KissMeData/372800/price/prices-20230801.csv at 8188e2a3f51ec3dcfd0bd8b842d19e084d24d537

Files

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

75 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	investmentCareful	shortOverheated
2	20230831	161219	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8090	-140	5	-1.70	142545510	17628	11.04	8140	8190	8030	10690	5770	8230	8086.31	0.64	200	9490	8860	8340	7710	7190	9175	8025	30	2460	500	5100	10	1	6026990	488	-4.86	1.99	12	0.29	-1666.00	4075.00	14110	20230224	-42.66	7150	20220927	13.15	14110	-42.66	20230224	7320	10.52	20230817	14110	-42.66	20230224	7150	13.15	20220927	1.06	N	372800	500	30 억	38666	N	N	N	N
3	20230831	151534	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8080	-150	5	-1.82	140272240	17347	10.86	8140	8190	8030	10690	5770	8230	8086.25	0.64	233	9490	8860	8340	7710	7190	9175	8025	30	2460	500	5100	10	1	6026990	487	-4.85	1.98	12	0.29	-1666.00	4075.00	14110	20230224	-42.74	7150	20220927	13.01	14110	-42.74	20230224	7320	10.38	20230817	14110	-42.74	20230224	7150	13.01	20220927	1.06	N	372800	500	30 억	38666	N	N	N	N
4	20230831	141656	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8040	-190	5	-2.31	129392650	15995	10.01	8140	8190	8030	10690	5770	8230	8089.57	0.64	374	9490	8860	8340	7710	7190	9175	8025	30	2460	500	5100	10	1	6026990	485	-4.83	1.97	12	0.27	-1666.00	4075.00	14110	20230224	-43.02	7150	20220927	12.45	14110	-43.02	20230224	7320	9.84	20230817	14110	-43.02	20230224	7150	12.45	20220927	1.06	N	372800	500	30 억	38666	N	N	N	N
5	20230831	131619	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8120	-110	5	-1.34	103025250	12722	7.97	8140	8190	8030	10690	5770	8230	8098.20	0.64	378	9490	8860	8340	7710	7190	9175	8025	30	2460	500	5100	10	1	6026990	489	-4.87	1.99	12	0.21	-1666.00	4075.00	14110	20230224	-42.45	7150	20220927	13.57	14110	-42.45	20230224	7320	10.93	20230817	14110	-42.45	20230224	7150	13.57	20220927	1.06	N	372800	500	30 억	38666	N	N	N	N
6	20230831	121713	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8090	-140	5	-1.70	100303820	12387	7.76	8140	8190	8030	10690	5770	8230	8097.51	0.64	503	9490	8860	8340	7710	7190	9175	8025	30	2460	500	5100	10	1	6026990	488	-4.86	1.99	12	0.21	-1666.00	4075.00	14110	20230224	-42.66	7150	20220927	13.15	14110	-42.66	20230224	7320	10.52	20230817	14110	-42.66	20230224	7150	13.15	20220927	1.06	N	372800	500	30 억	38666	N	N	N	N
7	20230831	112154	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8070	-160	5	-1.94	85994370	10607	6.64	8140	8190	8060	10690	5770	8230	8107.32	0.64	86	9490	8860	8340	7710	7190	9175	8025	30	2460	500	5100	10	1	6026990	486	-4.84	1.98	12	0.18	-1666.00	4075.00	14110	20230224	-42.81	7150	20220927	12.87	14110	-42.81	20230224	7320	10.25	20230817	14110	-42.81	20230224	7150	12.87	20220927	1.06	N	372800	500	30 억	38666	N	N	N	N
8	20230831	101801	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8080	-150	5	-1.82	67341270	8295	5.19	8140	8190	8080	10690	5770	8230	8118.30	0.64	68	9490	8860	8340	7710	7190	9175	8025	30	2460	500	5100	10	1	6026990	487	-4.85	1.98	12	0.14	-1666.00	4075.00	14110	20230224	-42.74	7150	20220927	13.01	14110	-42.74	20230224	7320	10.38	20230817	14110	-42.74	20230224	7150	13.01	20220927	1.06	N	372800	500	30 억	38666	N	N	N	N
9	20230831	091638	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8150	-80	5	-0.97	33164940	4079	2.55	8140	8190	8080	10690	5770	8230	8130.65	0.64	523	9490	8860	8340	7710	7190	9175	8025	30	2460	500	5100	10	1	6026990	491	-4.89	2.00	12	0.07	-1666.00	4075.00	14110	20230224	-42.24	7150	20220927	13.99	14110	-42.24	20230224	7320	11.34	20230817	14110	-42.24	20230224	7150	13.99	20220927	1.06	N	372800	500	30 억	38666	N	N	N	N
10	20230830	161224	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8230	410	2	5.24	1348629050	158524	905.70	7860	8970	7820	10160	5480	7820	8507.44	0.61	1900	8166	7992	7796	7622	7426	8080	7710	30	2340	500	4840	10	1	6026990	496	-4.94	2.02	12	2.63	-1666.00	4075.00	14110	20230224	-41.67	7150	20220927	15.10	14110	-41.67	20230224	7320	12.43	20230817	14110	-41.67	20230224	7150	15.10	20220927	1.06	N	372800	500	30 억	36956	N	N	N	N
11	20230830	151503	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8140	320	2	4.09	1325925340	155748	889.84	7860	8970	7820	10160	5480	7820	8513.27	0.61	1564	8166	7992	7796	7622	7426	8080	7710	30	2340	500	4840	10	1	6026990	491	-4.89	2.00	12	2.58	-1666.00	4075.00	14110	20230224	-42.31	7150	20220927	13.85	14110	-42.31	20230224	7320	11.20	20230817	14110	-42.31	20230224	7150	13.85	20220927	1.06	N	372800	500	30 억	36956	N	N	N	N
12	20230830	141602	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8130	310	2	3.96	1257080740	147325	841.71	7860	8970	7820	10160	5480	7820	8532.70	0.61	-1374	8166	7992	7796	7622	7426	8080	7710	30	2340	500	4840	10	1	6026990	490	-4.88	2.00	12	2.44	-1666.00	4075.00	14110	20230224	-42.38	7150	20220927	13.71	14110	-42.38	20230224	7320	11.07	20230817	14110	-42.38	20230224	7150	13.71	20220927	1.06	N	372800	500	30 억	36956	N	N	N	N
13	20230830	131600	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8220	400	2	5.12	1191479490	139248	795.57	7860	8970	7820	10160	5480	7820	8556.53	0.61	-3275	8166	7992	7796	7622	7426	8080	7710	30	2340	500	4840	10	1	6026990	495	-4.93	2.02	12	2.31	-1666.00	4075.00	14110	20230224	-41.74	7150	20220927	14.97	14110	-41.74	20230224	7320	12.30	20230817	14110	-41.74	20230224	7150	14.97	20220927	1.06	N	372800	500	30 억	36956	N	N	N	N
14	20230830	121613	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8390	570	2	7.29	1093051960	127320	727.42	7860	8970	7820	10160	5480	7820	8585.08	0.61	-5849	8166	7992	7796	7622	7426	8080	7710	30	2340	500	4840	10	1	6026990	506	-5.04	2.06	12	2.11	-1666.00	4075.00	14110	20230224	-40.54	7150	20220927	17.34	14110	-40.54	20230224	7320	14.62	20230817	14110	-40.54	20230224	7150	17.34	20220927	1.06	N	372800	500	30 억	36956	N	N	N	N
15	20230830	112142	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7880	60	2	0.77	69955740	8911	50.91	7860	7960	7820	10160	5480	7820	7850.49	0.61	1441	8166	7992	7796	7622	7426	8080	7710	30	2340	500	4840	10	1	6026990	475	-4.73	1.93	12	0.15	-1666.00	4075.00	14110	20230224	-44.15	7150	20220927	10.21	14110	-44.15	20230224	7320	7.65	20230817	14110	-44.15	20230224	7150	10.21	20220927	1.06	N	372800	500	30 억	36956	N	N	N	N
16	20230830	101701	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7850	30	2	0.38	52660320	6719	38.39	7860	7960	7820	10160	5480	7820	7837.52	0.61	1101	8166	7992	7796	7622	7426	8080	7710	30	2340	500	4840	10	1	6026990	473	-4.71	1.93	12	0.11	-1666.00	4075.00	14110	20230224	-44.37	7150	20220927	9.79	14110	-44.37	20230224	7320	7.24	20230817	14110	-44.37	20230224	7150	9.79	20220927	1.06	N	372800	500	30 억	36956	N	N	N	N
17	20230830	091600	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7820	0	3	0.00	15961950	2036	11.63	7860	7870	7820	10160	5480	7820	7839.86	0.61	849	8166	7992	7796	7622	7426	8080	7710	30	2340	500	4840	10	1	6026990	471	-4.69	1.92	12	0.03	-1666.00	4075.00	14110	20230224	-44.58	7150	20220927	9.37	14110	-44.58	20230224	7320	6.83	20230817	14110	-44.58	20230224	7150	9.37	20220927	1.06	N	372800	500	30 억	36956	N	N	N	N
18	20230829	161219	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7820	50	2	0.64	135937250	17503	213.06	7600	7970	7600	10100	5440	7770	7766.51	0.56	2930	7990	7880	7790	7680	7590	7935	7735	30	2330	500	4810	10	1	6026990	471	-4.69	1.92	12	0.29	-1666.00	4075.00	14110	20230224	-44.58	7150	20220927	9.37	14110	-44.58	20230224	7320	6.83	20230817	14110	-44.58	20230224	7150	9.37	20220927	1.16	N	372800	500	30 억	34012	N	N	N	N
19	20230829	151516	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7780	10	2	0.13	132233550	17028	207.28	7600	7970	7600	10100	5440	7770	7765.65	0.56	2942	7990	7880	7790	7680	7590	7935	7735	30	2330	500	4810	10	1	6026990	469	-4.67	1.91	12	0.28	-1666.00	4075.00	14110	20230224	-44.86	7150	20220927	8.81	14110	-44.86	20230224	7320	6.28	20230817	14110	-44.86	20230224	7150	8.81	20220927	1.16	N	372800	500	30 억	34012	N	N	N	N
20	20230829	141700	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7830	60	2	0.77	124845750	16083	195.78	7600	7970	7600	10100	5440	7770	7762.59	0.56	2544	7990	7880	7790	7680	7590	7935	7735	30	2330	500	4810	10	1	6026990	472	-4.70	1.92	12	0.27	-1666.00	4075.00	14110	20230224	-44.51	7150	20220927	9.51	14110	-44.51	20230224	7320	6.97	20230817	14110	-44.51	20230224	7150	9.51	20220927	1.16	N	372800	500	30 억	34012	N	N	N	N
21	20230829	131550	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7790	20	2	0.26	121086630	15601	189.91	7600	7970	7600	10100	5440	7770	7761.47	0.56	2426	7990	7880	7790	7680	7590	7935	7735	30	2330	500	4810	10	1	6026990	470	-4.68	1.91	12	0.26	-1666.00	4075.00	14110	20230224	-44.79	7150	20220927	8.95	14110	-44.79	20230224	7320	6.42	20230817	14110	-44.79	20230224	7150	8.95	20220927	1.16	N	372800	500	30 억	34012	N	N	N	N
22	20230829	121700	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7870	100	2	1.29	117350720	15123	184.09	7600	7970	7600	10100	5440	7770	7759.75	0.56	2395	7990	7880	7790	7680	7590	7935	7735	30	2330	500	4810	10	1	6026990	474	-4.72	1.93	12	0.25	-1666.00	4075.00	14110	20230224	-44.22	7150	20220927	10.07	14110	-44.22	20230224	7320	7.51	20230817	14110	-44.22	20230224	7150	10.07	20220927	1.16	N	372800	500	30 억	34012	N	N	N	N
