KissMeData/108860/price/prices-20230801.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

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	marketWarningCode	shortOverheated
2	20230831	160804	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	23150	250	2	1.09	39901574500	1723879	26.69	23350	23550	22700	29750	16050	22900	23146.38	1.17	10513	25000	23950	23400	22350	21800	23675	22075	133	6850	500	14190	50	1	26510260	6137	80.10	9.82	12	6.50	289.00	2358.00	36428	20230324	-36.45	4763	20221013	386.04	36428	-36.45	20230324	6029	283.98	20230102	37700	-38.59	20230324	4930	369.57	20221013	4.44	N	108860	500	132 억	309048	N	N	1352	N	00	N
3	20230831	151006	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	23100	200	2	0.87	37936580550	1638816	25.38	23350	23550	22700	29750	16050	22900	23148.77	1.17	12905	25000	23950	23400	22350	21800	23675	22075	133	6850	500	14190	50	1	26510260	6124	79.93	9.80	12	6.18	289.00	2358.00	36428	20230324	-36.59	4763	20221013	384.99	36428	-36.59	20230324	6029	283.15	20230102	37700	-38.73	20230324	4930	368.56	20221013	4.44	N	108860	500	132 억	309048	N	N	39	N	00	N
4	20230831	141108	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	23300	400	2	1.75	33683835450	1455575	22.54	23350	23550	22700	29750	16050	22900	23141.26	1.17	21940	25000	23950	23400	22350	21800	23675	22075	133	6850	500	14190	50	1	26510260	6177	80.62	9.88	12	5.49	289.00	2358.00	36428	20230324	-36.04	4763	20221013	389.19	36428	-36.04	20230324	6029	286.47	20230102	37700	-38.20	20230324	4930	372.62	20221013	4.44	N	108860	500	132 억	309048	N	N	39	N	00	N
5	20230831	131037	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	23100	200	2	0.87	30220803900	1305670	20.22	23350	23550	22700	29750	16050	22900	23145.82	1.17	6103	25000	23950	23400	22350	21800	23675	22075	133	6850	500	14190	50	1	26510260	6124	79.93	9.80	12	4.93	289.00	2358.00	36428	20230324	-36.59	4763	20221013	384.99	36428	-36.59	20230324	6029	283.15	20230102	37700	-38.73	20230324	4930	368.56	20221013	4.44	N	108860	500	132 억	309048	N	N	39	N	00	N
6	20230831	121100	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	23200	300	2	1.31	28083571650	1213393	18.79	23350	23550	22700	29750	16050	22900	23144.66	1.17	-6986	25000	23950	23400	22350	21800	23675	22075	133	6850	500	14190	50	1	26510260	6150	80.28	9.84	12	4.58	289.00	2358.00	36428	20230324	-36.31	4763	20221013	387.09	36428	-36.31	20230324	6029	284.81	20230102	37700	-38.46	20230324	4930	370.59	20221013	4.44	N	108860	500	132 억	309048	N	N	39	N	00	N
7	20230831	111525	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	23250	350	2	1.53	24551438100	1061016	16.43	23350	23550	22700	29750	16050	22900	23139.56	1.17	-28953	25000	23950	23400	22350	21800	23675	22075	133	6850	500	14190	50	1	26510260	6164	80.45	9.86	12	4.00	289.00	2358.00	36428	20230324	-36.18	4763	20221013	388.14	36428	-36.18	20230324	6029	285.64	20230102	37700	-38.33	20230324	4930	371.60	20221013	4.44	N	108860	500	132 억	309048	N	N	39	N	00	N
8	20230831	101152	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	23150	250	2	1.09	14375622500	621709	9.63	23350	23550	22750	29750	16050	22900	23122.75	1.17	-72276	25000	23950	23400	22350	21800	23675	22075	133	6850	500	14190	50	1	26510260	6137	80.10	9.82	12	2.35	289.00	2358.00	36428	20230324	-36.45	4763	20221013	386.04	36428	-36.45	20230324	6029	283.98	20230102	37700	-38.59	20230324	4930	369.57	20221013	4.44	N	108860	500	132 억	309048	N	N	39	N	00	N
9	20230831	091017	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	23050	150	2	0.66	4942277750	212573	3.29	23350	23550	23000	29750	16050	22900	23249.79	1.17	-49570	25000	23950	23400	22350	21800	23675	22075	133	6850	500	14190	50	1	26510260	6111	79.76	9.78	12	0.80	289.00	2358.00	36428	20230324	-36.72	4763	20221013	383.94	36428	-36.72	20230324	6029	282.32	20230102	37700	-38.86	20230324	4930	367.55	20221013	4.44	N	108860	500	132 억	309048	N	N	39	N	00	N
10	20230830	160808	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	22900	-650	5	-2.76	152467257200	6413645	66.48	23550	24450	22850	30600	16500	23550	23774.94	1.07	11850	25550	24550	23100	22100	20650	25050	22600	133	7050	500	14600	50	1	26510260	6071	79.24	9.71	12	24.19	289.00	2358.00	36428	20230324	-37.14	4763	20221013	380.79	36428	-37.14	20230324	6029	279.83	20230102	37700	-39.26	20230324	4930	364.50	20221013	4.32	N	108860	500	132 억	283999	N	N	39	N	00	N
11	20230830	150945	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	23100	-450	5	-1.91	147344543550	6190461	64.17	23550	24450	23050	30600	16500	23550	23803.92	1.07	-30497	25550	24550	23100	22100	20650	25050	22600	133	7050	500	14600	50	1	26510260	6124	79.93	9.80	12	23.35	289.00	2358.00	36428	20230324	-36.59	4763	20221013	384.99	36428	-36.59	20230324	6029	283.15	20230102	37700	-38.73	20230324	4930	368.56	20221013	4.32	N	108860	500	132 억	283999	N	N	11	N	00	N
12	20230830	141032	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	23600	50	2	0.21	137979811050	5788479	60.00	23550	24450	23300	30600	16500	23550	23839.47	1.07	-62639	25550	24550	23100	22100	20650	25050	22600	133	7050	500	14600	50	1	26510260	6256	81.66	10.01	12	21.83	289.00	2358.00	36428	20230324	-35.21	4763	20221013	395.49	36428	-35.21	20230324	6029	291.44	20230102	37700	-37.40	20230324	4930	378.70	20221013	4.32	N	108860	500	132 억	283999	N	N	11	N	00	N
13	20230830	131020	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	23750	200	2	0.85	130427012050	5467296	56.67	23550	24450	23300	30600	16500	23550	23858.67	1.07	-53738	25550	24550	23100	22100	20650	25050	22600	133	7050	500	14600	50	1	26510260	6296	82.18	10.07	12	20.62	289.00	2358.00	36428	20230324	-34.80	4763	20221013	398.64	36428	-34.80	20230324	6029	293.93	20230102	37700	-37.00	20230324	4930	381.74	20221013	4.32	N	108860	500	132 억	283999	N	N	11	N	00	N
14	20230830	121033	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	23650	100	2	0.42	124342750450	5209433	54.00	23550	24450	23300	30600	16500	23550	23871.86	1.07	-87945	25550	24550	23100	22100	20650	25050	22600	133	7050	500	14600	50	1	26510260	6270	81.83	10.03	12	19.65	289.00	2358.00	36428	20230324	-35.08	4763	20221013	396.54	36428	-35.08	20230324	6029	292.27	20230102	37700	-37.27	20230324	4930	379.72	20221013	4.32	N	108860	500	132 억	283999	N	N	11	N	00	N
15	20230830	111506	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	23800	250	2	1.06	116249338000	4867530	50.45	23550	24450	23300	30600	16500	23550	23886.06	1.07	-88956	25550	24550	23100	22100	20650	25050	22600	133	7050	500	14600	50	1	26510260	6309	82.35	10.09	12	18.36	289.00	2358.00	36428	20230324	-34.67	4763	20221013	399.69	36428	-34.67	20230324	6029	294.76	20230102	37700	-36.87	20230324	4930	382.76	20221013	4.32	N	108860	500	132 억	283999	N	N	11	N	00	N
16	20230830	101103	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	23700	150	2	0.64	74928522750	3149239	32.64	23550	24400	23300	30600	16500	23550	23796.49	1.07	-51697	25550	24550	23100	22100	20650	25050	22600	133	7050	500	14600	50	1	26510260	6283	82.01	10.05	12	11.88	289.00	2358.00	36428	20230324	-34.94	4763	20221013	397.59	36428	-34.94	20230324	6029	293.10	20230102	37700	-37.14	20230324	4930	380.73	20221013	4.32	N	108860	500	132 억	283999	N	N	11	N	00	N
17	20230830	091000	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	23600	50	2	0.21	20143683400	852711	8.84	23550	23900	23300	30600	16500	23550	23627.66	1.07	-10468	25550	24550	23100	22100	20650	25050	22600	133	7050	500	14600	50	1	26510260	6256	81.66	10.01	12	3.22	289.00	2358.00	36428	20230324	-35.21	4763	20221013	395.49	36428	-35.21	20230324	6029	291.44	20230102	37700	-37.40	20230324	4930	378.70	20221013	4.32	N	108860	500	132 억	283999	N	N	11	N	00	N
18	20230829	160803	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	23550	2500	2	11.88	218520704150	9476466	736.12	22250	24100	21650	27350	14750	21050	23057.86	1.06	768	21583	21316	20933	20666	20283	21450	20800	133	6300	500	13050	50	1	26510260	6243	81.49	9.99	12	35.75	289.00	2358.00	36428	20230324	-35.35	4763	20221013	394.44	36428	-35.35	20230324	6029	290.61	20230102	37700	-37.53	20230324	4930	377.69	20221013	4.48	N	108860	500	132 억	280933	N	N	11	N	00	N
19	20230829	150953	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	23300	2250	2	10.69	206373143300	8957761	695.83	22250	24100	21650	27350	14750	21050	23038.49	1.06	-42501	21583	21316	20933	20666	20283	21450	20800	133	6300	500	13050	50	1	26510260	6177	80.62	9.88	12	33.79	289.00	2358.00	36428	20230324	-36.04	4763	20221013	389.19	36428	-36.04	20230324	6029	286.47	20230102	37700	-38.20	20230324	4930	372.62	20221013	4.48	N	108860	500	132 억	280933	N	N	2	N	00	N
20	20230829	141102	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	23450	2400	2	11.40	115917927550	5125345	398.13	22250	23750	21650	27350	14750	21050	22616.63	1.06	-8993	21583	21316	20933	20666	20283	21450	20800	133	6300	500	13050	50	1	26510260	6217	81.14	9.94	12	19.33	289.00	2358.00	36428	20230324	-35.63	4763	20221013	392.34	36428	-35.63	20230324	6029	288.95	20230102	37700	-37.80	20230324	4930	375.66	20221013	4.48	N	108860	500	132 억	280933	N	N	2	N	00	N
21	20230829	131018	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	21950	900	2	4.28	68804624400	3067567	238.29	22250	23200	21650	27350	14750	21050	22429.74	1.06	-90007	21583	21316	20933	20666	20283	21450	20800	133	6300	500	13050	50	1	26510260	5819	75.95	9.31	12	11.57	289.00	2358.00	36428	20230324	-39.74	4763	20221013	360.84	36428	-39.74	20230324	6029	264.07	20230102	37700	-41.78	20230324	4930	345.23	20221013	4.48	N	108860	500	132 억	280933	N	N	2	N	00	N
22	20230829	121052	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	21750	700	2	3.33	67488204900	3007213	233.60	22250	23200	21650	27350	14750	21050	22442.14	1.06	-89989	21583	21316	20933	20666	20283	21450	20800	133	6300	500	13050	50	1	26510260	5766	75.26	9.22	12	11.34	289.00	2358.00	36428	20230324	-40.29	4763	20221013	356.64	36428	-40.29	20230324	6029	260.76	20230102	37700	-42.31	20230324	4930	341.18	20221013	4.48	N	108860	500	132 억	280933	N	N	2	N	00	N
23	20230829	111726	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	21800	750	2	3.56	65747581600	2927299	227.39	22250	23200	21650	27350	14750	21050	22460.19	1.06	-88788	21583	21316	20933	20666	20283	21450	20800	133	6300	500	13050	50	1	26510260	5779	75.43	9.25	12	11.04	289.00	2358.00	36428	20230324	-40.16	4763	20221013	357.69	36428	-40.16	20230324	6029	261.59	20230102	37700	-42.18	20230324	4930	342.19	20221013	4.48	N	108860	500	132 억	280933	N	N	2	N	00	N
