KissMeData/108490/price/prices-20230801.csv at 846da646aa2c2f4a90bc38cac466e95a867cc0ea

Files

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

79 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230831	160803	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	30250	1950	2	6.89	24156293800	814946	117.02	28600	30500	28300	36750	19850	28300	29637.20	0.18	18610	31433	29866	28733	27166	26033	30650	27950	63	8450	500	20940	50	1	12651932	3827	-1375.00	4.23	12	6.44	-22.00	7151.00	46450	20230317	-34.88	19350	20220907	56.33	46450	-34.88	20230317	20550	47.20	20230102	46450	-34.88	20230317	19350	56.33	20220907	4.06	N	108490	500	63 억	22891	N	N	1356	N	N
3	20230831	151005	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	29750	1450	2	5.12	21897476500	739963	106.25	28600	30500	28300	36750	19850	28300	29592.68	0.18	18192	31433	29866	28733	27166	26033	30650	27950	63	8450	500	20940	50	1	12651932	3764	-1352.27	4.16	12	5.85	-22.00	7151.00	46450	20230317	-35.95	19350	20220907	53.75	46450	-35.95	20230317	20550	44.77	20230102	46450	-35.95	20230317	19350	53.75	20220907	4.06	N	108490	500	63 억	22891	N	N	69	N	N
4	20230831	141108	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	30050	1750	2	6.18	18427840850	624096	89.61	28600	30500	28300	36750	19850	28300	29527.27	0.18	10908	31433	29866	28733	27166	26033	30650	27950	63	8450	500	20940	50	1	12651932	3802	-1365.91	4.20	12	4.93	-22.00	7151.00	46450	20230317	-35.31	19350	20220907	55.30	46450	-35.31	20230317	20550	46.23	20230102	46450	-35.31	20230317	19350	55.30	20220907	4.06	N	108490	500	63 억	22891	N	N	69	N	N
5	20230831	131036	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28950	650	2	2.30	9194440950	315596	45.32	28600	29750	28300	36750	19850	28300	29133.60	0.18	2074	31433	29866	28733	27166	26033	30650	27950	63	8450	500	20940	50	1	12651932	3663	-1315.91	4.05	12	2.49	-22.00	7151.00	46450	20230317	-37.67	19350	20220907	49.61	46450	-37.67	20230317	20550	40.88	20230102	46450	-37.67	20230317	19350	49.61	20220907	4.06	N	108490	500	63 억	22891	N	N	69	N	N
6	20230831	121059	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	29600	1300	2	4.59	8339185250	286294	41.11	28600	29750	28300	36750	19850	28300	29128.07	0.18	1885	31433	29866	28733	27166	26033	30650	27950	63	8450	500	20940	50	1	12651932	3745	-1345.45	4.14	12	2.26	-22.00	7151.00	46450	20230317	-36.28	19350	20220907	52.97	46450	-36.28	20230317	20550	44.04	20230102	46450	-36.28	20230317	19350	52.97	20220907	4.06	N	108490	500	63 억	22891	N	N	69	N	N
7	20230831	111523	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	29350	1050	2	3.71	6818143750	234399	33.66	28600	29750	28300	36750	19850	28300	29087.80	0.18	666	31433	29866	28733	27166	26033	30650	27950	63	8450	500	20940	50	1	12651932	3713	-1334.09	4.10	12	1.85	-22.00	7151.00	46450	20230317	-36.81	19350	20220907	51.68	46450	-36.81	20230317	20550	42.82	20230102	46450	-36.81	20230317	19350	51.68	20220907	4.06	N	108490	500	63 억	22891	N	N	69	N	N
8	20230831	101151	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28900	600	2	2.12	2465004200	85880	12.33	28600	29150	28300	36750	19850	28300	28702.93	0.18	1532	31433	29866	28733	27166	26033	30650	27950	63	8450	500	20940	50	1	12651932	3656	-1313.64	4.04	12	0.68	-22.00	7151.00	46450	20230317	-37.78	19350	20220907	49.35	46450	-37.78	20230317	20550	40.63	20230102	46450	-37.78	20230317	19350	49.35	20220907	4.06	N	108490	500	63 억	22891	N	N	69	N	N
9	20230831	091017	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28650	350	2	1.24	718662450	25001	3.59	28600	28950	28550	36750	19850	28300	28745.51	0.18	-1618	31433	29866	28733	27166	26033	30650	27950	63	8450	500	20940	50	1	12651932	3625	-1302.27	4.01	12	0.20	-22.00	7151.00	46450	20230317	-38.32	19350	20220907	48.06	46450	-38.32	20230317	20550	39.42	20230102	46450	-38.32	20230317	19350	48.06	20220907	4.06	N	108490	500	63 억	22891	N	N	69	N	N
10	20230830	160807	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28300	750	2	2.72	20149847750	692891	672.53	27850	30300	27600	35800	19300	27550	29082.59	0.39	-26463	27983	27766	27433	27216	26883	27875	27325	63	8250	500	20380	50	1	12651932	3580	-1286.36	3.96	12	5.48	-22.00	7151.00	46450	20230317	-39.07	19350	20220907	46.25	46450	-39.07	20230317	20550	37.71	20230102	46450	-39.07	20230317	19350	46.25	20220907	3.99	N	108490	500	63 억	49571	N	N	69	N	N
11	20230830	150944	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28450	900	2	3.27	19665035700	675788	655.93	27850	30300	27600	35800	19300	27550	29099.42	0.39	-27613	27983	27766	27433	27216	26883	27875	27325	63	8250	500	20380	50	1	12651932	3599	-1293.18	3.98	12	5.34	-22.00	7151.00	46450	20230317	-38.75	19350	20220907	47.03	46450	-38.75	20230317	20550	38.44	20230102	46450	-38.75	20230317	19350	47.03	20220907	3.99	N	108490	500	63 억	49571	N	N	24	N	N
12	20230830	141032	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28650	1100	2	3.99	18958426200	650990	631.86	27850	30300	27600	35800	19300	27550	29122.45	0.39	-31653	27983	27766	27433	27216	26883	27875	27325	63	8250	500	20380	50	1	12651932	3625	-1302.27	4.01	12	5.15	-22.00	7151.00	46450	20230317	-38.32	19350	20220907	48.06	46450	-38.32	20230317	20550	39.42	20230102	46450	-38.32	20230317	19350	48.06	20220907	3.99	N	108490	500	63 억	49571	N	N	24	N	N
13	20230830	131020	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28650	1100	2	3.99	18638797900	639863	621.06	27850	30300	27600	35800	19300	27550	29129.36	0.39	-31053	27983	27766	27433	27216	26883	27875	27325	63	8250	500	20380	50	1	12651932	3625	-1302.27	4.01	12	5.06	-22.00	7151.00	46450	20230317	-38.32	19350	20220907	48.06	46450	-38.32	20230317	20550	39.42	20230102	46450	-38.32	20230317	19350	48.06	20220907	3.99	N	108490	500	63 억	49571	N	N	24	N	N
14	20230830	121033	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28600	1050	2	3.81	17779724350	609919	591.99	27850	30300	27600	35800	19300	27550	29150.96	0.39	-30976	27983	27766	27433	27216	26883	27875	27325	63	8250	500	20380	50	1	12651932	3618	-1300.00	4.00	12	4.82	-22.00	7151.00	46450	20230317	-38.43	19350	20220907	47.80	46450	-38.43	20230317	20550	39.17	20230102	46450	-38.43	20230317	19350	47.80	20220907	3.99	N	108490	500	63 억	49571	N	N	24	N	N
