KissMeData/347860/price/prices-20230801.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

80 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	161159	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12880	-170	5	-1.30	5131145000	393267	60.79	13190	13280	12880	16960	9140	13050	13048.23	0.17	-4211	13563	13306	13173	12916	12783	13240	12850	108	3910	500	7830	10	1	21550372	2776	-17.08	7.98	12	1.82	-754.00	1615.00	17940	20230228	-28.21	5940	20230102	116.84	17940	-28.21	20230228	5940	116.84	20230102	17940	-28.21	20230228	5940	116.84	20230102	2.10	N	347860	500	107 억	37475	N	N	2	N	N
3	20230831	151509	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12890	-160	5	-1.23	4968448500	380640	58.84	13190	13280	12880	16960	9140	13050	13052.88	0.17	-5509	13563	13306	13173	12916	12783	13240	12850	108	3910	500	7830	10	1	21550372	2778	-17.10	7.98	12	1.77	-754.00	1615.00	17940	20230228	-28.15	5940	20230102	117.00	17940	-28.15	20230228	5940	117.00	20230102	17940	-28.15	20230228	5940	117.00	20230102	2.10	N	347860	500	107 억	37475	N	N	1	N	N
4	20230831	141631	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12980	-70	5	-0.54	4005072510	306182	47.33	13190	13280	12910	16960	9140	13050	13080.69	0.17	10319	13563	13306	13173	12916	12783	13240	12850	108	3910	500	7830	10	1	21550372	2797	-17.21	8.04	12	1.42	-754.00	1615.00	17940	20230228	-27.65	5940	20230102	118.52	17940	-27.65	20230228	5940	118.52	20230102	17940	-27.65	20230228	5940	118.52	20230102	2.10	N	347860	500	107 억	37475	N	N	1	N	N
5	20230831	131551	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13050	0	3	0.00	3638452780	277949	42.97	13190	13280	12910	16960	9140	13050	13090.36	0.17	12957	13563	13306	13173	12916	12783	13240	12850	108	3910	500	7830	10	1	21550372	2812	-17.31	8.08	12	1.29	-754.00	1615.00	17940	20230228	-27.26	5940	20230102	119.70	17940	-27.26	20230228	5940	119.70	20230102	17940	-27.26	20230228	5940	119.70	20230102	2.10	N	347860	500	107 억	37475	N	N	1	N	N
6	20230831	121646	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13130	80	2	0.61	3208440880	245013	37.87	13190	13280	12910	16960	9140	13050	13094.98	0.17	15882	13563	13306	13173	12916	12783	13240	12850	108	3910	500	7830	10	1	21550372	2830	-17.41	8.13	12	1.14	-754.00	1615.00	17940	20230228	-26.81	5940	20230102	121.04	17940	-26.81	20230228	5940	121.04	20230102	17940	-26.81	20230228	5940	121.04	20230102	2.10	N	347860	500	107 억	37475	N	N	1	N	N
7	20230831	112128	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13120	70	2	0.54	2696272010	206085	31.86	13190	13280	12910	16960	9140	13050	13083.30	0.17	6677	13563	13306	13173	12916	12783	13240	12850	108	3910	500	7830	10	1	21550372	2827	-17.40	8.12	12	0.96	-754.00	1615.00	17940	20230228	-26.87	5940	20230102	120.88	17940	-26.87	20230228	5940	120.88	20230102	17940	-26.87	20230228	5940	120.88	20230102	2.10	N	347860	500	107 억	37475	N	N	1	N	N
8	20230831	101736	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12940	-110	5	-0.84	1661202370	126621	19.57	13190	13280	12940	16960	9140	13050	13119.49	0.17	-1835	13563	13306	13173	12916	12783	13240	12850	108	3910	500	7830	10	1	21550372	2789	-17.16	8.01	12	0.59	-754.00	1615.00	17940	20230228	-27.87	5940	20230102	117.85	17940	-27.87	20230228	5940	117.85	20230102	17940	-27.87	20230228	5940	117.85	20230102	2.10	N	347860	500	107 억	37475	N	N	1	N	N
9	20230831	091609	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13260	210	2	1.61	495600600	37523	5.80	13190	13280	13100	16960	9140	13050	13207.97	0.17	3018	13563	13306	13173	12916	12783	13240	12850	108	3910	500	7830	10	1	21550372	2858	-17.59	8.21	12	0.17	-754.00	1615.00	17940	20230228	-26.09	5940	20230102	123.23	17940	-26.09	20230228	5940	123.23	20230102	17940	-26.09	20230228	5940	123.23	20230102	2.10	N	347860	500	107 억	37475	N	N	1	N	N
10	20230830	161204	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13050	10	2	0.08	8428172030	637981	90.50	13390	13430	13040	16950	9130	13040	13211.06	0.22	-9877	13606	13322	13066	12782	12526	13465	12925	108	3910	500	7820	10	1	21550372	2812	-17.31	8.08	12	2.96	-754.00	1615.00	17940	20230228	-27.26	5940	20230102	119.70	17940	-27.26	20230228	5940	119.70	20230102	17940	-27.26	20230228	5940	119.70	20230102	2.24	N	347860	500	107 억	47182	N	N	1	N	N
11	20230830	151441	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13120	80	2	0.61	8183479820	619272	87.85	13390	13430	13040	16950	9130	13040	13214.68	0.22	-8868	13606	13322	13066	12782	12526	13465	12925	108	3910	500	7820	10	1	21550372	2827	-17.40	8.12	12	2.87	-754.00	1615.00	17940	20230228	-26.87	5940	20230102	120.88	17940	-26.87	20230228	5940	120.88	20230102	17940	-26.87	20230228	5940	120.88	20230102	2.24	N	347860	500	107 억	47182	N	N	1	N	N
12	20230830	141538	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13100	60	2	0.46	7413537680	560457	79.51	13390	13430	13040	16950	9130	13040	13227.67	0.22	-2450	13606	13322	13066	12782	12526	13465	12925	108	3910	500	7820	10	1	21550372	2823	-17.37	8.11	12	2.60	-754.00	1615.00	17940	20230228	-26.98	5940	20230102	120.54	17940	-26.98	20230228	5940	120.54	20230102	17940	-26.98	20230228	5940	120.54	20230102	2.24	N	347860	500	107 억	47182	N	N	1	N	N
13	20230830	131536	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13210	170	2	1.30	6676381630	504202	71.53	13390	13430	13040	16950	9130	13040	13241.48	0.22	1982	13606	13322	13066	12782	12526	13465	12925	108	3910	500	7820	10	1	21550372	2847	-17.52	8.18	12	2.34	-754.00	1615.00	17940	20230228	-26.37	5940	20230102	122.39	17940	-26.37	20230228	5940	122.39	20230102	17940	-26.37	20230228	5940	122.39	20230102	2.24	N	347860	500	107 억	47182	N	N	1	N	N
14	20230830	121546	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13220	180	2	1.38	6284205060	474408	67.30	13390	13430	13040	16950	9130	13040	13246.41	0.22	3468	13606	13322	13066	12782	12526	13465	12925	108	3910	500	7820	10	1	21550372	2849	-17.53	8.19	12	2.20	-754.00	1615.00	17940	20230228	-26.31	5940	20230102	122.56	17940	-26.31	20230228	5940	122.56	20230102	17940	-26.31	20230228	5940	122.56	20230102	2.24	N	347860	500	107 억	47182	N	N	1	N	N
15	20230830	112111	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13260	220	2	1.69	4951990070	374037	53.06	13390	13430	13040	16950	9130	13040	13239.31	0.22	-4276	13606	13322	13066	12782	12526	13465	12925	108	3910	500	7820	10	1	21550372	2858	-17.59	8.21	12	1.74	-754.00	1615.00	17940	20230228	-26.09	5940	20230102	123.23	17940	-26.09	20230228	5940	123.23	20230102	17940	-26.09	20230228	5940	123.23	20230102	2.24	N	347860	500	107 억	47182	N	N	1	N	N
16	20230830	101636	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13160	120	2	0.92	3688716160	278838	39.56	13390	13430	13040	16950	9130	13040	13228.89	0.22	-11324	13606	13322	13066	12782	12526	13465	12925	108	3910	500	7820	10	1	21550372	2836	-17.45	8.15	12	1.29	-754.00	1615.00	17940	20230228	-26.64	5940	20230102	121.55	17940	-26.64	20230228	5940	121.55	20230102	17940	-26.64	20230228	5940	121.55	20230102	2.24	N	347860	500	107 억	47182	N	N	1	N	N
17	20230830	091537	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13040	0	3	0.00	995514930	75362	10.69	13390	13390	13040	16950	9130	13040	13209.77	0.22	-10751	13606	13322	13066	12782	12526	13465	12925	108	3910	500	7820	10	1	21550372	2810	-17.29	8.07	12	0.35	-754.00	1615.00	17940	20230228	-27.31	5940	20230102	119.53	17940	-27.31	20230228	5940	119.53	20230102	17940	-27.31	20230228	5940	119.53	20230102	2.24	N	347860	500	107 억	47182	N	N	1	N	N
18	20230829	161159	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13040	240	2	1.88	9134371680	697659	100.36	13030	13350	12810	16640	8960	12800	13093.00	0.20	4095	13726	13262	13026	12562	12326	13145	12445	108	3840	500	7680	10	1	21550372	2810	-17.29	8.07	12	3.24	-754.00	1615.00	17940	20230228	-27.31	5940	20230102	119.53	17940	-27.31	20230228	5940	119.53	20230102	17940	-27.31	20230228	5940	119.53	20230102	2.39	N	347860	500	107 억	42478	N	N	1	N	N
19	20230829	151451	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13070	270	2	2.11	8711406240	665253	95.70	13030	13350	12810	16640	8960	12800	13094.88	0.20	2041	13726	13262	13026	12562	12326	13145	12445	108	3840	500	7680	10	1	21550372	2817	-17.33	8.09	12	3.09	-754.00	1615.00	17940	20230228	-27.15	5940	20230102	120.03	17940	-27.15	20230228	5940	120.03	20230102	17940	-27.15	20230228	5940	120.03	20230102	2.39	N	347860	500	107 억	42478	N	N	90	N	N
20	20230829	141636	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13270	470	2	3.67	7676424450	586405	84.36	13030	13350	12810	16640	8960	12800	13090.65	0.20	7726	13726	13262	13026	12562	12326	13145	12445	108	3840	500	7680	10	1	21550372	2860	-17.60	8.22	12	2.72	-754.00	1615.00	17940	20230228	-26.03	5940	20230102	123.40	17940	-26.03	20230228	5940	123.40	20230102	17940	-26.03	20230228	5940	123.40	20230102	2.39	N	347860	500	107 억	42478	N	N	90	N	N
21	20230829	131526	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12830	30	2	0.23	6104406080	466035	67.04	13030	13350	12810	16640	8960	12800	13098.60	0.20	-8834	13726	13262	13026	12562	12326	13145	12445	108	3840	500	7680	10	1	21550372	2765	-17.02	7.94	12	2.16	-754.00	1615.00	17940	20230228	-28.48	5940	20230102	115.99	17940	-28.48	20230228	5940	115.99	20230102	17940	-28.48	20230228	5940	115.99	20230102	2.39	N	347860	500	107 억	42478	N	N	90	N	N
22	20230829	121635	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12900	100	2	0.78	5439498650	414463	59.62	13030	13350	12860	16640	8960	12800	13124.21	0.20	-10551	13726	13262	13026	12562	12326	13145	12445	108	3840	500	7680	10	1	21550372	2780	-17.11	7.99	12	1.92	-754.00	1615.00	17940	20230228	-28.09	5940	20230102	117.17	17940	-28.09	20230228	5940	117.17	20230102	17940	-28.09	20230228	5940	117.17	20230102	2.39	N	347860	500	107 억	42478	N	N	90	N	N
23	20230829	112338	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12910	110	2	0.86	5072987250	386047	55.53	13030	13350	12900	16640	8960	12800	13140.85	0.20	-10613	13726	13262	13026	12562	12326	13145	12445	108	3840	500	7680	10	1	21550372	2782	-17.12	7.99	12	1.79	-754.00	1615.00	17940	20230228	-28.04	5940	20230102	117.34	17940	-28.04	20230228	5940	117.34	20230102	17940	-28.04	20230228	5940	117.34	20230102	2.39	N	347860	500	107 억	42478	N	N	90	N	N