23	20230829	112405	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7930	160	2	2.06	99378530	12825	156.12	7600	7970	7600	10100	5440	7770	7748.81	0.56	1775	7990	7880	7790	7680	7590	7935	7735	30	2330	500	4810	10	1	6026990	478	-4.76	1.95	12	0.21	-1666.00	4075.00	14110	20230224	-43.80	7150	20220927	10.91	14110	-43.80	20230224	7320	8.33	20230817	14110	-43.80	20230224	7150	10.91	20220927	1.16	N	372800	500	30 억	34012	N	N	N	N
24	20230829	101758	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7880	110	2	1.42	86704440	11220	136.58	7600	7970	7600	10100	5440	7770	7727.67	0.56	1574	7990	7880	7790	7680	7590	7935	7735	30	2330	500	4810	10	1	6026990	475	-4.73	1.93	12	0.19	-1666.00	4075.00	14110	20230224	-44.15	7150	20220927	10.21	14110	-44.15	20230224	7320	7.65	20230817	14110	-44.15	20230224	7150	10.21	20220927	1.16	N	372800	500	30 억	34012	N	N	N	N
25	20230829	091157	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7760	-10	5	-0.13	55884040	7305	88.92	7600	7800	7600	10100	5440	7770	7650.11	0.56	825	7990	7880	7790	7680	7590	7935	7735	30	2330	500	4810	10	1	6026990	468	-4.66	1.90	12	0.12	-1666.00	4075.00	14110	20230224	-45.00	7150	20220927	8.53	14110	-45.00	20230224	7320	6.01	20230817	14110	-45.00	20230224	7150	8.53	20220927	1.16	N	372800	500	30 억	34012	N	N	N	N
26	20230828	161142	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7770	50	2	0.65	62446180	8005	47.75	7720	7900	7700	10030	5410	7720	7800.95	0.55	1141	7953	7836	7673	7556	7393	7755	7475	30	2310	500	4780	10	1	6026990	468	-4.66	1.91	12	0.13	-1666.00	4075.00	14110	20230224	-44.93	7150	20220927	8.67	14110	-44.93	20230224	7320	6.15	20230817	14110	-44.93	20230224	7150	8.67	20220927	0.99	N	372800	500	30 억	32871	N	N	N	N
27	20230828	151151	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7770	50	2	0.65	56469640	7236	43.16	7720	7900	7700	10030	5410	7720	7803.99	0.55	1141	7953	7836	7673	7556	7393	7755	7475	30	2310	500	4780	10	1	6026990	468	-4.66	1.91	12	0.12	-1666.00	4075.00	14110	20230224	-44.93	7150	20220927	8.67	14110	-44.93	20230224	7320	6.15	20230817	14110	-44.93	20230224	7150	8.67	20220927	0.99	N	372800	500	30 억	32871	N	N	N	N
28	20230828	141156	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7880	160	2	2.07	52801500	6766	40.36	7720	7900	7700	10030	5410	7720	7803.95	0.55	1025	7953	7836	7673	7556	7393	7755	7475	30	2310	500	4780	10	1	6026990	475	-4.73	1.93	12	0.11	-1666.00	4075.00	14110	20230224	-44.15	7150	20220927	10.21	14110	-44.15	20230224	7320	7.65	20230817	14110	-44.15	20230224	7150	10.21	20220927	0.99	N	372800	500	30 억	32871	N	N	N	N
29	20230828	131205	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7820	100	2	1.30	43721010	5606	33.44	7720	7900	7700	10030	5410	7720	7798.97	0.55	894	7953	7836	7673	7556	7393	7755	7475	30	2310	500	4780	10	1	6026990	471	-4.69	1.92	12	0.09	-1666.00	4075.00	14110	20230224	-44.58	7150	20220927	9.37	14110	-44.58	20230224	7320	6.83	20230817	14110	-44.58	20230224	7150	9.37	20220927	0.99	N	372800	500	30 억	32871	N	N	N	N
30	20230828	121156	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7830	110	2	1.42	39222160	5028	29.99	7720	7900	7700	10030	5410	7720	7800.75	0.55	794	7953	7836	7673	7556	7393	7755	7475	30	2310	500	4780	10	1	6026990	472	-4.70	1.92	12	0.08	-1666.00	4075.00	14110	20230224	-44.51	7150	20220927	9.51	14110	-44.51	20230224	7320	6.97	20230817	14110	-44.51	20230224	7150	9.51	20220927	0.99	N	372800	500	30 억	32871	N	N	N	N
31	20230828	111152	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7830	110	2	1.42	32206410	4128	24.62	7720	7900	7700	10030	5410	7720	7801.94	0.55	361	7953	7836	7673	7556	7393	7755	7475	30	2310	500	4780	10	1	6026990	472	-4.70	1.92	12	0.07	-1666.00	4075.00	14110	20230224	-44.51	7150	20220927	9.51	14110	-44.51	20230224	7320	6.97	20230817	14110	-44.51	20230224	7150	9.51	20220927	0.99	N	372800	500	30 억	32871	N	N	N	N
32	20230828	101138	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7790	70	2	0.91	20052140	2577	15.37	7720	7880	7700	10030	5410	7720	7781.20	0.55	-140	7953	7836	7673	7556	7393	7755	7475	30	2310	500	4780	10	1	6026990	470	-4.68	1.91	12	0.04	-1666.00	4075.00	14110	20230224	-44.79	7150	20220927	8.95	14110	-44.79	20230224	7320	6.42	20230817	14110	-44.79	20230224	7150	8.95	20220927	0.99	N	372800	500	30 억	32871	N	N	N	N
33	20230828	091155	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7740	20	2	0.26	4994070	645	3.85	7720	7750	7720	10030	5410	7720	7742.74	0.55	-429	7953	7836	7673	7556	7393	7755	7475	30	2310	500	4780	10	1	6026990	466	-4.65	1.90	12	0.01	-1666.00	4075.00	14110	20230224	-45.15	7150	20220927	8.25	14110	-45.15	20230224	7320	5.74	20230817	14110	-45.15	20230224	7150	8.25	20220927	0.99	N	372800	500	30 억	32871	N	N	N	N
34	20230825	161145	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7720	-40	5	-0.52	127461400	16751	21.06	7790	7790	7510	10080	5440	7760	7609.18	0.54	516	9240	8500	8130	7390	7020	8315	7205	30	2320	500	4810	10	1	6026990	465	-4.63	1.89	12	0.28	-1666.00	4075.00	14110	20230224	-45.29	7150	20220927	7.97	14110	-45.29	20230224	7320	5.46	20230817	14110	-45.29	20230224	7150	7.97	20220927	0.99	N	372800	500	30 억	32355	N	N	N	N
35	20230825	151154	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7730	-30	5	-0.39	125531470	16501	20.74	7790	7790	7510	10080	5440	7760	7607.51	0.54	544	9240	8500	8130	7390	7020	8315	7205	30	2320	500	4810	10	1	6026990	466	-4.64	1.90	12	0.27	-1666.00	4075.00	14110	20230224	-45.22	7150	20220927	8.11	14110	-45.22	20230224	7320	5.60	20230817	14110	-45.22	20230224	7150	8.11	20220927	0.99	N	372800	500	30 억	32355	N	N	N	N
36	20230825	141152	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7540	-220	5	-2.84	113572120	14936	18.77	7790	7790	7510	10080	5440	7760	7603.92	0.54	1141	9240	8500	8130	7390	7020	8315	7205	30	2320	500	4810	10	1	6026990	454	-4.53	1.85	12	0.25	-1666.00	4075.00	14110	20230224	-46.56	7150	20220927	5.45	14110	-46.56	20230224	7320	3.01	20230817	14110	-46.56	20230224	7150	5.45	20220927	0.99	N	372800	500	30 억	32355	N	N	N	N
37	20230825	131147	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7590	-170	5	-2.19	85992750	11285	14.18	7790	7790	7510	10080	5440	7760	7620.09	0.54	1366	9240	8500	8130	7390	7020	8315	7205	30	2320	500	4810	10	1	6026990	457	-4.56	1.86	12	0.19	-1666.00	4075.00	14110	20230224	-46.21	7150	20220927	6.15	14110	-46.21	20230224	7320	3.69	20230817	14110	-46.21	20230224	7150	6.15	20220927	0.99	N	372800	500	30 억	32355	N	N	N	N
38	20230825	121149	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7600	-160	5	-2.06	78539730	10303	12.95	7790	7790	7510	10080	5440	7760	7623.00	0.54	1526	9240	8500	8130	7390	7020	8315	7205	30	2320	500	4810	10	1	6026990	458	-4.56	1.87	12	0.17	-1666.00	4075.00	14110	20230224	-46.14	7150	20220927	6.29	14110	-46.14	20230224	7320	3.83	20230817	14110	-46.14	20230224	7150	6.29	20220927	0.99	N	372800	500	30 억	32355	N	N	N	N
39	20230825	111148	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7660	-100	5	-1.29	64424820	8450	10.62	7790	7790	7510	10080	5440	7760	7624.24	0.54	1995	9240	8500	8130	7390	7020	8315	7205	30	2320	500	4810	10	1	6026990	462	-4.60	1.88	12	0.14	-1666.00	4075.00	14110	20230224	-45.71	7150	20220927	7.13	14110	-45.71	20230224	7320	4.64	20230817	14110	-45.71	20230224	7150	7.13	20220927	0.99	N	372800	500	30 억	32355	N	N	N	N
40	20230825	101153	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7610	-150	5	-1.93	52651410	6906	8.68	7790	7790	7510	10080	5440	7760	7624.01	0.54	1983	9240	8500	8130	7390	7020	8315	7205	30	2320	500	4810	10	1	6026990	459	-4.57	1.87	12	0.11	-1666.00	4075.00	14110	20230224	-46.07	7150	20220927	6.43	14110	-46.07	20230224	7320	3.96	20230817	14110	-46.07	20230224	7150	6.43	20220927	0.99	N	372800	500	30 억	32355	N	N	N	N
41	20230825	091146	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7710	-50	5	-0.64	20714660	2705	3.40	7790	7790	7600	10080	5440	7760	7657.91	0.54	891	9240	8500	8130	7390	7020	8315	7205	30	2320	500	4810	10	1	6026990	465	-4.63	1.89	12	0.04	-1666.00	4075.00	14110	20230224	-45.36	7150	20220927	7.83	14110	-45.36	20230224	7320	5.33	20230817	14110	-45.36	20230224	7150	7.83	20220927	0.99	N	372800	500	30 억	32355	N	N	N	N
42	20230824	161140	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7760	20	2	0.26	651019260	79415	804.85	8500	8870	7760	10060	5420	7740	8198.27	0.63	-5656	8140	7940	7720	7520	7300	7830	7410	30	2320	500	4790	10	1	6026990	468	-4.66	1.90	12	1.32	-1666.00	4075.00	14110	20230224	-45.00	7150	20220927	8.53	14110	-45.00	20230224	7320	6.01	20230817	14110	-45.00	20230224	7150	8.53	20220927	1.00	N	372800	500	30 억	38002	N	N	N	N
43	20230824	151137	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7850	110	2	1.42	633745320	77194	782.35	8500	8870	7760	10060	5420	7740	8209.77	0.63	-6052	8140	7940	7720	7520	7300	7830	7410	30	2320	500	4790	10	1	6026990	473	-4.71	1.93	12	1.28	-1666.00	4075.00	14110	20230224	-44.37	7150	20220927	9.79	14110	-44.37	20230224	7320	7.24	20230817	14110	-44.37	20230224	7150	9.79	20220927	1.00	N	372800	500	30 억	38002	N	N	N	N
44	20230824	141140	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7830	90	2	1.16	608979310	74023	750.21	8500	8870	7760	10060	5420	7740	8226.89	0.63	-6713	8140	7940	7720	7520	7300	7830	7410	30	2320	500	4790	10	1	6026990	472	-4.70	1.92	12	1.23	-1666.00	4075.00	14110	20230224	-44.51	7150	20220927	9.51	14110	-44.51	20230224	7320	6.97	20230817	14110	-44.51	20230224	7150	9.51	20220927	1.00	N	372800	500	30 억	38002	N	N	N	N
45	20230824	131141	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7820	80	2	1.03	594270910	72143	731.15	8500	8870	7760	10060	5420	7740	8237.40	0.63	-7330	8140	7940	7720	7520	7300	7830	7410	30	2320	500	4790	10	1	6026990	471	-4.69	1.92	12	1.20	-1666.00	4075.00	14110	20230224	-44.58	7150	20220927	9.37	14110	-44.58	20230224	7320	6.83	20230817	14110	-44.58	20230224	7150	9.37	20220927	1.00	N	372800	500	30 억	38002	N	N	N	N