15	20230830	111504	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28850	1300	2	4.72	17058251850	584881	567.69	27850	30300	27600	35800	19300	27550	29165.34	0.39	-30411	27983	27766	27433	27216	26883	27875	27325	63	8250	500	20380	50	1	12651932	3650	-1311.36	4.03	12	4.62	-22.00	7151.00	46450	20230317	-37.89	19350	20220907	49.10	46450	-37.89	20230317	20550	40.39	20230102	46450	-37.89	20230317	19350	49.10	20220907	3.99	N	108490	500	63 억	49571	N	N	24	N	N
16	20230830	101102	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	29200	1650	2	5.99	14467462400	495443	480.88	27850	30300	27600	35800	19300	27550	29201.06	0.39	-23001	27983	27766	27433	27216	26883	27875	27325	63	8250	500	20380	50	1	12651932	3694	-1327.27	4.08	12	3.92	-22.00	7151.00	46450	20230317	-37.14	19350	20220907	50.90	46450	-37.14	20230317	20550	42.09	20230102	46450	-37.14	20230317	19350	50.90	20220907	3.99	N	108490	500	63 억	49571	N	N	24	N	N
17	20230830	090959	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27900	350	2	1.27	380206100	13672	13.27	27850	27950	27700	35800	19300	27550	27809.11	0.39	837	27983	27766	27433	27216	26883	27875	27325	63	8250	500	20380	50	1	12651932	3530	-1268.18	3.90	12	0.11	-22.00	7151.00	46450	20230317	-39.94	19350	20220907	44.19	46450	-39.94	20230317	20550	35.77	20230102	46450	-39.94	20230317	19350	44.19	20220907	3.99	N	108490	500	63 억	49571	N	N	24	N	N
18	20230829	160803	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27550	350	2	1.29	2774068200	101181	68.85	27450	27650	27100	35350	19050	27200	27416.33	0.34	6854	27933	27566	27083	26716	26233	27750	26900	63	8150	500	20120	50	1	12651932	3486	-1252.27	3.85	12	0.80	-22.00	7151.00	46450	20230317	-40.69	19350	20220907	42.38	46450	-40.69	20230317	20550	34.06	20230102	46450	-40.69	20230317	19350	42.38	20220907	4.01	N	108490	500	63 억	42675	N	N	24	N	N
19	20230829	150952	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27500	300	2	1.10	2644407700	96473	65.65	27450	27650	27100	35350	19050	27200	27410.86	0.34	7173	27933	27566	27083	26716	26233	27750	26900	63	8150	500	20120	50	1	12651932	3479	-1250.00	3.85	12	0.76	-22.00	7151.00	46450	20230317	-40.80	19350	20220907	42.12	46450	-40.80	20230317	20550	33.82	20230102	46450	-40.80	20230317	19350	42.12	20220907	4.01	N	108490	500	63 억	42675	N	N	0	N	N
20	20230829	141102	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27450	250	2	0.92	2181214900	79657	54.20	27450	27600	27100	35350	19050	27200	27382.59	0.34	6406	27933	27566	27083	26716	26233	27750	26900	63	8150	500	20120	50	1	12651932	3473	-1247.73	3.84	12	0.63	-22.00	7151.00	46450	20230317	-40.90	19350	20220907	41.86	46450	-40.90	20230317	20550	33.58	20230102	46450	-40.90	20230317	19350	41.86	20220907	4.01	N	108490	500	63 억	42675	N	N	0	N	N
21	20230829	131017	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27500	300	2	1.10	1813465200	66238	45.07	27450	27600	27100	35350	19050	27200	27378.02	0.34	7907	27933	27566	27083	26716	26233	27750	26900	63	8150	500	20120	50	1	12651932	3479	-1250.00	3.85	12	0.52	-22.00	7151.00	46450	20230317	-40.80	19350	20220907	42.12	46450	-40.80	20230317	20550	33.82	20230102	46450	-40.80	20230317	19350	42.12	20220907	4.01	N	108490	500	63 억	42675	N	N	0	N	N
22	20230829	121051	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27450	250	2	0.92	1493591450	54605	37.16	27450	27550	27100	35350	19050	27200	27352.65	0.34	2385	27933	27566	27083	26716	26233	27750	26900	63	8150	500	20120	50	1	12651932	3473	-1247.73	3.84	12	0.43	-22.00	7151.00	46450	20230317	-40.90	19350	20220907	41.86	46450	-40.90	20230317	20550	33.58	20230102	46450	-40.90	20230317	19350	41.86	20220907	4.01	N	108490	500	63 억	42675	N	N	0	N	N
23	20230829	111726	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27400	200	2	0.74	1345435450	49206	33.48	27450	27550	27100	35350	19050	27200	27342.91	0.34	2798	27933	27566	27083	26716	26233	27750	26900	63	8150	500	20120	50	1	12651932	3467	-1245.45	3.83	12	0.39	-22.00	7151.00	46450	20230317	-41.01	19350	20220907	41.60	46450	-41.01	20230317	20550	33.33	20230102	46450	-41.01	20230317	19350	41.60	20220907	4.01	N	108490	500	63 억	42675	N	N	0	N	N
24	20230829	101145	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27300	100	2	0.37	889381500	32536	22.14	27450	27550	27100	35350	19050	27200	27335.31	0.34	-2177	27933	27566	27083	26716	26233	27750	26900	63	8150	500	20120	50	1	12651932	3454	-1240.91	3.82	12	0.26	-22.00	7151.00	46450	20230317	-41.23	19350	20220907	41.09	46450	-41.23	20230317	20550	32.85	20230102	46450	-41.23	20230317	19350	41.09	20220907	4.01	N	108490	500	63 억	42675	N	N	0	N	N
25	20230829	090748	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27400	200	2	0.74	241620450	8852	6.02	27450	27500	27100	35350	19050	27200	27295.58	0.34	-3916	27933	27566	27083	26716	26233	27750	26900	63	8150	500	20120	50	1	12651932	3467	-1245.45	3.83	12	0.07	-22.00	7151.00	46450	20230317	-41.01	19350	20220907	41.60	46450	-41.01	20230317	20550	33.33	20230102	46450	-41.01	20230317	19350	41.60	20220907	4.01	N	108490	500	63 억	42675	N	N	0	N	N
26	20230828	160739	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27200	800	2	3.03	3937335500	145079	140.33	26750	27450	26600	34300	18500	26400	27139.10	0.36	-3450	27000	26700	26300	26000	25600	26500	25800	63	7900	500	19530	50	1	12651932	3441	-1236.36	3.80	12	1.15	-22.00	7151.00	46450	20230317	-41.44	19350	20220907	40.57	46450	-41.44	20230317	20550	32.36	20230102	46450	-41.44	20230317	19350	40.57	20220907	3.99	N	108490	500	63 억	45919	N	N	36	N	N
27	20230828	150749	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27050	650	2	2.46	3749740250	138160	133.64	26750	27450	26600	34300	18500	26400	27140.56	0.36	-1865	27000	26700	26300	26000	25600	26500	25800	63	7900	500	19530	50	1	12651932	3422	-1229.55	3.78	12	1.09	-22.00	7151.00	46450	20230317	-41.77	19350	20220907	39.79	46450	-41.77	20230317	20550	31.63	20230102	46450	-41.77	20230317	19350	39.79	20220907	3.99	N	108490	500	63 억	45919	N	N	36	N	N
28	20230828	140749	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27150	750	2	2.84	3374458650	124315	120.25	26750	27450	26600	34300	18500	26400	27144.42	0.36	2709	27000	26700	26300	26000	25600	26500	25800	63	7900	500	19530	50	1	12651932	3435	-1234.09	3.80	12	0.98	-22.00	7151.00	46450	20230317	-41.55	19350	20220907	40.31	46450	-41.55	20230317	20550	32.12	20230102	46450	-41.55	20230317	19350	40.31	20220907	3.99	N	108490	500	63 억	45919	N	N	36	N	N
29	20230828	130756	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27400	1000	2	3.79	3083286300	113639	109.92	26750	27450	26600	34300	18500	26400	27132.29	0.36	3376	27000	26700	26300	26000	25600	26500	25800	63	7900	500	19530	50	1	12651932	3467	-1245.45	3.83	12	0.90	-22.00	7151.00	46450	20230317	-41.01	19350	20220907	41.60	46450	-41.01	20230317	20550	33.33	20230102	46450	-41.01	20230317	19350	41.60	20220907	3.99	N	108490	500	63 억	45919	N	N	36	N	N