24	20230829	101731	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12980	180	2	1.41	4354497700	330634	47.56	13030	13350	12950	16640	8960	12800	13170.14	0.20	-4775	13726	13262	13026	12562	12326	13145	12445	108	3840	500	7680	10	1	21550372	2797	-17.21	8.04	12	1.53	-754.00	1615.00	17940	20230228	-27.65	5940	20230102	118.52	17940	-27.65	20230228	5940	118.52	20230102	17940	-27.65	20230228	5940	118.52	20230102	2.39	N	347860	500	107 억	42478	N	N	90	N	N
25	20230829	091139	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13260	460	2	3.59	2359177270	178466	25.67	13030	13350	13030	16640	8960	12800	13219.20	0.20	-7786	13726	13262	13026	12562	12326	13145	12445	108	3840	500	7680	10	1	21550372	2858	-17.59	8.21	12	0.83	-754.00	1615.00	17940	20230228	-26.09	5940	20230102	123.23	17940	-26.09	20230228	5940	123.23	20230102	17940	-26.09	20230228	5940	123.23	20230102	2.39	N	347860	500	107 억	42478	N	N	90	N	N
26	20230828	161124	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12800	-520	5	-3.90	8551936030	659382	48.93	13420	13490	12790	17310	9330	13320	12969.83	0.13	15295	14266	13792	13546	13072	12826	13670	12950	108	3990	500	7990	10	1	21550372	2758	-16.98	7.93	12	3.06	-754.00	1615.00	17940	20230228	-28.65	5940	20230102	115.49	17940	-28.65	20230228	5940	115.49	20230102	17940	-28.65	20230228	5940	115.49	20230102	2.16	N	347860	500	107 억	27380	N	N	90	N	N
27	20230828	151133	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12830	-490	5	-3.68	7827359390	602806	44.74	13420	13490	12820	17310	9330	13320	12984.72	0.13	14511	14266	13792	13546	13072	12826	13670	12950	108	3990	500	7990	10	1	21550372	2765	-17.02	7.94	12	2.80	-754.00	1615.00	17940	20230228	-28.48	5940	20230102	115.99	17940	-28.48	20230228	5940	115.99	20230102	17940	-28.48	20230228	5940	115.99	20230102	2.16	N	347860	500	107 억	27380	N	N	15	N	N
28	20230828	141137	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12860	-460	5	-3.45	6680039230	513485	38.11	13420	13490	12840	17310	9330	13320	13009.06	0.13	14785	14266	13792	13546	13072	12826	13670	12950	108	3990	500	7990	10	1	21550372	2771	-17.06	7.96	12	2.38	-754.00	1615.00	17940	20230228	-28.32	5940	20230102	116.50	17940	-28.32	20230228	5940	116.50	20230102	17940	-28.32	20230228	5940	116.50	20230102	2.16	N	347860	500	107 억	27380	N	N	15	N	N
29	20230828	131146	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12930	-390	5	-2.93	5578350940	427942	31.76	13420	13490	12840	17310	9330	13320	13035.12	0.13	14406	14266	13792	13546	13072	12826	13670	12950	108	3990	500	7990	10	1	21550372	2786	-17.15	8.01	12	1.99	-754.00	1615.00	17940	20230228	-27.93	5940	20230102	117.68	17940	-27.93	20230228	5940	117.68	20230102	17940	-27.93	20230228	5940	117.68	20230102	2.16	N	347860	500	107 억	27380	N	N	15	N	N
30	20230828	121137	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13050	-270	5	-2.03	4710354290	361060	26.80	13420	13490	12840	17310	9330	13320	13045.70	0.13	37413	14266	13792	13546	13072	12826	13670	12950	108	3990	500	7990	10	1	21550372	2812	-17.31	8.08	12	1.68	-754.00	1615.00	17940	20230228	-27.26	5940	20230102	119.70	17940	-27.26	20230228	5940	119.70	20230102	17940	-27.26	20230228	5940	119.70	20230102	2.16	N	347860	500	107 억	27380	N	N	15	N	N
31	20230828	111133	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13080	-240	5	-1.80	4223989810	323816	24.03	13420	13490	12840	17310	9330	13320	13044.19	0.13	47767	14266	13792	13546	13072	12826	13670	12950	108	3990	500	7990	10	1	21550372	2819	-17.35	8.10	12	1.50	-754.00	1615.00	17940	20230228	-27.09	5940	20230102	120.20	17940	-27.09	20230228	5940	120.20	20230102	17940	-27.09	20230228	5940	120.20	20230102	2.16	N	347860	500	107 억	27380	N	N	15	N	N
32	20230828	101121	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12960	-360	5	-2.70	3372511100	258498	19.18	13420	13490	12840	17310	9330	13320	13046.28	0.13	25311	14266	13792	13546	13072	12826	13670	12950	108	3990	500	7990	10	1	21550372	2793	-17.19	8.02	12	1.20	-754.00	1615.00	17940	20230228	-27.76	5940	20230102	118.18	17940	-27.76	20230228	5940	118.18	20230102	17940	-27.76	20230228	5940	118.18	20230102	2.16	N	347860	500	107 억	27380	N	N	15	N	N
33	20230828	091136	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13090	-230	5	-1.73	1175752330	89032	6.61	13420	13490	12950	17310	9330	13320	13205.61	0.13	12316	14266	13792	13546	13072	12826	13670	12950	108	3990	500	7990	10	1	21550372	2821	-17.36	8.11	12	0.41	-754.00	1615.00	17940	20230228	-27.03	5940	20230102	120.37	17940	-27.03	20230228	5940	120.37	20230102	17940	-27.03	20230228	5940	120.37	20230102	2.16	N	347860	500	107 억	27380	N	N	15	N	N
34	20230825	161128	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13320	-1690	5	-11.26	18231709960	1336815	19.26	13880	14020	13300	19510	10510	15010	13639.25	0.71	-137253	17123	16066	14733	13676	12343	16595	14205	108	4500	500	9000	10	1	21550372	2871	-17.67	8.25	12	6.20	-754.00	1615.00	17940	20230228	-25.75	5940	20230102	124.24	17940	-25.75	20230228	5940	124.24	20230102	17940	-25.75	20230228	5940	124.24	20230102	2.14	N	347860	500	107 억	153717	N	N	15	N	N
35	20230825	151136	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13330	-1680	5	-11.19	17519322770	1283437	18.49	13880	14020	13300	19510	10510	15010	13650.07	0.71	-137875	17123	16066	14733	13676	12343	16595	14205	108	4500	500	9000	10	1	21550372	2873	-17.68	8.25	12	5.96	-754.00	1615.00	17940	20230228	-25.70	5940	20230102	124.41	17940	-25.70	20230228	5940	124.41	20230102	17940	-25.70	20230228	5940	124.41	20230102	2.14	N	347860	500	107 억	153717	N	N	538	N	N
36	20230825	141133	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13440	-1570	5	-10.46	15920081810	1163666	16.77	13880	14020	13400	19510	10510	15010	13680.71	0.71	-133922	17123	16066	14733	13676	12343	16595	14205	108	4500	500	9000	10	1	21550372	2896	-17.82	8.32	12	5.40	-754.00	1615.00	17940	20230228	-25.08	5940	20230102	126.26	17940	-25.08	20230228	5940	126.26	20230102	17940	-25.08	20230228	5940	126.26	20230102	2.14	N	347860	500	107 억	153717	N	N	538	N	N
37	20230825	131128	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13570	-1440	5	-9.59	14406398550	1051675	15.15	13880	14020	13430	19510	10510	15010	13698.24	0.71	-128880	17123	16066	14733	13676	12343	16595	14205	108	4500	500	9000	10	1	21550372	2924	-18.00	8.40	12	4.88	-754.00	1615.00	17940	20230228	-24.36	5940	20230102	128.45	17940	-24.36	20230228	5940	128.45	20230102	17940	-24.36	20230228	5940	128.45	20230102	2.14	N	347860	500	107 억	153717	N	N	538	N	N
38	20230825	121131	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13540	-1470	5	-9.79	12876939240	938437	13.52	13880	14020	13500	19510	10510	15010	13721.37	0.71	-125130	17123	16066	14733	13676	12343	16595	14205	108	4500	500	9000	10	1	21550372	2918	-17.96	8.38	12	4.35	-754.00	1615.00	17940	20230228	-24.53	5940	20230102	127.95	17940	-24.53	20230228	5940	127.95	20230102	17940	-24.53	20230228	5940	127.95	20230102	2.14	N	347860	500	107 억	153717	N	N	538	N	N
39	20230825	111129	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13620	-1390	5	-9.26	11643617780	847575	12.21	13880	14020	13500	19510	10510	15010	13737.22	0.71	-117695	17123	16066	14733	13676	12343	16595	14205	108	4500	500	9000	10	1	21550372	2935	-18.06	8.43	12	3.93	-754.00	1615.00	17940	20230228	-24.08	5940	20230102	129.29	17940	-24.08	20230228	5940	129.29	20230102	17940	-24.08	20230228	5940	129.29	20230102	2.14	N	347860	500	107 억	153717	N	N	538	N	N
40	20230825	101135	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13660	-1350	5	-8.99	10227472320	743820	10.72	13880	14020	13500	19510	10510	15010	13749.54	0.71	-107018	17123	16066	14733	13676	12343	16595	14205	108	4500	500	9000	10	1	21550372	2944	-18.12	8.46	12	3.45	-754.00	1615.00	17940	20230228	-23.86	5940	20230102	129.97	17940	-23.86	20230228	5940	129.97	20230102	17940	-23.86	20230228	5940	129.97	20230102	2.14	N	347860	500	107 억	153717	N	N	538	N	N
41	20230825	091127	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13820	-1190	5	-7.93	4711601080	339794	4.90	13880	14020	13700	19510	10510	15010	13865.28	0.71	-59201	17123	16066	14733	13676	12343	16595	14205	108	4500	500	9000	10	1	21550372	2978	-18.33	8.56	12	1.58	-754.00	1615.00	17940	20230228	-22.97	5940	20230102	132.66	17940	-22.97	20230228	5940	132.66	20230102	17940	-22.97	20230228	5940	132.66	20230102	2.14	N	347860	500	107 억	153717	N	N	538	N	N
42	20230824	161122	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15010	1710	2	12.86	100640850610	6774348	818.61	13620	15790	13400	17290	9310	13300	14856.05	0.14	139616	14840	14070	13620	12850	12400	13845	12625	108	3990	500	7980	10	1	21550372	3235	-19.91	9.29	12	31.43	-754.00	1615.00	17940	20230228	-16.33	5940	20230102	152.69	17940	-16.33	20230228	5940	152.69	20230102	17940	-16.33	20230228	5940	152.69	20230102	2.04	N	347860	500	107 억	31099	N	N	538	N	N
43	20230824	151119	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14850	1550	2	11.65	96992144550	6529732	789.05	13620	15790	13400	17290	9310	13300	14853.92	0.14	145378	14840	14070	13620	12850	12400	13845	12625	108	3990	500	7980	10	1	21550372	3200	-19.69	9.20	12	30.30	-754.00	1615.00	17940	20230228	-17.22	5940	20230102	150.00	17940	-17.22	20230228	5940	150.00	20230102	17940	-17.22	20230228	5940	150.00	20230102	2.04	N	347860	500	107 억	31099	N	N	1475	N	N
44	20230824	141122	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14520	1220	2	9.17	90153041300	6065391	732.94	13620	15790	13400	17290	9310	13300	14863.52	0.14	128282	14840	14070	13620	12850	12400	13845	12625	108	3990	500	7980	10	1	21550372	3129	-19.26	8.99	12	28.15	-754.00	1615.00	17940	20230228	-19.06	5940	20230102	144.44	17940	-19.06	20230228	5940	144.44	20230102	17940	-19.06	20230228	5940	144.44	20230102	2.04	N	347860	500	107 억	31099	N	N	1475	N	N
45	20230824	131124	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14800	1500	2	11.28	83978590270	5642944	681.89	13620	15790	13400	17290	9310	13300	14882.05	0.14	116569	14840	14070	13620	12850	12400	13845	12625	108	3990	500	7980	10	1	21550372	3189	-19.63	9.16	12	26.18	-754.00	1615.00	17940	20230228	-17.50	5940	20230102	149.16	17940	-17.50	20230228	5940	149.16	20230102	17940	-17.50	20230228	5940	149.16	20230102	2.04	N	347860	500	107 억	31099	N	N	1475	N	N