46	20230824	121146	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7910	170	2	2.20	572330010	69347	702.82	8500	8870	7850	10060	5420	7740	8253.13	0.63	-8116	8140	7940	7720	7520	7300	7830	7410	30	2320	500	4790	10	1	6026990	477	-4.75	1.94	12	1.15	-1666.00	4075.00	14110	20230224	-43.94	7150	20220927	10.63	14110	-43.94	20230224	7320	8.06	20230817	14110	-43.94	20230224	7150	10.63	20220927	1.00	N	372800	500	30 억	38002	N	N	N	N
47	20230824	111139	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7930	190	2	2.45	567079400	68684	696.10	8500	8870	7850	10060	5420	7740	8256.35	0.63	-8062	8140	7940	7720	7520	7300	7830	7410	30	2320	500	4790	10	1	6026990	478	-4.76	1.95	12	1.14	-1666.00	4075.00	14110	20230224	-43.80	7150	20220927	10.91	14110	-43.80	20230224	7320	8.33	20230817	14110	-43.80	20230224	7150	10.91	20220927	1.00	N	372800	500	30 억	38002	N	N	N	N
48	20230824	101137	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7900	160	2	2.07	531334870	64170	650.35	8500	8870	7880	10060	5420	7740	8280.11	0.63	-8366	8140	7940	7720	7520	7300	7830	7410	30	2320	500	4790	10	1	6026990	476	-4.74	1.94	12	1.06	-1666.00	4075.00	14110	20230224	-44.01	7150	20220927	10.49	14110	-44.01	20230224	7320	7.92	20230817	14110	-44.01	20230224	7150	10.49	20220927	1.00	N	372800	500	30 억	38002	N	N	N	N
49	20230824	091141	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8030	290	2	3.75	388631360	46292	469.16	8500	8870	8000	10060	5420	7740	8395.22	0.63	-4919	8140	7940	7720	7520	7300	7830	7410	30	2320	500	4790	10	1	6026990	484	-4.82	1.97	12	0.77	-1666.00	4075.00	14110	20230224	-43.09	7150	20220927	12.31	14110	-43.09	20230224	7320	9.70	20230817	14110	-43.09	20230224	7150	12.31	20220927	1.00	N	372800	500	30 억	38002	N	N	N	N
50	20230823	161134	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7740	-60	5	-0.77	68596610	8841	73.50	7820	7920	7500	10140	5460	7800	7758.94	0.59	2269	8246	8022	7876	7652	7506	7950	7580	30	2340	500	4830	10	1	6026990	466	-4.65	1.90	12	0.15	-1666.00	4075.00	14110	20230224	-45.15	7150	20220927	8.25	14110	-45.15	20230224	7320	5.74	20230817	14110	-45.15	20230224	7150	8.25	20220927	1.00	N	372800	500	30 억	35733	N	N	N	N
51	20230823	151134	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7740	-60	5	-0.77	65639550	8459	70.32	7820	7920	7500	10140	5460	7800	7759.73	0.59	2223	8246	8022	7876	7652	7506	7950	7580	30	2340	500	4830	10	1	6026990	466	-4.65	1.90	12	0.14	-1666.00	4075.00	14110	20230224	-45.15	7150	20220927	8.25	14110	-45.15	20230224	7320	5.74	20230817	14110	-45.15	20230224	7150	8.25	20220927	1.00	N	372800	500	30 억	35733	N	N	N	N
52	20230823	141141	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7740	-60	5	-0.77	58166520	7495	62.31	7820	7920	7500	10140	5460	7800	7760.71	0.59	2308	8246	8022	7876	7652	7506	7950	7580	30	2340	500	4830	10	1	6026990	466	-4.65	1.90	12	0.12	-1666.00	4075.00	14110	20230224	-45.15	7150	20220927	8.25	14110	-45.15	20230224	7320	5.74	20230817	14110	-45.15	20230224	7150	8.25	20220927	1.00	N	372800	500	30 억	35733	N	N	N	N
53	20230823	131131	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7770	-30	5	-0.38	54119330	6974	57.98	7820	7920	7500	10140	5460	7800	7760.16	0.59	2149	8246	8022	7876	7652	7506	7950	7580	30	2340	500	4830	10	1	6026990	468	-4.66	1.91	12	0.12	-1666.00	4075.00	14110	20230224	-44.93	7150	20220927	8.67	14110	-44.93	20230224	7320	6.15	20230817	14110	-44.93	20230224	7150	8.67	20220927	1.00	N	372800	500	30 억	35733	N	N	N	N
54	20230823	121141	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7800	0	3	0.00	49200550	6342	52.72	7820	7920	7500	10140	5460	7800	7757.89	0.59	2206	8246	8022	7876	7652	7506	7950	7580	30	2340	500	4830	10	1	6026990	470	-4.68	1.91	12	0.11	-1666.00	4075.00	14110	20230224	-44.72	7150	20220927	9.09	14110	-44.72	20230224	7320	6.56	20230817	14110	-44.72	20230224	7150	9.09	20220927	1.00	N	372800	500	30 억	35733	N	N	N	N
55	20230823	111136	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7820	20	2	0.26	42663540	5504	45.76	7820	7920	7500	10140	5460	7800	7751.37	0.59	1856	8246	8022	7876	7652	7506	7950	7580	30	2340	500	4830	10	1	6026990	471	-4.69	1.92	12	0.09	-1666.00	4075.00	14110	20230224	-44.58	7150	20220927	9.37	14110	-44.58	20230224	7320	6.83	20230817	14110	-44.58	20230224	7150	9.37	20220927	1.00	N	372800	500	30 억	35733	N	N	N	N
56	20230823	101137	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7780	-20	5	-0.26	29679800	3846	31.97	7820	7840	7500	10140	5460	7800	7717.06	0.59	1113	8246	8022	7876	7652	7506	7950	7580	30	2340	500	4830	10	1	6026990	469	-4.67	1.91	12	0.06	-1666.00	4075.00	14110	20230224	-44.86	7150	20220927	8.81	14110	-44.86	20230224	7320	6.28	20230817	14110	-44.86	20230224	7150	8.81	20220927	1.00	N	372800	500	30 억	35733	N	N	N	N
57	20230823	091145	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7650	-150	5	-1.92	10274700	1350	11.22	7820	7820	7500	10140	5460	7800	7610.89	0.59	615	8246	8022	7876	7652	7506	7950	7580	30	2340	500	4830	10	1	6026990	461	-4.59	1.88	12	0.02	-1666.00	4075.00	14110	20230224	-45.78	7150	20220927	6.99	14110	-45.78	20230224	7320	4.51	20230817	14110	-45.78	20230224	7150	6.99	20220927	1.00	N	372800	500	30 억	35733	N	N	N	N
58	20230822	161129	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7800	40	2	0.52	93983730	11957	115.48	8100	8100	7730	10080	5440	7760	7860.15	0.67	-4740	8160	7960	7680	7480	7200	8060	7580	30	2320	500	4810	10	1	6026990	470	-4.68	1.91	12	0.20	-1666.00	4075.00	14110	20230224	-44.72	7150	20220927	9.09	14110	-44.72	20230224	7320	6.56	20230817	14110	-44.72	20230224	7150	9.09	20220927	1.02	N	372800	500	30 억	40433	N	N	N	N
59	20230822	151129	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7760	0	3	0.00	93297590	11869	114.63	8100	8100	7730	10080	5440	7760	7860.61	0.67	-4727	8160	7960	7680	7480	7200	8060	7580	30	2320	500	4810	10	1	6026990	468	-4.66	1.90	12	0.20	-1666.00	4075.00	14110	20230224	-45.00	7150	20220927	8.53	14110	-45.00	20230224	7320	6.01	20230817	14110	-45.00	20230224	7150	8.53	20220927	1.02	N	372800	500	30 억	40433	N	N	N	N
60	20230822	141130	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7790	30	2	0.39	80894840	10273	99.22	8100	8100	7780	10080	5440	7760	7874.51	0.67	-4491	8160	7960	7680	7480	7200	8060	7580	30	2320	500	4810	10	1	6026990	470	-4.68	1.91	12	0.17	-1666.00	4075.00	14110	20230224	-44.79	7150	20220927	8.95	14110	-44.79	20230224	7320	6.42	20230817	14110	-44.79	20230224	7150	8.95	20220927	1.02	N	372800	500	30 억	40433	N	N	N	N
61	20230822	131127	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7800	40	2	0.52	71952570	9126	88.14	8100	8100	7780	10080	5440	7760	7884.35	0.67	-3727	8160	7960	7680	7480	7200	8060	7580	30	2320	500	4810	10	1	6026990	470	-4.68	1.91	12	0.15	-1666.00	4075.00	14110	20230224	-44.72	7150	20220927	9.09	14110	-44.72	20230224	7320	6.56	20230817	14110	-44.72	20230224	7150	9.09	20220927	1.02	N	372800	500	30 억	40433	N	N	N	N
62	20230822	121113	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7820	60	2	0.77	68442080	8677	83.80	8100	8100	7780	10080	5440	7760	7887.76	0.67	-3540	8160	7960	7680	7480	7200	8060	7580	30	2320	500	4810	10	1	6026990	471	-4.69	1.92	12	0.14	-1666.00	4075.00	14110	20230224	-44.58	7150	20220927	9.37	14110	-44.58	20230224	7320	6.83	20230817	14110	-44.58	20230224	7150	9.37	20220927	1.02	N	372800	500	30 억	40433	N	N	N	N
63	20230822	111127	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7830	70	2	0.90	66130730	8383	80.96	8100	8100	7780	10080	5440	7760	7888.67	0.67	-3278	8160	7960	7680	7480	7200	8060	7580	30	2320	500	4810	10	1	6026990	472	-4.70	1.92	12	0.14	-1666.00	4075.00	14110	20230224	-44.51	7150	20220927	9.51	14110	-44.51	20230224	7320	6.97	20230817	14110	-44.51	20230224	7150	9.51	20220927	1.02	N	372800	500	30 억	40433	N	N	N	N
64	20230822	101124	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7800	40	2	0.52	52224200	6604	63.78	8100	8100	7780	10080	5440	7760	7907.96	0.67	-3285	8160	7960	7680	7480	7200	8060	7580	30	2320	500	4810	10	1	6026990	470	-4.68	1.91	12	0.11	-1666.00	4075.00	14110	20230224	-44.72	7150	20220927	9.09	14110	-44.72	20230224	7320	6.56	20230817	14110	-44.72	20230224	7150	9.09	20220927	1.02	N	372800	500	30 억	40433	N	N	N	N
65	20230822	091122	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7850	90	2	1.16	24740690	3090	29.84	8100	8100	7850	10080	5440	7760	8006.70	0.67	-2054	8160	7960	7680	7480	7200	8060	7580	30	2320	500	4810	10	1	6026990	473	-4.71	1.93	12	0.05	-1666.00	4075.00	14110	20230224	-44.37	7150	20220927	9.79	14110	-44.37	20230224	7320	7.24	20230817	14110	-44.37	20230224	7150	9.79	20220927	1.02	N	372800	500	30 억	40433	N	N	N	N
66	20230821	161121	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7760	160	2	2.11	79986990	10332	157.67	7400	7880	7400	9880	5320	7600	7741.67	0.69	-1107	7913	7756	7543	7386	7173	7835	7465	30	2280	500	4710	10	1	6026990	468	-4.66	1.90	12	0.17	-1666.00	4075.00	14110	20230224	-45.00	7150	20220927	8.53	14110	-45.00	20230224	7320	6.01	20230817	14110	-45.00	20230224	7150	8.53	20220927	1.02	N	372800	500	30 억	41540	N	N	N	N
67	20230821	151128	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7760	160	2	2.11	78434320	10132	154.62	7400	7880	7400	9880	5320	7600	7741.25	0.69	-1097	7913	7756	7543	7386	7173	7835	7465	30	2280	500	4710	10	1	6026990	468	-4.66	1.90	12	0.17	-1666.00	4075.00	14110	20230224	-45.00	7150	20220927	8.53	14110	-45.00	20230224	7320	6.01	20230817	14110	-45.00	20230224	7150	8.53	20220927	1.02	N	372800	500	30 억	41540	N	N	N	N