30	20230828	120748	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27150	750	2	2.84	2625355000	96857	93.69	26750	27450	26600	34300	18500	26400	27105.48	0.36	1944	27000	26700	26300	26000	25600	26500	25800	63	7900	500	19530	50	1	12651932	3435	-1234.09	3.80	12	0.77	-22.00	7151.00	46450	20230317	-41.55	19350	20220907	40.31	46450	-41.55	20230317	20550	32.12	20230102	46450	-41.55	20230317	19350	40.31	20220907	3.99	N	108490	500	63 억	45919	N	N	36	N	N
31	20230828	110743	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27450	1050	2	3.98	1857785650	68765	66.52	26750	27450	26600	34300	18500	26400	27016.44	0.36	7512	27000	26700	26300	26000	25600	26500	25800	63	7900	500	19530	50	1	12651932	3473	-1247.73	3.84	12	0.54	-22.00	7151.00	46450	20230317	-40.90	19350	20220907	41.86	46450	-40.90	20230317	20550	33.58	20230102	46450	-40.90	20230317	19350	41.86	20220907	3.99	N	108490	500	63 억	45919	N	N	36	N	N
32	20230828	100738	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26850	450	2	1.70	951472700	35385	34.23	26750	27100	26600	34300	18500	26400	26889.15	0.36	527	27000	26700	26300	26000	25600	26500	25800	63	7900	500	19530	50	1	12651932	3397	-1220.45	3.75	12	0.28	-22.00	7151.00	46450	20230317	-42.20	19350	20220907	38.76	46450	-42.20	20230317	20550	30.66	20230102	46450	-42.20	20230317	19350	38.76	20220907	3.99	N	108490	500	63 억	45919	N	N	36	N	N
33	20230828	090749	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26800	400	2	1.52	241150000	8993	8.70	26750	27000	26600	34300	18500	26400	26815.30	0.36	2042	27000	26700	26300	26000	25600	26500	25800	63	7900	500	19530	50	1	12651932	3391	-1218.18	3.75	12	0.07	-22.00	7151.00	46450	20230317	-42.30	19350	20220907	38.50	46450	-42.30	20230317	20550	30.41	20230102	46450	-42.30	20230317	19350	38.50	20220907	3.99	N	108490	500	63 억	45919	N	N	36	N	N
34	20230825	160744	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26400	-600	5	-2.22	2663042600	101746	66.84	26600	26600	25900	35100	18900	27000	26172.84	0.57	-26000	28100	27550	26750	26200	25400	27825	26475	63	8100	500	19980	50	1	12651932	3340	-1200.00	3.69	12	0.80	-22.00	7151.00	46450	20230317	-43.16	19350	20220907	36.43	46450	-43.16	20230317	20550	28.47	20230102	46450	-43.16	20230317	19350	36.43	20220907	3.95	N	108490	500	63 억	72269	N	N	36	N	N
35	20230825	150748	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26300	-700	5	-2.59	2486868850	95068	62.45	26600	26600	25900	35100	18900	27000	26158.43	0.57	-24727	28100	27550	26750	26200	25400	27825	26475	63	8100	500	19980	50	1	12651932	3327	-1195.45	3.68	12	0.75	-22.00	7151.00	46450	20230317	-43.38	19350	20220907	35.92	46450	-43.38	20230317	20550	27.98	20230102	46450	-43.38	20230317	19350	35.92	20220907	3.95	N	108490	500	63 억	72269	N	N	8	N	N
36	20230825	140746	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26050	-950	5	-3.52	2129075650	81378	53.46	26600	26600	25900	35100	18900	27000	26162.31	0.57	-20887	28100	27550	26750	26200	25400	27825	26475	63	8100	500	19980	50	1	12651932	3296	-1184.09	3.64	12	0.64	-22.00	7151.00	46450	20230317	-43.92	19350	20220907	34.63	46450	-43.92	20230317	20550	26.76	20230102	46450	-43.92	20230317	19350	34.63	20220907	3.95	N	108490	500	63 억	72269	N	N	8	N	N
37	20230825	130741	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25950	-1050	5	-3.89	2013037800	76924	50.53	26600	26600	25900	35100	18900	27000	26168.67	0.57	-18859	28100	27550	26750	26200	25400	27825	26475	63	8100	500	19980	50	1	12651932	3283	-1179.55	3.63	12	0.61	-22.00	7151.00	46450	20230317	-44.13	19350	20220907	34.11	46450	-44.13	20230317	20550	26.28	20230102	46450	-44.13	20230317	19350	34.11	20220907	3.95	N	108490	500	63 억	72269	N	N	8	N	N
38	20230825	120743	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26100	-900	5	-3.33	1765397700	67386	44.27	26600	26600	25900	35100	18900	27000	26197.73	0.57	-14237	28100	27550	26750	26200	25400	27825	26475	63	8100	500	19980	50	1	12651932	3302	-1186.36	3.65	12	0.53	-22.00	7151.00	46450	20230317	-43.81	19350	20220907	34.88	46450	-43.81	20230317	20550	27.01	20230102	46450	-43.81	20230317	19350	34.88	20220907	3.95	N	108490	500	63 억	72269	N	N	8	N	N
39	20230825	110744	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26150	-850	5	-3.15	1099359700	41814	27.47	26600	26600	26100	35100	18900	27000	26290.87	0.57	-6006	28100	27550	26750	26200	25400	27825	26475	63	8100	500	19980	50	1	12651932	3308	-1188.64	3.66	12	0.33	-22.00	7151.00	46450	20230317	-43.70	19350	20220907	35.14	46450	-43.70	20230317	20550	27.25	20230102	46450	-43.70	20230317	19350	35.14	20220907	3.95	N	108490	500	63 억	72269	N	N	8	N	N
40	20230825	100745	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26150	-850	5	-3.15	810382600	30775	20.22	26600	26600	26100	35100	18900	27000	26331.48	0.57	-4172	28100	27550	26750	26200	25400	27825	26475	63	8100	500	19980	50	1	12651932	3308	-1188.64	3.66	12	0.24	-22.00	7151.00	46450	20230317	-43.70	19350	20220907	35.14	46450	-43.70	20230317	20550	27.25	20230102	46450	-43.70	20230317	19350	35.14	20220907	3.95	N	108490	500	63 억	72269	N	N	8	N	N
41	20230825	090742	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26450	-550	5	-2.04	163417450	6171	4.05	26600	26600	26300	35100	18900	27000	26477.54	0.57	-1198	28100	27550	26750	26200	25400	27825	26475	63	8100	500	19980	50	1	12651932	3346	-1202.27	3.70	12	0.05	-22.00	7151.00	46450	20230317	-43.06	19350	20220907	36.69	46450	-43.06	20230317	20550	28.71	20230102	46450	-43.06	20230317	19350	36.69	20220907	3.95	N	108490	500	63 억	72269	N	N	8	N	N
42	20230824	160738	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27000	1400	2	5.47	4025142450	150481	102.58	26100	27300	25950	33250	17950	25600	26748.07	0.45	14853	27200	26400	26000	25200	24800	26200	25000	63	7650	500	18940	50	1	12627338	3409	-1227.27	3.78	12	1.19	-22.00	7151.00	46450	20230317	-41.87	19350	20220907	39.53	46450	-41.87	20230317	20550	31.39	20230102	46450	-41.87	20230317	19350	39.53	20220907	4.04	N	108490	500	63 억	57282	N	N	8	N	N
43	20230824	150736	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26900	1300	2	5.08	3855539750	144190	98.29	26100	27300	25950	33250	17950	25600	26739.55	0.45	15448	27200	26400	26000	25200	24800	26200	25000	63	7650	500	18940	50	1	12627338	3397	-1222.73	3.76	12	1.14	-22.00	7151.00	46450	20230317	-42.09	19350	20220907	39.02	46450	-42.09	20230317	20550	30.90	20230102	46450	-42.09	20230317	19350	39.02	20220907	4.04	N	108490	500	63 억	57282	N	N	8	N	N