46	20230824	121127	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14890	1590	2	11.95	67502080440	4534085	547.90	13620	15790	13400	17290	9310	13300	14887.70	0.14	173454	14840	14070	13620	12850	12400	13845	12625	108	3990	500	7980	10	1	21550372	3209	-19.75	9.22	12	21.04	-754.00	1615.00	17940	20230228	-17.00	5940	20230102	150.67	17940	-17.00	20230228	5940	150.67	20230102	17940	-17.00	20230228	5940	150.67	20230102	2.04	N	347860	500	107 억	31099	N	N	1475	N	N
47	20230824	111122	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14300	1000	2	7.52	17521539900	1244144	150.34	13620	14530	13400	17290	9310	13300	14083.21	0.14	89494	14840	14070	13620	12850	12400	13845	12625	108	3990	500	7980	10	1	21550372	3082	-18.97	8.85	12	5.77	-754.00	1615.00	17940	20230228	-20.29	5940	20230102	140.74	17940	-20.29	20230228	5940	140.74	20230102	17940	-20.29	20230228	5940	140.74	20230102	2.04	N	347860	500	107 억	31099	N	N	1475	N	N
48	20230824	101119	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13750	450	2	3.38	12850398630	910604	110.04	13620	14530	13400	17290	9310	13300	14111.95	0.14	49385	14840	14070	13620	12850	12400	13845	12625	108	3990	500	7980	10	1	21550372	2963	-18.24	8.51	12	4.23	-754.00	1615.00	17940	20230228	-23.36	5940	20230102	131.48	17940	-23.36	20230228	5940	131.48	20230102	17940	-23.36	20230228	5940	131.48	20230102	2.04	N	347860	500	107 억	31099	N	N	1475	N	N
49	20230824	091123	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13450	150	2	1.13	1209817620	88832	10.73	13620	13830	13400	17290	9310	13300	13619.17	0.14	4069	14840	14070	13620	12850	12400	13845	12625	108	3990	500	7980	10	1	21550372	2899	-17.84	8.33	12	0.41	-754.00	1615.00	17940	20230228	-25.03	5940	20230102	126.43	17940	-25.03	20230228	5940	126.43	20230102	17940	-25.03	20230228	5940	126.43	20230102	2.04	N	347860	500	107 억	31099	N	N	1475	N	N
50	20230823	161116	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13300	-870	5	-6.14	11148815530	819450	94.51	14250	14390	13170	18420	9920	14170	13606.24	0.32	-38602	15116	14642	14236	13762	13356	14440	13560	108	4250	500	8500	10	1	21550372	2866	-17.64	8.24	12	3.80	-754.00	1615.00	17940	20230228	-25.86	5940	20230102	123.91	17940	-25.86	20230228	5940	123.91	20230102	17940	-25.86	20230228	5940	123.91	20230102	2.03	N	347860	500	107 억	68402	N	N	1475	N	N
51	20230823	151116	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13390	-780	5	-5.50	10695564630	785436	90.59	14250	14390	13170	18420	9920	14170	13616.87	0.32	-41390	15116	14642	14236	13762	13356	14440	13560	108	4250	500	8500	10	1	21550372	2886	-17.76	8.29	12	3.64	-754.00	1615.00	17940	20230228	-25.36	5940	20230102	125.42	17940	-25.36	20230228	5940	125.42	20230102	17940	-25.36	20230228	5940	125.42	20230102	2.03	N	347860	500	107 억	68402	N	N	215	N	N
52	20230823	141123	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13310	-860	5	-6.07	9043338980	663082	76.48	14250	14390	13170	18420	9920	14170	13637.78	0.32	-43554	15116	14642	14236	13762	13356	14440	13560	108	4250	500	8500	10	1	21550372	2868	-17.65	8.24	12	3.08	-754.00	1615.00	17940	20230228	-25.81	5940	20230102	124.07	17940	-25.81	20230228	5940	124.07	20230102	17940	-25.81	20230228	5940	124.07	20230102	2.03	N	347860	500	107 억	68402	N	N	215	N	N
53	20230823	131113	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13230	-940	5	-6.63	8469968740	619912	71.50	14250	14390	13170	18420	9920	14170	13662.61	0.32	-38101	15116	14642	14236	13762	13356	14440	13560	108	4250	500	8500	10	1	21550372	2851	-17.55	8.19	12	2.88	-754.00	1615.00	17940	20230228	-26.25	5940	20230102	122.73	17940	-26.25	20230228	5940	122.73	20230102	17940	-26.25	20230228	5940	122.73	20230102	2.03	N	347860	500	107 억	68402	N	N	215	N	N
54	20230823	121123	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13270	-900	5	-6.35	7791602490	568604	65.58	14250	14390	13170	18420	9920	14170	13702.46	0.32	-31912	15116	14642	14236	13762	13356	14440	13560	108	4250	500	8500	10	1	21550372	2860	-17.60	8.22	12	2.64	-754.00	1615.00	17940	20230228	-26.03	5940	20230102	123.40	17940	-26.03	20230228	5940	123.40	20230102	17940	-26.03	20230228	5940	123.40	20230102	2.03	N	347860	500	107 억	68402	N	N	215	N	N
55	20230823	111118	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13230	-940	5	-6.63	7135778520	519482	59.91	14250	14390	13170	18420	9920	14170	13735.75	0.32	-23180	15116	14642	14236	13762	13356	14440	13560	108	4250	500	8500	10	1	21550372	2851	-17.55	8.19	12	2.41	-754.00	1615.00	17940	20230228	-26.25	5940	20230102	122.73	17940	-26.25	20230228	5940	122.73	20230102	17940	-26.25	20230228	5940	122.73	20230102	2.03	N	347860	500	107 억	68402	N	N	215	N	N
56	20230823	101118	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13510	-660	5	-4.66	5085381760	366275	42.24	14250	14390	13430	18420	9920	14170	13883.51	0.32	7062	15116	14642	14236	13762	13356	14440	13560	108	4250	500	8500	10	1	21550372	2911	-17.92	8.37	12	1.70	-754.00	1615.00	17940	20230228	-24.69	5940	20230102	127.44	17940	-24.69	20230228	5940	127.44	20230102	17940	-24.69	20230228	5940	127.44	20230102	2.03	N	347860	500	107 억	68402	N	N	215	N	N
57	20230823	091127	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14140	-30	5	-0.21	1076037190	76053	8.77	14250	14300	13950	18420	9920	14170	14148.32	0.32	648	15116	14642	14236	13762	13356	14440	13560	108	4250	500	8500	10	1	21550372	3047	-18.75	8.76	12	0.35	-754.00	1615.00	17940	20230228	-21.18	5940	20230102	138.05	17940	-21.18	20230228	5940	138.05	20230102	17940	-21.18	20230228	5940	138.05	20230102	2.03	N	347860	500	107 억	68402	N	N	215	N	N
58	20230822	161112	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14170	-530	5	-3.61	12093920280	854999	53.17	14700	14710	13830	19110	10290	14700	14144.75	1.10	-168721	15840	15270	14530	13960	13220	15555	14245	108	4410	500	8820	10	1	21550372	3054	-18.79	8.77	12	3.97	-754.00	1615.00	17940	20230228	-21.01	5940	20230102	138.55	17940	-21.01	20230228	5940	138.55	20230102	17940	-21.01	20230228	5940	138.55	20230102	2.05	N	347860	500	107 억	235994	N	N	215	N	N
59	20230822	151112	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14120	-580	5	-3.95	11312674820	799825	49.74	14700	14710	13830	19110	10290	14700	14143.88	1.10	-166269	15840	15270	14530	13960	13220	15555	14245	108	4410	500	8820	10	1	21550372	3043	-18.73	8.74	12	3.71	-754.00	1615.00	17940	20230228	-21.29	5940	20230102	137.71	17940	-21.29	20230228	5940	137.71	20230102	17940	-21.29	20230228	5940	137.71	20230102	2.05	N	347860	500	107 억	235994	N	N	1218	N	N
60	20230822	141112	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13960	-740	5	-5.03	9957987640	702540	43.69	14700	14710	13850	19110	10290	14700	14174.21	1.10	-154407	15840	15270	14530	13960	13220	15555	14245	108	4410	500	8820	10	1	21550372	3008	-18.51	8.64	12	3.26	-754.00	1615.00	17940	20230228	-22.19	5940	20230102	135.02	17940	-22.19	20230228	5940	135.02	20230102	17940	-22.19	20230228	5940	135.02	20230102	2.05	N	347860	500	107 억	235994	N	N	1218	N	N
61	20230822	131109	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14030	-670	5	-4.56	8441060430	593841	36.93	14700	14710	13920	19110	10290	14700	14214.28	1.10	-132370	15840	15270	14530	13960	13220	15555	14245	108	4410	500	8820	10	1	21550372	3024	-18.61	8.69	12	2.76	-754.00	1615.00	17940	20230228	-21.79	5940	20230102	136.20	17940	-21.79	20230228	5940	136.20	20230102	17940	-21.79	20230228	5940	136.20	20230102	2.05	N	347860	500	107 억	235994	N	N	1218	N	N
62	20230822	121056	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14170	-530	5	-3.61	7679556410	539889	33.57	14700	14710	13920	19110	10290	14700	14224.26	1.10	-113772	15840	15270	14530	13960	13220	15555	14245	108	4410	500	8820	10	1	21550372	3054	-18.79	8.77	12	2.51	-754.00	1615.00	17940	20230228	-21.01	5940	20230102	138.55	17940	-21.01	20230228	5940	138.55	20230102	17940	-21.01	20230228	5940	138.55	20230102	2.05	N	347860	500	107 억	235994	N	N	1218	N	N
63	20230822	111109	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14100	-600	5	-4.08	7209247910	506748	31.51	14700	14710	13920	19110	10290	14700	14226.42	1.10	-111481	15840	15270	14530	13960	13220	15555	14245	108	4410	500	8820	10	1	21550372	3039	-18.70	8.73	12	2.35	-754.00	1615.00	17940	20230228	-21.40	5940	20230102	137.37	17940	-21.40	20230228	5940	137.37	20230102	17940	-21.40	20230228	5940	137.37	20230102	2.05	N	347860	500	107 억	235994	N	N	1218	N	N
64	20230822	101107	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14140	-560	5	-3.81	6087702550	427277	26.57	14700	14710	13920	19110	10290	14700	14247.59	1.10	-89568	15840	15270	14530	13960	13220	15555	14245	108	4410	500	8820	10	1	21550372	3047	-18.75	8.76	12	1.98	-754.00	1615.00	17940	20230228	-21.18	5940	20230102	138.05	17940	-21.18	20230228	5940	138.05	20230102	17940	-21.18	20230228	5940	138.05	20230102	2.05	N	347860	500	107 억	235994	N	N	1218	N	N
65	20230822	091104	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14240	-460	5	-3.13	1975963150	137646	8.56	14700	14710	14100	19110	10290	14700	14355.20	1.10	-25881	15840	15270	14530	13960	13220	15555	14245	108	4410	500	8820	10	1	21550372	3069	-18.89	8.82	12	0.64	-754.00	1615.00	17940	20230228	-20.62	5940	20230102	139.73	17940	-20.62	20230228	5940	139.73	20230102	17940	-20.62	20230228	5940	139.73	20230102	2.05	N	347860	500	107 억	235994	N	N	1218	N	N
66	20230821	161104	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14700	680	2	4.85	22976341730	1589349	102.45	14080	15100	13790	18220	9820	14020	14455.99	0.94	26474	15506	14762	13556	12812	11606	15135	13185	108	4200	500	8410	10	1	21550372	3168	-19.50	9.10	12	7.38	-754.00	1615.00	17940	20230228	-18.06	5940	20230102	147.47	17940	-18.06	20230228	5940	147.47	20230102	17940	-18.06	20230228	5940	147.47	20230102	2.12	N	347860	500	107 억	203387	N	N	1218	N	N
67	20230821	151110	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14620	600	2	4.28	21587905570	1494636	96.34	14080	15100	13790	18220	9820	14020	14443.79	0.94	21794	15506	14762	13556	12812	11606	15135	13185	108	4200	500	8410	10	1	21550372	3151	-19.39	9.05	12	6.94	-754.00	1615.00	17940	20230228	-18.51	5940	20230102	146.13	17940	-18.51	20230228	5940	146.13	20230102	17940	-18.51	20230228	5940	146.13	20230102	2.12	N	347860	500	107 억	203387	N	N	303	N	N