68	20230821	141122	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7790	190	2	2.50	67347450	8707	132.87	7400	7880	7400	9880	5320	7600	7734.86	0.69	-1580	7913	7756	7543	7386	7173	7835	7465	30	2280	500	4710	10	1	6026990	470	-4.68	1.91	12	0.14	-1666.00	4075.00	14110	20230224	-44.79	7150	20220927	8.95	14110	-44.79	20230224	7320	6.42	20230817	14110	-44.79	20230224	7150	8.95	20220927	1.02	N	372800	500	30 억	41540	N	N	N	N
69	20230821	131136	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7700	100	2	1.32	56120410	7266	110.88	7400	7880	7400	9880	5320	7600	7723.70	0.69	-857	7913	7756	7543	7386	7173	7835	7465	30	2280	500	4710	10	1	6026990	464	-4.62	1.89	12	0.12	-1666.00	4075.00	14110	20230224	-45.43	7150	20220927	7.69	14110	-45.43	20230224	7320	5.19	20230817	14110	-45.43	20230224	7150	7.69	20220927	1.02	N	372800	500	30 억	41540	N	N	N	N
70	20230821	121133	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7750	150	2	1.97	40045810	5184	79.11	7400	7880	7400	9880	5320	7600	7724.89	0.69	-831	7913	7756	7543	7386	7173	7835	7465	30	2280	500	4710	10	1	6026990	467	-4.65	1.90	12	0.09	-1666.00	4075.00	14110	20230224	-45.07	7150	20220927	8.39	14110	-45.07	20230224	7320	5.87	20230817	14110	-45.07	20230224	7150	8.39	20220927	1.02	N	372800	500	30 억	41540	N	N	N	N
71	20230821	111122	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7770	170	2	2.24	33964740	4401	67.16	7400	7880	7400	9880	5320	7600	7717.51	0.69	-583	7913	7756	7543	7386	7173	7835	7465	30	2280	500	4710	10	1	6026990	468	-4.66	1.91	12	0.07	-1666.00	4075.00	14110	20230224	-44.93	7150	20220927	8.67	14110	-44.93	20230224	7320	6.15	20230817	14110	-44.93	20230224	7150	8.67	20220927	1.02	N	372800	500	30 억	41540	N	N	N	N
72	20230821	101121	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7830	230	2	3.03	28844190	3745	57.15	7400	7850	7400	9880	5320	7600	7702.05	0.69	-497	7913	7756	7543	7386	7173	7835	7465	30	2280	500	4710	10	1	6026990	472	-4.70	1.92	12	0.06	-1666.00	4075.00	14110	20230224	-44.51	7150	20220927	9.51	14110	-44.51	20230224	7320	6.97	20230817	14110	-44.51	20230224	7150	9.51	20220927	1.02	N	372800	500	30 억	41540	N	N	N	N
73	20230821	091132	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7590	-10	5	-0.13	5910770	788	12.03	7400	7630	7400	9880	5320	7600	7500.98	0.69	-87	7913	7756	7543	7386	7173	7835	7465	30	2280	500	4710	10	1	6026990	457	-4.56	1.86	12	0.01	-1666.00	4075.00	14110	20230224	-46.21	7150	20220927	6.15	14110	-46.21	20230224	7320	3.69	20230817	14110	-46.21	20230224	7150	6.15	20220927	1.02	N	372800	500	30 억	41540	N	N	N	N
74	20230818	161122	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7600	70	2	0.93	49234000	6553	42.53	7500	7700	7330	9780	5280	7530	7513.12	0.72	-1656	7803	7666	7493	7356	7183	7580	7270	30	2250	500	4660	10	1	6026990	458	-4.56	1.87	12	0.11	-1666.00	4075.00	14110	20230224	-46.14	7150	20220927	6.29	14110	-46.14	20230224	7320	3.83	20230817	14110	-46.14	20230224	7150	6.29	20220927	1.05	N	372800	500	30 억	43196	N	N	N	N
75	20230818	151113	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7550	20	2	0.27	46987720	6257	40.61	7500	7700	7330	9780	5280	7530	7509.62	0.72	-1559	7803	7666	7493	7356	7183	7580	7270	30	2250	500	4660	10	1	6026990	455	-4.53	1.85	12	0.10	-1666.00	4075.00	14110	20230224	-46.49	7150	20220927	5.59	14110	-46.49	20230224	7320	3.14	20230817	14110	-46.49	20230224	7150	5.59	20220927	1.05	N	372800	500	30 억	43196	N	N	N	N
76	20230818	141122	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7530	0	3	0.00	40306710	5371	34.86	7500	7700	7330	9780	5280	7530	7504.51	0.72	-1444	7803	7666	7493	7356	7183	7580	7270	30	2250	500	4660	10	1	6026990	454	-4.52	1.85	12	0.09	-1666.00	4075.00	14110	20230224	-46.63	7150	20220927	5.31	14110	-46.63	20230224	7320	2.87	20230817	14110	-46.63	20230224	7150	5.31	20220927	1.05	N	372800	500	30 억	43196	N	N	N	N
77	20230818	131114	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7580	50	2	0.66	31190610	4164	27.02	7500	7700	7330	9780	5280	7530	7490.54	0.72	-1402	7803	7666	7493	7356	7183	7580	7270	30	2250	500	4660	10	1	6026990	457	-4.55	1.86	12	0.07	-1666.00	4075.00	14110	20230224	-46.28	7150	20220927	6.01	14110	-46.28	20230224	7320	3.55	20230817	14110	-46.28	20230224	7150	6.01	20220927	1.05	N	372800	500	30 억	43196	N	N	N	N
78	20230818	121126	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7530	0	3	0.00	26632010	3562	23.12	7500	7700	7330	9780	5280	7530	7476.70	0.72	-1287	7803	7666	7493	7356	7183	7580	7270	30	2250	500	4660	10	1	6026990	454	-4.52	1.85	12	0.06	-1666.00	4075.00	14110	20230224	-46.63	7150	20220927	5.31	14110	-46.63	20230224	7320	2.87	20230817	14110	-46.63	20230224	7150	5.31	20220927	1.05	N	372800	500	30 억	43196	N	N	N	N
79	20230818	111117	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7580	50	2	0.66	20009580	2686	17.43	7500	7700	7330	9780	5280	7530	7449.58	0.72	-1319	7803	7666	7493	7356	7183	7580	7270	30	2250	500	4660	10	1	6026990	457	-4.55	1.86	12	0.04	-1666.00	4075.00	14110	20230224	-46.28	7150	20220927	6.01	14110	-46.28	20230224	7320	3.55	20230817	14110	-46.28	20230224	7150	6.01	20220927	1.05	N	372800	500	30 억	43196	N	N	N	N
80	20230818	101123	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7500	-30	5	-0.40	16400690	2207	14.32	7500	7570	7330	9780	5280	7530	7431.21	0.72	-1127	7803	7666	7493	7356	7183	7580	7270	30	2250	500	4660	10	1	6026990	452	-4.50	1.84	12	0.04	-1666.00	4075.00	14110	20230224	-46.85	7150	20220927	4.90	14110	-46.85	20230224	7320	2.46	20230817	14110	-46.85	20230224	7150	4.90	20220927	1.05	N	372800	500	30 억	43196	N	N	N	N
81	20230818	091128	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7330	-200	5	-2.66	8407770	1136	7.37	7500	7570	7330	9780	5280	7530	7401.21	0.72	-669	7803	7666	7493	7356	7183	7580	7270	30	2250	500	4660	10	1	6026990	442	-4.40	1.80	12	0.02	-1666.00	4075.00	14110	20230224	-48.05	7150	20220927	2.52	14110	-48.05	20230224	7320	0.14	20230817	14110	-48.05	20230224	7150	2.52	20220927	1.05	N	372800	500	30 억	43196	N	N	N	N
82	20230817	161123	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7530	-100	5	-1.31	114256600	15409	92.21	7600	7630	7320	9910	5350	7630	7414.93	0.72	-69	7950	7790	7660	7500	7370	7725	7435	30	2280	500	4730	10	1	6026990	454	-4.52	1.85	12	0.26	-1666.00	4075.00	14110	20230224	-46.63	7150	20220927	5.31	14110	-46.63	20230224	7320	2.87	20230817	14110	-46.63	20230224	7150	5.31	20220927	1.06	N	372800	500	30 억	43265	N	N	N	N
83	20230817	151130	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7520	-110	5	-1.44	113136390	15260	91.32	7600	7630	7320	9910	5350	7630	7413.92	0.72	-79	7950	7790	7660	7500	7370	7725	7435	30	2280	500	4730	10	1	6026990	453	-4.51	1.85	12	0.25	-1666.00	4075.00	14110	20230224	-46.70	7150	20220927	5.17	14110	-46.70	20230224	7320	2.73	20230817	14110	-46.70	20230224	7150	5.17	20220927	1.06	N	372800	500	30 억	43265	N	N	N	N
84	20230817	141119	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7550	-80	5	-1.05	107893370	14564	87.15	7600	7600	7320	9910	5350	7630	7408.22	0.72	26	7950	7790	7660	7500	7370	7725	7435	30	2280	500	4730	10	1	6026990	455	-4.53	1.85	12	0.24	-1666.00	4075.00	14110	20230224	-46.49	7150	20220927	5.59	14110	-46.49	20230224	7320	3.14	20230817	14110	-46.49	20230224	7150	5.59	20220927	1.06	N	372800	500	30 억	43265	N	N	N	N
85	20230817	131116	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7470	-160	5	-2.10	97821870	13211	79.06	7600	7600	7320	9910	5350	7630	7404.58	0.72	-616	7950	7790	7660	7500	7370	7725	7435	30	2280	500	4730	10	1	6026990	450	-4.48	1.83	12	0.22	-1666.00	4075.00	14110	20230224	-47.06	7150	20220927	4.48	14110	-47.06	20230224	7320	2.05	20230817	14110	-47.06	20230224	7150	4.48	20220927	1.06	N	372800	500	30 억	43265	N	N	N	N
86	20230817	121119	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7420	-210	5	-2.75	80830290	10930	65.41	7600	7600	7320	9910	5350	7630	7395.27	0.72	-1827	7950	7790	7660	7500	7370	7725	7435	30	2280	500	4730	10	1	6026990	447	-4.45	1.82	12	0.18	-1666.00	4075.00	14110	20230224	-47.41	7150	20220927	3.78	14110	-47.41	20230224	7320	1.37	20230817	14110	-47.41	20230224	7150	3.78	20220927	1.06	N	372800	500	30 억	43265	N	N	N	N
87	20230817	111121	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7380	-250	5	-3.28	71688590	9691	57.99	7600	7600	7320	9910	5350	7630	7397.44	0.72	-1848	7950	7790	7660	7500	7370	7725	7435	30	2280	500	4730	10	1	6026990	445	-4.43	1.81	12	0.16	-1666.00	4075.00	14110	20230224	-47.70	7150	20220927	3.22	14110	-47.70	20230224	7320	0.82	20230817	14110	-47.70	20230224	7150	3.22	20220927	1.06	N	372800	500	30 억	43265	N	N	N	N
88	20230817	101115	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7390	-240	5	-3.15	41797330	5637	33.73	7600	7600	7320	9910	5350	7630	7414.82	0.72	-822	7950	7790	7660	7500	7370	7725	7435	30	2280	500	4730	10	1	6026990	445	-4.44	1.81	12	0.09	-1666.00	4075.00	14110	20230224	-47.63	7150	20220927	3.36	14110	-47.63	20230224	7320	0.96	20230817	14110	-47.63	20230224	7150	3.36	20220927	1.06	N	372800	500	30 억	43265	N	N	N	N
89	20230817	091113	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7390	-240	5	-3.15	13756750	1844	11.03	7600	7600	7390	9910	5350	7630	7460.28	0.72	-912	7950	7790	7660	7500	7370	7725	7435	30	2280	500	4730	10	1	6026990	445	-4.44	1.81	12	0.03	-1666.00	4075.00	14110	20230224	-47.63	7150	20220927	3.36	14110	-47.63	20230224	7370	0.27	20230102	14110	-47.63	20230224	7150	3.36	20220927	1.06	N	372800	500	30 억	43265	N	N	N	N