44	20230824	140738	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26850	1250	2	4.88	3612402100	135142	92.12	26100	27300	25950	33250	17950	25600	26730.68	0.45	16068	27200	26400	26000	25200	24800	26200	25000	63	7650	500	18940	50	1	12627338	3390	-1220.45	3.75	12	1.07	-22.00	7151.00	46450	20230317	-42.20	19350	20220907	38.76	46450	-42.20	20230317	20550	30.66	20230102	46450	-42.20	20230317	19350	38.76	20220907	4.04	N	108490	500	63 억	57282	N	N	8	N	N
45	20230824	130742	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27150	1550	2	6.05	3232920700	121082	82.54	26100	27300	25950	33250	17950	25600	26700.54	0.45	16979	27200	26400	26000	25200	24800	26200	25000	63	7650	500	18940	50	1	12627338	3428	-1234.09	3.80	12	0.96	-22.00	7151.00	46450	20230317	-41.55	19350	20220907	40.31	46450	-41.55	20230317	20550	32.12	20230102	46450	-41.55	20230317	19350	40.31	20220907	4.04	N	108490	500	63 억	57282	N	N	8	N	N
46	20230824	120743	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26950	1350	2	5.27	2486434200	93564	63.78	26100	27100	25950	33250	17950	25600	26575.01	0.45	8680	27200	26400	26000	25200	24800	26200	25000	63	7650	500	18940	50	1	12627338	3403	-1225.00	3.77	12	0.74	-22.00	7151.00	46450	20230317	-41.98	19350	20220907	39.28	46450	-41.98	20230317	20550	31.14	20230102	46450	-41.98	20230317	19350	39.28	20220907	4.04	N	108490	500	63 억	57282	N	N	8	N	N
47	20230824	110741	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26850	1250	2	4.88	1805636000	68294	46.55	26100	26850	25950	33250	17950	25600	26439.54	0.45	8147	27200	26400	26000	25200	24800	26200	25000	63	7650	500	18940	50	1	12627338	3390	-1220.45	3.75	12	0.54	-22.00	7151.00	46450	20230317	-42.20	19350	20220907	38.76	46450	-42.20	20230317	20550	30.66	20230102	46450	-42.20	20230317	19350	38.76	20220907	4.04	N	108490	500	63 억	57282	N	N	8	N	N
48	20230824	100736	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26450	850	2	3.32	1113382450	42326	28.85	26100	26600	25950	33250	17950	25600	26305.45	0.45	7384	27200	26400	26000	25200	24800	26200	25000	63	7650	500	18940	50	1	12627338	3340	-1202.27	3.70	12	0.34	-22.00	7151.00	46450	20230317	-43.06	19350	20220907	36.69	46450	-43.06	20230317	20550	28.71	20230102	46450	-43.06	20230317	19350	36.69	20220907	4.04	N	108490	500	63 억	57282	N	N	8	N	N
49	20230824	090739	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26000	400	2	1.56	216623000	8295	5.65	26100	26250	25950	33250	17950	25600	26116.82	0.45	554	27200	26400	26000	25200	24800	26200	25000	63	7650	500	18940	50	1	12627338	3283	-1181.82	3.64	12	0.07	-22.00	7151.00	46450	20230317	-44.03	19350	20220907	34.37	46450	-44.03	20230317	20550	26.52	20230102	46450	-44.03	20230317	19350	34.37	20220907	4.04	N	108490	500	63 억	57282	N	N	8	N	N
50	20230823	160735	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25600	-450	5	-1.73	3778281950	145069	120.65	26200	26800	25600	33850	18250	26050	26046.50	0.26	24377	27583	26816	26333	25566	25083	26575	25325	63	7800	500	19270	50	1	12627338	3233	-1163.64	3.58	12	1.15	-22.00	7151.00	46450	20230317	-44.89	19350	20220907	32.30	46450	-44.89	20230317	20550	24.57	20230102	46450	-44.89	20230317	19350	32.30	20220907	4.08	N	108490	500	63 억	32688	N	N	8	N	N
51	20230823	150735	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25750	-300	5	-1.15	3548176600	136096	113.19	26200	26800	25600	33850	18250	26050	26071.15	0.26	20674	27583	26816	26333	25566	25083	26575	25325	63	7800	500	19270	50	1	12627338	3252	-1170.45	3.60	12	1.08	-22.00	7151.00	46450	20230317	-44.56	19350	20220907	33.07	46450	-44.56	20230317	20550	25.30	20230102	46450	-44.56	20230317	19350	33.07	20220907	4.08	N	108490	500	63 억	32688	N	N	0	N	N
52	20230823	140740	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25700	-350	5	-1.34	3082860600	118001	98.14	26200	26800	25600	33850	18250	26050	26125.80	0.26	12291	27583	26816	26333	25566	25083	26575	25325	63	7800	500	19270	50	1	12627338	3245	-1168.18	3.59	12	0.93	-22.00	7151.00	46450	20230317	-44.67	19350	20220907	32.82	46450	-44.67	20230317	20550	25.06	20230102	46450	-44.67	20230317	19350	32.82	20220907	4.08	N	108490	500	63 억	32688	N	N	0	N	N
53	20230823	130734	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25950	-100	5	-0.38	2372157450	90416	75.20	26200	26800	25850	33850	18250	26050	26236.29	0.26	6311	27583	26816	26333	25566	25083	26575	25325	63	7800	500	19270	50	1	12627338	3277	-1179.55	3.63	12	0.72	-22.00	7151.00	46450	20230317	-44.13	19350	20220907	34.11	46450	-44.13	20230317	20550	26.28	20230102	46450	-44.13	20230317	19350	34.11	20220907	4.08	N	108490	500	63 억	32688	N	N	0	N	N
54	20230823	120741	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26100	50	2	0.19	2101609150	80009	66.54	26200	26800	25850	33850	18250	26050	26267.50	0.26	4309	27583	26816	26333	25566	25083	26575	25325	63	7800	500	19270	50	1	12627338	3296	-1186.36	3.65	12	0.63	-22.00	7151.00	46450	20230317	-43.81	19350	20220907	34.88	46450	-43.81	20230317	20550	27.01	20230102	46450	-43.81	20230317	19350	34.88	20220907	4.08	N	108490	500	63 억	32688	N	N	0	N	N
55	20230823	110735	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25950	-100	5	-0.38	1759030350	66832	55.58	26200	26800	25850	33850	18250	26050	26320.68	0.26	-1735	27583	26816	26333	25566	25083	26575	25325	63	7800	500	19270	50	1	12627338	3277	-1179.55	3.63	12	0.53	-22.00	7151.00	46450	20230317	-44.13	19350	20220907	34.11	46450	-44.13	20230317	20550	26.28	20230102	46450	-44.13	20230317	19350	34.11	20220907	4.08	N	108490	500	63 억	32688	N	N	0	N	N
56	20230823	100735	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26200	150	2	0.58	1186250700	44898	37.34	26200	26800	26050	33850	18250	26050	26422.04	0.26	-2632	27583	26816	26333	25566	25083	26575	25325	63	7800	500	19270	50	1	12627338	3308	-1190.91	3.66	12	0.36	-22.00	7151.00	46450	20230317	-43.60	19350	20220907	35.40	46450	-43.60	20230317	20550	27.49	20230102	46450	-43.60	20230317	19350	35.40	20220907	4.08	N	108490	500	63 억	32688	N	N	0	N	N
57	20230823	090742	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26600	550	2	2.11	233332850	8861	7.37	26200	26600	26050	33850	18250	26050	26336.57	0.26	1327	27583	26816	26333	25566	25083	26575	25325	63	7800	500	19270	50	1	12627338	3359	-1209.09	3.72	12	0.07	-22.00	7151.00	46450	20230317	-42.73	19350	20220907	37.47	46450	-42.73	20230317	20550	29.44	20230102	46450	-42.73	20230317	19350	37.47	20220907	4.08	N	108490	500	63 억	32688	N	N	0	N	N