68	20230821	141105	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14460	440	2	3.14	19555925160	1353875	87.27	14080	15100	13790	18220	9820	14020	14444.63	0.94	5152	15506	14762	13556	12812	11606	15135	13185	108	4200	500	8410	10	1	21550372	3116	-19.18	8.95	12	6.28	-754.00	1615.00	17940	20230228	-19.40	5940	20230102	143.43	17940	-19.40	20230228	5940	143.43	20230102	17940	-19.40	20230228	5940	143.43	20230102	2.12	N	347860	500	107 억	203387	N	N	303	N	N
69	20230821	131118	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14310	290	2	2.07	16941182360	1173458	75.64	14080	15100	13790	18220	9820	14020	14437.22	0.94	-21494	15506	14762	13556	12812	11606	15135	13185	108	4200	500	8410	10	1	21550372	3084	-18.98	8.86	12	5.45	-754.00	1615.00	17940	20230228	-20.23	5940	20230102	140.91	17940	-20.23	20230228	5940	140.91	20230102	17940	-20.23	20230228	5940	140.91	20230102	2.12	N	347860	500	107 억	203387	N	N	303	N	N
70	20230821	121115	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14000	-20	5	-0.14	15787669560	1091976	70.39	14080	15100	13790	18220	9820	14020	14458.17	0.94	-3489	15506	14762	13556	12812	11606	15135	13185	108	4200	500	8410	10	1	21550372	3017	-18.57	8.67	12	5.07	-754.00	1615.00	17940	20230228	-21.96	5940	20230102	135.69	17940	-21.96	20230228	5940	135.69	20230102	17940	-21.96	20230228	5940	135.69	20230102	2.12	N	347860	500	107 억	203387	N	N	303	N	N
71	20230821	111104	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14240	220	2	1.57	14090421940	971325	62.61	14080	15100	13790	18220	9820	14020	14506.75	0.94	16193	15506	14762	13556	12812	11606	15135	13185	108	4200	500	8410	10	1	21550372	3069	-18.89	8.82	12	4.51	-754.00	1615.00	17940	20230228	-20.62	5940	20230102	139.73	17940	-20.62	20230228	5940	139.73	20230102	17940	-20.62	20230228	5940	139.73	20230102	2.12	N	347860	500	107 억	203387	N	N	303	N	N
72	20230821	101103	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14450	430	2	3.07	11874633210	816209	52.61	14080	15100	13790	18220	9820	14020	14548.98	0.94	-12365	15506	14762	13556	12812	11606	15135	13185	108	4200	500	8410	10	1	21550372	3114	-19.16	8.95	12	3.79	-754.00	1615.00	17940	20230228	-19.45	5940	20230102	143.27	17940	-19.45	20230228	5940	143.27	20230102	17940	-19.45	20230228	5940	143.27	20230102	2.12	N	347860	500	107 억	203387	N	N	303	N	N
73	20230821	091115	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14230	210	2	1.50	2500925890	176544	11.38	14080	14450	13790	18220	9820	14020	14166.60	0.94	-32653	15506	14762	13556	12812	11606	15135	13185	108	4200	500	8410	10	1	21550372	3067	-18.87	8.81	12	0.82	-754.00	1615.00	17940	20230228	-20.68	5940	20230102	139.56	17940	-20.68	20230228	5940	139.56	20230102	17940	-20.68	20230228	5940	139.56	20230102	2.12	N	347860	500	107 억	203387	N	N	303	N	N
74	20230818	161105	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14020	1230	2	9.62	20890358670	1535138	252.14	12650	14300	12350	16620	8960	12790	13607.06	1.04	-14718	14156	13472	12806	12122	11456	13140	11790	108	3830	500	7670	10	1	21550372	3021	-18.59	8.68	12	7.12	-754.00	1615.00	17940	20230228	-21.85	5940	20230102	136.03	17940	-21.85	20230228	5940	136.03	20230102	17940	-21.85	20230228	5940	136.03	20230102	2.21	N	347860	500	107 억	223483	N	N	303	N	N
75	20230818	151055	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13930	1140	2	8.91	19557097710	1440132	236.54	12650	14300	12350	16620	8960	12790	13580.32	1.04	-18734	14156	13472	12806	12122	11456	13140	11790	108	3830	500	7670	10	1	21550372	3002	-18.47	8.63	12	6.68	-754.00	1615.00	17940	20230228	-22.35	5940	20230102	134.51	17940	-22.35	20230228	5940	134.51	20230102	17940	-22.35	20230228	5940	134.51	20230102	2.21	N	347860	500	107 억	223483	N	N	0	N	N
76	20230818	141104	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13530	740	2	5.79	11399373940	857123	140.78	12650	13750	12350	16620	8960	12790	13299.85	1.04	-32225	14156	13472	12806	12122	11456	13140	11790	108	3830	500	7670	10	1	21550372	2916	-17.94	8.38	12	3.98	-754.00	1615.00	17940	20230228	-24.58	5940	20230102	127.78	17940	-24.58	20230228	5940	127.78	20230102	17940	-24.58	20230228	5940	127.78	20230102	2.21	N	347860	500	107 억	223483	N	N	0	N	N
77	20230818	131057	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13550	760	2	5.94	9189047650	693991	113.99	12650	13750	12350	16620	8960	12790	13241.17	1.04	-26688	14156	13472	12806	12122	11456	13140	11790	108	3830	500	7670	10	1	21550372	2920	-17.97	8.39	12	3.22	-754.00	1615.00	17940	20230228	-24.47	5940	20230102	128.11	17940	-24.47	20230228	5940	128.11	20230102	17940	-24.47	20230228	5940	128.11	20230102	2.21	N	347860	500	107 억	223483	N	N	0	N	N
78	20230818	121108	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13150	360	2	2.81	6516234730	496272	81.51	12650	13430	12350	16620	8960	12790	13130.68	1.04	-45307	14156	13472	12806	12122	11456	13140	11790	108	3830	500	7670	10	1	21550372	2834	-17.44	8.14	12	2.30	-754.00	1615.00	17940	20230228	-26.70	5940	20230102	121.38	17940	-26.70	20230228	5940	121.38	20230102	17940	-26.70	20230228	5940	121.38	20230102	2.21	N	347860	500	107 억	223483	N	N	0	N	N
79	20230818	111100	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13420	630	2	4.93	5807384690	442847	72.74	12650	13430	12350	16620	8960	12790	13114.08	1.04	-42932	14156	13472	12806	12122	11456	13140	11790	108	3830	500	7670	10	1	21550372	2892	-17.80	8.31	12	2.05	-754.00	1615.00	17940	20230228	-25.20	5940	20230102	125.93	17940	-25.20	20230228	5940	125.93	20230102	17940	-25.20	20230228	5940	125.93	20230102	2.21	N	347860	500	107 억	223483	N	N	0	N	N
80	20230818	101105	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13150	360	2	2.81	4390561850	335473	55.10	12650	13430	12350	16620	8960	12790	13088.08	1.04	-51391	14156	13472	12806	12122	11456	13140	11790	108	3830	500	7670	10	1	21550372	2834	-17.44	8.14	12	1.56	-754.00	1615.00	17940	20230228	-26.70	5940	20230102	121.38	17940	-26.70	20230228	5940	121.38	20230102	17940	-26.70	20230228	5940	121.38	20230102	2.21	N	347860	500	107 억	223483	N	N	0	N	N
81	20230818	091111	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12730	-60	5	-0.47	602606100	47728	7.84	12650	12780	12350	16620	8960	12790	12624.25	1.04	-735	14156	13472	12806	12122	11456	13140	11790	108	3830	500	7670	10	1	21550372	2743	-16.88	7.88	12	0.22	-754.00	1615.00	17940	20230228	-29.04	5940	20230102	114.31	17940	-29.04	20230228	5940	114.31	20230102	17940	-29.04	20230228	5940	114.31	20230102	2.21	N	347860	500	107 억	223483	N	N	0	N	N
82	20230817	161105	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12790	-710	5	-5.26	7696504280	605518	94.94	13480	13490	12140	17550	9450	13500	12710.30	0.70	73512	14526	14012	13646	13132	12766	13830	12950	108	4050	500	8100	10	1	21550372	2756	-16.96	7.92	12	2.81	-754.00	1615.00	17940	20230228	-28.71	5940	20230102	115.32	17940	-28.71	20230228	5940	115.32	20230102	17940	-28.71	20230228	5940	115.32	20230102	2.18	N	347860	500	107 억	150085	N	N	0	N	N
83	20230817	151112	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12850	-650	5	-4.81	7376978330	580563	91.02	13480	13490	12140	17550	9450	13500	12706.46	0.70	73401	14526	14012	13646	13132	12766	13830	12950	108	4050	500	8100	10	1	21550372	2769	-17.04	7.96	12	2.69	-754.00	1615.00	17940	20230228	-28.37	5940	20230102	116.33	17940	-28.37	20230228	5940	116.33	20230102	17940	-28.37	20230228	5940	116.33	20230102	2.18	N	347860	500	107 억	150085	N	N	0	N	N
84	20230817	141102	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12840	-660	5	-4.89	6671771830	525461	82.38	13480	13490	12140	17550	9450	13500	12696.84	0.70	77313	14526	14012	13646	13132	12766	13830	12950	108	4050	500	8100	10	1	21550372	2767	-17.03	7.95	12	2.44	-754.00	1615.00	17940	20230228	-28.43	5940	20230102	116.16	17940	-28.43	20230228	5940	116.16	20230102	17940	-28.43	20230228	5940	116.16	20230102	2.18	N	347860	500	107 억	150085	N	N	0	N	N
85	20230817	131058	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12790	-710	5	-5.26	6080289680	479287	75.14	13480	13490	12140	17550	9450	13500	12685.95	0.70	70349	14526	14012	13646	13132	12766	13830	12950	108	4050	500	8100	10	1	21550372	2756	-16.96	7.92	12	2.22	-754.00	1615.00	17940	20230228	-28.71	5940	20230102	115.32	17940	-28.71	20230228	5940	115.32	20230102	17940	-28.71	20230228	5940	115.32	20230102	2.18	N	347860	500	107 억	150085	N	N	0	N	N
86	20230817	121102	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12690	-810	5	-6.00	5527338880	435825	68.33	13480	13490	12140	17550	9450	13500	12682.29	0.70	60225	14526	14012	13646	13132	12766	13830	12950	108	4050	500	8100	10	1	21550372	2735	-16.83	7.86	12	2.02	-754.00	1615.00	17940	20230228	-29.26	5940	20230102	113.64	17940	-29.26	20230228	5940	113.64	20230102	17940	-29.26	20230228	5940	113.64	20230102	2.18	N	347860	500	107 억	150085	N	N	0	N	N
87	20230817	111103	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12690	-810	5	-6.00	5127878990	404480	63.42	13480	13490	12140	17550	9450	13500	12677.51	0.70	59659	14526	14012	13646	13132	12766	13830	12950	108	4050	500	8100	10	1	21550372	2735	-16.83	7.86	12	1.88	-754.00	1615.00	17940	20230228	-29.26	5940	20230102	113.64	17940	-29.26	20230228	5940	113.64	20230102	17940	-29.26	20230228	5940	113.64	20230102	2.18	N	347860	500	107 억	150085	N	N	0	N	N
88	20230817	101057	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12650	-850	5	-6.30	3989501720	314387	49.29	13480	13490	12140	17550	9450	13500	12689.53	0.70	37447	14526	14012	13646	13132	12766	13830	12950	108	4050	500	8100	10	1	21550372	2726	-16.78	7.83	12	1.46	-754.00	1615.00	17940	20230228	-29.49	5940	20230102	112.96	17940	-29.49	20230228	5940	112.96	20230102	17940	-29.49	20230228	5940	112.96	20230102	2.18	N	347860	500	107 억	150085	N	N	0	N	N
89	20230817	091055	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12620	-880	5	-6.52	1719274470	134321	21.06	13480	13490	12140	17550	9450	13500	12799.24	0.70	18120	14526	14012	13646	13132	12766	13830	12950	108	4050	500	8100	10	1	21550372	2720	-16.74	7.81	12	0.62	-754.00	1615.00	17940	20230228	-29.65	5940	20230102	112.46	17940	-29.65	20230228	5940	112.46	20230102	17940	-29.65	20230228	5940	112.46	20230102	2.18	N	347860	500	107 억	150085	N	N	0	N	N