90	20230816	161119	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7630	-130	5	-1.68	127902920	16708	113.57	7760	7820	7530	10080	5440	7760	7655.19	0.77	-2957	8473	8116	7813	7456	7153	7965	7305	30	2320	500	4810	10	1	6026990	460	-4.58	1.87	12	0.28	-1666.00	4075.00	14110	20230224	-45.92	7150	20220927	6.71	14110	-45.92	20230224	7370	3.53	20230102	14110	-45.92	20230224	7150	6.71	20220927	1.08	N	372800	500	30 억	46222	N	N	N	N
91	20230816	151122	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7630	-130	5	-1.68	121599940	15882	107.96	7760	7820	7530	10080	5440	7760	7656.46	0.77	-2933	8473	8116	7813	7456	7153	7965	7305	30	2320	500	4810	10	1	6026990	460	-4.58	1.87	12	0.26	-1666.00	4075.00	14110	20230224	-45.92	7150	20220927	6.71	14110	-45.92	20230224	7370	3.53	20230102	14110	-45.92	20230224	7150	6.71	20220927	1.08	N	372800	500	30 억	46222	N	N	N	N
92	20230816	141119	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7630	-130	5	-1.68	118233670	15440	104.96	7760	7820	7530	10080	5440	7760	7657.62	0.77	-2854	8473	8116	7813	7456	7153	7965	7305	30	2320	500	4810	10	1	6026990	460	-4.58	1.87	12	0.26	-1666.00	4075.00	14110	20230224	-45.92	7150	20220927	6.71	14110	-45.92	20230224	7370	3.53	20230102	14110	-45.92	20230224	7150	6.71	20220927	1.08	N	372800	500	30 억	46222	N	N	N	N
93	20230816	131116	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7650	-110	5	-1.42	109869260	14344	97.51	7760	7820	7530	10080	5440	7760	7659.60	0.77	-2545	8473	8116	7813	7456	7153	7965	7305	30	2320	500	4810	10	1	6026990	461	-4.59	1.88	12	0.24	-1666.00	4075.00	14110	20230224	-45.78	7150	20220927	6.99	14110	-45.78	20230224	7370	3.80	20230102	14110	-45.78	20230224	7150	6.99	20220927	1.08	N	372800	500	30 억	46222	N	N	N	N
94	20230816	121133	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7710	-50	5	-0.64	100092460	13071	88.85	7760	7820	7530	10080	5440	7760	7657.60	0.77	-2234	8473	8116	7813	7456	7153	7965	7305	30	2320	500	4810	10	1	6026990	465	-4.63	1.89	12	0.22	-1666.00	4075.00	14110	20230224	-45.36	7150	20220927	7.83	14110	-45.36	20230224	7370	4.61	20230102	14110	-45.36	20230224	7150	7.83	20220927	1.08	N	372800	500	30 억	46222	N	N	N	N
95	20230816	111129	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7680	-80	5	-1.03	88097130	11511	78.25	7760	7820	7530	10080	5440	7760	7653.30	0.77	-1593	8473	8116	7813	7456	7153	7965	7305	30	2320	500	4810	10	1	6026990	463	-4.61	1.88	12	0.19	-1666.00	4075.00	14110	20230224	-45.57	7150	20220927	7.41	14110	-45.57	20230224	7370	4.21	20230102	14110	-45.57	20230224	7150	7.41	20220927	1.08	N	372800	500	30 억	46222	N	N	N	N
96	20230816	101121	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7530	-230	5	-2.96	59223710	7737	52.59	7760	7820	7530	10080	5440	7760	7654.61	0.77	-1981	8473	8116	7813	7456	7153	7965	7305	30	2320	500	4810	10	1	6026990	454	-4.52	1.85	12	0.13	-1666.00	4075.00	14110	20230224	-46.63	7150	20220927	5.31	14110	-46.63	20230224	7370	2.17	20230102	14110	-46.63	20230224	7150	5.31	20220927	1.08	N	372800	500	30 억	46222	N	N	N	N
97	20230816	091115	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7690	-70	5	-0.90	27851360	3594	24.43	7760	7820	7670	10080	5440	7760	7749.40	0.77	-223	8473	8116	7813	7456	7153	7965	7305	30	2320	500	4810	10	1	6026990	463	-4.62	1.89	12	0.06	-1666.00	4075.00	14110	20230224	-45.50	7150	20220927	7.55	14110	-45.50	20230224	7370	4.34	20230102	14110	-45.50	20230224	7150	7.55	20220927	1.08	N	372800	500	30 억	46222	N	N	N	N
98	20230814	161105	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7760	-390	5	-4.79	115356670	14705	443.72	8170	8170	7510	10590	5710	8150	7846.75	0.80	-1757	8356	8252	8146	8042	7936	8305	8095	30	2440	500	5050	10	1	6026990	468	-4.66	1.90	12	0.24	-1666.00	4075.00	14110	20230224	-45.00	7150	20220927	8.53	14110	-45.00	20230224	7370	5.29	20230102	14110	-45.00	20230224	7150	8.53	20220927	1.10	N	372800	500	30 억	47979	N	N	N	N
99	20230814	151103	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7860	-290	5	-3.56	102250560	13025	393.03	8170	8170	7510	10590	5710	8150	7850.33	0.80	-1412	8356	8252	8146	8042	7936	8305	8095	30	2440	500	5050	10	1	6026990	474	-4.72	1.93	12	0.22	-1666.00	4075.00	14110	20230224	-44.29	7150	20220927	9.93	14110	-44.29	20230224	7370	6.65	20230102	14110	-44.29	20230224	7150	9.93	20220927	1.10	N	372800	500	30 억	47979	N	N	N	N
100	20230814	141106	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8010	-140	5	-1.72	52756400	6636	200.24	8170	8170	7840	10590	5710	8150	7950.03	0.80	-1670	8356	8252	8146	8042	7936	8305	8095	30	2440	500	5050	10	1	6026990	483	-4.81	1.97	12	0.11	-1666.00	4075.00	14110	20230224	-43.23	7150	20220927	12.03	14110	-43.23	20230224	7370	8.68	20230102	14110	-43.23	20230224	7150	12.03	20220927	1.10	N	372800	500	30 억	47979	N	N	N	N
101	20230814	131052	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7980	-170	5	-2.09	51654760	6498	196.08	8170	8170	7840	10590	5710	8150	7949.33	0.80	-1641	8356	8252	8146	8042	7936	8305	8095	30	2440	500	5050	10	1	6026990	481	-4.79	1.96	12	0.11	-1666.00	4075.00	14110	20230224	-43.44	7150	20220927	11.61	14110	-43.44	20230224	7370	8.28	20230102	14110	-43.44	20230224	7150	11.61	20220927	1.10	N	372800	500	30 억	47979	N	N	N	N
102	20230814	121102	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7940	-210	5	-2.58	48516770	6104	184.19	8170	8170	7840	10590	5710	8150	7948.36	0.80	-1658	8356	8252	8146	8042	7936	8305	8095	30	2440	500	5050	10	1	6026990	479	-4.77	1.95	12	0.10	-1666.00	4075.00	14110	20230224	-43.73	7150	20220927	11.05	14110	-43.73	20230224	7370	7.73	20230102	14110	-43.73	20230224	7150	11.05	20220927	1.10	N	372800	500	30 억	47979	N	N	N	N
103	20230814	111053	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7960	-190	5	-2.33	44991670	5660	170.79	8170	8170	7840	10590	5710	8150	7949.06	0.80	-1231	8356	8252	8146	8042	7936	8305	8095	30	2440	500	5050	10	1	6026990	480	-4.78	1.95	12	0.09	-1666.00	4075.00	14110	20230224	-43.59	7150	20220927	11.33	14110	-43.59	20230224	7370	8.01	20230102	14110	-43.59	20230224	7150	11.33	20220927	1.10	N	372800	500	30 억	47979	N	N	N	N
104	20230814	101058	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7970	-180	5	-2.21	40077580	5041	152.11	8170	8170	7840	10590	5710	8150	7950.32	0.80	-1135	8356	8252	8146	8042	7936	8305	8095	30	2440	500	5050	10	1	6026990	480	-4.78	1.96	12	0.08	-1666.00	4075.00	14110	20230224	-43.52	7150	20220927	11.47	14110	-43.52	20230224	7370	8.14	20230102	14110	-43.52	20230224	7150	11.47	20220927	1.10	N	372800	500	30 억	47979	N	N	N	N
105	20230814	091053	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8010	-140	5	-1.72	469550	58	1.75	8170	8170	8010	10590	5710	8150	8095.69	0.80	-37	8356	8252	8146	8042	7936	8305	8095	30	2440	500	5050	10	1	6026990	483	-4.81	1.97	12	0.00	-1666.00	4075.00	14110	20230224	-43.23	7150	20220927	12.03	14110	-43.23	20230224	7370	8.68	20230102	14110	-43.23	20230224	7150	12.03	20220927	1.10	N	372800	500	30 억	47979	N	N	N	N
106	20230811	161054	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8150	90	2	1.12	25027460	3078	79.29	8120	8250	8040	10470	5650	8060	8131.07	0.77	1629	8426	8242	8116	7932	7806	8180	7870	30	2410	500	4990	10	1	6026990	491	-4.89	2.00	12	0.05	-1666.00	4075.00	14110	20230224	-42.24	7150	20220927	13.99	14110	-42.24	20230224	7370	10.58	20230102	14110	-42.24	20230224	7150	13.99	20220927	1.12	N	372800	500	30 억	46350	N	N	N	N
107	20230811	151048	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8140	80	2	0.99	22590810	2779	71.59	8120	8250	8040	10470	5650	8060	8129.11	0.77	1629	8426	8242	8116	7932	7806	8180	7870	30	2410	500	4990	10	1	6026990	491	-4.89	2.00	12	0.05	-1666.00	4075.00	14110	20230224	-42.31	7150	20220927	13.85	14110	-42.31	20230224	7370	10.45	20230102	14110	-42.31	20230224	7150	13.85	20220927	1.12	N	372800	500	30 억	46350	N	N	N	N
108	20230811	141046	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8180	120	2	1.49	20642780	2540	65.43	8120	8250	8040	10470	5650	8060	8127.08	0.77	1598	8426	8242	8116	7932	7806	8180	7870	30	2410	500	4990	10	1	6026990	493	-4.91	2.01	12	0.04	-1666.00	4075.00	14110	20230224	-42.03	7150	20220927	14.41	14110	-42.03	20230224	7370	10.99	20230102	14110	-42.03	20230224	7150	14.41	20220927	1.12	N	372800	500	30 억	46350	N	N	N	N
109	20230811	131046	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8180	120	2	1.49	20421900	2513	64.73	8120	8250	8040	10470	5650	8060	8126.50	0.77	1620	8426	8242	8116	7932	7806	8180	7870	30	2410	500	4990	10	1	6026990	493	-4.91	2.01	12	0.04	-1666.00	4075.00	14110	20230224	-42.03	7150	20220927	14.41	14110	-42.03	20230224	7370	10.99	20230102	14110	-42.03	20230224	7150	14.41	20220927	1.12	N	372800	500	30 억	46350	N	N	N	N
110	20230811	121037	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8170	110	2	1.36	19621740	2415	62.21	8120	8250	8040	10470	5650	8060	8124.94	0.77	1589	8426	8242	8116	7932	7806	8180	7870	30	2410	500	4990	10	1	6026990	492	-4.90	2.00	12	0.04	-1666.00	4075.00	14110	20230224	-42.10	7150	20220927	14.27	14110	-42.10	20230224	7370	10.85	20230102	14110	-42.10	20230224	7150	14.27	20220927	1.12	N	372800	500	30 억	46350	N	N	N	N
111	20230811	111037	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8090	30	2	0.37	12421880	1525	39.28	8120	8250	8040	10470	5650	8060	8145.50	0.77	746	8426	8242	8116	7932	7806	8180	7870	30	2410	500	4990	10	1	6026990	488	-4.86	1.99	12	0.03	-1666.00	4075.00	14110	20230224	-42.66	7150	20220927	13.15	14110	-42.66	20230224	7370	9.77	20230102	14110	-42.66	20230224	7150	13.15	20220927	1.12	N	372800	500	30 억	46350	N	N	N	N