58	20230822	160731	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26050	-550	5	-2.07	3141277350	118585	72.68	26850	27100	25850	34550	18650	26600	26490.45	0.18	9472	28000	27300	26950	26250	25900	27125	26075	63	7950	500	19680	50	1	12627338	3289	-1184.09	3.64	12	0.94	-22.00	7151.00	46450	20230317	-43.92	19350	20220907	34.63	46450	-43.92	20230317	20550	26.76	20230102	46450	-43.92	20230317	19350	34.63	20220907	4.02	N	108490	500	63 억	23151	N	N	1	N	N
59	20230822	150732	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26050	-550	5	-2.07	2722957150	102505	62.83	26850	27100	26050	34550	18650	26600	26564.12	0.18	2680	28000	27300	26950	26250	25900	27125	26075	63	7950	500	19680	50	1	12627338	3289	-1184.09	3.64	12	0.81	-22.00	7151.00	46450	20230317	-43.92	19350	20220907	34.63	46450	-43.92	20230317	20550	26.76	20230102	46450	-43.92	20230317	19350	34.63	20220907	4.02	N	108490	500	63 억	23151	N	N	1	N	N
60	20230822	140734	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26450	-150	5	-0.56	2228899350	83645	51.27	26850	27100	26250	34550	18650	26600	26647.16	0.18	-1214	28000	27300	26950	26250	25900	27125	26075	63	7950	500	19680	50	1	12627338	3340	-1202.27	3.70	12	0.66	-22.00	7151.00	46450	20230317	-43.06	19350	20220907	36.69	46450	-43.06	20230317	20550	28.71	20230102	46450	-43.06	20230317	19350	36.69	20220907	4.02	N	108490	500	63 억	23151	N	N	1	N	N
61	20230822	130730	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26550	-50	5	-0.19	1801117600	67448	41.34	26850	27100	26500	34550	18650	26600	26703.87	0.18	3077	28000	27300	26950	26250	25900	27125	26075	63	7950	500	19680	50	1	12627338	3353	-1206.82	3.71	12	0.53	-22.00	7151.00	46450	20230317	-42.84	19350	20220907	37.21	46450	-42.84	20230317	20550	29.20	20230102	46450	-42.84	20230317	19350	37.21	20220907	4.02	N	108490	500	63 억	23151	N	N	1	N	N
62	20230822	120720	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26600	0	3	0.00	1527975350	57171	35.04	26850	27100	26550	34550	18650	26600	26726.52	0.18	2496	28000	27300	26950	26250	25900	27125	26075	63	7950	500	19680	50	1	12627338	3359	-1209.09	3.72	12	0.45	-22.00	7151.00	46450	20230317	-42.73	19350	20220907	37.47	46450	-42.73	20230317	20550	29.44	20230102	46450	-42.73	20230317	19350	37.47	20220907	4.02	N	108490	500	63 억	23151	N	N	1	N	N
63	20230822	110730	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26700	100	2	0.38	1392970550	52102	31.94	26850	27100	26550	34550	18650	26600	26735.58	0.18	2353	28000	27300	26950	26250	25900	27125	26075	63	7950	500	19680	50	1	12627338	3371	-1213.64	3.73	12	0.41	-22.00	7151.00	46450	20230317	-42.52	19350	20220907	37.98	46450	-42.52	20230317	20550	29.93	20230102	46450	-42.52	20230317	19350	37.98	20220907	4.02	N	108490	500	63 억	23151	N	N	1	N	N
64	20230822	100727	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26850	250	2	0.94	961054750	35899	22.00	26850	27100	26650	34550	18650	26600	26771.31	0.18	0	28000	27300	26950	26250	25900	27125	26075	63	7950	500	19680	50	1	12627338	3390	-1220.45	3.75	12	0.28	-22.00	7151.00	46450	20230317	-42.20	19350	20220907	38.76	46450	-42.20	20230317	20550	30.66	20230102	46450	-42.20	20230317	19350	38.76	20220907	4.02	N	108490	500	63 억	23151	N	N	1	N	N
65	20230822	090731	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26800	200	2	0.75	229432900	8550	5.24	26850	27100	26700	34550	18650	26600	26835.64	0.18	912	28000	27300	26950	26250	25900	27125	26075	63	7950	500	19680	50	1	12627338	3384	-1218.18	3.75	12	0.07	-22.00	7151.00	46450	20230317	-42.30	19350	20220907	38.50	46450	-42.30	20230317	20550	30.41	20230102	46450	-42.30	20230317	19350	38.50	20220907	4.02	N	108490	500	63 억	23151	N	N	1	N	N
66	20230821	160727	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26600	-900	5	-3.27	4349913250	161148	79.29	27200	27650	26600	35750	19250	27500	26994.27	0.12	8377	28700	28100	27800	27200	26900	27950	27050	63	8250	500	20350	50	1	12627338	3359	-1209.09	3.72	12	1.28	-22.00	7151.00	46450	20230317	-42.73	19350	20220907	37.47	46450	-42.73	20230317	20550	29.44	20230102	46450	-42.73	20230317	19350	37.47	20220907	4.08	N	108490	500	63 억	14687	N	N	1	N	N
67	20230821	150732	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26650	-850	5	-3.09	4021558250	148811	73.22	27200	27650	26600	35750	19250	27500	27024.28	0.12	7518	28700	28100	27800	27200	26900	27950	27050	63	8250	500	20350	50	1	12627338	3365	-1211.36	3.73	12	1.18	-22.00	7151.00	46450	20230317	-42.63	19350	20220907	37.73	46450	-42.63	20230317	20550	29.68	20230102	46450	-42.63	20230317	19350	37.73	20220907	4.08	N	108490	500	63 억	14687	N	N	643	N	N
68	20230821	140730	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27000	-500	5	-1.82	3154593500	116432	57.29	27200	27650	26700	35750	19250	27500	27093.52	0.12	8348	28700	28100	27800	27200	26900	27950	27050	63	8250	500	20350	50	1	12627338	3409	-1227.27	3.78	12	0.92	-22.00	7151.00	46450	20230317	-41.87	19350	20220907	39.53	46450	-41.87	20230317	20550	31.39	20230102	46450	-41.87	20230317	19350	39.53	20220907	4.08	N	108490	500	63 억	14687	N	N	643	N	N
69	20230821	130738	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27000	-500	5	-1.82	2882030450	106327	52.32	27200	27650	26700	35750	19250	27500	27104.98	0.12	6895	28700	28100	27800	27200	26900	27950	27050	63	8250	500	20350	50	1	12627338	3409	-1227.27	3.78	12	0.84	-22.00	7151.00	46450	20230317	-41.87	19350	20220907	39.53	46450	-41.87	20230317	20550	31.39	20230102	46450	-41.87	20230317	19350	39.53	20220907	4.08	N	108490	500	63 억	14687	N	N	643	N	N
70	20230821	120734	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27100	-400	5	-1.45	2685420800	99049	48.73	27200	27650	26700	35750	19250	27500	27111.65	0.12	6716	28700	28100	27800	27200	26900	27950	27050	63	8250	500	20350	50	1	12627338	3422	-1231.82	3.79	12	0.78	-22.00	7151.00	46450	20230317	-41.66	19350	20220907	40.05	46450	-41.66	20230317	20550	31.87	20230102	46450	-41.66	20230317	19350	40.05	20220907	4.08	N	108490	500	63 억	14687	N	N	643	N	N
71	20230821	110729	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26850	-650	5	-2.36	2349304450	86608	42.61	27200	27650	26700	35750	19250	27500	27125.29	0.12	2981	28700	28100	27800	27200	26900	27950	27050	63	8250	500	20350	50	1	12627338	3390	-1220.45	3.75	12	0.69	-22.00	7151.00	46450	20230317	-42.20	19350	20220907	38.76	46450	-42.20	20230317	20550	30.66	20230102	46450	-42.20	20230317	19350	38.76	20220907	4.08	N	108490	500	63 억	14687	N	N	643	N	N