24	20230829	101145	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	21800	750	2	3.56	60184296950	2672882	207.63	22250	23200	21750	27350	14750	21050	22516.67	1.06	-95005	21583	21316	20933	20666	20283	21450	20800	133	6300	500	13050	50	1	26510260	5779	75.43	9.25	12	10.08	289.00	2358.00	36428	20230324	-40.16	4763	20221013	357.69	36428	-40.16	20230324	6029	261.59	20230102	37700	-42.18	20230324	4930	342.19	20221013	4.48	N	108860	500	132 억	280933	N	N	2	N	00	N
25	20230829	090749	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	22950	1900	2	9.03	30557946950	1344584	104.45	22250	23200	22250	27350	14750	21050	22726.78	1.06	13661	21583	21316	20933	20666	20283	21450	20800	133	6300	500	13050	50	1	26510260	6084	79.41	9.73	12	5.07	289.00	2358.00	36428	20230324	-37.00	4763	20221013	381.84	36428	-37.00	20230324	6029	280.66	20230102	37700	-39.12	20230324	4930	365.52	20221013	4.48	N	108860	500	132 억	280933	N	N	2	N	00	N
26	20230828	160740	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	21050	500	2	2.43	23110570400	1104992	88.18	20900	21200	20550	26700	14400	20550	20914.13	1.05	-74	21716	21132	20816	20232	19916	20975	20075	133	6150	500	12740	50	1	26510260	5580	72.84	8.93	12	4.17	289.00	2358.00	36428	20230324	-42.21	4763	20221013	341.95	36428	-42.21	20230324	6029	249.15	20230102	37700	-44.16	20230324	4930	326.98	20221013	4.43	N	108860	500	132 억	279317	N	N	2	N	00	N
27	20230828	150750	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	20950	400	2	1.95	21643322450	1035210	82.61	20900	21200	20550	26700	14400	20550	20907.20	1.05	-25021	21716	21132	20816	20232	19916	20975	20075	133	6150	500	12740	50	1	26510260	5554	72.49	8.88	12	3.90	289.00	2358.00	36428	20230324	-42.49	4763	20221013	339.85	36428	-42.49	20230324	6029	247.49	20230102	37700	-44.43	20230324	4930	324.95	20221013	4.43	N	108860	500	132 억	279317	N	N	0	N	00	N
28	20230828	140750	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	20900	350	2	1.70	19251032700	921116	73.51	20900	21200	20550	26700	14400	20550	20899.71	1.05	-57553	21716	21132	20816	20232	19916	20975	20075	133	6150	500	12740	50	1	26510260	5541	72.32	8.86	12	3.47	289.00	2358.00	36428	20230324	-42.63	4763	20221013	338.80	36428	-42.63	20230324	6029	246.66	20230102	37700	-44.56	20230324	4930	323.94	20221013	4.43	N	108860	500	132 억	279317	N	N	0	N	00	N
29	20230828	130757	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	20900	350	2	1.70	18044729050	863496	68.91	20900	21200	20550	26700	14400	20550	20897.32	1.05	-75443	21716	21132	20816	20232	19916	20975	20075	133	6150	500	12740	50	1	26510260	5541	72.32	8.86	12	3.26	289.00	2358.00	36428	20230324	-42.63	4763	20221013	338.80	36428	-42.63	20230324	6029	246.66	20230102	37700	-44.56	20230324	4930	323.94	20221013	4.43	N	108860	500	132 억	279317	N	N	0	N	00	N
30	20230828	120749	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	20950	400	2	1.95	16754043950	801798	63.98	20900	21200	20550	26700	14400	20550	20895.62	1.05	-81368	21716	21132	20816	20232	19916	20975	20075	133	6150	500	12740	50	1	26510260	5554	72.49	8.88	12	3.02	289.00	2358.00	36428	20230324	-42.49	4763	20221013	339.85	36428	-42.49	20230324	6029	247.49	20230102	37700	-44.43	20230324	4930	324.95	20221013	4.43	N	108860	500	132 억	279317	N	N	0	N	00	N
31	20230828	110744	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	20950	400	2	1.95	13114871850	628613	50.16	20900	21200	20550	26700	14400	20550	20863.22	1.05	-77842	21716	21132	20816	20232	19916	20975	20075	133	6150	500	12740	50	1	26510260	5554	72.49	8.88	12	2.37	289.00	2358.00	36428	20230324	-42.49	4763	20221013	339.85	36428	-42.49	20230324	6029	247.49	20230102	37700	-44.43	20230324	4930	324.95	20221013	4.43	N	108860	500	132 억	279317	N	N	0	N	00	N
32	20230828	100738	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	20700	150	2	0.73	10906906100	522576	41.70	20900	21200	20550	26700	14400	20550	20871.46	1.05	-80748	21716	21132	20816	20232	19916	20975	20075	133	6150	500	12740	50	1	26510260	5488	71.63	8.78	12	1.97	289.00	2358.00	36428	20230324	-43.18	4763	20221013	334.60	36428	-43.18	20230324	6029	243.34	20230102	37700	-45.09	20230324	4930	319.88	20221013	4.43	N	108860	500	132 억	279317	N	N	0	N	00	N
33	20230828	090750	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	20700	150	2	0.73	1732312900	83385	6.65	20900	20950	20600	26700	14400	20550	20775.04	1.05	-28004	21716	21132	20816	20232	19916	20975	20075	133	6150	500	12740	50	1	26510260	5488	71.63	8.78	12	0.31	289.00	2358.00	36428	20230324	-43.18	4763	20221013	334.60	36428	-43.18	20230324	6029	243.34	20230102	37700	-45.09	20230324	4930	319.88	20221013	4.43	N	108860	500	132 억	279317	N	N	0	N	00	N
34	20230825	160745	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	20550	-1350	5	-6.16	25661464300	1233641	50.60	21150	21400	20500	28450	15350	21900	20800.90	1.65	-167159	22700	22300	21550	21150	20400	22500	21350	133	6550	500	13570	50	1	26510260	5448	71.11	8.72	12	4.65	289.00	2358.00	36428	20230324	-43.59	4763	20221013	331.45	36428	-43.59	20230324	6029	240.85	20230102	37700	-45.49	20230324	4930	316.84	20221013	4.42	N	108860	500	132 억	436146	N	N	14	N	00	N
35	20230825	150748	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	20550	-1350	5	-6.16	24024686000	1153962	47.34	21150	21400	20500	28450	15350	21900	20818.21	1.65	-167208	22700	22300	21550	21150	20400	22500	21350	133	6550	500	13570	50	1	26510260	5448	71.11	8.72	12	4.35	289.00	2358.00	36428	20230324	-43.59	4763	20221013	331.45	36428	-43.59	20230324	6029	240.85	20230102	37700	-45.49	20230324	4930	316.84	20221013	4.42	N	108860	500	132 억	436146	N	N	14	N	00	N
36	20230825	140747	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	20550	-1350	5	-6.16	22078668350	1059260	43.45	21150	21400	20500	28450	15350	21900	20842.32	1.65	-165159	22700	22300	21550	21150	20400	22500	21350	133	6550	500	13570	50	1	26510260	5448	71.11	8.72	12	4.00	289.00	2358.00	36428	20230324	-43.59	4763	20221013	331.45	36428	-43.59	20230324	6029	240.85	20230102	37700	-45.49	20230324	4930	316.84	20221013	4.42	N	108860	500	132 억	436146	N	N	14	N	00	N
37	20230825	130742	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	20550	-1350	5	-6.16	20937642050	1003896	41.18	21150	21400	20500	28450	15350	21900	20855.17	1.65	-163127	22700	22300	21550	21150	20400	22500	21350	133	6550	500	13570	50	1	26510260	5448	71.11	8.72	12	3.79	289.00	2358.00	36428	20230324	-43.59	4763	20221013	331.45	36428	-43.59	20230324	6029	240.85	20230102	37700	-45.49	20230324	4930	316.84	20221013	4.42	N	108860	500	132 억	436146	N	N	14	N	00	N
38	20230825	120743	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	20650	-1250	5	-5.71	19073360350	913267	37.46	21150	21400	20550	28450	15350	21900	20883.46	1.65	-138016	22700	22300	21550	21150	20400	22500	21350	133	6550	500	13570	50	1	26510260	5474	71.45	8.76	12	3.44	289.00	2358.00	36428	20230324	-43.31	4763	20221013	333.55	36428	-43.31	20230324	6029	242.51	20230102	37700	-45.23	20230324	4930	318.86	20221013	4.42	N	108860	500	132 억	436146	N	N	14	N	00	N
39	20230825	110745	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	20900	-1000	5	-4.57	14861128400	709584	29.11	21150	21400	20700	28450	15350	21900	20941.86	1.65	-88006	22700	22300	21550	21150	20400	22500	21350	133	6550	500	13570	50	1	26510260	5541	72.32	8.86	12	2.68	289.00	2358.00	36428	20230324	-42.63	4763	20221013	338.80	36428	-42.63	20230324	6029	246.66	20230102	37700	-44.56	20230324	4930	323.94	20221013	4.42	N	108860	500	132 억	436146	N	N	14	N	00	N
40	20230825	100746	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	20750	-1150	5	-5.25	12648029400	603451	24.75	21150	21400	20700	28450	15350	21900	20957.67	1.65	-76896	22700	22300	21550	21150	20400	22500	21350	133	6550	500	13570	50	1	26510260	5501	71.80	8.80	12	2.28	289.00	2358.00	36428	20230324	-43.04	4763	20221013	335.65	36428	-43.04	20230324	6029	244.17	20230102	37700	-44.96	20230324	4930	320.89	20221013	4.42	N	108860	500	132 억	436146	N	N	14	N	00	N
41	20230825	090743	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	21250	-650	5	-2.97	3016613650	142225	5.83	21150	21400	21050	28450	15350	21900	21204.43	1.65	-21272	22700	22300	21550	21150	20400	22500	21350	133	6550	500	13570	50	1	26510260	5633	73.53	9.01	12	0.54	289.00	2358.00	36428	20230324	-41.67	4763	20221013	346.15	36428	-41.67	20230324	6029	252.46	20230102	37700	-43.63	20230324	4930	331.03	20221013	4.42	N	108860	500	132 억	436146	N	N	14	N	00	N
42	20230824	160738	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	21900	1600	2	7.88	51728963100	2408178	161.13	20900	21950	20800	26350	14250	20300	21478.83	0.81	231994	22166	21232	20716	19782	19266	20975	19525	133	6050	500	12580	50	1	26510260	5806	75.78	9.29	12	9.08	289.00	2358.00	36428	20230324	-39.88	4763	20221013	359.79	36428	-39.88	20230324	6029	263.24	20230102	37700	-41.91	20230324	4930	344.22	20221013	4.47	N	108860	500	132 억	215832	N	N	14	N	00	N
43	20230824	150737	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	21850	1550	2	7.64	48285212700	2250598	150.58	20900	21900	20800	26350	14250	20300	21454.51	0.81	232853	22166	21232	20716	19782	19266	20975	19525	133	6050	500	12580	50	1	26510260	5792	75.61	9.27	12	8.49	289.00	2358.00	36428	20230324	-40.02	4763	20221013	358.74	36428	-40.02	20230324	6029	262.42	20230102	37700	-42.04	20230324	4930	343.20	20221013	4.47	N	108860	500	132 억	215832	N	N	250	N	00	N
44	20230824	140739	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	21650	1350	2	6.65	41821781550	1953706	130.72	20900	21850	20800	26350	14250	20300	21406.52	0.81	198075	22166	21232	20716	19782	19266	20975	19525	133	6050	500	12580	50	1	26510260	5739	74.91	9.18	12	7.37	289.00	2358.00	36428	20230324	-40.57	4763	20221013	354.55	36428	-40.57	20230324	6029	259.10	20230102	37700	-42.57	20230324	4930	339.15	20221013	4.47	N	108860	500	132 억	215832	N	N	250	N	00	N
45	20230824	130742	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	21400	1100	2	5.42	35856138750	1677401	112.23	20900	21850	20800	26350	14250	20300	21376.16	0.81	201014	22166	21232	20716	19782	19266	20975	19525	133	6050	500	12580	50	1	26510260	5673	74.05	9.08	12	6.33	289.00	2358.00	36428	20230324	-41.25	4763	20221013	349.30	36428	-41.25	20230324	6029	254.95	20230102	37700	-43.24	20230324	4930	334.08	20221013	4.47	N	108860	500	132 억	215832	N	N	250	N	00	N
