	500	56 억	277332	N	N	0	N	N
152	20230804	100422	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17670	-280	5	-1.56	6988311390	395964	6.56	17470	18120	17370	23300	12570	17950	17648.17	2.44	-15019	21663	19806	17953	16096	14243	20735	17025	57	5365	500	11480	10	1	11384032	2012	-32.97	3.14	12	3.48	-536.00	5627.00	20000	20230607	-11.65	8480	20230109	108.37	20000	-11.65	20230607	8480	108.37	20230109	20000	-11.65	20230607	8480	108.37	20230109	6.84	N	047560	500	56 억	277332	N	N	0	N	N
153	20230804	090422	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17610	-340	5	-1.89	1059236140	60440	1.00	17470	17680	17400	23300	12570	17950	17519.04	2.44	7384	21663	19806	17953	16096	14243	20735	17025	57	5365	500	11480	10	1	11384032	2005	-32.85	3.13	12	0.53	-536.00	5627.00	20000	20230607	-11.95	8480	20230109	107.67	20000	-11.95	20230607	8480	107.67	20230109	20000	-11.95	20230607	8480	107.67	20230109	6.84	N	047560	500	56 억	277332	N	N	0	N	N
154	20230803	160422	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17950	1350	2	8.13	111730608050	5990309	651.12	16520	19810	16100	21550	11620	16600	18654.32	2.89	-41505	18240	17420	16460	15640	14680	16940	15160	57	4965	500	10620	10	1	11384032	2043	-33.49	3.19	12	52.62	-536.00	5627.00	20000	20230607	-10.25	8480	20230109	111.67	20000	-10.25	20230607	8480	111.67	20230109	20000	-10.25	20230607	8480	111.67	20230109	6.80	N	047560	500	56 억	329261	N	N	0	N	N
155	20230803	150425	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18190	1590	2	9.58	107468536780	5750011	625.00	16520	19810	16100	21550	11620	16600	18692.21	2.89	-67804	18240	17420	16460	15640	14680	16940	15160	57	4965	500	10620	10	1	11384032	2071	-33.94	3.23	12	50.51	-536.00	5627.00	20000	20230607	-9.05	8480	20230109	114.50	20000	-9.05	20230607	8480	114.50	20230109	20000	-9.05	20230607	8480	114.50	20230109	6.80	N	047560	500	56 억	329261	N	N	0	N	N
156	20230803	140421	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19130	2530	2	15.24	87157851150	4648879	505.32	16520	19810	16100	21550	11620	16600	18750.77	2.89	-117414	18240	17420	16460	15640	14680	16940	15160	57	4965	500	10620	10	1	11384032	2178	-35.69	3.40	12	40.84	-536.00	5627.00	20000	20230607	-4.35	8480	20230109	125.59	20000	-4.35	20230607	8480	125.59	20230109	20000	-4.35	20230607	8480	125.59	20230109	6.80	N	047560	500	56 억	329261	N	N	0	N	N
157	20230803	130425	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16960	360	2	2.17	9776987100	585269	63.62	16520	17180	16100	21550	11620	16600	16706.15	2.89	-71993	18240	17420	16460	15640	14680	16940	15160	57	4965	500	10620	10	1	11384032	1931	-31.64	3.01	12	5.14	-536.00	5627.00	20000	20230607	-15.20	8480	20230109	100.00	20000	-15.20	20230607	8480	100.00	20230109	20000	-15.20	20230607	8480	100.00	20230109	6.80	N	047560	500	56 억	329261	N	N	0	N	N
158	20230803	120425	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16740	140	2	0.84	8346076550	500357	54.39	16520	17180	16100	21550	11620	16600	16681.16	2.89	-66399	18240	17420	16460	15640	14680	16940	15160	57	4965	500	10620	10	1	11384032	1906	-31.23	2.97	12	4.40	-536.00	5627.00	20000	20230607	-16.30	8480	20230109	97.41	20000	-16.30	20230607	8480	97.41	20230109	20000	-16.30	20230607	8480	97.41	20230109	6.80	N	047560	500	56 억	329261	N	N	0	N	N
159	20230803	110420	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16750	150	2	0.90	7715591200	462621	50.29	16520	17180	16100	21550	11620	16600	16678.96	2.89	-68588	18240	17420	16460	15640	14680	16940	15160	57	4965	500	10620	10	1	11384032	1907	-31.25	2.98	12	4.06	-536.00	5627.00	20000	20230607	-16.25	8480	20230109	97.52	20000	-16.25	20230607	8480	97.52	20230109	20000	-16.25	20230607	8480	97.52	20230109	6.80	N	047560	500	56 억	329261	N	N	0	N	N
160	20230803	100420	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16540	-60	5	-0.36	5798845850	348045	37.83	16520	17180	16100	21550	11620	16600	16662.21	2.89	-45470	18240	17420	16460	15640	14680	16940	15160	57	4965	500	10620	10	1	11384032	1883	-30.86	2.94	12	3.06	-536.00	5627.00	20000	20230607	-17.30	8480	20230109	95.05	20000	-17.30	20230607	8480	95.05	20230109	20000	-17.30	20230607	8480	95.05	20230109	6.80	N	047560	500	56 억	329261	N	N	0	N	N