72	20230821	100728	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27300	-200	5	-0.73	1474518650	54255	26.69	27200	27650	26700	35750	19250	27500	27176.97	0.12	3396	28700	28100	27800	27200	26900	27950	27050	63	8250	500	20350	50	1	12627338	3447	-1240.91	3.82	12	0.43	-22.00	7151.00	46450	20230317	-41.23	19350	20220907	41.09	46450	-41.23	20230317	20550	32.85	20230102	46450	-41.23	20230317	19350	41.09	20220907	4.08	N	108490	500	63 억	14687	N	N	643	N	N
73	20230821	090736	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27600	100	2	0.36	322815100	11815	5.81	27200	27600	27100	35750	19250	27500	27320.96	0.12	-846	28700	28100	27800	27200	26900	27950	27050	63	8250	500	20350	50	1	12627338	3485	-1254.55	3.86	12	0.09	-22.00	7151.00	46450	20230317	-40.58	19350	20220907	42.64	46450	-40.58	20230317	20550	34.31	20230102	46450	-40.58	20230317	19350	42.64	20220907	4.08	N	108490	500	63 억	14687	N	N	643	N	N
74	20230818	160729	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27500	-1300	5	-4.51	5583547800	201161	95.29	28300	28400	27500	37400	20200	28800	27757.57	0.13	-2160	30266	29532	28466	27732	26666	29900	28100	63	8600	500	21310	50	1	12627338	3473	-1250.00	3.85	12	1.59	-22.00	7151.00	46450	20230317	-40.80	19350	20220907	42.12	46450	-40.80	20230317	20550	33.82	20230102	46450	-40.80	20230317	19350	42.12	20220907	4.18	N	108490	500	63 억	16908	N	N	643	N	N
75	20230818	150721	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27650	-1150	5	-3.99	5007593750	180250	85.38	28300	28400	27500	37400	20200	28800	27781.37	0.13	-1604	30266	29532	28466	27732	26666	29900	28100	63	8600	500	21310	50	1	12627338	3491	-1256.82	3.87	12	1.43	-22.00	7151.00	46450	20230317	-40.47	19350	20220907	42.89	46450	-40.47	20230317	20550	34.55	20230102	46450	-40.47	20230317	19350	42.89	20220907	4.18	N	108490	500	63 억	16908	N	N	79	N	N
76	20230818	140727	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27700	-1100	5	-3.82	4524776500	162765	77.10	28300	28400	27500	37400	20200	28800	27799.44	0.13	129	30266	29532	28466	27732	26666	29900	28100	63	8600	500	21310	50	1	12627338	3498	-1259.09	3.87	12	1.29	-22.00	7151.00	46450	20230317	-40.37	19350	20220907	43.15	46450	-40.37	20230317	20550	34.79	20230102	46450	-40.37	20230317	19350	43.15	20220907	4.18	N	108490	500	63 억	16908	N	N	79	N	N
77	20230818	130721	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27650	-1150	5	-3.99	4119360450	148107	70.16	28300	28400	27500	37400	20200	28800	27813.40	0.13	607	30266	29532	28466	27732	26666	29900	28100	63	8600	500	21310	50	1	12627338	3491	-1256.82	3.87	12	1.17	-22.00	7151.00	46450	20230317	-40.47	19350	20220907	42.89	46450	-40.47	20230317	20550	34.55	20230102	46450	-40.47	20230317	19350	42.89	20220907	4.18	N	108490	500	63 억	16908	N	N	79	N	N
78	20230818	120734	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27750	-1050	5	-3.65	3807842250	136844	64.82	28300	28400	27500	37400	20200	28800	27826.15	0.13	2578	30266	29532	28466	27732	26666	29900	28100	63	8600	500	21310	50	1	12627338	3504	-1261.36	3.88	12	1.08	-22.00	7151.00	46450	20230317	-40.26	19350	20220907	43.41	46450	-40.26	20230317	20550	35.04	20230102	46450	-40.26	20230317	19350	43.41	20220907	4.18	N	108490	500	63 억	16908	N	N	79	N	N
79	20230818	110724	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28000	-800	5	-2.78	3263814000	117263	55.55	28300	28400	27500	37400	20200	28800	27833.27	0.13	4311	30266	29532	28466	27732	26666	29900	28100	63	8600	500	21310	50	1	12627338	3536	-1272.73	3.92	12	0.93	-22.00	7151.00	46450	20230317	-39.72	19350	20220907	44.70	46450	-39.72	20230317	20550	36.25	20230102	46450	-39.72	20230317	19350	44.70	20220907	4.18	N	108490	500	63 억	16908	N	N	79	N	N
80	20230818	100728	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27700	-1100	5	-3.82	2599556200	93380	44.23	28300	28400	27500	37400	20200	28800	27838.46	0.13	7894	30266	29532	28466	27732	26666	29900	28100	63	8600	500	21310	50	1	12627338	3498	-1259.09	3.87	12	0.74	-22.00	7151.00	46450	20230317	-40.37	19350	20220907	43.15	46450	-40.37	20230317	20550	34.79	20230102	46450	-40.37	20230317	19350	43.15	20220907	4.18	N	108490	500	63 억	16908	N	N	79	N	N
81	20230818	090730	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28200	-600	5	-2.08	400547400	14224	6.74	28300	28400	28000	37400	20200	28800	28159.92	0.13	2927	30266	29532	28466	27732	26666	29900	28100	63	8600	500	21310	50	1	12627338	3561	-1281.82	3.94	12	0.11	-22.00	7151.00	46450	20230317	-39.29	19350	20220907	45.74	46450	-39.29	20230317	20550	37.23	20230102	46450	-39.29	20230317	19350	45.74	20220907	4.18	N	108490	500	63 억	16908	N	N	79	N	N
82	20230817	160728	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28800	350	2	1.23	5869466100	206545	64.29	27900	29200	27400	36950	19950	28450	28416.63	0.05	9960	30716	29582	29016	27882	27316	29300	27600	63	8500	500	21050	50	1	12627338	3637	-1309.09	4.03	12	1.64	-22.00	7151.00	46450	20230317	-38.00	19350	20220907	48.84	46450	-38.00	20230317	20550	40.15	20230102	46450	-38.00	20230317	19350	48.84	20220907	4.12	N	108490	500	63 억	6470	N	N	79	N	N
83	20230817	150733	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28950	500	2	1.76	5639077600	198559	61.81	27900	29200	27400	36950	19950	28450	28399.99	0.05	9210	30716	29582	29016	27882	27316	29300	27600	63	8500	500	21050	50	1	12627338	3656	-1315.91	4.05	12	1.57	-22.00	7151.00	46450	20230317	-37.67	19350	20220907	49.61	46450	-37.67	20230317	20550	40.88	20230102	46450	-37.67	20230317	19350	49.61	20220907	4.12	N	108490	500	63 억	6470	N	N	85	N	N
84	20230817	140727	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	29100	650	2	2.28	5078881700	179190	55.78	27900	29200	27400	36950	19950	28450	28343.50	0.05	6911	30716	29582	29016	27882	27316	29300	27600	63	8500	500	21050	50	1	12627338	3675	-1322.73	4.07	12	1.42	-22.00	7151.00	46450	20230317	-37.35	19350	20220907	50.39	46450	-37.35	20230317	20550	41.61	20230102	46450	-37.35	20230317	19350	50.39	20220907	4.12	N	108490	500	63 억	6470	N	N	85	N	N
85	20230817	130724	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28850	400	2	1.41	4459475950	157860	49.14	27900	29100	27400	36950	19950	28450	28249.45	0.05	1632	30716	29582	29016	27882	27316	29300	27600	63	8500	500	21050	50	1	12627338	3643	-1311.36	4.03	12	1.25	-22.00	7151.00	46450	20230317	-37.89	19350	20220907	49.10	46450	-37.89	20230317	20550	40.39	20230102	46450	-37.89	20230317	19350	49.10	20220907	4.12	N	108490	500	63 억	6470	N	N	85	N	N