90	20230816	161101	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13500	-490	5	-3.50	8659670190	630383	117.08	13980	14160	13280	18180	9800	13990	13737.75	0.87	-36533	14863	14426	14103	13666	13343	14265	13505	108	4190	500	8390	10	1	21550372	2909	-17.90	8.36	12	2.93	-754.00	1615.00	17940	20230228	-24.75	5940	20230102	127.27	17940	-24.75	20230228	5940	127.27	20230102	17940	-24.75	20230228	5940	127.27	20230102	2.20	N	347860	500	107 억	188118	N	N	693	N	N
91	20230816	151104	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13500	-490	5	-3.50	8286548350	602701	111.93	13980	14160	13280	18180	9800	13990	13748.19	0.87	-41496	14863	14426	14103	13666	13343	14265	13505	108	4190	500	8390	10	1	21550372	2909	-17.90	8.36	12	2.80	-754.00	1615.00	17940	20230228	-24.75	5940	20230102	127.27	17940	-24.75	20230228	5940	127.27	20230102	17940	-24.75	20230228	5940	127.27	20230102	2.20	N	347860	500	107 억	188118	N	N	693	N	N
92	20230816	141101	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13610	-380	5	-2.72	7458973520	541386	100.55	13980	14160	13280	18180	9800	13990	13776.73	0.87	-35686	14863	14426	14103	13666	13343	14265	13505	108	4190	500	8390	10	1	21550372	2933	-18.05	8.43	12	2.51	-754.00	1615.00	17940	20230228	-24.14	5940	20230102	129.12	17940	-24.14	20230228	5940	129.12	20230102	17940	-24.14	20230228	5940	129.12	20230102	2.20	N	347860	500	107 억	188118	N	N	693	N	N
93	20230816	131100	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13630	-360	5	-2.57	5564149130	400638	74.41	13980	14160	13500	18180	9800	13990	13887.69	0.87	-40857	14863	14426	14103	13666	13343	14265	13505	108	4190	500	8390	10	1	21550372	2937	-18.08	8.44	12	1.86	-754.00	1615.00	17940	20230228	-24.02	5940	20230102	129.46	17940	-24.02	20230228	5940	129.46	20230102	17940	-24.02	20230228	5940	129.46	20230102	2.20	N	347860	500	107 억	188118	N	N	693	N	N
94	20230816	121115	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13870	-120	5	-0.86	4869309010	349946	64.99	13980	14160	13500	18180	9800	13990	13914.01	0.87	-33340	14863	14426	14103	13666	13343	14265	13505	108	4190	500	8390	10	1	21550372	2989	-18.40	8.59	12	1.62	-754.00	1615.00	17940	20230228	-22.69	5940	20230102	133.50	17940	-22.69	20230228	5940	133.50	20230102	17940	-22.69	20230228	5940	133.50	20230102	2.20	N	347860	500	107 억	188118	N	N	693	N	N
95	20230816	111111	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13960	-30	5	-0.21	4148686910	298137	55.37	13980	14160	13500	18180	9800	13990	13914.85	0.87	-19788	14863	14426	14103	13666	13343	14265	13505	108	4190	500	8390	10	1	21550372	3008	-18.51	8.64	12	1.38	-754.00	1615.00	17940	20230228	-22.19	5940	20230102	135.02	17940	-22.19	20230228	5940	135.02	20230102	17940	-22.19	20230228	5940	135.02	20230102	2.20	N	347860	500	107 억	188118	N	N	693	N	N
96	20230816	101103	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13940	-50	5	-0.36	2710542860	195239	36.26	13980	14160	13500	18180	9800	13990	13882.05	0.87	-3471	14863	14426	14103	13666	13343	14265	13505	108	4190	500	8390	10	1	21550372	3004	-18.49	8.63	12	0.91	-754.00	1615.00	17940	20230228	-22.30	5940	20230102	134.68	17940	-22.30	20230228	5940	134.68	20230102	17940	-22.30	20230228	5940	134.68	20230102	2.20	N	347860	500	107 억	188118	N	N	693	N	N
97	20230816	091057	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13910	-80	5	-0.57	997757430	72311	13.43	13980	14100	13500	18180	9800	13990	13792.46	0.87	-14872	14863	14426	14103	13666	13343	14265	13505	108	4190	500	8390	10	1	21550372	2998	-18.45	8.61	12	0.34	-754.00	1615.00	17940	20230228	-22.46	5940	20230102	134.18	17940	-22.46	20230228	5940	134.18	20230102	17940	-22.46	20230228	5940	134.18	20230102	2.20	N	347860	500	107 억	188118	N	N	693	N	N
98	20230814	161049	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13990	-230	5	-1.62	7491590050	532979	81.22	14280	14540	13780	18480	9960	14220	14056.20	1.05	-37940	15013	14616	14213	13816	13413	14815	14015	108	4260	500	8530	10	1	21550372	3015	-18.55	8.66	12	2.47	-754.00	1615.00	17940	20230228	-22.02	5940	20230102	135.52	17940	-22.02	20230228	5940	135.52	20230102	17940	-22.02	20230228	5940	135.52	20230102	2.20	N	347860	500	107 억	226381	N	N	693	N	N
99	20230814	151046	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13910	-310	5	-2.18	6675425080	474327	72.28	14280	14540	13780	18480	9960	14220	14073.35	1.05	-37182	15013	14616	14213	13816	13413	14815	14015	108	4260	500	8530	10	1	21550372	2998	-18.45	8.61	12	2.20	-754.00	1615.00	17940	20230228	-22.46	5940	20230102	134.18	17940	-22.46	20230228	5940	134.18	20230102	17940	-22.46	20230228	5940	134.18	20230102	2.20	N	347860	500	107 억	226381	N	N	10	N	N
100	20230814	141049	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13910	-310	5	-2.18	6098707010	432971	65.98	14280	14540	13780	18480	9960	14220	14085.60	1.05	-43916	15013	14616	14213	13816	13413	14815	14015	108	4260	500	8530	10	1	21550372	2998	-18.45	8.61	12	2.01	-754.00	1615.00	17940	20230228	-22.46	5940	20230102	134.18	17940	-22.46	20230228	5940	134.18	20230102	17940	-22.46	20230228	5940	134.18	20230102	2.20	N	347860	500	107 억	226381	N	N	10	N	N
101	20230814	131035	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13960	-260	5	-1.83	5559597450	394270	60.08	14280	14540	13780	18480	9960	14220	14100.88	1.05	-39767	15013	14616	14213	13816	13413	14815	14015	108	4260	500	8530	10	1	21550372	3008	-18.51	8.64	12	1.83	-754.00	1615.00	17940	20230228	-22.19	5940	20230102	135.02	17940	-22.19	20230228	5940	135.02	20230102	17940	-22.19	20230228	5940	135.02	20230102	2.20	N	347860	500	107 억	226381	N	N	10	N	N
102	20230814	121045	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13860	-360	5	-2.53	5017795240	355661	54.20	14280	14540	13780	18480	9960	14220	14108.25	1.05	-43263	15013	14616	14213	13816	13413	14815	14015	108	4260	500	8530	10	1	21550372	2987	-18.38	8.58	12	1.65	-754.00	1615.00	17940	20230228	-22.74	5940	20230102	133.33	17940	-22.74	20230228	5940	133.33	20230102	17940	-22.74	20230228	5940	133.33	20230102	2.20	N	347860	500	107 억	226381	N	N	10	N	N
103	20230814	111036	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13980	-240	5	-1.69	4317770940	305163	46.50	14280	14540	13780	18480	9960	14220	14148.98	1.05	-25243	15013	14616	14213	13816	13413	14815	14015	108	4260	500	8530	10	1	21550372	3013	-18.54	8.66	12	1.42	-754.00	1615.00	17940	20230228	-22.07	5940	20230102	135.35	17940	-22.07	20230228	5940	135.35	20230102	17940	-22.07	20230228	5940	135.35	20230102	2.20	N	347860	500	107 억	226381	N	N	10	N	N
104	20230814	101041	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14230	10	2	0.07	3364054070	237497	36.19	14280	14540	13780	18480	9960	14220	14164.53	1.05	-10665	15013	14616	14213	13816	13413	14815	14015	108	4260	500	8530	10	1	21550372	3067	-18.87	8.81	12	1.10	-754.00	1615.00	17940	20230228	-20.68	5940	20230102	139.56	17940	-20.68	20230228	5940	139.56	20230102	17940	-20.68	20230228	5940	139.56	20230102	2.20	N	347860	500	107 억	226381	N	N	10	N	N
105	20230814	091037	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14040	-180	5	-1.27	669144700	47703	7.27	14280	14280	13780	18480	9960	14220	14025.77	1.05	-4545	15013	14616	14213	13816	13413	14815	14015	108	4260	500	8530	10	1	21550372	3026	-18.62	8.69	12	0.22	-754.00	1615.00	17940	20230228	-21.74	5940	20230102	136.36	17940	-21.74	20230228	5940	136.36	20230102	17940	-21.74	20230228	5940	136.36	20230102	2.20	N	347860	500	107 억	226381	N	N	10	N	N
106	20230811	161037	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14220	120	2	0.85	9244397080	648531	50.66	13890	14610	13810	18330	9870	14100	14254.43	0.43	133839	15373	14736	14173	13536	12973	14455	13255	108	4230	500	8460	10	1	21550372	3064	-18.86	8.80	12	3.01	-754.00	1615.00	17940	20230228	-20.74	5940	20230102	139.39	17940	-20.74	20230228	5940	139.39	20230102	17940	-20.74	20230228	5940	139.39	20230102	2.27	N	347860	500	107 억	92543	N	N	10	N	N
107	20230811	151031	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14270	170	2	1.21	8904751920	624647	48.79	13890	14610	13810	18330	9870	14100	14255.67	0.43	128290	15373	14736	14173	13536	12973	14455	13255	108	4230	500	8460	10	1	21550372	3075	-18.93	8.84	12	2.90	-754.00	1615.00	17940	20230228	-20.46	5940	20230102	140.24	17940	-20.46	20230228	5940	140.24	20230102	17940	-20.46	20230228	5940	140.24	20230102	2.27	N	347860	500	107 억	92543	N	N	146	N	N
108	20230811	141030	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14310	210	2	1.49	8212221930	576131	45.00	13890	14610	13810	18330	9870	14100	14254.11	0.43	125212	15373	14736	14173	13536	12973	14455	13255	108	4230	500	8460	10	1	21550372	3084	-18.98	8.86	12	2.67	-754.00	1615.00	17940	20230228	-20.23	5940	20230102	140.91	17940	-20.23	20230228	5940	140.91	20230102	17940	-20.23	20230228	5940	140.91	20230102	2.27	N	347860	500	107 억	92543	N	N	146	N	N
109	20230811	131029	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14500	400	2	2.84	7289420930	511951	39.99	13890	14610	13810	18330	9870	14100	14238.53	0.43	106169	15373	14736	14173	13536	12973	14455	13255	108	4230	500	8460	10	1	21550372	3125	-19.23	8.98	12	2.38	-754.00	1615.00	17940	20230228	-19.18	5940	20230102	144.11	17940	-19.18	20230228	5940	144.11	20230102	17940	-19.18	20230228	5940	144.11	20230102	2.27	N	347860	500	107 억	92543	N	N	146	N	N
110	20230811	121020	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14230	130	2	0.92	5240604680	370309	28.93	13890	14400	13810	18330	9870	14100	14151.99	0.43	56529	15373	14736	14173	13536	12973	14455	13255	108	4230	500	8460	10	1	21550372	3067	-18.87	8.81	12	1.72	-754.00	1615.00	17940	20230228	-20.68	5940	20230102	139.56	17940	-20.68	20230228	5940	139.56	20230102	17940	-20.68	20230228	5940	139.56	20230102	2.27	N	347860	500	107 억	92543	N	N	146	N	N
111	20230811	111021	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14260	160	2	1.13	4659858670	329355	25.73	13890	14400	13810	18330	9870	14100	14148.45	0.43	52255	15373	14736	14173	13536	12973	14455	13255	108	4230	500	8460	10	1	21550372	3073	-18.91	8.83	12	1.53	-754.00	1615.00	17940	20230228	-20.51	5940	20230102	140.07	17940	-20.51	20230228	5940	140.07	20230102	17940	-20.51	20230228	5940	140.07	20230102	2.27	N	347860	500	107 억	92543	N	N	146	N	N