46	20230824	120743	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	21500	1200	2	5.91	33148716900	1551347	103.80	20900	21850	20800	26350	14250	20300	21367.86	0.81	201155	22166	21232	20716	19782	19266	20975	19525	133	6050	500	12580	50	1	26510260	5700	74.39	9.12	12	5.85	289.00	2358.00	36428	20230324	-40.98	4763	20221013	351.40	36428	-40.98	20230324	6029	256.61	20230102	37700	-42.97	20230324	4930	336.11	20221013	4.47	N	108860	500	132 억	215832	N	N	250	N	00	N
47	20230824	110741	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	21500	1200	2	5.91	25210652400	1184674	79.26	20900	21650	20800	26350	14250	20300	21280.86	0.81	187230	22166	21232	20716	19782	19266	20975	19525	133	6050	500	12580	50	1	26510260	5700	74.39	9.12	12	4.47	289.00	2358.00	36428	20230324	-40.98	4763	20221013	351.40	36428	-40.98	20230324	6029	256.61	20230102	37700	-42.97	20230324	4930	336.11	20221013	4.47	N	108860	500	132 억	215832	N	N	250	N	00	N
48	20230824	100737	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	21400	1100	2	5.42	18877298950	888917	59.48	20900	21500	20800	26350	14250	20300	21236.53	0.81	126088	22166	21232	20716	19782	19266	20975	19525	133	6050	500	12580	50	1	26510260	5673	74.05	9.08	12	3.35	289.00	2358.00	36428	20230324	-41.25	4763	20221013	349.30	36428	-41.25	20230324	6029	254.95	20230102	37700	-43.24	20230324	4930	334.08	20221013	4.47	N	108860	500	132 억	215832	N	N	250	N	00	N
49	20230824	090739	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	20950	650	2	3.20	5004876350	237299	15.88	20900	21400	20850	26350	14250	20300	21091.78	0.81	25512	22166	21232	20716	19782	19266	20975	19525	133	6050	500	12580	50	1	26510260	5554	72.49	8.88	12	0.90	289.00	2358.00	36428	20230324	-42.49	4763	20221013	339.85	36428	-42.49	20230324	6029	247.49	20230102	37700	-44.43	20230324	4930	324.95	20221013	4.47	N	108860	500	132 억	215832	N	N	250	N	00	N
50	20230823	160735	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	20300	-950	5	-4.47	30567546300	1469906	84.23	21000	21650	20200	27600	14900	21250	20796.39	0.85	-11177	22650	21950	21500	20800	20350	21725	20575	133	6350	500	13170	50	1	26510260	5382	70.24	8.61	12	5.54	289.00	2358.00	36428	20230324	-44.27	4763	20221013	326.20	36428	-44.27	20230324	6029	236.71	20230102	37700	-46.15	20230324	4930	311.76	20221013	4.45	N	108860	500	132 억	226433	N	N	250	N	00	N
51	20230823	150736	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	20350	-900	5	-4.24	28505824600	1368277	78.41	21000	21650	20300	27600	14900	21250	20833.30	0.85	-22177	22650	21950	21500	20800	20350	21725	20575	133	6350	500	13170	50	1	26510260	5395	70.42	8.63	12	5.16	289.00	2358.00	36428	20230324	-44.14	4763	20221013	327.25	36428	-44.14	20230324	6029	237.54	20230102	37700	-46.02	20230324	4930	312.78	20221013	4.45	N	108860	500	132 억	226433	N	N	763	N	00	N
52	20230823	140740	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	20350	-900	5	-4.24	25902931300	1240607	71.09	21000	21650	20300	27600	14900	21250	20879.17	0.85	-47221	22650	21950	21500	20800	20350	21725	20575	133	6350	500	13170	50	1	26510260	5395	70.42	8.63	12	4.68	289.00	2358.00	36428	20230324	-44.14	4763	20221013	327.25	36428	-44.14	20230324	6029	237.54	20230102	37700	-46.02	20230324	4930	312.78	20221013	4.45	N	108860	500	132 억	226433	N	N	763	N	00	N
53	20230823	130734	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	20500	-750	5	-3.53	22643635600	1081043	61.95	21000	21650	20450	27600	14900	21250	20946.04	0.85	-47908	22650	21950	21500	20800	20350	21725	20575	133	6350	500	13170	50	1	26510260	5435	70.93	8.69	12	4.08	289.00	2358.00	36428	20230324	-43.72	4763	20221013	330.40	36428	-43.72	20230324	6029	240.02	20230102	37700	-45.62	20230324	4930	315.82	20221013	4.45	N	108860	500	132 억	226433	N	N	763	N	00	N
54	20230823	120741	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	20650	-600	5	-2.82	19769967750	941453	53.95	21000	21650	20450	27600	14900	21250	20999.36	0.85	-40331	22650	21950	21500	20800	20350	21725	20575	133	6350	500	13170	50	1	26510260	5474	71.45	8.76	12	3.55	289.00	2358.00	36428	20230324	-43.31	4763	20221013	333.55	36428	-43.31	20230324	6029	242.51	20230102	37700	-45.23	20230324	4930	318.86	20221013	4.45	N	108860	500	132 억	226433	N	N	763	N	00	N
55	20230823	110736	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	20750	-500	5	-2.35	17943148300	853394	48.90	21000	21650	20450	27600	14900	21250	21025.57	0.85	-40806	22650	21950	21500	20800	20350	21725	20575	133	6350	500	13170	50	1	26510260	5501	71.80	8.80	12	3.22	289.00	2358.00	36428	20230324	-43.04	4763	20221013	335.65	36428	-43.04	20230324	6029	244.17	20230102	37700	-44.96	20230324	4930	320.89	20221013	4.45	N	108860	500	132 억	226433	N	N	763	N	00	N
56	20230823	100735	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	21400	150	2	0.71	14036061550	667074	38.23	21000	21650	20450	27600	14900	21250	21041.16	0.85	-47888	22650	21950	21500	20800	20350	21725	20575	133	6350	500	13170	50	1	26510260	5673	74.05	9.08	12	2.52	289.00	2358.00	36428	20230324	-41.25	4763	20221013	349.30	36428	-41.25	20230324	6029	254.95	20230102	37700	-43.24	20230324	4930	334.08	20221013	4.45	N	108860	500	132 억	226433	N	N	763	N	00	N
57	20230823	090742	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	20650	-600	5	-2.82	3257170750	156961	8.99	21000	21150	20450	27600	14900	21250	20750.74	0.85	-1788	22650	21950	21500	20800	20350	21725	20575	133	6350	500	13170	50	1	26510260	5474	71.45	8.76	12	0.59	289.00	2358.00	36428	20230324	-43.31	4763	20221013	333.55	36428	-43.31	20230324	6029	242.51	20230102	37700	-45.23	20230324	4930	318.86	20221013	4.45	N	108860	500	132 억	226433	N	N	763	N	00	N
58	20230822	160731	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	21250	50	2	0.24	37439630850	1725498	123.06	21600	22200	21050	27550	14850	21200	21698.84	0.87	-3684	22666	21932	21466	20732	20266	21700	20500	133	6350	500	13140	50	1	26510260	5633	73.53	9.01	12	6.51	289.00	2358.00	36428	20230324	-41.67	4763	20221013	346.15	36428	-41.67	20230324	6029	252.46	20230102	37700	-43.63	20230324	4930	331.03	20221013	4.29	N	108860	500	132 억	230426	N	N	763	N	00	N
59	20230822	150732	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	21100	-100	5	-0.47	35735678100	1644991	117.32	21600	22200	21100	27550	14850	21200	21723.94	0.87	-26802	22666	21932	21466	20732	20266	21700	20500	133	6350	500	13140	50	1	26510260	5594	73.01	8.95	12	6.21	289.00	2358.00	36428	20230324	-42.08	4763	20221013	343.00	36428	-42.08	20230324	6029	249.98	20230102	37700	-44.03	20230324	4930	327.99	20221013	4.29	N	108860	500	132 억	230426	N	N	694	N	00	N
60	20230822	140734	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	21250	50	2	0.24	33288245500	1529411	109.08	21600	22200	21150	27550	14850	21200	21765.40	0.87	-38372	22666	21932	21466	20732	20266	21700	20500	133	6350	500	13140	50	1	26510260	5633	73.53	9.01	12	5.77	289.00	2358.00	36428	20230324	-41.67	4763	20221013	346.15	36428	-41.67	20230324	6029	252.46	20230102	37700	-43.63	20230324	4930	331.03	20221013	4.29	N	108860	500	132 억	230426	N	N	694	N	00	N
61	20230822	130730	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	21450	250	2	1.18	30088458350	1378970	98.35	21600	22200	21400	27550	14850	21200	21819.52	0.87	-35010	22666	21932	21466	20732	20266	21700	20500	133	6350	500	13140	50	1	26510260	5686	74.22	9.10	12	5.20	289.00	2358.00	36428	20230324	-41.12	4763	20221013	350.35	36428	-41.12	20230324	6029	255.78	20230102	37700	-43.10	20230324	4930	335.09	20221013	4.29	N	108860	500	132 억	230426	N	N	694	N	00	N
62	20230822	120721	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	21750	550	2	2.59	26937653750	1232785	87.92	21600	22200	21500	27550	14850	21200	21851.06	0.87	-12198	22666	21932	21466	20732	20266	21700	20500	133	6350	500	13140	50	1	26510260	5766	75.26	9.22	12	4.65	289.00	2358.00	36428	20230324	-40.29	4763	20221013	356.64	36428	-40.29	20230324	6029	260.76	20230102	37700	-42.31	20230324	4930	341.18	20221013	4.29	N	108860	500	132 억	230426	N	N	694	N	00	N
63	20230822	110731	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	21750	550	2	2.59	22266611900	1018863	72.67	21600	22200	21500	27550	14850	21200	21854.37	0.87	19666	22666	21932	21466	20732	20266	21700	20500	133	6350	500	13140	50	1	26510260	5766	75.26	9.22	12	3.84	289.00	2358.00	36428	20230324	-40.29	4763	20221013	356.64	36428	-40.29	20230324	6029	260.76	20230102	37700	-42.31	20230324	4930	341.18	20221013	4.29	N	108860	500	132 억	230426	N	N	694	N	00	N
64	20230822	100728	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	21950	750	2	3.54	15854688100	723871	51.63	21600	22200	21550	27550	14850	21200	21902.64	0.87	49045	22666	21932	21466	20732	20266	21700	20500	133	6350	500	13140	50	1	26510260	5819	75.95	9.31	12	2.73	289.00	2358.00	36428	20230324	-39.74	4763	20221013	360.84	36428	-39.74	20230324	6029	264.07	20230102	37700	-41.78	20230324	4930	345.23	20221013	4.29	N	108860	500	132 억	230426	N	N	694	N	00	N
65	20230822	090731	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	21800	600	2	2.83	2989227950	137802	9.83	21600	21850	21550	27550	14850	21200	21692.20	0.87	25105	22666	21932	21466	20732	20266	21700	20500	133	6350	500	13140	50	1	26510260	5779	75.43	9.25	12	0.52	289.00	2358.00	36428	20230324	-40.16	4763	20221013	357.69	36428	-40.16	20230324	6029	261.59	20230102	37700	-42.18	20230324	4930	342.19	20221013	4.29	N	108860	500	132 억	230426	N	N	694	N	00	N
66	20230821	160728	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	21200	-350	5	-1.62	29511468400	1364162	53.83	21650	22200	21000	28000	15100	21550	21633.90	0.94	-23532	23050	22300	21500	20750	19950	22675	21125	133	6450	500	13360	50	1	26510260	5620	73.36	8.99	12	5.15	289.00	2358.00	36428	20230324	-41.80	4763	20221013	345.10	36428	-41.80	20230324	6029	251.63	20230102	37700	-43.77	20230324	4930	330.02	20221013	4.53	N	108860	500	132 억	249383	N	N	694	N	00	N
67	20230821	150733	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	21300	-250	5	-1.16	27723356650	1279983	50.51	21650	22200	21000	28000	15100	21550	21659.28	0.94	-36527	23050	22300	21500	20750	19950	22675	21125	133	6450	500	13360	50	1	26510260	5647	73.70	9.03	12	4.83	289.00	2358.00	36428	20230324	-41.53	4763	20221013	347.20	36428	-41.53	20230324	6029	253.29	20230102	37700	-43.50	20230324	4930	332.05	20221013	4.53	N	108860	500	132 억	249383	N	N	1492	N	00	N