86	20230817	120726	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28950	500	2	1.76	3944627950	140087	43.61	27900	29050	27400	36950	19950	28450	28158.23	0.05	4485	30716	29582	29016	27882	27316	29300	27600	63	8500	500	21050	50	1	12627338	3656	-1315.91	4.05	12	1.11	-22.00	7151.00	46450	20230317	-37.67	19350	20220907	49.61	46450	-37.67	20230317	20550	40.88	20230102	46450	-37.67	20230317	19350	49.61	20220907	4.12	N	108490	500	63 억	6470	N	N	85	N	N
87	20230817	110726	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28600	150	2	0.53	3181932700	113543	35.34	27900	28750	27400	36950	19950	28450	28023.70	0.05	4237	30716	29582	29016	27882	27316	29300	27600	63	8500	500	21050	50	1	12627338	3611	-1300.00	4.00	12	0.90	-22.00	7151.00	46450	20230317	-38.43	19350	20220907	47.80	46450	-38.43	20230317	20550	39.17	20230102	46450	-38.43	20230317	19350	47.80	20220907	4.12	N	108490	500	63 억	6470	N	N	85	N	N
88	20230817	100723	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28050	-400	5	-1.41	2149587000	77178	24.02	27900	28300	27400	36950	19950	28450	27851.65	0.05	7175	30716	29582	29016	27882	27316	29300	27600	63	8500	500	21050	50	1	12627338	3542	-1275.00	3.92	12	0.61	-22.00	7151.00	46450	20230317	-39.61	19350	20220907	44.96	46450	-39.61	20230317	20550	36.50	20230102	46450	-39.61	20230317	19350	44.96	20220907	4.12	N	108490	500	63 억	6470	N	N	85	N	N
89	20230817	090721	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27550	-900	5	-3.16	594625800	21370	6.65	27900	28150	27550	36950	19950	28450	27822.68	0.05	2718	30716	29582	29016	27882	27316	29300	27600	63	8500	500	21050	50	1	12627338	3479	-1252.27	3.85	12	0.17	-22.00	7151.00	46450	20230317	-40.69	19350	20220907	42.38	46450	-40.69	20230317	20550	34.06	20230102	46450	-40.69	20230317	19350	42.38	20220907	4.12	N	108490	500	63 억	6470	N	N	85	N	N
90	20230816	160726	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28450	-1800	5	-5.95	9211233050	318223	57.40	30150	30150	28450	39300	21200	30250	28948.61	0.06	-614	31750	31000	30500	29750	29250	30750	29500	63	9050	500	22380	50	1	12627338	3592	-1293.18	3.98	12	2.52	-22.00	7151.00	46450	20230317	-38.75	19350	20220907	47.03	46450	-38.75	20230317	20550	38.44	20230102	46450	-38.75	20230317	19350	47.03	20220907	4.02	N	108490	500	63 억	7131	N	N	85	N	N
91	20230816	150727	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28550	-1700	5	-5.62	8589346800	296399	53.46	30150	30150	28550	39300	21200	30250	28978.17	0.06	-751	31750	31000	30500	29750	29250	30750	29500	63	9050	500	22380	50	1	12627338	3605	-1297.73	3.99	12	2.35	-22.00	7151.00	46450	20230317	-38.54	19350	20220907	47.55	46450	-38.54	20230317	20550	38.93	20230102	46450	-38.54	20230317	19350	47.55	20220907	4.02	N	108490	500	63 억	7131	N	N	1	N	N
92	20230816	140725	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28850	-1400	5	-4.63	7799481500	268808	48.49	30150	30150	28550	39300	21200	30250	29014.17	0.06	-1100	31750	31000	30500	29750	29250	30750	29500	63	9050	500	22380	50	1	12627338	3643	-1311.36	4.03	12	2.13	-22.00	7151.00	46450	20230317	-37.89	19350	20220907	49.10	46450	-37.89	20230317	20550	40.39	20230102	46450	-37.89	20230317	19350	49.10	20220907	4.02	N	108490	500	63 억	7131	N	N	1	N	N
93	20230816	130723	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	29000	-1250	5	-4.13	7036048800	242291	43.70	30150	30150	28550	39300	21200	30250	29038.69	0.06	795	31750	31000	30500	29750	29250	30750	29500	63	9050	500	22380	50	1	12627338	3662	-1318.18	4.06	12	1.92	-22.00	7151.00	46450	20230317	-37.57	19350	20220907	49.87	46450	-37.57	20230317	20550	41.12	20230102	46450	-37.57	20230317	19350	49.87	20220907	4.02	N	108490	500	63 억	7131	N	N	1	N	N
94	20230816	120733	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28750	-1500	5	-4.96	6507682500	223963	40.40	30150	30150	28550	39300	21200	30250	29055.92	0.06	4450	31750	31000	30500	29750	29250	30750	29500	63	9050	500	22380	50	1	12627338	3630	-1306.82	4.02	12	1.77	-22.00	7151.00	46450	20230317	-38.11	19350	20220907	48.58	46450	-38.11	20230317	20550	39.90	20230102	46450	-38.11	20230317	19350	48.58	20220907	4.02	N	108490	500	63 억	7131	N	N	1	N	N
95	20230816	110729	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28750	-1500	5	-4.96	5734474600	196972	35.53	30150	30150	28600	39300	21200	30250	29112.03	0.06	4551	31750	31000	30500	29750	29250	30750	29500	63	9050	500	22380	50	1	12627338	3630	-1306.82	4.02	12	1.56	-22.00	7151.00	46450	20230317	-38.11	19350	20220907	48.58	46450	-38.11	20230317	20550	39.90	20230102	46450	-38.11	20230317	19350	48.58	20220907	4.02	N	108490	500	63 억	7131	N	N	1	N	N
96	20230816	100728	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28750	-1500	5	-4.96	4585518550	157059	28.33	30150	30150	28650	39300	21200	30250	29194.85	0.06	9447	31750	31000	30500	29750	29250	30750	29500	63	9050	500	22380	50	1	12627338	3630	-1306.82	4.02	12	1.24	-22.00	7151.00	46450	20230317	-38.11	19350	20220907	48.58	46450	-38.11	20230317	20550	39.90	20230102	46450	-38.11	20230317	19350	48.58	20220907	4.02	N	108490	500	63 억	7131	N	N	1	N	N
97	20230816	090725	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	29500	-750	5	-2.48	1056444550	35548	6.41	30150	30150	29400	39300	21200	30250	29715.90	0.06	5	31750	31000	30500	29750	29250	30750	29500	63	9050	500	22380	50	1	12627338	3725	-1340.91	4.13	12	0.28	-22.00	7151.00	46450	20230317	-36.49	19350	20220907	52.45	46450	-36.49	20230317	20550	43.55	20230102	46450	-36.49	20230317	19350	52.45	20220907	4.02	N	108490	500	63 억	7131	N	N	1	N	N
98	20230814	160717	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	30250	250	2	0.83	16745441650	548610	53.67	30600	31250	30000	39000	21000	30000	30524.76	0.66	-79921	32433	31216	29533	28316	26633	31825	28925	63	9000	500	22200	50	1	12627338	3820	-1375.00	4.23	12	4.34	-22.00	7151.00	46450	20230317	-34.88	19350	20220907	56.33	46450	-34.88	20230317	20550	47.20	20230102	46450	-34.88	20230317	19350	56.33	20220907	4.05	N	108490	500	63 억	82889	N	N	1	N	N
99	20230814	150715	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	30200	200	2	0.67	16109199100	527614	51.62	30600	31250	30000	39000	21000	30000	30533.35	0.66	-74588	32433	31216	29533	28316	26633	31825	28925	63	9000	500	22200	50	1	12627338	3813	-1372.73	4.22	12	4.18	-22.00	7151.00	46450	20230317	-34.98	19350	20220907	56.07	46450	-34.98	20230317	20550	46.96	20230102	46450	-34.98	20230317	19350	56.07	20220907	4.05	N	108490	500	63 억	82889	N	N	9	N	N