112	20230811	101015	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14190	90	2	0.64	3520163740	249455	19.49	13890	14400	13810	18330	9870	14100	14111.42	0.43	29112	15373	14736	14173	13536	12973	14455	13255	108	4230	500	8460	10	1	21550372	3058	-18.82	8.79	12	1.16	-754.00	1615.00	17940	20230228	-20.90	5940	20230102	138.89	17940	-20.90	20230228	5940	138.89	20230102	17940	-20.90	20230228	5940	138.89	20230102	2.27	N	347860	500	107 억	92543	N	N	146	N	N
113	20230811	091028	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14150	50	2	0.35	922360740	66287	5.18	13890	14150	13810	18330	9870	14100	13914.46	0.43	20611	15373	14736	14173	13536	12973	14455	13255	108	4230	500	8460	10	1	21550372	3049	-18.77	8.76	12	0.31	-754.00	1615.00	17940	20230228	-21.13	5940	20230102	138.22	17940	-21.13	20230228	5940	138.22	20230102	17940	-21.13	20230228	5940	138.22	20230102	2.27	N	347860	500	107 억	92543	N	N	146	N	N
114	20230810	161017	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14100	-1100	5	-7.24	17771141740	1270913	67.48	14810	14810	13610	19760	10640	15200	13982.63	1.89	-320415	16580	15890	15190	14500	13800	16235	14845	108	4560	500	9120	10	1	21550372	3039	-18.70	8.73	12	5.90	-754.00	1615.00	17940	20230228	-21.40	5940	20230102	137.37	17940	-21.40	20230228	5940	137.37	20230102	17940	-21.40	20230228	5940	137.37	20230102	2.40	N	347860	500	107 억	406778	N	N	146	N	N
115	20230810	151014	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14120	-1080	5	-7.11	17198015160	1230338	65.32	14810	14810	13610	19760	10640	15200	13978.26	1.89	-319643	16580	15890	15190	14500	13800	16235	14845	108	4560	500	9120	10	1	21550372	3043	-18.73	8.74	12	5.71	-754.00	1615.00	17940	20230228	-21.29	5940	20230102	137.71	17940	-21.29	20230228	5940	137.71	20230102	17940	-21.29	20230228	5940	137.71	20230102	2.40	N	347860	500	107 억	406778	N	N	286	N	N
116	20230810	141015	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14190	-1010	5	-6.64	15985987260	1144493	60.77	14810	14810	13610	19760	10640	15200	13967.72	1.89	-325044	16580	15890	15190	14500	13800	16235	14845	108	4560	500	9120	10	1	21550372	3058	-18.82	8.79	12	5.31	-754.00	1615.00	17940	20230228	-20.90	5940	20230102	138.89	17940	-20.90	20230228	5940	138.89	20230102	17940	-20.90	20230228	5940	138.89	20230102	2.40	N	347860	500	107 억	406778	N	N	286	N	N
117	20230810	131005	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13920	-1280	5	-8.42	13809838130	990000	52.56	14810	14810	13610	19760	10640	15200	13949.30	1.89	-306026	16580	15890	15190	14500	13800	16235	14845	108	4560	500	9120	10	1	21550372	3000	-18.46	8.62	12	4.59	-754.00	1615.00	17940	20230228	-22.41	5940	20230102	134.34	17940	-22.41	20230228	5940	134.34	20230102	17940	-22.41	20230228	5940	134.34	20230102	2.40	N	347860	500	107 억	406778	N	N	286	N	N
118	20230810	121024	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13870	-1330	5	-8.75	12904112320	924964	49.11	14810	14810	13610	19760	10640	15200	13950.90	1.89	-298718	16580	15890	15190	14500	13800	16235	14845	108	4560	500	9120	10	1	21550372	2989	-18.40	8.59	12	4.29	-754.00	1615.00	17940	20230228	-22.69	5940	20230102	133.50	17940	-22.69	20230228	5940	133.50	20230102	17940	-22.69	20230228	5940	133.50	20230102	2.40	N	347860	500	107 억	406778	N	N	286	N	N
119	20230810	111027	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13890	-1310	5	-8.62	11621963730	832584	44.21	14810	14810	13610	19760	10640	15200	13958.87	1.89	-273764	16580	15890	15190	14500	13800	16235	14845	108	4560	500	9120	10	1	21550372	2993	-18.42	8.60	12	3.86	-754.00	1615.00	17940	20230228	-22.58	5940	20230102	133.84	17940	-22.58	20230228	5940	133.84	20230102	17940	-22.58	20230228	5940	133.84	20230102	2.40	N	347860	500	107 억	406778	N	N	286	N	N
120	20230810	101020	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13700	-1500	5	-9.87	9687824440	692020	36.74	14810	14810	13610	19760	10640	15200	13999.30	1.89	-235529	16580	15890	15190	14500	13800	16235	14845	108	4560	500	9120	10	1	21550372	2952	-18.17	8.48	12	3.21	-754.00	1615.00	17940	20230228	-23.63	5940	20230102	130.64	17940	-23.63	20230228	5940	130.64	20230102	17940	-23.63	20230228	5940	130.64	20230102	2.40	N	347860	500	107 억	406778	N	N	286	N	N
121	20230810	091030	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14170	-1030	5	-6.78	2652667100	183883	9.76	14810	14810	14120	19760	10640	15200	14425.73	1.89	-62323	16580	15890	15190	14500	13800	16235	14845	108	4560	500	9120	10	1	21550372	3054	-18.79	8.77	12	0.85	-754.00	1615.00	17940	20230228	-21.01	5940	20230102	138.55	17940	-21.01	20230228	5940	138.55	20230102	17940	-21.01	20230228	5940	138.55	20230102	2.40	N	347860	500	107 억	406778	N	N	286	N	N
122	20230809	161016	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15200	580	2	3.97	28444793110	1865480	124.99	14710	15880	14490	19000	10240	14620	15248.39	1.19	160250	16526	15572	14936	13982	13346	15255	13665	108	4380	500	8770	10	1	21550372	3276	-20.16	9.41	12	8.66	-754.00	1615.00	17940	20230228	-15.27	5940	20230102	155.89	17940	-15.27	20230228	5940	155.89	20230102	17940	-15.27	20230228	5940	155.89	20230102	2.40	N	347860	500	107 억	255631	N	N	286	N	N
123	20230809	151004	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15150	530	2	3.63	27674789990	1814734	121.59	14710	15880	14490	19000	10240	14620	15250.40	1.19	158225	16526	15572	14936	13982	13346	15255	13665	108	4380	500	8770	10	1	21550372	3265	-20.09	9.38	12	8.42	-754.00	1615.00	17940	20230228	-15.55	5940	20230102	155.05	17940	-15.55	20230228	5940	155.05	20230102	17940	-15.55	20230228	5940	155.05	20230102	2.40	N	347860	500	107 억	255631	N	N	477	N	N
124	20230809	141000	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15080	460	2	3.15	25628426410	1680099	112.57	14710	15880	14490	19000	10240	14620	15254.49	1.19	139332	16526	15572	14936	13982	13346	15255	13665	108	4380	500	8770	10	1	21550372	3250	-20.00	9.34	12	7.80	-754.00	1615.00	17940	20230228	-15.94	5940	20230102	153.87	17940	-15.94	20230228	5940	153.87	20230102	17940	-15.94	20230228	5940	153.87	20230102	2.40	N	347860	500	107 억	255631	N	N	477	N	N
125	20230809	131023	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15050	430	2	2.94	23473695750	1536244	102.93	14710	15880	14490	19000	10240	14620	15280.36	1.19	152565	16526	15572	14936	13982	13346	15255	13665	108	4380	500	8770	10	1	21550372	3243	-19.96	9.32	12	7.13	-754.00	1615.00	17940	20230228	-16.11	5940	20230102	153.37	17940	-16.11	20230228	5940	153.37	20230102	17940	-16.11	20230228	5940	153.37	20230102	2.40	N	347860	500	107 억	255631	N	N	477	N	N
126	20230809	121022	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15510	890	2	6.09	19482795970	1274614	85.40	14710	15880	14490	19000	10240	14620	15285.77	1.19	138815	16526	15572	14936	13982	13346	15255	13665	108	4380	500	8770	10	1	21550372	3342	-20.57	9.60	12	5.91	-754.00	1615.00	17940	20230228	-13.55	5940	20230102	161.11	17940	-13.55	20230228	5940	161.11	20230102	17940	-13.55	20230228	5940	161.11	20230102	2.40	N	347860	500	107 억	255631	N	N	477	N	N
127	20230809	111013	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14850	230	2	1.57	7639296360	511977	34.30	14710	15200	14490	19000	10240	14620	14921.76	1.19	40420	16526	15572	14936	13982	13346	15255	13665	108	4380	500	8770	10	1	21550372	3200	-19.69	9.20	12	2.38	-754.00	1615.00	17940	20230228	-17.22	5940	20230102	150.00	17940	-17.22	20230228	5940	150.00	20230102	17940	-17.22	20230228	5940	150.00	20230102	2.40	N	347860	500	107 억	255631	N	N	477	N	N
128	20230809	101002	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15030	410	2	2.80	5709063970	383367	25.69	14710	15200	14490	19000	10240	14620	14892.61	1.19	22773	16526	15572	14936	13982	13346	15255	13665	108	4380	500	8770	10	1	21550372	3239	-19.93	9.31	12	1.78	-754.00	1615.00	17940	20230228	-16.22	5940	20230102	153.03	17940	-16.22	20230228	5940	153.03	20230102	17940	-16.22	20230228	5940	153.03	20230102	2.40	N	347860	500	107 억	255631	N	N	477	N	N
129	20230809	091007	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14830	210	2	1.44	1993242870	134618	9.02	14710	14990	14490	19000	10240	14620	14808.06	1.19	-31592	16526	15572	14936	13982	13346	15255	13665	108	4380	500	8770	10	1	21550372	3196	-19.67	9.18	12	0.62	-754.00	1615.00	17940	20230228	-17.34	5940	20230102	149.66	17940	-17.34	20230228	5940	149.66	20230102	17940	-17.34	20230228	5940	149.66	20230102	2.40	N	347860	500	107 억	255631	N	N	477	N	N
130	20230808	161026	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14620	-780	5	-5.06	22132597680	1482225	38.99	15530	15890	14300	20000	10780	15400	14932.65	0.47	153417	17360	16380	15450	14470	13540	16870	14960	108	4610	500	9240	10	1	21550372	3151	-19.39	9.05	12	6.88	-754.00	1615.00	17940	20230228	-18.51	5940	20230102	146.13	17940	-18.51	20230228	5940	146.13	20230102	17940	-18.51	20230228	5940	146.13	20230102	2.39	N	347860	500	107 억	101947	N	N	477	N	N
131	20230808	151012	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14470	-930	5	-6.04	21448776320	1435351	37.76	15530	15890	14300	20000	10780	15400	14943.22	0.47	142947	17360	16380	15450	14470	13540	16870	14960	108	4610	500	9240	10	1	21550372	3118	-19.19	8.96	12	6.66	-754.00	1615.00	17940	20230228	-19.34	5940	20230102	143.60	17940	-19.34	20230228	5940	143.60	20230102	17940	-19.34	20230228	5940	143.60	20230102	2.39	N	347860	500	107 억	101947	N	N	220	N	N
132	20230808	141009	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14410	-990	5	-6.43	18119155100	1204505	31.69	15530	15890	14400	20000	10780	15400	15042.82	0.47	60764	17360	16380	15450	14470	13540	16870	14960	108	4610	500	9240	10	1	21550372	3105	-19.11	8.92	12	5.59	-754.00	1615.00	17940	20230228	-19.68	5940	20230102	142.59	17940	-19.68	20230228	5940	142.59	20230102	17940	-19.68	20230228	5940	142.59	20230102	2.39	N	347860	500	107 억	101947	N	N	220	N	N
133	20230808	130959	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14680	-720	5	-4.68	15757419480	1042460	27.42	15530	15890	14650	20000	10780	15400	15115.61	0.47	42453	17360	16380	15450	14470	13540	16870	14960	108	4610	500	9240	10	1	21550372	3164	-19.47	9.09	12	4.84	-754.00	1615.00	17940	20230228	-18.17	5940	20230102	147.14	17940	-18.17	20230228	5940	147.14	20230102	17940	-18.17	20230228	5940	147.14	20230102	2.39	N	347860	500	107 억	101947	N	N	220	N	N