68	20230821	140730	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	21150	-400	5	-1.86	24824666200	1144772	45.17	21650	22200	21000	28000	15100	21550	21685.41	0.94	-29344	23050	22300	21500	20750	19950	22675	21125	133	6450	500	13360	50	1	26510260	5607	73.18	8.97	12	4.32	289.00	2358.00	36428	20230324	-41.94	4763	20221013	344.05	36428	-41.94	20230324	6029	250.80	20230102	37700	-43.90	20230324	4930	329.01	20221013	4.53	N	108860	500	132 억	249383	N	N	1492	N	00	N
69	20230821	130738	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	21200	-350	5	-1.62	23650061350	1089443	42.99	21650	22200	21000	28000	15100	21550	21708.60	0.94	-24205	23050	22300	21500	20750	19950	22675	21125	133	6450	500	13360	50	1	26510260	5620	73.36	8.99	12	4.11	289.00	2358.00	36428	20230324	-41.80	4763	20221013	345.10	36428	-41.80	20230324	6029	251.63	20230102	37700	-43.77	20230324	4930	330.02	20221013	4.53	N	108860	500	132 억	249383	N	N	1492	N	00	N
70	20230821	120735	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	21300	-250	5	-1.16	22487435900	1034638	40.83	21650	22200	21000	28000	15100	21550	21734.84	0.94	-23352	23050	22300	21500	20750	19950	22675	21125	133	6450	500	13360	50	1	26510260	5647	73.70	9.03	12	3.90	289.00	2358.00	36428	20230324	-41.53	4763	20221013	347.20	36428	-41.53	20230324	6029	253.29	20230102	37700	-43.50	20230324	4930	332.05	20221013	4.53	N	108860	500	132 억	249383	N	N	1492	N	00	N
71	20230821	110730	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	21450	-100	5	-0.46	19108009850	875624	34.55	21650	22200	21400	28000	15100	21550	21822.59	0.94	-34148	23050	22300	21500	20750	19950	22675	21125	133	6450	500	13360	50	1	26510260	5686	74.22	9.10	12	3.30	289.00	2358.00	36428	20230324	-41.12	4763	20221013	350.35	36428	-41.12	20230324	6029	255.78	20230102	37700	-43.10	20230324	4930	335.09	20221013	4.53	N	108860	500	132 억	249383	N	N	1492	N	00	N
72	20230821	100728	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	21750	200	2	0.93	15514869300	709167	27.98	21650	22200	21550	28000	15100	21550	21878.23	0.94	-8362	23050	22300	21500	20750	19950	22675	21125	133	6450	500	13360	50	1	26510260	5766	75.26	9.22	12	2.68	289.00	2358.00	36428	20230324	-40.29	4763	20221013	356.64	36428	-40.29	20230324	6029	260.76	20230102	37700	-42.31	20230324	4930	341.18	20221013	4.53	N	108860	500	132 억	249383	N	N	1492	N	00	N
73	20230821	090736	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	21950	400	2	1.86	4647001150	213926	8.44	21650	22000	21550	28000	15100	21550	21723.57	0.94	-25441	23050	22300	21500	20750	19950	22675	21125	133	6450	500	13360	50	1	26510260	5819	75.95	9.31	12	0.81	289.00	2358.00	36428	20230324	-39.74	4763	20221013	360.84	36428	-39.74	20230324	6029	264.07	20230102	37700	-41.78	20230324	4930	345.23	20221013	4.53	N	108860	500	132 억	249383	N	N	1492	N	00	N
74	20230818	160729	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	21550	100	2	0.47	53326682400	2490570	135.95	20900	22250	20700	27850	15050	21450	21411.23	0.94	6520	24150	22800	21900	20550	19650	22350	20100	133	6400	500	13290	50	1	26510260	5713	74.57	9.14	12	9.39	289.00	2358.00	36428	20230324	-40.84	4763	20221013	352.45	36428	-40.84	20230324	6029	257.44	20230102	37700	-42.84	20230324	4930	337.12	20221013	4.40	N	108860	500	132 억	247982	N	N	1492	N	00	N
75	20230818	150722	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	21500	50	2	0.23	50481818550	2358962	128.76	20900	22250	20700	27850	15050	21450	21400.01	0.94	-5193	24150	22800	21900	20550	19650	22350	20100	133	6400	500	13290	50	1	26510260	5700	74.39	9.12	12	8.90	289.00	2358.00	36428	20230324	-40.98	4763	20221013	351.40	36428	-40.98	20230324	6029	256.61	20230102	37700	-42.97	20230324	4930	336.11	20221013	4.40	N	108860	500	132 억	247982	N	N	722	N	00	N
76	20230818	140727	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	21400	-50	5	-0.23	40791614250	1908163	104.16	20900	22250	20700	27850	15050	21450	21377.43	0.94	-33083	24150	22800	21900	20550	19650	22350	20100	133	6400	500	13290	50	1	26510260	5673	74.05	9.08	12	7.20	289.00	2358.00	36428	20230324	-41.25	4763	20221013	349.30	36428	-41.25	20230324	6029	254.95	20230102	37700	-43.24	20230324	4930	334.08	20221013	4.40	N	108860	500	132 억	247982	N	N	722	N	00	N
77	20230818	130721	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	20950	-500	5	-2.33	25742804350	1212443	66.18	20900	21950	20700	27850	15050	21450	21232.17	0.94	-22134	24150	22800	21900	20550	19650	22350	20100	133	6400	500	13290	50	1	26510260	5554	72.49	8.88	12	4.57	289.00	2358.00	36428	20230324	-42.49	4763	20221013	339.85	36428	-42.49	20230324	6029	247.49	20230102	37700	-44.43	20230324	4930	324.95	20221013	4.40	N	108860	500	132 억	247982	N	N	722	N	00	N
78	20230818	120734	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	21100	-350	5	-1.63	23701489750	1115062	60.87	20900	21950	20700	27850	15050	21450	21255.75	0.94	-34282	24150	22800	21900	20550	19650	22350	20100	133	6400	500	13290	50	1	26510260	5594	73.01	8.95	12	4.21	289.00	2358.00	36428	20230324	-42.08	4763	20221013	343.00	36428	-42.08	20230324	6029	249.98	20230102	37700	-44.03	20230324	4930	327.99	20221013	4.40	N	108860	500	132 억	247982	N	N	722	N	00	N
79	20230818	110725	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	21400	-50	5	-0.23	21592918300	1015312	55.42	20900	21950	20700	27850	15050	21450	21267.27	0.94	-29612	24150	22800	21900	20550	19650	22350	20100	133	6400	500	13290	50	1	26510260	5673	74.05	9.08	12	3.83	289.00	2358.00	36428	20230324	-41.25	4763	20221013	349.30	36428	-41.25	20230324	6029	254.95	20230102	37700	-43.24	20230324	4930	334.08	20221013	4.40	N	108860	500	132 억	247982	N	N	722	N	00	N
80	20230818	100729	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	20950	-500	5	-2.33	14260934750	668500	36.49	20900	21950	20800	27850	15050	21450	21332.73	0.94	-4236	24150	22800	21900	20550	19650	22350	20100	133	6400	500	13290	50	1	26510260	5554	72.49	8.88	12	2.52	289.00	2358.00	36428	20230324	-42.49	4763	20221013	339.85	36428	-42.49	20230324	6029	247.49	20230102	37700	-44.43	20230324	4930	324.95	20221013	4.40	N	108860	500	132 억	247982	N	N	722	N	00	N
81	20230818	090731	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	21200	-250	5	-1.17	2739218950	130032	7.10	20900	21450	20800	27850	15050	21450	21065.63	0.94	22888	24150	22800	21900	20550	19650	22350	20100	133	6400	500	13290	50	1	26510260	5620	73.36	8.99	12	0.49	289.00	2358.00	36428	20230324	-41.80	4763	20221013	345.10	36428	-41.80	20230324	6029	251.63	20230102	37700	-43.77	20230324	4930	330.02	20221013	4.40	N	108860	500	132 억	247982	N	N	722	N	00	N
82	20230817	160728	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	21450	-1600	5	-6.94	39021902550	1800877	76.55	22850	23250	21000	29950	16150	23050	21666.42	1.01	-28111	24516	23782	23166	22432	21816	24150	22800	133	6900	500	14290	50	1	26510260	5686	74.22	9.10	12	6.79	289.00	2358.00	36428	20230324	-41.12	4763	20221013	350.35	36428	-41.12	20230324	6029	255.78	20230102	37700	-43.10	20230324	4930	335.09	20221013	4.33	N	108860	500	132 억	267351	N	N	722	N	00	N
83	20230817	150733	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	21550	-1500	5	-6.51	36702991950	1692822	71.95	22850	23250	21000	29950	16150	23050	21679.17	1.01	-25778	24516	23782	23166	22432	21816	24150	22800	133	6900	500	14290	50	1	26510260	5713	74.57	9.14	12	6.39	289.00	2358.00	36428	20230324	-40.84	4763	20221013	352.45	36428	-40.84	20230324	6029	257.44	20230102	37700	-42.84	20230324	4930	337.12	20221013	4.33	N	108860	500	132 억	267351	N	N	254	N	00	N
84	20230817	140727	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	21800	-1250	5	-5.42	33019615650	1522371	64.71	22850	23250	21000	29950	16150	23050	21686.98	1.01	-13302	24516	23782	23166	22432	21816	24150	22800	133	6900	500	14290	50	1	26510260	5779	75.43	9.25	12	5.74	289.00	2358.00	36428	20230324	-40.16	4763	20221013	357.69	36428	-40.16	20230324	6029	261.59	20230102	37700	-42.18	20230324	4930	342.19	20221013	4.33	N	108860	500	132 억	267351	N	N	254	N	00	N
85	20230817	130724	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	21750	-1300	5	-5.64	31378923900	1447034	61.51	22850	23250	21000	29950	16150	23050	21682.23	1.01	-20580	24516	23782	23166	22432	21816	24150	22800	133	6900	500	14290	50	1	26510260	5766	75.26	9.22	12	5.46	289.00	2358.00	36428	20230324	-40.29	4763	20221013	356.64	36428	-40.29	20230324	6029	260.76	20230102	37700	-42.31	20230324	4930	341.18	20221013	4.33	N	108860	500	132 억	267351	N	N	254	N	00	N
86	20230817	120727	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	21500	-1550	5	-6.72	28615093600	1319892	56.10	22850	23250	21000	29950	16150	23050	21676.83	1.01	-31665	24516	23782	23166	22432	21816	24150	22800	133	6900	500	14290	50	1	26510260	5700	74.39	9.12	12	4.98	289.00	2358.00	36428	20230324	-40.98	4763	20221013	351.40	36428	-40.98	20230324	6029	256.61	20230102	37700	-42.97	20230324	4930	336.11	20221013	4.33	N	108860	500	132 억	267351	N	N	254	N	00	N
87	20230817	110727	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	21450	-1600	5	-6.94	26017278500	1199148	50.97	22850	23250	21000	29950	16150	23050	21693.16	1.01	-38961	24516	23782	23166	22432	21816	24150	22800	133	6900	500	14290	50	1	26510260	5686	74.22	9.10	12	4.52	289.00	2358.00	36428	20230324	-41.12	4763	20221013	350.35	36428	-41.12	20230324	6029	255.78	20230102	37700	-43.10	20230324	4930	335.09	20221013	4.33	N	108860	500	132 억	267351	N	N	254	N	00	N
88	20230817	100723	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	21900	-1150	5	-4.99	22178806550	1021247	43.41	22850	23250	21000	29950	16150	23050	21713.55	1.01	-35258	24516	23782	23166	22432	21816	24150	22800	133	6900	500	14290	50	1	26510260	5806	75.78	9.29	12	3.85	289.00	2358.00	36428	20230324	-39.88	4763	20221013	359.79	36428	-39.88	20230324	6029	263.24	20230102	37700	-41.91	20230324	4930	344.22	20221013	4.33	N	108860	500	132 억	267351	N	N	254	N	00	N
89	20230817	090721	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	21850	-1200	5	-5.21	5551420000	246944	10.50	22850	23250	21700	29950	16150	23050	22473.65	1.01	-25931	24516	23782	23166	22432	21816	24150	22800	133	6900	500	14290	50	1	26510260	5792	75.61	9.27	12	0.93	289.00	2358.00	36428	20230324	-40.02	4763	20221013	358.74	36428	-40.02	20230324	6029	262.42	20230102	37700	-42.04	20230324	4930	343.20	20221013	4.33	N	108860	500	132 억	267351	N	N	254	N	00	N