161	20230803	090420	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16720	120	2	0.72	1218397630	73546	7.99	16520	16830	16400	21550	11620	16600	16563.67	2.89	-2630	18240	17420	16460	15640	14680	16940	15160	57	4965	500	10620	10	1	11384032	1903	-31.19	2.97	12	0.65	-536.00	5627.00	20000	20230607	-16.40	8480	20230109	97.17	20000	-16.40	20230607	8480	97.17	20230109	20000	-16.40	20230607	8480	97.17	20230109	6.80	N	047560	500	56 억	329261	N	N	0	N	N
162	20230802	160423	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16600	-770	5	-4.43	15229490920	904381	22.38	17190	17280	15500	22550	12160	17370	16837.53	2.50	44369	19803	18586	16213	14996	12623	19195	15605	57	5195	500	11110	10	1	11384032	1890	-30.97	2.95	12	7.94	-536.00	5627.00	20000	20230607	-17.00	8480	20230109	95.75	20000	-17.00	20230607	8480	95.75	20230109	20000	-17.00	20230607	8480	95.75	20230109	6.83	N	047560	500	56 억	284201	N	N	63	N	N
163	20230802	150428	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16710	-660	5	-3.80	14511720440	861149	21.31	17190	17280	15500	22550	12160	17370	16849.27	2.50	36648	19803	18586	16213	14996	12623	19195	15605	57	5195	500	11110	10	1	11384032	1902	-31.18	2.97	12	7.56	-536.00	5627.00	20000	20230607	-16.45	8480	20230109	97.05	20000	-16.45	20230607	8480	97.05	20230109	20000	-16.45	20230607	8480	97.05	20230109	6.83	N	047560	500	56 억	284201	N	N	63	N	N
164	20230802	140423	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16760	-610	5	-3.51	13556658850	804305	19.90	17190	17280	15500	22550	12160	17370	16852.67	2.50	43682	19803	18586	16213	14996	12623	19195	15605	57	5195	500	11110	10	1	11384032	1908	-31.27	2.98	12	7.07	-536.00	5627.00	20000	20230607	-16.20	8480	20230109	97.64	20000	-16.20	20230607	8480	97.64	20230109	20000	-16.20	20230607	8480	97.64	20230109	6.83	N	047560	500	56 억	284201	N	N	63	N	N
165	20230802	130422	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16780	-590	5	-3.40	12057365030	714031	17.67	17190	17280	15500	22550	12160	17370	16883.73	2.50	39820	19803	18586	16213	14996	12623	19195	15605	57	5195	500	11110	10	1	11384032	1910	-31.31	2.98	12	6.27	-536.00	5627.00	20000	20230607	-16.10	8480	20230109	97.88	20000	-16.10	20230607	8480	97.88	20230109	20000	-16.10	20230607	8480	97.88	20230109	6.83	N	047560	500	56 억	284201	N	N	63	N	N
166	20230802	120418	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16860	-510	5	-2.94	10747567590	636616	15.75	17190	17280	15500	22550	12160	17370	16879.40	2.50	44491	19803	18586	16213	14996	12623	19195	15605	57	5195	500	11110	10	1	11384032	1919	-31.46	3.00	12	5.59	-536.00	5627.00	20000	20230607	-15.70	8480	20230109	98.82	20000	-15.70	20230607	8480	98.82	20230109	20000	-15.70	20230607	8480	98.82	20230109	6.83	N	047560	500	56 억	284201	N	N	63	N	N
167	20230802	110416	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16930	-440	5	-2.53	9853250630	583480	14.44	17190	17280	15500	22550	12160	17370	16883.86	2.50	38607	19803	18586	16213	14996	12623	19195	15605	57	5195	500	11110	10	1	11384032	1927	-31.59	3.01	12	5.13	-536.00	5627.00	20000	20230607	-15.35	8480	20230109	99.65	20000	-15.35	20230607	8480	99.65	20230109	20000	-15.35	20230607	8480	99.65	20230109	6.83	N	047560	500	56 억	284201	N	N	63	N	N
168	20230802	100418	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16780	-590	5	-3.40	7844013670	464185	11.49	17190	17280	15500	22550	12160	17370	16894.55	2.50	29730	19803	18586	16213	14996	12623	19195	15605	57	5195	500	11110	10	1	11384032	1910	-31.31	2.98	12	4.08	-536.00	5627.00	20000	20230607	-16.10	8480	20230109	97.88	20000	-16.10	20230607	8480	97.88	20230109	20000	-16.10	20230607	8480	97.88	20230109	6.83	N	047560	500	56 억	284201	N	N	63	N	N