134	20230808	121006	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14670	-730	5	-4.74	14127590930	932016	24.52	15530	15890	14650	20000	10780	15400	15158.10	0.47	45009	17360	16380	15450	14470	13540	16870	14960	108	4610	500	9240	10	1	21550372	3161	-19.46	9.08	12	4.32	-754.00	1615.00	17940	20230228	-18.23	5940	20230102	146.97	17940	-18.23	20230228	5940	146.97	20230102	17940	-18.23	20230228	5940	146.97	20230102	2.39	N	347860	500	107 억	101947	N	N	220	N	N
135	20230808	110954	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15090	-310	5	-2.01	11237108580	737298	19.40	15530	15890	14780	20000	10780	15400	15240.93	0.47	44442	17360	16380	15450	14470	13540	16870	14960	108	4610	500	9240	10	1	21550372	3252	-20.01	9.34	12	3.42	-754.00	1615.00	17940	20230228	-15.89	5940	20230102	154.04	17940	-15.89	20230228	5940	154.04	20230102	17940	-15.89	20230228	5940	154.04	20230102	2.39	N	347860	500	107 억	101947	N	N	220	N	N
136	20230808	101008	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15300	-100	5	-0.65	8652695290	567092	14.92	15530	15890	14780	20000	10780	15400	15258.01	0.47	21504	17360	16380	15450	14470	13540	16870	14960	108	4610	500	9240	10	1	21550372	3297	-20.29	9.47	12	2.63	-754.00	1615.00	17940	20230228	-14.72	5940	20230102	157.58	17940	-14.72	20230228	5940	157.58	20230102	17940	-14.72	20230228	5940	157.58	20230102	2.39	N	347860	500	107 억	101947	N	N	220	N	N
137	20230808	091013	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14980	-420	5	-2.73	2838946690	183597	4.83	15530	15890	14810	20000	10780	15400	15462.93	0.47	-19840	17360	16380	15450	14470	13540	16870	14960	108	4610	500	9240	10	1	21550372	3228	-19.87	9.28	12	0.85	-754.00	1615.00	17940	20230228	-16.50	5940	20230102	152.19	17940	-16.50	20230228	5940	152.19	20230102	17940	-16.50	20230228	5940	152.19	20230102	2.39	N	347860	500	107 억	101947	N	N	220	N	N
138	20230807	161003	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15400	250	2	1.65	59610165390	3782832	103.01	15190	16430	14520	19690	10610	15150	15760.47	1.24	-174832	16530	15840	14920	14230	13310	16185	14575	108	4540	500	9090	10	1	21550372	3319	-20.42	9.54	12	17.55	-754.00	1615.00	17940	20230228	-14.16	5940	20230102	159.26	17940	-14.16	20230228	5940	159.26	20230102	17940	-14.16	20230228	5940	159.26	20230102	2.19	N	347860	500	107 억	267949	N	N	220	N	N
139	20230807	151003	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15460	310	2	2.05	58685725920	3722828	101.38	15190	16430	14520	19690	10610	15150	15765.73	1.24	-178151	16530	15840	14920	14230	13310	16185	14575	108	4540	500	9090	10	1	21550372	3332	-20.50	9.57	12	17.28	-754.00	1615.00	17940	20230228	-13.82	5940	20230102	160.27	17940	-13.82	20230228	5940	160.27	20230102	17940	-13.82	20230228	5940	160.27	20230102	2.19	N	347860	500	107 억	267949	N	N	144	N	N
140	20230807	141010	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15450	300	2	1.98	55447226420	3513552	95.68	15190	16430	14520	19690	10610	15150	15783.12	1.24	-178974	16530	15840	14920	14230	13310	16185	14575	108	4540	500	9090	10	1	21550372	3330	-20.49	9.57	12	16.30	-754.00	1615.00	17940	20230228	-13.88	5940	20230102	160.10	17940	-13.88	20230228	5940	160.10	20230102	17940	-13.88	20230228	5940	160.10	20230102	2.19	N	347860	500	107 억	267949	N	N	144	N	N
141	20230807	130958	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15690	540	2	3.56	53175880160	3367540	91.70	15190	16430	14520	19690	10610	15150	15793.01	1.24	-177302	16530	15840	14920	14230	13310	16185	14575	108	4540	500	9090	10	1	21550372	3381	-20.81	9.72	12	15.63	-754.00	1615.00	17940	20230228	-12.54	5940	20230102	164.14	17940	-12.54	20230228	5940	164.14	20230102	17940	-12.54	20230228	5940	164.14	20230102	2.19	N	347860	500	107 억	267949	N	N	144	N	N
142	20230807	120957	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15810	660	2	4.36	49281330750	3121282	84.99	15190	16430	14520	19690	10610	15150	15791.27	1.24	-163120	16530	15840	14920	14230	13310	16185	14575	108	4540	500	9090	10	1	21550372	3407	-20.97	9.79	12	14.48	-754.00	1615.00	17940	20230228	-11.87	5940	20230102	166.16	17940	-11.87	20230228	5940	166.16	20230102	17940	-11.87	20230228	5940	166.16	20230102	2.19	N	347860	500	107 억	267949	N	N	144	N	N
143	20230807	110948	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15480	330	2	2.18	45227340340	2864500	78.00	15190	16430	14520	19690	10610	15150	15791.60	1.24	-151316	16530	15840	14920	14230	13310	16185	14575	108	4540	500	9090	10	1	21550372	3336	-20.53	9.59	12	13.29	-754.00	1615.00	17940	20230228	-13.71	5940	20230102	160.61	17940	-13.71	20230228	5940	160.61	20230102	17940	-13.71	20230228	5940	160.61	20230102	2.19	N	347860	500	107 억	267949	N	N	144	N	N
144	20230807	101002	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16150	1000	2	6.60	36166131890	2291396	62.40	15190	16430	14520	19690	10610	15150	15786.78	1.24	-60421	16530	15840	14920	14230	13310	16185	14575	108	4540	500	9090	10	1	21550372	3480	-21.42	10.00	12	10.63	-754.00	1615.00	17940	20230228	-9.98	5940	20230102	171.89	17940	-9.98	20230228	5940	171.89	20230102	17940	-9.98	20230228	5940	171.89	20230102	2.19	N	347860	500	107 억	267949	N	N	144	N	N
145	20230807	090959	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15230	80	2	0.53	3949223590	263285	7.17	15190	15420	14520	19690	10610	15150	14992.65	1.24	1632	16530	15840	14920	14230	13310	16185	14575	108	4540	500	9090	10	1	21550372	3282	-20.20	9.43	12	1.22	-754.00	1615.00	17940	20230228	-15.11	5940	20230102	156.40	17940	-15.11	20230228	5940	156.40	20230102	17940	-15.11	20230228	5940	156.40	20230102	2.19	N	347860	500	107 억	267949	N	N	144	N	N
146	20230804	160953	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15150	1290	2	9.31	54125845560	3634669	194.91	14280	15610	14000	18010	9710	13860	14891.61	0.68	121770	15540	14700	14050	13210	12560	14375	12885	108	4150	500	8310	10	1	21550372	3265	-20.09	9.38	12	16.87	-754.00	1615.00	17940	20230228	-15.55	5940	20230102	155.05	17940	-15.55	20230228	5940	155.05	20230102	17940	-15.55	20230228	5940	155.05	20230102	2.14	N	347860	500	107 억	147606	N	N	144	N	N
147	20230804	150952	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15020	1160	2	8.37	51812512660	3480699	186.65	14280	15610	14000	18010	9710	13860	14886.16	0.68	113231	15540	14700	14050	13210	12560	14375	12885	108	4150	500	8310	10	1	21550372	3237	-19.92	9.30	12	16.15	-754.00	1615.00	17940	20230228	-16.28	5940	20230102	152.86	17940	-16.28	20230228	5940	152.86	20230102	17940	-16.28	20230228	5940	152.86	20230102	2.14	N	347860	500	107 억	147606	N	N	89	N	N
148	20230804	141006	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14660	800	2	5.77	43205065430	2906911	155.88	14280	15610	14000	18010	9710	13860	14863.46	0.68	-24010	15540	14700	14050	13210	12560	14375	12885	108	4150	500	8310	10	1	21550372	3159	-19.44	9.08	12	13.49	-754.00	1615.00	17940	20230228	-18.28	5940	20230102	146.80	17940	-18.28	20230228	5940	146.80	20230102	17940	-18.28	20230228	5940	146.80	20230102	2.14	N	347860	500	107 억	147606	N	N	89	N	N
149	20230804	130950	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14350	490	2	3.54	41532503520	2791839	149.71	14280	15610	14000	18010	9710	13860	14877.01	0.68	-30861	15540	14700	14050	13210	12560	14375	12885	108	4150	500	8310	10	1	21550372	3092	-19.03	8.89	12	12.95	-754.00	1615.00	17940	20230228	-20.01	5940	20230102	141.58	17940	-20.01	20230228	5940	141.58	20230102	17940	-20.01	20230228	5940	141.58	20230102	2.14	N	347860	500	107 억	147606	N	N	89	N	N
150	20230804	120943	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14450	590	2	4.26	39074136670	2618979	140.44	14280	15610	14200	18010	9710	13860	14920.28	0.68	-41052	15540	14700	14050	13210	12560	14375	12885	108	4150	500	8310	10	1	21550372	3114	-19.16	8.95	12	12.15	-754.00	1615.00	17940	20230228	-19.45	5940	20230102	143.27	17940	-19.45	20230228	5940	143.27	20230102	17940	-19.45	20230228	5940	143.27	20230102	2.14	N	347860	500	107 억	147606	N	N	89	N	N
151	20230804	110957	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14670	810	2	5.84	37806904140	2531697	135.76	14280	15610	14200	18010	9710	13860	14934.13	0.68	-42183	15540	14700	14050	13210	12560	14375	12885	108	4150	500	8310	10	1	21550372	3161	-19.46	9.08	12	11.75	-754.00	1615.00	17940	20230228	-18.23	5940	20230102	146.97	17940	-18.23	20230228	5940	146.97	20230102	17940	-18.23	20230228	5940	146.97	20230102	2.14	N	347860	500	107 억	147606	N	N	89	N	N
152	20230804	100938	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14570	710	2	5.12	34155203370	2279853	122.26	14280	15610	14270	18010	9710	13860	14982.14	0.68	-57159	15540	14700	14050	13210	12560	14375	12885	108	4150	500	8310	10	1	21550372	3140	-19.32	9.02	12	10.58	-754.00	1615.00	17940	20230228	-18.78	5940	20230102	145.29	17940	-18.78	20230228	5940	145.29	20230102	17940	-18.78	20230228	5940	145.29	20230102	2.14	N	347860	500	107 억	147606	N	N	89	N	N
153	20230804	090940	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14940	1080	2	7.79	17810895680	1181521	63.36	14280	15610	14270	18010	9710	13860	15076.27	0.68	20291	15540	14700	14050	13210	12560	14375	12885	108	4150	500	8310	10	1	21550372	3220	-19.81	9.25	12	5.48	-754.00	1615.00	17940	20230228	-16.72	5940	20230102	151.52	17940	-16.72	20230228	5940	151.52	20230102	17940	-16.72	20230228	5940	151.52	20230102	2.14	N	347860	500	107 억	147606	N	N	89	N	N
154	20230803	160943	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13860	-1570	5	-10.17	25951520230	1846799	64.95	14880	14890	13400	20050	10810	15430	14052.25	0.86	-29068	15996	15712	15146	14862	14296	15855	15005	108	4620	500	9250	10	1	21550372	2987	-18.38	8.58	12	8.57	-754.00	1615.00	17940	20230228	-22.74	5940	20230102	133.33	17940	-22.74	20230228	5940	133.33	20230102	17940	-22.74	20230228	5940	133.33	20230102	1.69	N	347860	500	107 억	184929	N	N	89	N	N
155	20230803	150949	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13910	-1520	5	-9.85	25259359400	1796970	63.20	14880	14890	13400	20050	10810	15430	14056.31	0.86	-35918	15996	15712	15146	14862	14296	15855	15005	108	4620	500	9250	10	1	21550372	2998	-18.45	8.61	12	8.34	-754.00	1615.00	17940	20230228	-22.46	5940	20230102	134.18	17940	-22.46	20230228	5940	134.18	20230102	17940	-22.46	20230228	5940	134.18	20230102	1.69	N	347860	500	107 억	184929	N	N	40	N	N