90	20230816	160727	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	23050	100	2	0.44	54430664150	2331408	77.93	22550	23900	22550	29800	16100	22950	23348.39	1.12	-30452	25116	24032	22816	21732	20516	24575	22275	133	6850	500	14220	50	1	26510260	6111	79.76	9.78	12	8.79	289.00	2358.00	36428	20230324	-36.72	4763	20221013	383.94	36428	-36.72	20230324	6029	282.32	20230102	37700	-38.86	20230324	4930	367.55	20221013	4.24	N	108860	500	132 억	296875	N	N	254	N	00	N
91	20230816	150728	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	23050	100	2	0.44	51692282200	2212595	73.96	22550	23900	22550	29800	16100	22950	23364.16	1.12	-56211	25116	24032	22816	21732	20516	24575	22275	133	6850	500	14220	50	1	26510260	6111	79.76	9.78	12	8.35	289.00	2358.00	36428	20230324	-36.72	4763	20221013	383.94	36428	-36.72	20230324	6029	282.32	20230102	37700	-38.86	20230324	4930	367.55	20221013	4.24	N	108860	500	132 억	296875	N	N	448	N	00	N
92	20230816	140726	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	23050	100	2	0.44	47694342900	2039941	68.19	22550	23900	22550	29800	16100	22950	23381.87	1.12	-73780	25116	24032	22816	21732	20516	24575	22275	133	6850	500	14220	50	1	26510260	6111	79.76	9.78	12	7.69	289.00	2358.00	36428	20230324	-36.72	4763	20221013	383.94	36428	-36.72	20230324	6029	282.32	20230102	37700	-38.86	20230324	4930	367.55	20221013	4.24	N	108860	500	132 억	296875	N	N	448	N	00	N
93	20230816	130724	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	23450	500	2	2.18	40987643400	1751641	58.55	22550	23900	22550	29800	16100	22950	23401.53	1.12	-78107	25116	24032	22816	21732	20516	24575	22275	133	6850	500	14220	50	1	26510260	6217	81.14	9.94	12	6.61	289.00	2358.00	36428	20230324	-35.63	4763	20221013	392.34	36428	-35.63	20230324	6029	288.95	20230102	37700	-37.80	20230324	4930	375.66	20221013	4.24	N	108860	500	132 억	296875	N	N	448	N	00	N
94	20230816	120734	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	23300	350	2	1.53	37689949050	1610672	53.84	22550	23900	22550	29800	16100	22950	23402.27	1.12	-77073	25116	24032	22816	21732	20516	24575	22275	133	6850	500	14220	50	1	26510260	6177	80.62	9.88	12	6.08	289.00	2358.00	36428	20230324	-36.04	4763	20221013	389.19	36428	-36.04	20230324	6029	286.47	20230102	37700	-38.20	20230324	4930	372.62	20221013	4.24	N	108860	500	132 억	296875	N	N	448	N	00	N
95	20230816	110730	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	23450	500	2	2.18	32272968200	1379951	46.13	22550	23900	22550	29800	16100	22950	23389.46	1.12	-71847	25116	24032	22816	21732	20516	24575	22275	133	6850	500	14220	50	1	26510260	6217	81.14	9.94	12	5.21	289.00	2358.00	36428	20230324	-35.63	4763	20221013	392.34	36428	-35.63	20230324	6029	288.95	20230102	37700	-37.80	20230324	4930	375.66	20221013	4.24	N	108860	500	132 억	296875	N	N	448	N	00	N
96	20230816	100728	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	23050	100	2	0.44	15590093350	673299	22.51	22550	23650	22550	29800	16100	22950	23157.12	1.12	-45573	25116	24032	22816	21732	20516	24575	22275	133	6850	500	14220	50	1	26510260	6111	79.76	9.78	12	2.54	289.00	2358.00	36428	20230324	-36.72	4763	20221013	383.94	36428	-36.72	20230324	6029	282.32	20230102	37700	-38.86	20230324	4930	367.55	20221013	4.24	N	108860	500	132 억	296875	N	N	448	N	00	N
97	20230816	090725	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	23250	300	2	1.31	4896072000	211324	7.06	22550	23600	22550	29800	16100	22950	23176.72	1.12	-17648	25116	24032	22816	21732	20516	24575	22275	133	6850	500	14220	50	1	26510260	6164	80.45	9.86	12	0.80	289.00	2358.00	36428	20230324	-36.18	4763	20221013	388.14	36428	-36.18	20230324	6029	285.64	20230102	37700	-38.33	20230324	4930	371.60	20221013	4.24	N	108860	500	132 억	296875	N	N	448	N	00	N
98	20230814	160717	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	22950	350	2	1.55	68345235800	2956788	194.00	22150	23900	21600	29350	15850	22600	23115.11	1.03	31175	23900	23250	22900	22250	21900	23075	22075	133	6750	500	14010	50	1	26510260	6084	79.41	9.73	12	11.15	289.00	2358.00	36428	20230324	-37.00	4763	20221013	381.84	36428	-37.00	20230324	6029	280.66	20230102	37700	-39.12	20230324	4930	365.52	20221013	3.74	N	108860	500	132 억	273661	N	N	448	N	00	N
99	20230814	150716	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	23100	500	2	2.21	65992008150	2854279	187.27	22150	23900	21600	29350	15850	22600	23120.62	1.03	11102	23900	23250	22900	22250	21900	23075	22075	133	6750	500	14010	50	1	26510260	6124	79.93	9.80	12	10.77	289.00	2358.00	36428	20230324	-36.59	4763	20221013	384.99	36428	-36.59	20230324	6029	283.15	20230102	37700	-38.73	20230324	4930	368.56	20221013	3.74	N	108860	500	132 억	273661	N	N	0	N	00	N
100	20230814	140718	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	23450	850	2	3.76	61938182300	2678843	175.76	22150	23900	21600	29350	15850	22600	23121.51	1.03	5752	23900	23250	22900	22250	21900	23075	22075	133	6750	500	14010	50	1	26510260	6217	81.14	9.94	12	10.10	289.00	2358.00	36428	20230324	-35.63	4763	20221013	392.34	36428	-35.63	20230324	6029	288.95	20230102	37700	-37.80	20230324	4930	375.66	20221013	3.74	N	108860	500	132 억	273661	N	N	0	N	00	N
101	20230814	130711	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	23350	750	2	3.32	57611621500	2493489	163.60	22150	23900	21600	29350	15850	22600	23105.10	1.03	-4564	23900	23250	22900	22250	21900	23075	22075	133	6750	500	14010	50	1	26510260	6190	80.80	9.90	12	9.41	289.00	2358.00	36428	20230324	-35.90	4763	20221013	390.24	36428	-35.90	20230324	6029	287.29	20230102	37700	-38.06	20230324	4930	373.63	20221013	3.74	N	108860	500	132 억	273661	N	N	0	N	00	N
102	20230814	120715	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	22950	350	2	1.55	43696966100	1903226	124.87	22150	23800	21600	29350	15850	22600	22959.68	1.03	-24602	23900	23250	22900	22250	21900	23075	22075	133	6750	500	14010	50	1	26510260	6084	79.41	9.73	12	7.18	289.00	2358.00	36428	20230324	-37.00	4763	20221013	381.84	36428	-37.00	20230324	6029	280.66	20230102	37700	-39.12	20230324	4930	365.52	20221013	3.74	N	108860	500	132 억	273661	N	N	0	N	00	N
103	20230814	110711	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	23000	400	2	1.77	40550868250	1765837	115.86	22150	23800	21600	29350	15850	22600	22964.38	1.03	-25505	23900	23250	22900	22250	21900	23075	22075	133	6750	500	14010	50	1	26510260	6097	79.58	9.75	12	6.66	289.00	2358.00	36428	20230324	-36.86	4763	20221013	382.89	36428	-36.86	20230324	6029	281.49	20230102	37700	-38.99	20230324	4930	366.53	20221013	3.74	N	108860	500	132 억	273661	N	N	0	N	00	N
104	20230814	100713	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	23300	700	2	3.10	32810202650	1432286	93.98	22150	23800	21600	29350	15850	22600	22907.87	1.03	-24528	23900	23250	22900	22250	21900	23075	22075	133	6750	500	14010	50	1	26510260	6177	80.62	9.88	12	5.40	289.00	2358.00	36428	20230324	-36.04	4763	20221013	389.19	36428	-36.04	20230324	6029	286.47	20230102	37700	-38.20	20230324	4930	372.62	20221013	3.74	N	108860	500	132 억	273661	N	N	0	N	00	N
105	20230814	090712	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	21950	-650	5	-2.88	4259051300	194211	12.74	22150	22250	21600	29350	15850	22600	21925.33	1.03	714	23900	23250	22900	22250	21900	23075	22075	133	6750	500	14010	50	1	26510260	5819	75.95	9.31	12	0.73	289.00	2358.00	36428	20230324	-39.74	4763	20221013	360.84	36428	-39.74	20230324	6029	264.07	20230102	37700	-41.78	20230324	4930	345.23	20221013	3.74	N	108860	500	132 억	273661	N	N	0	N	00	N
106	20230811	160712	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	22600	-1200	5	-5.04	34063865150	1488653	48.02	23500	23550	22550	30900	16700	23800	22880.09	1.53	-129991	25500	24650	23450	22600	21400	25075	23025	133	7100	500	14750	50	1	26510260	5991	78.20	9.58	12	5.62	289.00	2358.00	36428	20230324	-37.96	4763	20221013	374.49	36428	-37.96	20230324	6029	274.85	20230102	37700	-40.05	20230324	4930	358.42	20221013	3.86	N	108860	500	132 억	405797	N	N	12	N	00	N
107	20230811	150707	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	22700	-1100	5	-4.62	30183361950	1317278	42.50	23500	23550	22550	30900	16700	23800	22909.45	1.53	-122407	25500	24650	23450	22600	21400	25075	23025	133	7100	500	14750	50	1	26510260	6018	78.55	9.63	12	4.97	289.00	2358.00	36428	20230324	-37.69	4763	20221013	376.59	36428	-37.69	20230324	6029	276.51	20230102	37700	-39.79	20230324	4930	360.45	20221013	3.86	N	108860	500	132 억	405797	N	N	12	N	00	N
108	20230811	140707	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	22800	-1000	5	-4.20	26534887750	1157013	37.33	23500	23550	22550	30900	16700	23800	22929.52	1.53	-106206	25500	24650	23450	22600	21400	25075	23025	133	7100	500	14750	50	1	26510260	6044	78.89	9.67	12	4.36	289.00	2358.00	36428	20230324	-37.41	4763	20221013	378.69	36428	-37.41	20230324	6029	278.17	20230102	37700	-39.52	20230324	4930	362.47	20221013	3.86	N	108860	500	132 억	405797	N	N	12	N	00	N
109	20230811	130706	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	22950	-850	5	-3.57	23681703250	1032302	33.30	23500	23550	22550	30900	16700	23800	22935.74	1.53	-96255	25500	24650	23450	22600	21400	25075	23025	133	7100	500	14750	50	1	26510260	6084	79.41	9.73	12	3.89	289.00	2358.00	36428	20230324	-37.00	4763	20221013	381.84	36428	-37.00	20230324	6029	280.66	20230102	37700	-39.12	20230324	4930	365.52	20221013	3.86	N	108860	500	132 억	405797	N	N	12	N	00	N
110	20230811	120701	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	22950	-850	5	-3.57	22445523850	978484	31.57	23500	23550	22550	30900	16700	23800	22933.86	1.53	-95755	25500	24650	23450	22600	21400	25075	23025	133	7100	500	14750	50	1	26510260	6084	79.41	9.73	12	3.69	289.00	2358.00	36428	20230324	-37.00	4763	20221013	381.84	36428	-37.00	20230324	6029	280.66	20230102	37700	-39.12	20230324	4930	365.52	20221013	3.86	N	108860	500	132 억	405797	N	N	12	N	00	N
111	20230811	110659	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	23000	-800	5	-3.36	20400312250	889263	28.69	23500	23550	22550	30900	16700	23800	22934.96	1.53	-89064	25500	24650	23450	22600	21400	25075	23025	133	7100	500	14750	50	1	26510260	6097	79.58	9.75	12	3.35	289.00	2358.00	36428	20230324	-36.86	4763	20221013	382.89	36428	-36.86	20230324	6029	281.49	20230102	37700	-38.99	20230324	4930	366.53	20221013	3.86	N	108860	500	132 억	405797	N	N	12	N	00	N