169	20230802	090418	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17020	-350	5	-2.01	2751179420	162837	4.03	17190	17190	15500	22550	12160	17370	16883.90	2.50	-1498	19803	18586	16213	14996	12623	19195	15605	57	5195	500	11110	10	1	11384032	1938	-31.75	3.02	12	1.43	-536.00	5627.00	20000	20230607	-14.90	8480	20230109	100.71	20000	-14.90	20230607	8480	100.71	20230109	20000	-14.90	20230607	8480	100.71	20230109	6.83	N	047560	500	56 억	284201	N	N	63	N	N
170	20230801	160420	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17370	3590	2	26.05	66149667710	3969638	1731.65	13840	17430	13840	17910	9650	13780	16661.42	2.32	32136	14733	14256	13603	13126	12473	14495	13365	57	4130	500	8810	10	1	11384032	1977	-32.41	3.09	12	34.87	-536.00	5627.00	20000	20230607	-13.15	8480	20230109	104.83	20000	-13.15	20230607	8480	104.83	20230109	20000	-13.15	20230607	8480	104.83	20230109	6.85	N	047560	500	56 억	263769	N	N	63	N	N
171	20230801	150416	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17200	3420	2	24.82	60465845320	3640571	1588.10	13840	17430	13840	17910	9650	13780	16608.94	2.32	32174	14733	14256	13603	13126	12473	14495	13365	57	4130	500	8810	10	1	11384032	1958	-32.09	3.06	12	31.98	-536.00	5627.00	20000	20230607	-14.00	8480	20230109	102.83	20000	-14.00	20230607	8480	102.83	20230109	20000	-14.00	20230607	8480	102.83	20230109	6.85	N	047560	500	56 억	263769	N	N	17	N	N
172	20230801	140425	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16900	3120	2	22.64	55534247970	3349981	1461.34	13840	17430	13840	17910	9650	13780	16577.53	2.32	17150	14733	14256	13603	13126	12473	14495	13365	57	4130	500	8810	10	1	11384032	1924	-31.53	3.00	12	29.43	-536.00	5627.00	20000	20230607	-15.50	8480	20230109	99.29	20000	-15.50	20230607	8480	99.29	20230109	20000	-15.50	20230607	8480	99.29	20230109	6.85	N	047560	500	56 억	263769	N	N	17	N	N
173	20230801	130416	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16850	3070	2	22.28	50526131900	3051234	1331.02	13840	17430	13840	17910	9650	13780	16559.30	2.32	2158	14733	14256	13603	13126	12473	14495	13365	57	4130	500	8810	10	1	11384032	1918	-31.44	2.99	12	26.80	-536.00	5627.00	20000	20230607	-15.75	8480	20230109	98.70	20000	-15.75	20230607	8480	98.70	20230109	20000	-15.75	20230607	8480	98.70	20230109	6.85	N	047560	500	56 억	263769	N	N	17	N	N
174	20230801	120417	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17100	3320	2	24.09	43449989350	2631600	1147.97	13840	17430	13840	17910	9650	13780	16510.92	2.32	-31053	14733	14256	13603	13126	12473	14495	13365	57	4130	500	8810	10	1	11384032	1947	-31.90	3.04	12	23.12	-536.00	5627.00	20000	20230607	-14.50	8480	20230109	101.65	20000	-14.50	20230607	8480	101.65	20230109	20000	-14.50	20230607	8480	101.65	20230109	6.85	N	047560	500	56 억	263769	N	N	17	N	N
175	20230801	110415	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17200	3420	2	24.82	32105712730	1971194	859.88	13840	17310	13840	17910	9650	13780	16287.52	2.32	-170554	14733	14256	13603	13126	12473	14495	13365	57	4130	500	8810	10	1	11384032	1958	-32.09	3.06	12	17.32	-536.00	5627.00	20000	20230607	-14.00	8480	20230109	102.83	20000	-14.00	20230607	8480	102.83	20230109	20000	-14.00	20230607	8480	102.83	20230109	6.85	N	047560	500	56 억	263769	N	N	17	N	N
176	20230801	100418	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14550	770	2	5.59	2995559480	207505	90.52	13840	14800	13840	17910	9650	13780	14436.27	2.32	3173	14733	14256	13603	13126	12473	14495	13365	57	4130	500	8810	10	1	11384032	1656	-27.15	2.59	12	1.82	-536.00	5627.00	20000	20230607	-27.25	8480	20230109	71.58	20000	-27.25	20230607	8480	71.58	20230109	20000	-27.25	20230607	8480	71.58	20230109	6.85	N	047560	500	56 억	263769	N	N	17	N	N
177	20230801	090413	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13980	200	2	1.45	98618180	7054	3.08	13840	14070	13840	17910	9650	13780	13982.12	2.32	3596	14733	14256	13603	13126	12473	14495	13365	57	4130	500	8810	10	1	11384032	1591	-26.08	2.48	12	0.06	-536.00	5627.00	20000	20230607	-30.10	8480	20230109	64.86	20000	-30.10	20230607	8480	64.86	20230109	20000	-30.10	20230607	8480	64.86	20230109	6.85	N	047560	500	56 억	263769	N	N	17	N	N

79 KiB Raw Blame History

79 KiB

Raw Blame History