112	20230811	101031	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8200	140	2	1.74	8037740	987	25.43	8120	8200	8040	10470	5650	8060	8143.61	0.77	837	8426	8242	8116	7932	7806	8180	7870	30	2410	500	4990	10	1	6026990	494	-4.92	2.01	12	0.02	-1666.00	4075.00	14110	20230224	-41.89	7150	20220927	14.69	14110	-41.89	20230224	7370	11.26	20230102	14110	-41.89	20230224	7150	14.69	20220927	1.12	N	372800	500	30 억	46350	N	N	N	N
113	20230811	091045	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8110	50	2	0.62	615200	76	1.96	8120	8120	8040	10470	5650	8060	8094.74	0.77	-2	8426	8242	8116	7932	7806	8180	7870	30	2410	500	4990	10	1	6026990	489	-4.87	1.99	12	0.00	-1666.00	4075.00	14110	20230224	-42.52	7150	20220927	13.43	14110	-42.52	20230224	7370	10.04	20230102	14110	-42.52	20230224	7150	13.43	20220927	1.12	N	372800	500	30 억	46350	N	N	N	N
114	20230810	161033	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8060	-180	5	-2.18	29755270	3682	39.08	8300	8300	7990	10710	5770	8240	8081.28	0.78	-942	8500	8370	8140	8010	7780	8435	8075	30	2470	500	5100	10	1	6026990	486	-4.84	1.98	12	0.06	-1666.00	4075.00	14110	20230224	-42.88	7150	20220927	12.73	14110	-42.88	20230224	7370	9.36	20230102	14110	-42.88	20230224	7150	12.73	20220927	1.09	N	372800	500	30 억	47292	N	N	N	N
115	20230810	151030	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8150	-90	5	-1.09	27687570	3425	36.35	8300	8300	7990	10710	5770	8240	8083.96	0.78	-1015	8500	8370	8140	8010	7780	8435	8075	30	2470	500	5100	10	1	6026990	491	-4.89	2.00	12	0.06	-1666.00	4075.00	14110	20230224	-42.24	7150	20220927	13.99	14110	-42.24	20230224	7370	10.58	20230102	14110	-42.24	20230224	7150	13.99	20220927	1.09	N	372800	500	30 억	47292	N	N	N	N
116	20230810	141031	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8230	-10	5	-0.12	22700400	2808	29.81	8300	8300	7990	10710	5770	8240	8084.19	0.78	-1031	8500	8370	8140	8010	7780	8435	8075	30	2470	500	5100	10	1	6026990	496	-4.94	2.02	12	0.05	-1666.00	4075.00	14110	20230224	-41.67	7150	20220927	15.10	14110	-41.67	20230224	7370	11.67	20230102	14110	-41.67	20230224	7150	15.10	20220927	1.09	N	372800	500	30 억	47292	N	N	N	N
117	20230810	131021	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8050	-190	5	-2.31	14824900	1838	19.51	8300	8300	7990	10710	5770	8240	8065.78	0.78	-1089	8500	8370	8140	8010	7780	8435	8075	30	2470	500	5100	10	1	6026990	485	-4.83	1.98	12	0.03	-1666.00	4075.00	14110	20230224	-42.95	7150	20220927	12.59	14110	-42.95	20230224	7370	9.23	20230102	14110	-42.95	20230224	7150	12.59	20220927	1.09	N	372800	500	30 억	47292	N	N	N	N
118	20230810	121041	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8080	-160	5	-1.94	14590930	1809	19.20	8300	8300	7990	10710	5770	8240	8065.74	0.78	-1079	8500	8370	8140	8010	7780	8435	8075	30	2470	500	5100	10	1	6026990	487	-4.85	1.98	12	0.03	-1666.00	4075.00	14110	20230224	-42.74	7150	20220927	13.01	14110	-42.74	20230224	7370	9.63	20230102	14110	-42.74	20230224	7150	13.01	20220927	1.09	N	372800	500	30 억	47292	N	N	N	N
119	20230810	111043	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8090	-150	5	-1.82	14211180	1762	18.70	8300	8300	7990	10710	5770	8240	8065.37	0.78	-1064	8500	8370	8140	8010	7780	8435	8075	30	2470	500	5100	10	1	6026990	488	-4.86	1.99	12	0.03	-1666.00	4075.00	14110	20230224	-42.66	7150	20220927	13.15	14110	-42.66	20230224	7370	9.77	20230102	14110	-42.66	20230224	7150	13.15	20220927	1.09	N	372800	500	30 억	47292	N	N	N	N
120	20230810	101036	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8000	-240	5	-2.91	14011130	1737	18.44	8300	8300	8000	10710	5770	8240	8066.28	0.78	-1064	8500	8370	8140	8010	7780	8435	8075	30	2470	500	5100	10	1	6026990	482	-4.80	1.96	12	0.03	-1666.00	4075.00	14110	20230224	-43.30	7150	20220927	11.89	14110	-43.30	20230224	7370	8.55	20230102	14110	-43.30	20230224	7150	11.89	20220927	1.09	N	372800	500	30 억	47292	N	N	N	N
121	20230810	091047	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8140	-100	5	-1.21	2822930	343	3.64	8300	8300	8140	10710	5770	8240	8230.12	0.78	-295	8500	8370	8140	8010	7780	8435	8075	30	2470	500	5100	10	1	6026990	491	-4.89	2.00	12	0.01	-1666.00	4075.00	14110	20230224	-42.31	7150	20220927	13.85	14110	-42.31	20230224	7370	10.45	20230102	14110	-42.31	20230224	7150	13.85	20220927	1.09	N	372800	500	30 억	47292	N	N	N	N
122	20230809	161032	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8240	220	2	2.74	76458690	9421	51.47	7910	8270	7910	10420	5620	8020	8115.77	0.72	4066	8833	8426	8073	7666	7313	8250	7490	30	2400	500	4970	10	1	6026990	497	-4.95	2.02	12	0.16	-1666.00	4075.00	14110	20230224	-41.60	7150	20220927	15.24	14110	-41.60	20230224	7370	11.80	20230102	14110	-41.60	20230224	7150	15.24	20220927	1.10	N	372800	500	30 억	43226	N	N	N	N
123	20230809	151019	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8070	50	2	0.62	75937000	9357	51.12	7910	8270	7910	10420	5620	8020	8115.53	0.72	4055	8833	8426	8073	7666	7313	8250	7490	30	2400	500	4970	10	1	6026990	486	-4.84	1.98	12	0.16	-1666.00	4075.00	14110	20230224	-42.81	7150	20220927	12.87	14110	-42.81	20230224	7370	9.50	20230102	14110	-42.81	20230224	7150	12.87	20220927	1.10	N	372800	500	30 억	43226	N	N	N	N
124	20230809	141016	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8270	250	2	3.12	52110790	6425	35.10	7910	8270	7910	10420	5620	8020	8110.63	0.72	1861	8833	8426	8073	7666	7313	8250	7490	30	2400	500	4970	10	1	6026990	498	-4.96	2.03	12	0.11	-1666.00	4075.00	14110	20230224	-41.39	7150	20220927	15.66	14110	-41.39	20230224	7370	12.21	20230102	14110	-41.39	20230224	7150	15.66	20220927	1.10	N	372800	500	30 억	43226	N	N	N	N
125	20230809	131039	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8210	190	2	2.37	47993860	5926	32.38	7910	8250	7910	10420	5620	8020	8098.86	0.72	1472	8833	8426	8073	7666	7313	8250	7490	30	2400	500	4970	10	1	6026990	495	-4.93	2.01	12	0.10	-1666.00	4075.00	14110	20230224	-41.81	7150	20220927	14.83	14110	-41.81	20230224	7370	11.40	20230102	14110	-41.81	20230224	7150	14.83	20220927	1.10	N	372800	500	30 억	43226	N	N	N	N
126	20230809	121038	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8180	160	2	2.00	39816820	4924	26.90	7910	8250	7910	10420	5620	8020	8086.28	0.72	832	8833	8426	8073	7666	7313	8250	7490	30	2400	500	4970	10	1	6026990	493	-4.91	2.01	12	0.08	-1666.00	4075.00	14110	20230224	-42.03	7150	20220927	14.41	14110	-42.03	20230224	7370	10.99	20230102	14110	-42.03	20230224	7150	14.41	20220927	1.10	N	372800	500	30 억	43226	N	N	N	N
127	20230809	111030	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8130	110	2	1.37	34494090	4274	23.35	7910	8200	7910	10420	5620	8020	8070.68	0.72	312	8833	8426	8073	7666	7313	8250	7490	30	2400	500	4970	10	1	6026990	490	-4.88	2.00	12	0.07	-1666.00	4075.00	14110	20230224	-42.38	7150	20220927	13.71	14110	-42.38	20230224	7370	10.31	20230102	14110	-42.38	20230224	7150	13.71	20220927	1.10	N	372800	500	30 억	43226	N	N	N	N
128	20230809	101019	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8030	10	2	0.12	20937580	2591	14.16	7910	8200	7910	10420	5620	8020	8080.89	0.72	-1022	8833	8426	8073	7666	7313	8250	7490	30	2400	500	4970	10	1	6026990	484	-4.82	1.97	12	0.04	-1666.00	4075.00	14110	20230224	-43.09	7150	20220927	12.31	14110	-43.09	20230224	7370	8.96	20230102	14110	-43.09	20230224	7150	12.31	20220927	1.10	N	372800	500	30 억	43226	N	N	N	N
129	20230809	091023	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7970	-50	5	-0.62	4652340	588	3.21	7910	7970	7910	10420	5620	8020	7912.14	0.72	-80	8833	8426	8073	7666	7313	8250	7490	30	2400	500	4970	10	1	6026990	480	-4.78	1.96	12	0.01	-1666.00	4075.00	14110	20230224	-43.52	7150	20220927	11.47	14110	-43.52	20230224	7370	8.14	20230102	14110	-43.52	20230224	7150	11.47	20220927	1.10	N	372800	500	30 억	43226	N	N	N	N
130	20230808	161043	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8020	-330	5	-3.95	147923920	18294	246.52	8350	8480	7720	10850	5850	8350	8085.93	0.82	-6143	8616	8482	8296	8162	7976	8550	8230	30	2500	500	5170	10	1	6026990	483	-4.81	1.97	12	0.30	-1666.00	4075.00	14110	20230224	-43.16	7150	20220927	12.17	14110	-43.16	20230224	7370	8.82	20230102	14110	-43.16	20230224	7150	12.17	20220927	1.12	N	372800	500	30 억	49368	N	N	N	N
131	20230808	151029	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7970	-380	5	-4.55	142786650	17652	237.87	8350	8480	7720	10850	5850	8350	8088.98	0.82	-5849	8616	8482	8296	8162	7976	8550	8230	30	2500	500	5170	10	1	6026990	480	-4.78	1.96	12	0.29	-1666.00	4075.00	14110	20230224	-43.52	7150	20220927	11.47	14110	-43.52	20230224	7370	8.14	20230102	14110	-43.52	20230224	7150	11.47	20220927	1.12	N	372800	500	30 억	49368	N	N	N	N
132	20230808	141025	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8020	-330	5	-3.95	99452130	12212	164.56	8350	8480	7960	10850	5850	8350	8143.80	0.82	-3803	8616	8482	8296	8162	7976	8550	8230	30	2500	500	5170	10	1	6026990	483	-4.81	1.97	12	0.20	-1666.00	4075.00	14110	20230224	-43.16	7150	20220927	12.17	14110	-43.16	20230224	7370	8.82	20230102	14110	-43.16	20230224	7150	12.17	20220927	1.12	N	372800	500	30 억	49368	N	N	N	N
133	20230808	131015	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8080	-270	5	-3.23	86939510	10653	143.55	8350	8480	7960	10850	5850	8350	8161.04	0.82	-2339	8616	8482	8296	8162	7976	8550	8230	30	2500	500	5170	10	1	6026990	487	-4.85	1.98	12	0.18	-1666.00	4075.00	14110	20230224	-42.74	7150	20220927	13.01	14110	-42.74	20230224	7370	9.63	20230102	14110	-42.74	20230224	7150	13.01	20220927	1.12	N	372800	500	30 억	49368	N	N	N	N