112	20230811	100658	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	22850	-950	5	-3.99	16300312900	711317	22.95	23500	23550	22550	30900	16700	23800	22908.29	1.53	-79333	25500	24650	23450	22600	21400	25075	23025	133	7100	500	14750	50	1	26510260	6058	79.07	9.69	12	2.68	289.00	2358.00	36428	20230324	-37.27	4763	20221013	379.74	36428	-37.27	20230324	6029	279.00	20230102	37700	-39.39	20230324	4930	363.49	20221013	3.86	N	108860	500	132 억	405797	N	N	12	N	00	N
113	20230811	090705	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	22800	-1000	5	-4.20	5460011250	236406	7.63	23500	23550	22750	30900	16700	23800	23077.90	1.53	-47462	25500	24650	23450	22600	21400	25075	23025	133	7100	500	14750	50	1	26510260	6044	78.89	9.67	12	0.89	289.00	2358.00	36428	20230324	-37.41	4763	20221013	378.69	36428	-37.41	20230324	6029	278.17	20230102	37700	-39.52	20230324	4930	362.47	20221013	3.86	N	108860	500	132 억	405797	N	N	12	N	00	N
114	20230810	160659	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	23800	400	2	1.71	71732463550	3059703	186.50	23600	24300	22250	30400	16400	23400	23443.06	1.90	-44821	24633	24016	23433	22816	22233	24325	23125	133	7000	500	14500	50	1	26510260	6309	82.35	10.09	12	11.54	289.00	2358.00	36428	20230324	-34.67	4763	20221013	399.69	36428	-34.67	20230324	6029	294.76	20230102	37700	-36.87	20230324	4930	382.76	20221013	4.10	N	108860	500	132 억	502392	N	N	12	N	00	N
115	20230810	150656	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	23650	250	2	1.07	67798428750	2894432	176.42	23600	24300	22250	30400	16400	23400	23423.86	1.90	-21913	24633	24016	23433	22816	22233	24325	23125	133	7000	500	14500	50	1	26510260	6270	81.83	10.03	12	10.92	289.00	2358.00	36428	20230324	-35.08	4763	20221013	396.54	36428	-35.08	20230324	6029	292.27	20230102	37700	-37.27	20230324	4930	379.72	20221013	4.10	N	108860	500	132 억	502392	N	N	641	N	00	N
116	20230810	140656	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	24000	600	2	2.56	60486878200	2588243	157.76	23600	24300	22250	30400	16400	23400	23369.70	1.90	-12437	24633	24016	23433	22816	22233	24325	23125	133	7000	500	14500	50	1	26510260	6362	83.04	10.18	12	9.76	289.00	2358.00	36428	20230324	-34.12	4763	20221013	403.88	36428	-34.12	20230324	6029	298.08	20230102	37700	-36.34	20230324	4930	386.82	20221013	4.10	N	108860	500	132 억	502392	N	N	641	N	00	N
117	20230810	130651	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	23650	250	2	1.07	45588905800	1967894	119.95	23600	24000	22250	30400	16400	23400	23164.70	1.90	20866	24633	24016	23433	22816	22233	24325	23125	133	7000	500	14500	50	1	26510260	6270	81.83	10.03	12	7.42	289.00	2358.00	36428	20230324	-35.08	4763	20221013	396.54	36428	-35.08	20230324	6029	292.27	20230102	37700	-37.27	20230324	4930	379.72	20221013	4.10	N	108860	500	132 억	502392	N	N	641	N	00	N
118	20230810	120702	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	23150	-250	5	-1.07	34567857300	1501626	91.53	23600	24000	22250	30400	16400	23400	23016.78	1.90	6870	24633	24016	23433	22816	22233	24325	23125	133	7000	500	14500	50	1	26510260	6137	80.10	9.82	12	5.66	289.00	2358.00	36428	20230324	-36.45	4763	20221013	386.04	36428	-36.45	20230324	6029	283.98	20230102	37700	-38.59	20230324	4930	369.57	20221013	4.10	N	108860	500	132 억	502392	N	N	641	N	00	N
119	20230810	110703	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	23150	-250	5	-1.07	30601776350	1330803	81.12	23600	24000	22250	30400	16400	23400	22990.75	1.90	-4253	24633	24016	23433	22816	22233	24325	23125	133	7000	500	14500	50	1	26510260	6137	80.10	9.82	12	5.02	289.00	2358.00	36428	20230324	-36.45	4763	20221013	386.04	36428	-36.45	20230324	6029	283.98	20230102	37700	-38.59	20230324	4930	369.57	20221013	4.10	N	108860	500	132 억	502392	N	N	641	N	00	N
120	20230810	100659	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	22700	-700	5	-2.99	25950864300	1128800	68.80	23600	24000	22250	30400	16400	23400	22984.73	1.90	-28350	24633	24016	23433	22816	22233	24325	23125	133	7000	500	14500	50	1	26510260	6018	78.55	9.63	12	4.26	289.00	2358.00	36428	20230324	-37.69	4763	20221013	376.59	36428	-37.69	20230324	6029	276.51	20230102	37700	-39.79	20230324	4930	360.45	20221013	4.10	N	108860	500	132 억	502392	N	N	641	N	00	N
121	20230810	090708	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	23550	150	2	0.64	6303223550	266730	16.26	23600	24000	23350	30400	16400	23400	23644.03	1.90	-53833	24633	24016	23433	22816	22233	24325	23125	133	7000	500	14500	50	1	26510260	6243	81.49	9.99	12	1.01	289.00	2358.00	36428	20230324	-35.35	4763	20221013	394.44	36428	-35.35	20230324	6029	290.61	20230102	37700	-37.53	20230324	4930	377.69	20221013	4.10	N	108860	500	132 억	502392	N	N	641	N	00	N
122	20230809	160657	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	23400	-200	5	-0.85	37210933800	1585641	55.33	23250	24050	22850	30650	16550	23600	23467.46	1.61	75435	26533	25066	24133	22666	21733	24600	22200	133	7050	500	14630	50	1	26510260	6203	80.97	9.92	12	5.98	289.00	2358.00	36428	20230324	-35.76	4763	20221013	391.29	36428	-35.76	20230324	6029	288.12	20230102	37700	-37.93	20230324	4930	374.65	20221013	4.39	N	108860	500	132 억	427624	N	N	641	N	00	N
123	20230809	150649	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	23600	0	3	0.00	34822875200	1483813	51.78	23250	24050	22850	30650	16550	23600	23468.44	1.61	52445	26533	25066	24133	22666	21733	24600	22200	133	7050	500	14630	50	1	26510260	6256	81.66	10.01	12	5.60	289.00	2358.00	36428	20230324	-35.21	4763	20221013	395.49	36428	-35.21	20230324	6029	291.44	20230102	37700	-37.40	20230324	4930	378.70	20221013	4.39	N	108860	500	132 억	427624	N	N	598	N	00	N
124	20230809	140649	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	23700	100	2	0.42	31304545550	1334973	46.59	23250	24050	22850	30650	16550	23600	23449.49	1.61	41069	26533	25066	24133	22666	21733	24600	22200	133	7050	500	14630	50	1	26510260	6283	82.01	10.05	12	5.04	289.00	2358.00	36428	20230324	-34.94	4763	20221013	397.59	36428	-34.94	20230324	6029	293.10	20230102	37700	-37.14	20230324	4930	380.73	20221013	4.39	N	108860	500	132 억	427624	N	N	598	N	00	N
125	20230809	130703	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	23600	0	3	0.00	28199319600	1203749	42.01	23250	24050	22850	30650	16550	23600	23426.14	1.61	44127	26533	25066	24133	22666	21733	24600	22200	133	7050	500	14630	50	1	26510260	6256	81.66	10.01	12	4.54	289.00	2358.00	36428	20230324	-35.21	4763	20221013	395.49	36428	-35.21	20230324	6029	291.44	20230102	37700	-37.40	20230324	4930	378.70	20221013	4.39	N	108860	500	132 억	427624	N	N	598	N	00	N
126	20230809	120701	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	23550	-50	5	-0.21	26170139950	1117743	39.00	23250	24050	22850	30650	16550	23600	23413.26	1.61	38188	26533	25066	24133	22666	21733	24600	22200	133	7050	500	14630	50	1	26510260	6243	81.49	9.99	12	4.22	289.00	2358.00	36428	20230324	-35.35	4763	20221013	394.44	36428	-35.35	20230324	6029	290.61	20230102	37700	-37.53	20230324	4930	377.69	20221013	4.39	N	108860	500	132 억	427624	N	N	598	N	00	N
127	20230809	110658	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	23050	-550	5	-2.33	20864016100	892253	31.14	23250	24050	22850	30650	16550	23600	23383.35	1.61	38649	26533	25066	24133	22666	21733	24600	22200	133	7050	500	14630	50	1	26510260	6111	79.76	9.78	12	3.37	289.00	2358.00	36428	20230324	-36.72	4763	20221013	383.94	36428	-36.72	20230324	6029	282.32	20230102	37700	-38.86	20230324	4930	367.55	20221013	4.39	N	108860	500	132 억	427624	N	N	598	N	00	N
128	20230809	100647	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	23450	-150	5	-0.64	15684200750	669425	23.36	23250	24050	22850	30650	16550	23600	23429.18	1.61	18926	26533	25066	24133	22666	21733	24600	22200	133	7050	500	14630	50	1	26510260	6217	81.14	9.94	12	2.53	289.00	2358.00	36428	20230324	-35.63	4763	20221013	392.34	36428	-35.63	20230324	6029	288.95	20230102	37700	-37.80	20230324	4930	375.66	20221013	4.39	N	108860	500	132 억	427624	N	N	598	N	00	N
129	20230809	090650	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	23450	-150	5	-0.64	3547851600	152885	5.34	23250	23550	22850	30650	16550	23600	23204.20	1.61	11419	26533	25066	24133	22666	21733	24600	22200	133	7050	500	14630	50	1	26510260	6217	81.14	9.94	12	0.58	289.00	2358.00	36428	20230324	-35.63	4763	20221013	392.34	36428	-35.63	20230324	6029	288.95	20230102	37700	-37.80	20230324	4930	375.66	20221013	4.39	N	108860	500	132 억	427624	N	N	598	N	00	N
130	20230808	160704	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	23600	-1250	5	-5.03	68484040450	2815734	57.32	25150	25600	23200	32300	17400	24850	24321.29	1.33	74099	28250	26550	25300	23600	22350	25925	22975	133	7450	500	15400	50	1	26510260	6256	81.66	10.01	12	10.62	289.00	2358.00	36428	20230324	-35.21	4763	20221013	395.49	36428	-35.21	20230324	6029	291.44	20230102	37700	-37.40	20230324	4930	378.70	20221013	4.68	N	108860	500	132 억	352007	N	N	598	N	00	N
131	20230808	150655	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	23350	-1500	5	-6.04	65146389450	2673578	54.42	25150	25600	23200	32300	17400	24850	24365.59	1.33	67259	28250	26550	25300	23600	22350	25925	22975	133	7450	500	15400	50	1	26510260	6190	80.80	9.90	12	10.09	289.00	2358.00	36428	20230324	-35.90	4763	20221013	390.24	36428	-35.90	20230324	6029	287.29	20230102	37700	-38.06	20230324	4930	373.63	20221013	4.68	N	108860	500	132 억	352007	N	N	8	N	00	N
132	20230808	140652	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	23650	-1200	5	-4.83	57707511800	2356000	47.96	25150	25600	23400	32300	17400	24850	24492.88	1.33	25096	28250	26550	25300	23600	22350	25925	22975	133	7450	500	15400	50	1	26510260	6270	81.83	10.03	12	8.89	289.00	2358.00	36428	20230324	-35.08	4763	20221013	396.54	36428	-35.08	20230324	6029	292.27	20230102	37700	-37.27	20230324	4930	379.72	20221013	4.68	N	108860	500	132 억	352007	N	N	8	N	00	N
133	20230808	130645	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	23600	-1250	5	-5.03	52604366600	2139612	43.55	25150	25600	23400	32300	17400	24850	24585.15	1.33	28688	28250	26550	25300	23600	22350	25925	22975	133	7450	500	15400	50	1	26510260	6256	81.66	10.01	12	8.07	289.00	2358.00	36428	20230324	-35.21	4763	20221013	395.49	36428	-35.21	20230324	6029	291.44	20230102	37700	-37.40	20230324	4930	378.70	20221013	4.68	N	108860	500	132 억	352007	N	N	8	N	00	N