156	20230803	140941	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13960	-1470	5	-9.53	23310888740	1657884	58.31	14880	14890	13400	20050	10810	15430	14060.27	0.86	-46873	15996	15712	15146	14862	14296	15855	15005	108	4620	500	9250	10	1	21550372	3008	-18.51	8.64	12	7.69	-754.00	1615.00	17940	20230228	-22.19	5940	20230102	135.02	17940	-22.19	20230228	5940	135.02	20230102	17940	-22.19	20230228	5940	135.02	20230102	1.69	N	347860	500	107 억	184929	N	N	40	N	N
157	20230803	130943	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13940	-1490	5	-9.66	21033459830	1495866	52.61	14880	14890	13400	20050	10810	15430	14060.66	0.86	-23360	15996	15712	15146	14862	14296	15855	15005	108	4620	500	9250	10	1	21550372	3004	-18.49	8.63	12	6.94	-754.00	1615.00	17940	20230228	-22.30	5940	20230102	134.68	17940	-22.30	20230228	5940	134.68	20230102	17940	-22.30	20230228	5940	134.68	20230102	1.69	N	347860	500	107 억	184929	N	N	40	N	N
158	20230803	120949	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13650	-1780	5	-11.54	18355812740	1300787	45.75	14880	14890	13520	20050	10810	15430	14110.87	0.86	3542	15996	15712	15146	14862	14296	15855	15005	108	4620	500	9250	10	1	21550372	2942	-18.10	8.45	12	6.04	-754.00	1615.00	17940	20230228	-23.91	5940	20230102	129.80	17940	-23.91	20230228	5940	129.80	20230102	17940	-23.91	20230228	5940	129.80	20230102	1.69	N	347860	500	107 억	184929	N	N	40	N	N
159	20230803	110937	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13830	-1600	5	-10.37	15777120240	1111995	39.11	14880	14890	13610	20050	10810	15430	14187.64	0.86	-446	15996	15712	15146	14862	14296	15855	15005	108	4620	500	9250	10	1	21550372	2980	-18.34	8.56	12	5.16	-754.00	1615.00	17940	20230228	-22.91	5940	20230102	132.83	17940	-22.91	20230228	5940	132.83	20230102	17940	-22.91	20230228	5940	132.83	20230102	1.69	N	347860	500	107 억	184929	N	N	40	N	N
160	20230803	100934	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14190	-1240	5	-8.04	10008678850	697193	24.52	14880	14890	14110	20050	10810	15430	14355.01	0.86	-53410	15996	15712	15146	14862	14296	15855	15005	108	4620	500	9250	10	1	21550372	3058	-18.82	8.79	12	3.24	-754.00	1615.00	17940	20230228	-20.90	5940	20230102	138.89	17940	-20.90	20230228	5940	138.89	20230102	17940	-20.90	20230228	5940	138.89	20230102	1.69	N	347860	500	107 억	184929	N	N	40	N	N
161	20230803	090936	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14150	-1280	5	-8.30	4319276960	299112	10.52	14880	14890	14140	20050	10810	15430	14438.90	0.86	-47590	15996	15712	15146	14862	14296	15855	15005	108	4620	500	9250	10	1	21550372	3049	-18.77	8.76	12	1.39	-754.00	1615.00	17940	20230228	-21.13	5940	20230102	138.22	17940	-21.13	20230228	5940	138.22	20230102	17940	-21.13	20230228	5940	138.22	20230102	1.69	N	347860	500	107 억	184929	N	N	40	N	N
162	20230802	160943	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15430	460	2	3.07	41717469610	2778721	28.03	14820	15430	14580	19460	10480	14970	15010.40	0.82	-2078	17156	16062	15306	14212	13456	16610	14760	108	4490	500	8980	10	1	21550372	3325	-20.46	9.55	12	12.89	-754.00	1615.00	17940	20230228	-13.99	5940	20230102	159.76	17940	-13.99	20230228	5940	159.76	20230102	17940	-13.99	20230228	5940	159.76	20230102	1.84	N	347860	500	107 억	175922	N	N	40	N	N
163	20230802	150954	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15070	100	2	0.67	37815203880	2523893	25.46	14820	15410	14580	19460	10480	14970	14982.90	0.82	2439	17156	16062	15306	14212	13456	16610	14760	108	4490	500	8980	10	1	21550372	3248	-19.99	9.33	12	11.71	-754.00	1615.00	17940	20230228	-16.00	5940	20230102	153.70	17940	-16.00	20230228	5940	153.70	20230102	17940	-16.00	20230228	5940	153.70	20230102	1.84	N	347860	500	107 억	175922	N	N	2115	N	N
164	20230802	140943	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14920	-50	5	-0.33	34153018640	2281127	23.01	14820	15410	14580	19460	10480	14970	14972.00	0.82	21718	17156	16062	15306	14212	13456	16610	14760	108	4490	500	8980	10	1	21550372	3215	-19.79	9.24	12	10.59	-754.00	1615.00	17940	20230228	-16.83	5940	20230102	151.18	17940	-16.83	20230228	5940	151.18	20230102	17940	-16.83	20230228	5940	151.18	20230102	1.84	N	347860	500	107 억	175922	N	N	2115	N	N
165	20230802	130936	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15070	100	2	0.67	31396049310	2096961	21.15	14820	15410	14580	19460	10480	14970	14972.17	0.82	-2154	17156	16062	15306	14212	13456	16610	14760	108	4490	500	8980	10	1	21550372	3248	-19.99	9.33	12	9.73	-754.00	1615.00	17940	20230228	-16.00	5940	20230102	153.70	17940	-16.00	20230228	5940	153.70	20230102	17940	-16.00	20230228	5940	153.70	20230102	1.84	N	347860	500	107 억	175922	N	N	2115	N	N
166	20230802	120931	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14980	10	2	0.07	26057034820	1743423	17.58	14820	15410	14580	19460	10480	14970	14945.86	0.82	-8078	17156	16062	15306	14212	13456	16610	14760	108	4490	500	8980	10	1	21550372	3228	-19.87	9.28	12	8.09	-754.00	1615.00	17940	20230228	-16.50	5940	20230102	152.19	17940	-16.50	20230228	5940	152.19	20230102	17940	-16.50	20230228	5940	152.19	20230102	1.84	N	347860	500	107 억	175922	N	N	2115	N	N
167	20230802	110935	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14680	-290	5	-1.94	23786990720	1589456	16.03	14820	15410	14580	19460	10480	14970	14965.48	0.82	-24297	17156	16062	15306	14212	13456	16610	14760	108	4490	500	8980	10	1	21550372	3164	-19.47	9.09	12	7.38	-754.00	1615.00	17940	20230228	-18.17	5940	20230102	147.14	17940	-18.17	20230228	5940	147.14	20230102	17940	-18.17	20230228	5940	147.14	20230102	1.84	N	347860	500	107 억	175922	N	N	2115	N	N
168	20230802	100935	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15000	30	2	0.20	13769728350	923687	9.32	14820	15280	14610	19460	10480	14970	14907.12	0.82	55800	17156	16062	15306	14212	13456	16610	14760	108	4490	500	8980	10	1	21550372	3233	-19.89	9.29	12	4.29	-754.00	1615.00	17940	20230228	-16.39	5940	20230102	152.53	17940	-16.39	20230228	5940	152.53	20230102	17940	-16.39	20230228	5940	152.53	20230102	1.84	N	347860	500	107 억	175922	N	N	2115	N	N
169	20230802	090934	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15050	80	2	0.53	5200567330	346529	3.50	14820	15280	14680	19460	10480	14970	15007.98	0.82	-6304	17156	16062	15306	14212	13456	16610	14760	108	4490	500	8980	10	1	21550372	3243	-19.96	9.32	12	1.61	-754.00	1615.00	17940	20230228	-16.11	5940	20230102	153.37	17940	-16.11	20230228	5940	153.37	20230102	17940	-16.11	20230228	5940	153.37	20230102	1.84	N	347860	500	107 억	175922	N	N	2115	N	N
170	20230801	160934	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14970	740	2	5.20	151185663670	9881020	179.88	14650	16400	14550	18490	9970	14230	15301.04	1.38	-100985	16270	15250	13210	12190	10150	15760	12700	108	4260	500	8530	10	1	21550372	3226	-19.85	9.27	12	45.85	-754.00	1615.00	17940	20230228	-16.56	5940	20230102	152.02	17940	-16.56	20230228	5940	152.02	20230102	17940	-16.56	20230228	5940	152.02	20230102	1.74	N	347860	500	107 억	296778	N	N	2115	N	N
171	20230801	150930	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14700	470	2	3.30	148697722970	9713598	176.83	14650	16400	14550	18490	9970	14230	15308.20	1.38	-117267	16270	15250	13210	12190	10150	15760	12700	108	4260	500	8530	10	1	21550372	3168	-19.50	9.10	12	45.07	-754.00	1615.00	17940	20230228	-18.06	5940	20230102	147.47	17940	-18.06	20230228	5940	147.47	20230102	17940	-18.06	20230228	5940	147.47	20230102	1.74	N	347860	500	107 억	296778	N	N	143	N	N
172	20230801	140947	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14860	630	2	4.43	142919018050	9321279	169.69	14650	16400	14550	18490	9970	14230	15332.55	1.38	-158290	16270	15250	13210	12190	10150	15760	12700	108	4260	500	8530	10	1	21550372	3202	-19.71	9.20	12	43.25	-754.00	1615.00	17940	20230228	-17.17	5940	20230102	150.17	17940	-17.17	20230228	5940	150.17	20230102	17940	-17.17	20230228	5940	150.17	20230102	1.74	N	347860	500	107 억	296778	N	N	143	N	N
173	20230801	130925	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14970	740	2	5.20	135376704420	8810697	160.39	14650	16400	14550	18490	9970	14230	15365.04	1.38	-194600	16270	15250	13210	12190	10150	15760	12700	108	4260	500	8530	10	1	21550372	3226	-19.85	9.27	12	40.88	-754.00	1615.00	17940	20230228	-16.56	5940	20230102	152.02	17940	-16.56	20230228	5940	152.02	20230102	17940	-16.56	20230228	5940	152.02	20230102	1.74	N	347860	500	107 억	296778	N	N	143	N	N
174	20230801	120925	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15400	1170	2	8.22	127073930440	8260994	150.39	14650	16400	14550	18490	9970	14230	15382.40	1.38	-191270	16270	15250	13210	12190	10150	15760	12700	108	4260	500	8530	10	1	21550372	3319	-20.42	9.54	12	38.33	-754.00	1615.00	17940	20230228	-14.16	5940	20230102	159.26	17940	-14.16	20230228	5940	159.26	20230102	17940	-14.16	20230228	5940	159.26	20230102	1.74	N	347860	500	107 억	296778	N	N	143	N	N
175	20230801	110922	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15920	1690	2	11.88	112136806140	7296830	132.83	14650	16400	14550	18490	9970	14230	15367.88	1.38	-159785	16270	15250	13210	12190	10150	15760	12700	108	4260	500	8530	10	1	21550372	3431	-21.11	9.86	12	33.86	-754.00	1615.00	17940	20230228	-11.26	5940	20230102	168.01	17940	-11.26	20230228	5940	168.01	20230102	17940	-11.26	20230228	5940	168.01	20230102	1.74	N	347860	500	107 억	296778	N	N	143	N	N
176	20230801	100928	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14850	620	2	4.36	65241888890	4319763	78.64	14650	15660	14550	18490	9970	14230	15103.12	1.38	-114816	16270	15250	13210	12190	10150	15760	12700	108	4260	500	8530	10	1	21550372	3200	-19.69	9.20	12	20.04	-754.00	1615.00	17940	20230228	-17.22	5940	20230102	150.00	17940	-17.22	20230228	5940	150.00	20230102	17940	-17.22	20230228	5940	150.00	20230102	1.74	N	347860	500	107 억	296778	N	N	143	N	N
177	20230801	090920	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15000	770	2	5.41	29778471130	1972320	35.90	14650	15650	14550	18490	9970	14230	15098.19	1.38	-37986	16270	15250	13210	12190	10150	15760	12700	108	4260	500	8530	10	1	21550372	3233	-19.89	9.29	12	9.15	-754.00	1615.00	17940	20230228	-16.39	5940	20230102	152.53	17940	-16.39	20230228	5940	152.53	20230102	17940	-16.39	20230228	5940	152.53	20230102	1.74	N	347860	500	107 억	296778	N	N	143	N	N

80 KiB Raw Blame History

80 KiB

Raw Blame History