134	20230808	121022	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8060	-290	5	-3.47	76021340	9290	125.19	8350	8480	7960	10850	5850	8350	8183.14	0.82	-1834	8616	8482	8296	8162	7976	8550	8230	30	2500	500	5170	10	1	6026990	486	-4.84	1.98	12	0.15	-1666.00	4075.00	14110	20230224	-42.88	7150	20220927	12.73	14110	-42.88	20230224	7370	9.36	20230102	14110	-42.88	20230224	7150	12.73	20220927	1.12	N	372800	500	30 억	49368	N	N	N	N
135	20230808	111010	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8080	-270	5	-3.23	69773510	8515	114.74	8350	8480	7960	10850	5850	8350	8194.19	0.82	-1319	8616	8482	8296	8162	7976	8550	8230	30	2500	500	5170	10	1	6026990	487	-4.85	1.98	12	0.14	-1666.00	4075.00	14110	20230224	-42.74	7150	20220927	13.01	14110	-42.74	20230224	7370	9.63	20230102	14110	-42.74	20230224	7150	13.01	20220927	1.12	N	372800	500	30 억	49368	N	N	N	N
136	20230808	101025	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8340	-10	5	-0.12	24669920	2978	40.13	8350	8480	8210	10850	5850	8350	8284.06	0.82	-367	8616	8482	8296	8162	7976	8550	8230	30	2500	500	5170	10	1	6026990	503	-5.01	2.05	12	0.05	-1666.00	4075.00	14110	20230224	-40.89	7150	20220927	16.64	14110	-40.89	20230224	7370	13.16	20230102	14110	-40.89	20230224	7150	16.64	20220927	1.12	N	372800	500	30 억	49368	N	N	N	N
137	20230808	091030	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8300	-50	5	-0.60	12004740	1442	19.43	8350	8480	8300	10850	5850	8350	8325.06	0.82	394	8616	8482	8296	8162	7976	8550	8230	30	2500	500	5170	10	1	6026990	500	-4.98	2.04	12	0.02	-1666.00	4075.00	14110	20230224	-41.18	7150	20220927	16.08	14110	-41.18	20230224	7370	12.62	20230102	14110	-41.18	20230224	7150	16.08	20220927	1.12	N	372800	500	30 억	49368	N	N	N	N
138	20230807	161020	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8350	130	2	1.58	61599450	7421	109.21	8310	8430	8110	10680	5760	8220	8300.69	0.78	2348	8440	8330	8150	8040	7860	8385	8095	30	2460	500	5090	10	1	6026990	503	-5.01	2.05	12	0.12	-1666.00	4075.00	14110	20230224	-40.82	7150	20220927	16.78	14110	-40.82	20230224	7370	13.30	20230102	14110	-40.82	20230224	7150	16.78	20220927	1.11	N	372800	500	30 억	47021	N	N	N	N
139	20230807	151020	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8370	150	2	1.82	54108850	6524	96.01	8310	8430	8110	10680	5760	8220	8293.82	0.78	2382	8440	8330	8150	8040	7860	8385	8095	30	2460	500	5090	10	1	6026990	504	-5.02	2.05	12	0.11	-1666.00	4075.00	14110	20230224	-40.68	7150	20220927	17.06	14110	-40.68	20230224	7370	13.57	20230102	14110	-40.68	20230224	7150	17.06	20220927	1.11	N	372800	500	30 억	47021	N	N	N	N
140	20230807	141026	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8360	140	2	1.70	51367110	6196	91.18	8310	8430	8110	10680	5760	8220	8290.37	0.78	2376	8440	8330	8150	8040	7860	8385	8095	30	2460	500	5090	10	1	6026990	504	-5.02	2.05	12	0.10	-1666.00	4075.00	14110	20230224	-40.75	7150	20220927	16.92	14110	-40.75	20230224	7370	13.43	20230102	14110	-40.75	20230224	7150	16.92	20220927	1.11	N	372800	500	30 억	47021	N	N	N	N
141	20230807	131013	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8360	140	2	1.70	44361590	5357	78.84	8310	8430	8110	10680	5760	8220	8281.05	0.78	2158	8440	8330	8150	8040	7860	8385	8095	30	2460	500	5090	10	1	6026990	504	-5.02	2.05	12	0.09	-1666.00	4075.00	14110	20230224	-40.75	7150	20220927	16.92	14110	-40.75	20230224	7370	13.43	20230102	14110	-40.75	20230224	7150	16.92	20220927	1.11	N	372800	500	30 억	47021	N	N	N	N
142	20230807	121014	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8360	140	2	1.70	33841040	4097	60.29	8310	8430	8110	10680	5760	8220	8259.96	0.78	1664	8440	8330	8150	8040	7860	8385	8095	30	2460	500	5090	10	1	6026990	504	-5.02	2.05	12	0.07	-1666.00	4075.00	14110	20230224	-40.75	7150	20220927	16.92	14110	-40.75	20230224	7370	13.43	20230102	14110	-40.75	20230224	7150	16.92	20220927	1.11	N	372800	500	30 억	47021	N	N	N	N
143	20230807	111004	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8320	100	2	1.22	32039170	3881	57.12	8310	8430	8110	10680	5760	8220	8255.39	0.78	1684	8440	8330	8150	8040	7860	8385	8095	30	2460	500	5090	10	1	6026990	501	-4.99	2.04	12	0.06	-1666.00	4075.00	14110	20230224	-41.03	7150	20220927	16.36	14110	-41.03	20230224	7370	12.89	20230102	14110	-41.03	20230224	7150	16.36	20220927	1.11	N	372800	500	30 억	47021	N	N	N	N
144	20230807	101018	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8270	50	2	0.61	23820850	2893	42.58	8310	8310	8110	10680	5760	8220	8233.96	0.78	1623	8440	8330	8150	8040	7860	8385	8095	30	2460	500	5090	10	1	6026990	498	-4.96	2.03	12	0.05	-1666.00	4075.00	14110	20230224	-41.39	7150	20220927	15.66	14110	-41.39	20230224	7370	12.21	20230102	14110	-41.39	20230224	7150	15.66	20220927	1.11	N	372800	500	30 억	47021	N	N	N	N
145	20230807	091015	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8200	-20	5	-0.24	635440	78	1.15	8310	8310	8120	10680	5760	8220	8146.67	0.78	-6	8440	8330	8150	8040	7860	8385	8095	30	2460	500	5090	10	1	6026990	494	-4.92	2.01	12	0.00	-1666.00	4075.00	14110	20230224	-41.89	7150	20220927	14.69	14110	-41.89	20230224	7370	11.26	20230102	14110	-41.89	20230224	7150	14.69	20220927	1.11	N	372800	500	30 억	47021	N	N	N	N
146	20230804	161008	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8220	120	2	1.48	55146680	6795	45.67	7970	8260	7970	10530	5670	8100	8115.77	0.73	2873	8600	8350	8150	7900	7700	8250	7800	30	2430	500	5020	10	1	6026990	495	-4.93	2.02	12	0.11	-1666.00	4075.00	14110	20230224	-41.74	7150	20220927	14.97	14110	-41.74	20230224	7370	11.53	20230102	14110	-41.74	20230224	7150	14.97	20220927	1.09	N	372800	500	30 억	43946	N	N	N	N
147	20230804	151007	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8240	140	2	1.73	53231720	6563	44.11	7970	8260	7970	10530	5670	8100	8110.88	0.73	2859	8600	8350	8150	7900	7700	8250	7800	30	2430	500	5020	10	1	6026990	497	-4.95	2.02	12	0.11	-1666.00	4075.00	14110	20230224	-41.60	7150	20220927	15.24	14110	-41.60	20230224	7370	11.80	20230102	14110	-41.60	20230224	7150	15.24	20220927	1.09	N	372800	500	30 억	43946	N	N	N	N
148	20230804	141022	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8180	80	2	0.99	39373740	4877	32.78	7970	8230	7970	10530	5670	8100	8073.35	0.73	1304	8600	8350	8150	7900	7700	8250	7800	30	2430	500	5020	10	1	6026990	493	-4.91	2.01	12	0.08	-1666.00	4075.00	14110	20230224	-42.03	7150	20220927	14.41	14110	-42.03	20230224	7370	10.99	20230102	14110	-42.03	20230224	7150	14.41	20220927	1.09	N	372800	500	30 억	43946	N	N	N	N
149	20230804	131005	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8100	0	3	0.00	36591040	4534	30.47	7970	8230	7970	10530	5670	8100	8070.37	0.73	1008	8600	8350	8150	7900	7700	8250	7800	30	2430	500	5020	10	1	6026990	488	-4.86	1.99	12	0.08	-1666.00	4075.00	14110	20230224	-42.59	7150	20220927	13.29	14110	-42.59	20230224	7370	9.91	20230102	14110	-42.59	20230224	7150	13.29	20220927	1.09	N	372800	500	30 억	43946	N	N	N	N
150	20230804	120958	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8110	10	2	0.12	32768940	4062	27.30	7970	8230	7970	10530	5670	8100	8067.19	0.73	1044	8600	8350	8150	7900	7700	8250	7800	30	2430	500	5020	10	1	6026990	489	-4.87	1.99	12	0.07	-1666.00	4075.00	14110	20230224	-42.52	7150	20220927	13.43	14110	-42.52	20230224	7370	10.04	20230102	14110	-42.52	20230224	7150	13.43	20220927	1.09	N	372800	500	30 억	43946	N	N	N	N
151	20230804	111012	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8090	-10	5	-0.12	29003760	3596	24.17	7970	8230	7970	10530	5670	8100	8065.56	0.73	978	8600	8350	8150	7900	7700	8250	7800	30	2430	500	5020	10	1	6026990	488	-4.86	1.99	12	0.06	-1666.00	4075.00	14110	20230224	-42.66	7150	20220927	13.15	14110	-42.66	20230224	7370	9.77	20230102	14110	-42.66	20230224	7150	13.15	20220927	1.09	N	372800	500	30 억	43946	N	N	N	N
152	20230804	100953	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8220	120	2	1.48	27347170	3392	22.80	7970	8230	7970	10530	5670	8100	8062.26	0.73	970	8600	8350	8150	7900	7700	8250	7800	30	2430	500	5020	10	1	6026990	495	-4.93	2.02	12	0.06	-1666.00	4075.00	14110	20230224	-41.74	7150	20220927	14.97	14110	-41.74	20230224	7370	11.53	20230102	14110	-41.74	20230224	7150	14.97	20220927	1.09	N	372800	500	30 억	43946	N	N	N	N
153	20230804	090954	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8170	70	2	0.86	16717950	2087	14.03	7970	8230	7970	10530	5670	8100	8010.52	0.73	112	8600	8350	8150	7900	7700	8250	7800	30	2430	500	5020	10	1	6026990	492	-4.90	2.00	12	0.03	-1666.00	4075.00	14110	20230224	-42.10	7150	20220927	14.27	14110	-42.10	20230224	7370	10.85	20230102	14110	-42.10	20230224	7150	14.27	20220927	1.09	N	372800	500	30 억	43946	N	N	N	N
154	20230803	160958	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8100	-230	5	-2.76	121226350	14880	122.77	8380	8400	7950	10820	5840	8330	8146.93	0.81	-4755	8783	8556	8423	8196	8063	8490	8130	30	2490	500	5160	10	1	6026990	488	-4.86	1.99	12	0.25	-1666.00	4075.00	14110	20230224	-42.59	7150	20220927	13.29	14110	-42.59	20230224	7370	9.91	20230102	14110	-42.59	20230224	7150	13.29	20220927	1.10	N	372800	500	30 억	48678	N	N	N	N
155	20230803	151004	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8230	-100	5	-1.20	108528240	13311	109.83	8380	8400	7950	10820	5840	8330	8153.27	0.81	-4357	8783	8556	8423	8196	8063	8490	8130	30	2490	500	5160	10	1	6026990	496	-4.94	2.02	12	0.22	-1666.00	4075.00	14110	20230224	-41.67	7150	20220927	15.10	14110	-41.67	20230224	7370	11.67	20230102	14110	-41.67	20230224	7150	15.10	20220927	1.10	N	372800	500	30 억	48678	N	N	N	N