134	20230808	120651	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	23800	-1050	5	-4.23	48868932750	1982528	40.36	25150	25600	23400	32300	17400	24850	24649.16	1.33	24878	28250	26550	25300	23600	22350	25925	22975	133	7450	500	15400	50	1	26510260	6309	82.35	10.09	12	7.48	289.00	2358.00	36428	20230324	-34.67	4763	20221013	399.69	36428	-34.67	20230324	6029	294.76	20230102	37700	-36.87	20230324	4930	382.76	20221013	4.68	N	108860	500	132 억	352007	N	N	8	N	00	N
135	20230808	110642	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	24350	-500	5	-2.01	36948912500	1483522	30.20	25150	25600	24150	32300	17400	24850	24906.45	1.33	3496	28250	26550	25300	23600	22350	25925	22975	133	7450	500	15400	50	1	26510260	6455	84.26	10.33	12	5.60	289.00	2358.00	36428	20230324	-33.16	4763	20221013	411.23	36428	-33.16	20230324	6029	303.88	20230102	37700	-35.41	20230324	4930	393.91	20221013	4.68	N	108860	500	132 억	352007	N	N	8	N	00	N
136	20230808	100654	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25050	200	2	0.80	18175655950	723151	14.72	25150	25600	24650	32300	17400	24850	25136.50	1.33	25166	28250	26550	25300	23600	22350	25925	22975	133	7450	500	15400	50	1	26510260	6641	86.68	10.62	12	2.73	289.00	2358.00	36428	20230324	-31.23	4763	20221013	425.93	36428	-31.23	20230324	6029	315.49	20230102	37700	-33.55	20230324	4930	408.11	20221013	4.68	N	108860	500	132 억	352007	N	N	8	N	00	N
137	20230808	090655	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25450	600	2	2.41	4237590000	167169	3.40	25150	25600	25150	32300	17400	24850	25368.97	1.33	-8083	28250	26550	25300	23600	22350	25925	22975	133	7450	500	15400	50	1	26510260	6747	88.06	10.79	12	0.63	289.00	2358.00	36428	20230324	-30.14	4763	20221013	434.33	36428	-30.14	20230324	6029	322.13	20230102	37700	-32.49	20230324	4930	416.23	20221013	4.68	N	108860	500	132 억	352007	N	N	8	N	00	N
138	20230807	160650	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	24850	-950	5	-3.68	125732589500	4873892	72.38	25400	27000	24050	33500	18100	25800	25798.33	1.67	-98821	27766	26782	25166	24182	22566	27275	24675	133	7700	500	15990	50	1	26510260	6588	85.99	10.54	12	18.38	289.00	2358.00	36428	20230324	-31.78	4763	20221013	421.73	36428	-31.78	20230324	6029	312.17	20230102	37700	-34.08	20230324	4930	404.06	20221013	5.79	N	108860	500	132 억	442641	N	N	8	N	00	N
139	20230807	150650	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	24850	-950	5	-3.68	122689600900	4751716	70.57	25400	27000	24050	33500	18100	25800	25820.15	1.67	-117739	27766	26782	25166	24182	22566	27275	24675	133	7700	500	15990	50	1	26510260	6588	85.99	10.54	12	17.92	289.00	2358.00	36428	20230324	-31.78	4763	20221013	421.73	36428	-31.78	20230324	6029	312.17	20230102	37700	-34.08	20230324	4930	404.06	20221013	5.79	N	108860	500	132 억	442641	N	N	225	N	00	N
140	20230807	140652	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25150	-650	5	-2.52	115781909500	4476680	66.48	25400	27000	24050	33500	18100	25800	25863.63	1.67	-137998	27766	26782	25166	24182	22566	27275	24675	133	7700	500	15990	50	1	26510260	6667	87.02	10.67	12	16.89	289.00	2358.00	36428	20230324	-30.96	4763	20221013	428.03	36428	-30.96	20230324	6029	317.15	20230102	37700	-33.29	20230324	4930	410.14	20221013	5.79	N	108860	500	132 억	442641	N	N	225	N	00	N
141	20230807	130646	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25900	100	2	0.39	109069006650	4212327	62.56	25400	27000	24050	33500	18100	25800	25893.26	1.67	-148001	27766	26782	25166	24182	22566	27275	24675	133	7700	500	15990	50	1	26510260	6866	89.62	10.98	12	15.89	289.00	2358.00	36428	20230324	-28.90	4763	20221013	443.77	36428	-28.90	20230324	6029	329.59	20230102	37700	-31.30	20230324	4930	425.35	20221013	5.79	N	108860	500	132 억	442641	N	N	225	N	00	N
142	20230807	120645	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25700	-100	5	-0.39	103281138450	3986862	59.21	25400	27000	24050	33500	18100	25800	25905.90	1.67	-148241	27766	26782	25166	24182	22566	27275	24675	133	7700	500	15990	50	1	26510260	6813	88.93	10.90	12	15.04	289.00	2358.00	36428	20230324	-29.45	4763	20221013	439.58	36428	-29.45	20230324	6029	326.27	20230102	37700	-31.83	20230324	4930	421.30	20221013	5.79	N	108860	500	132 억	442641	N	N	225	N	00	N
143	20230807	110640	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25750	-50	5	-0.19	96009653850	3706039	55.04	25400	27000	24050	33500	18100	25800	25906.85	1.67	-148784	27766	26782	25166	24182	22566	27275	24675	133	7700	500	15990	50	1	26510260	6826	89.10	10.92	12	13.98	289.00	2358.00	36428	20230324	-29.31	4763	20221013	440.63	36428	-29.31	20230324	6029	327.10	20230102	37700	-31.70	20230324	4930	422.31	20221013	5.79	N	108860	500	132 억	442641	N	N	225	N	00	N
144	20230807	100647	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26000	200	2	0.78	40976351100	1611959	23.94	25400	26050	24050	33500	18100	25800	25415.45	1.67	-40132	27766	26782	25166	24182	22566	27275	24675	133	7700	500	15990	50	1	26510260	6893	89.97	11.03	12	6.08	289.00	2358.00	36428	20230324	-28.63	4763	20221013	445.87	36428	-28.63	20230324	6029	331.25	20230102	37700	-31.03	20230324	4930	427.38	20221013	5.79	N	108860	500	132 억	442641	N	N	225	N	00	N
145	20230807	090645	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25300	-500	5	-1.94	10523955300	419510	6.23	25400	25850	24050	33500	18100	25800	25050.60	1.67	-4972	27766	26782	25166	24182	22566	27275	24675	133	7700	500	15990	50	1	26510260	6707	87.54	10.73	12	1.58	289.00	2358.00	36428	20230324	-30.55	4763	20221013	431.18	36428	-30.55	20230324	6029	319.64	20230102	37700	-32.89	20230324	4930	413.18	20221013	5.79	N	108860	500	132 억	442641	N	N	225	N	00	N
146	20230804	160641	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25800	1800	2	7.50	167053153800	6645078	123.49	23800	26150	23550	31200	16800	24000	25137.11	1.44	37344	26766	25382	24216	22832	21666	24800	22250	133	7200	500	14880	50	1	26510260	6840	89.27	10.94	12	25.07	289.00	2358.00	36428	20230324	-29.18	4763	20221013	441.68	36428	-29.18	20230324	6029	327.93	20230102	37700	-31.56	20230324	4930	423.33	20221013	5.88	N	108860	500	132 억	382923	N	N	225	N	00	N
147	20230804	150640	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25750	1750	2	7.29	152757067150	6091377	113.20	23800	26150	23550	31200	16800	24000	25077.86	1.44	77198	26766	25382	24216	22832	21666	24800	22250	133	7200	500	14880	50	1	26510260	6826	89.10	10.92	12	22.98	289.00	2358.00	36428	20230324	-29.31	4763	20221013	440.63	36428	-29.31	20230324	6029	327.10	20230102	37700	-31.70	20230324	4930	422.31	20221013	5.88	N	108860	500	132 억	382923	N	N	867	N	00	N
148	20230804	140650	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	24850	850	2	3.54	107371199050	4321594	80.31	23800	25600	23550	31200	16800	24000	24845.57	1.44	-34263	26766	25382	24216	22832	21666	24800	22250	133	7200	500	14880	50	1	26510260	6588	85.99	10.54	12	16.30	289.00	2358.00	36428	20230324	-31.78	4763	20221013	421.73	36428	-31.78	20230324	6029	312.17	20230102	37700	-34.08	20230324	4930	404.06	20221013	5.88	N	108860	500	132 억	382923	N	N	867	N	00	N
149	20230804	130639	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	24550	550	2	2.29	101826313950	4096855	76.13	23800	25600	23550	31200	16800	24000	24855.07	1.44	-24088	26766	25382	24216	22832	21666	24800	22250	133	7200	500	14880	50	1	26510260	6508	84.95	10.41	12	15.45	289.00	2358.00	36428	20230324	-32.61	4763	20221013	415.43	36428	-32.61	20230324	6029	307.20	20230102	37700	-34.88	20230324	4930	397.97	20221013	5.88	N	108860	500	132 억	382923	N	N	867	N	00	N
150	20230804	120638	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	24600	600	2	2.50	95577109500	3841353	71.39	23800	25600	23550	31200	16800	24000	24881.46	1.44	-14473	26766	25382	24216	22832	21666	24800	22250	133	7200	500	14880	50	1	26510260	6522	85.12	10.43	12	14.49	289.00	2358.00	36428	20230324	-32.47	4763	20221013	416.48	36428	-32.47	20230324	6029	308.03	20230102	37700	-34.75	20230324	4930	398.99	20221013	5.88	N	108860	500	132 억	382923	N	N	867	N	00	N
151	20230804	110644	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25150	1150	2	4.79	88215707050	3544860	65.88	23800	25600	23550	31200	16800	24000	24885.91	1.44	-21954	26766	25382	24216	22832	21666	24800	22250	133	7200	500	14880	50	1	26510260	6667	87.02	10.67	12	13.37	289.00	2358.00	36428	20230324	-30.96	4763	20221013	428.03	36428	-30.96	20230324	6029	317.15	20230102	37700	-33.29	20230324	4930	410.14	20221013	5.88	N	108860	500	132 억	382923	N	N	867	N	00	N
152	20230804	100635	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	24900	900	2	3.75	72630941850	2918671	54.24	23800	25600	23550	31200	16800	24000	24885.40	1.44	-65660	26766	25382	24216	22832	21666	24800	22250	133	7200	500	14880	50	1	26510260	6601	86.16	10.56	12	11.01	289.00	2358.00	36428	20230324	-31.65	4763	20221013	422.78	36428	-31.65	20230324	6029	313.00	20230102	37700	-33.95	20230324	4930	405.07	20221013	5.88	N	108860	500	132 억	382923	N	N	867	N	00	N
153	20230804	090634	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25150	1150	2	4.79	19830939950	809267	15.04	23800	25400	23550	31200	16800	24000	24505.77	1.44	31840	26766	25382	24216	22832	21666	24800	22250	133	7200	500	14880	50	1	26510260	6667	87.02	10.67	12	3.05	289.00	2358.00	36428	20230324	-30.96	4763	20221013	428.03	36428	-30.96	20230324	6029	317.15	20230102	37700	-33.29	20230324	4930	410.14	20221013	5.88	N	108860	500	132 억	382923	N	N	867	N	00	N
154	20230803	160635	54	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	24000	-2750	5	-10.28	127059335400	5262735	52.54	25550	25600	23050	34750	18750	26750	24141.42	1.53	1604	28350	27550	26550	25750	24750	27950	26150	133	8000	500	16580	50	1	26510260	6362	83.04	10.18	12	19.85	289.00	2358.00	36428	20230324	-34.12	4763	20221013	403.88	36428	-34.12	20230324	6029	298.08	20230102	37700	-36.34	20230324	4930	386.82	20221013	4.80	N	108860	500	132 억	404360	N	N	867	N	01	N
155	20230803	150639	54	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	24150	-2600	5	-9.72	122689886700	5080501	50.72	25550	25600	23050	34750	18750	26750	24147.14	1.53	-27731	28350	27550	26550	25750	24750	27950	26150	133	8000	500	16580	50	1	26510260	6402	83.56	10.24	12	19.16	289.00	2358.00	36428	20230324	-33.70	4763	20221013	407.03	36428	-33.70	20230324	6029	300.56	20230102	37700	-35.94	20230324	4930	389.86	20221013	4.80	N	108860	500	132 억	404360	N	N	106	N	01	N
156	20230803	140633	54	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	23950	-2800	5	-10.47	113680278900	4706057	46.98	25550	25600	23050	34750	18750	26750	24153.97	1.53	-21791	28350	27550	26550	25750	24750	27950	26150	133	8000	500	16580	50	1	26510260	6349	82.87	10.16	12	17.75	289.00	2358.00	36428	20230324	-34.25	4763	20221013	402.83	36428	-34.25	20230324	6029	297.25	20230102	37700	-36.47	20230324	4930	385.80	20221013	4.80	N	108860	500	132 억	404360	N	N	106	N	01	N
157	20230803	130637	54	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	23850	-2900	5	-10.84	103623144900	4284783	42.78	25550	25600	23050	34750	18750	26750	24181.61	1.53	-10498	28350	27550	26550	25750	24750	27950	26150	133	8000	500	16580	50	1	26510260	6323	82.53	10.11	12	16.16	289.00	2358.00	36428	20230324	-34.53	4763	20221013	400.73	36428	-34.53	20230324	6029	295.59	20230102	37700	-36.74	20230324	4930	383.77	20221013	4.80	N	108860	500	132 억	404360	N	N	106	N	01	N
158	20230803	120640	54	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	23400	-3350	5	-12.52	92886367400	3828464	38.22	25550	25600	23050	34750	18750	26750	24259.46	1.53	84982	28350	27550	26550	25750	24750	27950	26150	133	8000	500	16580	50	1	26510260	6203	80.97	9.92	12	14.44	289.00	2358.00	36428	20230324	-35.76	4763	20221013	391.29	36428	-35.76	20230324	6029	288.12	20230102	37700	-37.93	20230324	4930	374.65	20221013	4.80	N	108860	500	132 억	404360	N	N	106	N	01	N
159	20230803	110632	54	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	23600	-3150	5	-11.78	77416194200	3163687	31.59	25550	25600	23400	34750	18750	26750	24467.38	1.53	128990	28350	27550	26550	25750	24750	27950	26150	133	8000	500	16580	50	1	26510260	6256	81.66	10.01	12	11.93	289.00	2358.00	36428	20230324	-35.21	4763	20221013	395.49	36428	-35.21	20230324	6029	291.44	20230102	37700	-37.40	20230324	4930	378.70	20221013	4.80	N	108860	500	132 억	404360	N	N	106	N	01	N
160	20230803	100631	54	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	24600	-2150	5	-8.04	46461058900	1870501	18.67	25550	25600	24400	34750	18750	26750	24834.77	1.53	9821	28350	27550	26550	25750	24750	27950	26150	133	8000	500	16580	50	1	26510260	6522	85.12	10.43	12	7.06	289.00	2358.00	36428	20230324	-32.47	4763	20221013	416.48	36428	-32.47	20230324	6029	308.03	20230102	37700	-34.75	20230324	4930	398.99	20221013	4.80	N	108860	500	132 억	404360	N	N	106	N	01	N
161	20230803	090630	54	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	24950	-1800	5	-6.73	17295073550	692094	6.91	25550	25600	24450	34750	18750	26750	24979.33	1.53	-45233	28350	27550	26550	25750	24750	27950	26150	133	8000	500	16580	50	1	26510260	6614	86.33	10.58	12	2.61	289.00	2358.00	36428	20230324	-31.51	4763	20221013	423.83	36428	-31.51	20230324	6029	313.83	20230102	37700	-33.82	20230324	4930	406.09	20221013	4.80	N	108860	500	132 억	404360	N	N	106	N	01	N
162	20230802	160635	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26750	50	2	0.19	258104021250	9714975	35.49	26050	27350	25550	34700	18700	26700	26567.19	1.38	21107	30400	28550	26000	24150	21600	29475	25075	133	8000	500	16550	50	1	26510260	7091	92.56	11.34	12	36.65	289.00	2358.00	36428	20230324	-26.57	4763	20221013	461.62	36428	-26.57	20230324	6029	343.69	20230102	37700	-29.05	20230324	4930	442.60	20221013	4.16	N	108860	500	132 억	365971	N	N	106	N	00	N
163	20230802	150643	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26650	-50	5	-0.19	247912924000	9333309	34.10	26050	27350	25550	34700	18700	26700	26562.03	1.38	31991	30400	28550	26000	24150	21600	29475	25075	133	8000	500	16550	50	1	26510260	7065	92.21	11.30	12	35.21	289.00	2358.00	36428	20230324	-26.84	4763	20221013	459.52	36428	-26.84	20230324	6029	342.03	20230102	37700	-29.31	20230324	4930	440.57	20221013	4.16	N	108860	500	132 억	365971	N	N	0	N	00	N
164	20230802	140636	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26450	-250	5	-0.94	214548295050	8089437	29.55	26050	27350	25550	34700	18700	26700	26521.82	1.38	46495	30400	28550	26000	24150	21600	29475	25075	133	8000	500	16550	50	1	26510260	7012	91.52	11.22	12	30.51	289.00	2358.00	36428	20230324	-27.39	4763	20221013	455.32	36428	-27.39	20230324	6029	338.71	20230102	37700	-29.84	20230324	4930	436.51	20221013	4.16	N	108860	500	132 억	365971	N	N	0	N	00	N
165	20230802	130633	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26550	-150	5	-0.56	199820196650	7531091	27.51	26050	27350	25550	34700	18700	26700	26532.49	1.38	-14286	30400	28550	26000	24150	21600	29475	25075	133	8000	500	16550	50	1	26510260	7038	91.87	11.26	12	28.41	289.00	2358.00	36428	20230324	-27.12	4763	20221013	457.42	36428	-27.12	20230324	6029	340.37	20230102	37700	-29.58	20230324	4930	438.54	20221013	4.16	N	108860	500	132 억	365971	N	N	0	N	00	N
166	20230802	120627	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26150	-550	5	-2.06	158775875700	5991491	21.89	26050	27350	25550	34700	18700	26700	26499.91	1.38	86450	30400	28550	26000	24150	21600	29475	25075	133	8000	500	16550	50	1	26510260	6932	90.48	11.09	12	22.60	289.00	2358.00	36428	20230324	-28.21	4763	20221013	449.02	36428	-28.21	20230324	6029	333.74	20230102	37700	-30.64	20230324	4930	430.43	20221013	4.16	N	108860	500	132 억	365971	N	N	0	N	00	N
167	20230802	110627	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25700	-1000	5	-3.75	147747396700	5566247	20.34	26050	27350	25550	34700	18700	26700	26543.18	1.38	48943	30400	28550	26000	24150	21600	29475	25075	133	8000	500	16550	50	1	26510260	6813	88.93	10.90	12	21.00	289.00	2358.00	36428	20230324	-29.45	4763	20221013	439.58	36428	-29.45	20230324	6029	326.27	20230102	37700	-31.83	20230324	4930	421.30	20221013	4.16	N	108860	500	132 억	365971	N	N	0	N	00	N
168	20230802	100629	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26100	-600	5	-2.25	126896618400	4764966	17.41	26050	27350	25750	34700	18700	26700	26631.03	1.38	18136	30400	28550	26000	24150	21600	29475	25075	133	8000	500	16550	50	1	26510260	6919	90.31	11.07	12	17.97	289.00	2358.00	36428	20230324	-28.35	4763	20221013	447.97	36428	-28.35	20230324	6029	332.91	20230102	37700	-30.77	20230324	4930	429.41	20221013	4.16	N	108860	500	132 억	365971	N	N	0	N	00	N
169	20230802	090629	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27100	400	2	1.50	35344678250	1330854	4.86	26050	27150	25750	34700	18700	26700	26556.86	1.38	-28256	30400	28550	26000	24150	21600	29475	25075	133	8000	500	16550	50	1	26510260	7184	93.77	11.49	12	5.02	289.00	2358.00	36428	20230324	-25.61	4763	20221013	468.97	36428	-25.61	20230324	6029	349.49	20230102	37700	-28.12	20230324	4930	449.70	20221013	4.16	N	108860	500	132 억	365971	N	N	0	N	00	N
170	20230801	160630	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26700	4200	2	18.67	709744899700	27050642	221.56	23600	27850	23450	29250	15750	22500	26237.33	1.25	41504	25000	23750	21250	20000	17500	24375	20625	133	6750	500	13950	50	1	26510260	7078	92.39	11.32	12	102.04	289.00	2358.00	36428	20230324	-26.70	4763	20221013	460.57	36428	-26.70	20230324	6029	342.86	20230102	37700	-29.18	20230324	4930	441.58	20221013	4.03	N	108860	500	132 억	330499	N	N	0	N	00	N
171	20230801	150626	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26250	3750	2	16.67	691976059650	26379732	216.06	23600	27850	23450	29250	15750	22500	26231.38	1.25	-4830	25000	23750	21250	20000	17500	24375	20625	133	6750	500	13950	50	1	26510260	6959	90.83	11.13	12	99.51	289.00	2358.00	36428	20230324	-27.94	4763	20221013	451.12	36428	-27.94	20230324	6029	335.40	20230102	37700	-30.37	20230324	4930	432.45	20221013	4.03	N	108860	500	132 억	330499	N	N	0	N	00	N
172	20230801	140638	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26100	3600	2	16.00	652143699950	24857907	203.60	23600	27850	23450	29250	15750	22500	26234.89	1.25	-44661	25000	23750	21250	20000	17500	24375	20625	133	6750	500	13950	50	1	26510260	6919	90.31	11.07	12	93.77	289.00	2358.00	36428	20230324	-28.35	4763	20221013	447.97	36428	-28.35	20230324	6029	332.91	20230102	37700	-30.77	20230324	4930	429.41	20221013	4.03	N	108860	500	132 억	330499	N	N	0	N	00	N
173	20230801	130625	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26000	3500	2	15.56	599826582750	22831510	187.00	23600	27850	23450	29250	15750	22500	26271.90	1.25	-86227	25000	23750	21250	20000	17500	24375	20625	133	6750	500	13950	50	1	26510260	6893	89.97	11.03	12	86.12	289.00	2358.00	36428	20230324	-28.63	4763	20221013	445.87	36428	-28.63	20230324	6029	331.25	20230102	37700	-31.03	20230324	4930	427.38	20221013	4.03	N	108860	500	132 억	330499	N	N	0	N	00	N
174	20230801	120625	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26800	4300	2	19.11	554392982700	21099579	172.82	23600	27850	23450	29250	15750	22500	26275.10	1.25	-98855	25000	23750	21250	20000	17500	24375	20625	133	6750	500	13950	50	1	26510260	7105	92.73	11.37	12	79.59	289.00	2358.00	36428	20230324	-26.43	4763	20221013	462.67	36428	-26.43	20230324	6029	344.52	20230102	37700	-28.91	20230324	4930	443.61	20221013	4.03	N	108860	500	132 억	330499	N	N	0	N	00	N
175	20230801	110622	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27050	4550	2	20.22	521124236250	19854034	162.61	23600	27850	23450	29250	15750	22500	26247.81	1.25	-92363	25000	23750	21250	20000	17500	24375	20625	133	6750	500	13950	50	1	26510260	7171	93.60	11.47	12	74.89	289.00	2358.00	36428	20230324	-25.74	4763	20221013	467.92	36428	-25.74	20230324	6029	348.66	20230102	37700	-28.25	20230324	4930	448.68	20221013	4.03	N	108860	500	132 억	330499	N	N	0	N	00	N
176	20230801	100627	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27000	4500	2	20.00	404898287450	15586953	127.66	23600	27700	23450	29250	15750	22500	25976.78	1.25	-102071	25000	23750	21250	20000	17500	24375	20625	133	6750	500	13950	50	1	26510260	7158	93.43	11.45	12	58.80	289.00	2358.00	36428	20230324	-25.88	4763	20221013	466.87	36428	-25.88	20230324	6029	347.84	20230102	37700	-28.38	20230324	4930	447.67	20221013	4.03	N	108860	500	132 억	330499	N	N	0	N	00	N
177	20230801	090621	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	24800	2300	2	10.22	64245093450	2654239	21.74	23600	24950	23450	29250	15750	22500	24204.83	1.25	-138260	25000	23750	21250	20000	17500	24375	20625	133	6750	500	13950	50	1	26510260	6575	85.81	10.52	12	10.01	289.00	2358.00	36428	20230324	-31.92	4763	20221013	420.68	36428	-31.92	20230324	6029	311.35	20230102	37700	-34.22	20230324	4930	403.04	20221013	4.03	N	108860	500	132 억	330499	N	N	0	N	00	N

80 KiB Raw Blame History

80 KiB

Raw Blame History