156	20230803	140957	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8090	-240	5	-2.88	98554760	12081	99.68	8380	8400	7950	10820	5840	8330	8157.83	0.81	-4686	8783	8556	8423	8196	8063	8490	8130	30	2490	500	5160	10	1	6026990	488	-4.86	1.99	12	0.20	-1666.00	4075.00	14110	20230224	-42.66	7150	20220927	13.15	14110	-42.66	20230224	7370	9.77	20230102	14110	-42.66	20230224	7150	13.15	20220927	1.10	N	372800	500	30 억	48678	N	N	N	N
157	20230803	130959	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8090	-240	5	-2.88	98020490	12015	99.13	8380	8400	7950	10820	5840	8330	8158.18	0.81	-4696	8783	8556	8423	8196	8063	8490	8130	30	2490	500	5160	10	1	6026990	488	-4.86	1.99	12	0.20	-1666.00	4075.00	14110	20230224	-42.66	7150	20220927	13.15	14110	-42.66	20230224	7370	9.77	20230102	14110	-42.66	20230224	7150	13.15	20220927	1.10	N	372800	500	30 억	48678	N	N	N	N
158	20230803	121005	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8050	-280	5	-3.36	97076770	11898	98.17	8380	8400	7950	10820	5840	8330	8159.08	0.81	-4743	8783	8556	8423	8196	8063	8490	8130	30	2490	500	5160	10	1	6026990	485	-4.83	1.98	12	0.20	-1666.00	4075.00	14110	20230224	-42.95	7150	20220927	12.59	14110	-42.95	20230224	7370	9.23	20230102	14110	-42.95	20230224	7150	12.59	20220927	1.10	N	372800	500	30 억	48678	N	N	N	N
159	20230803	110952	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8060	-270	5	-3.24	91854820	11250	92.82	8380	8400	7950	10820	5840	8330	8164.87	0.81	-4281	8783	8556	8423	8196	8063	8490	8130	30	2490	500	5160	10	1	6026990	486	-4.84	1.98	12	0.19	-1666.00	4075.00	14110	20230224	-42.88	7150	20220927	12.73	14110	-42.88	20230224	7370	9.36	20230102	14110	-42.88	20230224	7150	12.73	20220927	1.10	N	372800	500	30 억	48678	N	N	N	N
160	20230803	100949	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8110	-220	5	-2.64	58890780	7160	59.08	8380	8400	8090	10820	5840	8330	8224.97	0.81	-3340	8783	8556	8423	8196	8063	8490	8130	30	2490	500	5160	10	1	6026990	489	-4.87	1.99	12	0.12	-1666.00	4075.00	14110	20230224	-42.52	7150	20220927	13.43	14110	-42.52	20230224	7370	10.04	20230102	14110	-42.52	20230224	7150	13.43	20220927	1.10	N	372800	500	30 억	48678	N	N	N	N
161	20230803	090951	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8140	-190	5	-2.28	28560740	3423	28.24	8380	8400	8140	10820	5840	8330	8343.77	0.81	-3079	8783	8556	8423	8196	8063	8490	8130	30	2490	500	5160	10	1	6026990	491	-4.89	2.00	12	0.06	-1666.00	4075.00	14110	20230224	-42.31	7150	20220927	13.85	14110	-42.31	20230224	7370	10.45	20230102	14110	-42.31	20230224	7150	13.85	20220927	1.10	N	372800	500	30 억	48678	N	N	N	N
162	20230802	160958	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8330	-300	5	-3.48	101664630	12060	101.99	8650	8650	8290	11210	6050	8630	8429.90	0.86	-3713	8923	8776	8513	8366	8103	8850	8440	30	2580	500	5350	10	1	6026990	502	-5.00	2.04	12	0.20	-1666.00	4075.00	14110	20230224	-40.96	7150	20220927	16.50	14110	-40.96	20230224	7370	13.03	20230102	14110	-40.96	20230224	7150	16.50	20220927	1.11	N	372800	500	30 억	51745	N	N	N	N
163	20230802	151011	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8310	-320	5	-3.71	97432130	11551	97.68	8650	8650	8290	11210	6050	8630	8434.95	0.86	-3945	8923	8776	8513	8366	8103	8850	8440	30	2580	500	5350	10	1	6026990	501	-4.99	2.04	12	0.19	-1666.00	4075.00	14110	20230224	-41.11	7150	20220927	16.22	14110	-41.11	20230224	7370	12.75	20230102	14110	-41.11	20230224	7150	16.22	20220927	1.11	N	372800	500	30 억	51745	N	N	N	N
164	20230802	140958	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8360	-270	5	-3.13	77754550	9185	77.67	8650	8650	8300	11210	6050	8630	8465.38	0.86	-3660	8923	8776	8513	8366	8103	8850	8440	30	2580	500	5350	10	1	6026990	504	-5.02	2.05	12	0.15	-1666.00	4075.00	14110	20230224	-40.75	7150	20220927	16.92	14110	-40.75	20230224	7370	13.43	20230102	14110	-40.75	20230224	7150	16.92	20220927	1.11	N	372800	500	30 억	51745	N	N	N	N
165	20230802	130951	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8410	-220	5	-2.55	56443660	6634	56.10	8650	8650	8410	11210	6050	8630	8508.24	0.86	-2681	8923	8776	8513	8366	8103	8850	8440	30	2580	500	5350	10	1	6026990	507	-5.05	2.06	12	0.11	-1666.00	4075.00	14110	20230224	-40.40	7150	20220927	17.62	14110	-40.40	20230224	7370	14.11	20230102	14110	-40.40	20230224	7150	17.62	20220927	1.11	N	372800	500	30 억	51745	N	N	N	N
166	20230802	120947	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8450	-180	5	-2.09	51232840	6016	50.88	8650	8650	8420	11210	6050	8630	8516.10	0.86	-2934	8923	8776	8513	8366	8103	8850	8440	30	2580	500	5350	10	1	6026990	509	-5.07	2.07	12	0.10	-1666.00	4075.00	14110	20230224	-40.11	7150	20220927	18.18	14110	-40.11	20230224	7370	14.65	20230102	14110	-40.11	20230224	7150	18.18	20220927	1.11	N	372800	500	30 억	51745	N	N	N	N
167	20230802	110950	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8500	-130	5	-1.51	35181570	4119	34.83	8650	8650	8490	11210	6050	8630	8541.29	0.86	-1378	8923	8776	8513	8366	8103	8850	8440	30	2580	500	5350	10	1	6026990	512	-5.10	2.09	12	0.07	-1666.00	4075.00	14110	20230224	-39.76	7150	20220927	18.88	14110	-39.76	20230224	7370	15.33	20230102	14110	-39.76	20230224	7150	18.88	20220927	1.11	N	372800	500	30 억	51745	N	N	N	N
168	20230802	100950	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8580	-50	5	-0.58	15466190	1810	15.31	8650	8650	8490	11210	6050	8630	8544.86	0.86	139	8923	8776	8513	8366	8103	8850	8440	30	2580	500	5350	10	1	6026990	517	-5.15	2.11	12	0.03	-1666.00	4075.00	14110	20230224	-39.19	7150	20220927	20.00	14110	-39.19	20230224	7370	16.42	20230102	14110	-39.19	20230224	7150	20.00	20220927	1.11	N	372800	500	30 억	51745	N	N	N	N
169	20230802	090949	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8630	0	3	0.00	2500110	291	2.46	8650	8650	8490	11210	6050	8630	8591.44	0.86	-47	8923	8776	8513	8366	8103	8850	8440	30	2580	500	5350	10	1	6026990	520	-5.18	2.12	12	0.00	-1666.00	4075.00	14110	20230224	-38.84	7150	20220927	20.70	14110	-38.84	20230224	7370	17.10	20230102	14110	-38.84	20230224	7150	20.70	20220927	1.11	N	372800	500	30 억	51745	N	N	N	N
170	20230801	160949	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8630	210	2	2.49	99351160	11694	77.10	8420	8660	8250	10940	5900	8420	8495.90	0.84	1174	8833	8626	8353	8146	7873	8730	8250	30	2520	500	5220	10	1	6026990	520	-5.18	2.12	12	0.19	-1666.00	4075.00	14110	20230224	-38.84	7150	20220927	20.70	14110	-38.84	20230224	7370	17.10	20230102	14110	-38.84	20230224	7150	20.70	20220927	1.14	N	372800	500	30 억	50693	N	N	N	N
171	20230801	150945	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8490	70	2	0.83	94258380	11100	73.18	8420	8660	8250	10940	5900	8420	8491.75	0.84	989	8833	8626	8353	8146	7873	8730	8250	30	2520	500	5220	10	1	6026990	512	-5.10	2.08	12	0.18	-1666.00	4075.00	14110	20230224	-39.83	7150	20220927	18.74	14110	-39.83	20230224	7370	15.20	20230102	14110	-39.83	20230224	7150	18.74	20220927	1.14	N	372800	500	30 억	50693	N	N	N	N
172	20230801	141002	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8420	0	3	0.00	79575510	9361	61.72	8420	8660	8250	10940	5900	8420	8500.75	0.84	613	8833	8626	8353	8146	7873	8730	8250	30	2520	500	5220	10	1	6026990	507	-5.05	2.07	12	0.16	-1666.00	4075.00	14110	20230224	-40.33	7150	20220927	17.76	14110	-40.33	20230224	7370	14.25	20230102	14110	-40.33	20230224	7150	17.76	20220927	1.14	N	372800	500	30 억	50693	N	N	N	N
173	20230801	130940	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8520	100	2	1.19	71270260	8372	55.20	8420	8660	8250	10940	5900	8420	8512.93	0.84	1118	8833	8626	8353	8146	7873	8730	8250	30	2520	500	5220	10	1	6026990	513	-5.11	2.09	12	0.14	-1666.00	4075.00	14110	20230224	-39.62	7150	20220927	19.16	14110	-39.62	20230224	7370	15.60	20230102	14110	-39.62	20230224	7150	19.16	20220927	1.14	N	372800	500	30 억	50693	N	N	N	N
174	20230801	120940	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8510	90	2	1.07	68467820	8042	53.02	8420	8660	8250	10940	5900	8420	8513.78	0.84	1294	8833	8626	8353	8146	7873	8730	8250	30	2520	500	5220	10	1	6026990	513	-5.11	2.09	12	0.13	-1666.00	4075.00	14110	20230224	-39.69	7150	20220927	19.02	14110	-39.69	20230224	7370	15.47	20230102	14110	-39.69	20230224	7150	19.02	20220927	1.14	N	372800	500	30 억	50693	N	N	N	N
175	20230801	110936	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8500	80	2	0.95	54712340	6417	42.31	8420	8660	8250	10940	5900	8420	8526.16	0.84	557	8833	8626	8353	8146	7873	8730	8250	30	2520	500	5220	10	1	6026990	512	-5.10	2.09	12	0.11	-1666.00	4075.00	14110	20230224	-39.76	7150	20220927	18.88	14110	-39.76	20230224	7370	15.33	20230102	14110	-39.76	20230224	7150	18.88	20220927	1.14	N	372800	500	30 억	50693	N	N	N	N
176	20230801	100943	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8510	90	2	1.07	32424970	3807	25.10	8420	8660	8250	10940	5900	8420	8517.20	0.84	-71	8833	8626	8353	8146	7873	8730	8250	30	2520	500	5220	10	1	6026990	513	-5.11	2.09	12	0.06	-1666.00	4075.00	14110	20230224	-39.69	7150	20220927	19.02	14110	-39.69	20230224	7370	15.47	20230102	14110	-39.69	20230224	7150	19.02	20220927	1.14	N	372800	500	30 억	50693	N	N	N	N
177	20230801	090934	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8430	10	2	0.12	9239780	1107	7.30	8420	8500	8250	10940	5900	8420	8346.68	0.84	174	8833	8626	8353	8146	7873	8730	8250	30	2520	500	5220	10	1	6026990	508	-5.06	2.07	12	0.02	-1666.00	4075.00	14110	20230224	-40.26	7150	20220927	17.90	14110	-40.26	20230224	7370	14.38	20230102	14110	-40.26	20230224	7150	17.90	20220927	1.14	N	372800	500	30 억	50693	N	N	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History