100	20230814	140717	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	30050	50	2	0.17	15354912900	502507	49.16	30600	31250	30000	39000	21000	30000	30557.91	0.66	-74733	32433	31216	29533	28316	26633	31825	28925	63	9000	500	22200	50	1	12627338	3795	-1365.91	4.20	12	3.98	-22.00	7151.00	46450	20230317	-35.31	19350	20220907	55.30	46450	-35.31	20230317	20550	46.23	20230102	46450	-35.31	20230317	19350	55.30	20220907	4.05	N	108490	500	63 억	82889	N	N	9	N	N
101	20230814	130710	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	30050	50	2	0.17	14611215150	477789	46.74	30600	31250	30050	39000	21000	30000	30582.32	0.66	-73823	32433	31216	29533	28316	26633	31825	28925	63	9000	500	22200	50	1	12627338	3795	-1365.91	4.20	12	3.78	-22.00	7151.00	46450	20230317	-35.31	19350	20220907	55.30	46450	-35.31	20230317	20550	46.23	20230102	46450	-35.31	20230317	19350	55.30	20220907	4.05	N	108490	500	63 억	82889	N	N	9	N	N
102	20230814	120715	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	30200	200	2	0.67	13822480900	451601	44.18	30600	31250	30100	39000	21000	30000	30609.30	0.66	-73735	32433	31216	29533	28316	26633	31825	28925	63	9000	500	22200	50	1	12627338	3813	-1372.73	4.22	12	3.58	-22.00	7151.00	46450	20230317	-34.98	19350	20220907	56.07	46450	-34.98	20230317	20550	46.96	20230102	46450	-34.98	20230317	19350	56.07	20220907	4.05	N	108490	500	63 억	82889	N	N	9	N	N
103	20230814	110711	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	30550	550	2	1.83	12736525200	415669	40.67	30600	31250	30100	39000	21000	30000	30642.83	0.66	-68454	32433	31216	29533	28316	26633	31825	28925	63	9000	500	22200	50	1	12627338	3858	-1388.64	4.27	12	3.29	-22.00	7151.00	46450	20230317	-34.23	19350	20220907	57.88	46450	-34.23	20230317	20550	48.66	20230102	46450	-34.23	20230317	19350	57.88	20220907	4.05	N	108490	500	63 억	82889	N	N	9	N	N
104	20230814	100712	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	30300	300	2	1.00	10447215150	340485	33.31	30600	31250	30100	39000	21000	30000	30685.68	0.66	-63190	32433	31216	29533	28316	26633	31825	28925	63	9000	500	22200	50	1	12627338	3826	-1377.27	4.24	12	2.70	-22.00	7151.00	46450	20230317	-34.77	19350	20220907	56.59	46450	-34.77	20230317	20550	47.45	20230102	46450	-34.77	20230317	19350	56.59	20220907	4.05	N	108490	500	63 억	82889	N	N	9	N	N
105	20230814	090711	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	30900	900	2	3.00	3382973550	110266	10.79	30600	31250	30100	39000	21000	30000	30687.38	0.66	-24957	32433	31216	29533	28316	26633	31825	28925	63	9000	500	22200	50	1	12627338	3902	-1404.55	4.32	12	0.87	-22.00	7151.00	46450	20230317	-33.48	19350	20220907	59.69	46450	-33.48	20230317	20550	50.36	20230102	46450	-33.48	20230317	19350	59.69	20220907	4.05	N	108490	500	63 억	82889	N	N	9	N	N
106	20230811	160711	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	30000	2150	2	7.72	30212082200	1009623	410.93	27900	30750	27850	36200	19500	27850	29924.57	0.06	80113	30083	28966	28383	27266	26683	28675	26975	63	8350	500	20600	50	1	12627338	3788	-1363.64	4.20	12	8.00	-22.00	7151.00	46450	20230317	-35.41	19350	20220907	55.04	46450	-35.41	20230317	20550	45.99	20230102	46450	-35.41	20230317	19350	55.04	20220907	4.00	N	108490	500	63 억	6948	N	N	9	N	N
107	20230811	150707	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	29950	2100	2	7.54	28990134950	968817	394.32	27900	30750	27850	36200	19500	27850	29923.73	0.06	81262	30083	28966	28383	27266	26683	28675	26975	63	8350	500	20600	50	1	12627338	3782	-1361.36	4.19	12	7.67	-22.00	7151.00	46450	20230317	-35.52	19350	20220907	54.78	46450	-35.52	20230317	20550	45.74	20230102	46450	-35.52	20230317	19350	54.78	20220907	4.00	N	108490	500	63 억	6948	N	N	0	N	N
108	20230811	140707	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	29900	2050	2	7.36	27509537950	919429	374.22	27900	30750	27850	36200	19500	27850	29920.77	0.06	83173	30083	28966	28383	27266	26683	28675	26975	63	8350	500	20600	50	1	12627338	3776	-1359.09	4.18	12	7.28	-22.00	7151.00	46450	20230317	-35.63	19350	20220907	54.52	46450	-35.63	20230317	20550	45.50	20230102	46450	-35.63	20230317	19350	54.52	20220907	4.00	N	108490	500	63 억	6948	N	N	0	N	N
109	20230811	130705	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	30000	2150	2	7.72	24661001850	825048	335.81	27900	30750	27850	36200	19500	27850	29890.96	0.06	76026	30083	28966	28383	27266	26683	28675	26975	63	8350	500	20600	50	1	12627338	3788	-1363.64	4.20	12	6.53	-22.00	7151.00	46450	20230317	-35.41	19350	20220907	55.04	46450	-35.41	20230317	20550	45.99	20230102	46450	-35.41	20230317	19350	55.04	20220907	4.00	N	108490	500	63 억	6948	N	N	0	N	N
110	20230811	120700	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	29750	1900	2	6.82	23460887600	784975	319.50	27900	30750	27850	36200	19500	27850	29888.04	0.06	74675	30083	28966	28383	27266	26683	28675	26975	63	8350	500	20600	50	1	12627338	3757	-1352.27	4.16	12	6.22	-22.00	7151.00	46450	20230317	-35.95	19350	20220907	53.75	46450	-35.95	20230317	20550	44.77	20230102	46450	-35.95	20230317	19350	53.75	20220907	4.00	N	108490	500	63 억	6948	N	N	0	N	N
111	20230811	110659	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	30050	2200	2	7.90	22182559700	742103	302.05	27900	30750	27850	36200	19500	27850	29892.12	0.06	70840	30083	28966	28383	27266	26683	28675	26975	63	8350	500	20600	50	1	12627338	3795	-1365.91	4.20	12	5.88	-22.00	7151.00	46450	20230317	-35.31	19350	20220907	55.30	46450	-35.31	20230317	20550	46.23	20230102	46450	-35.31	20230317	19350	55.30	20220907	4.00	N	108490	500	63 억	6948	N	N	0	N	N
112	20230811	100657	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	29950	2100	2	7.54	16519218700	553161	225.15	27900	30750	27850	36200	19500	27850	29864.16	0.06	43930	30083	28966	28383	27266	26683	28675	26975	63	8350	500	20600	50	1	12627338	3782	-1361.36	4.19	12	4.38	-22.00	7151.00	46450	20230317	-35.52	19350	20220907	54.78	46450	-35.52	20230317	20550	45.74	20230102	46450	-35.52	20230317	19350	54.78	20220907	4.00	N	108490	500	63 억	6948	N	N	0	N	N
113	20230811	090705	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27950	100	2	0.36	210731350	7526	3.06	27900	28250	27900	36200	19500	27850	28005.25	0.06	-418	30083	28966	28383	27266	26683	28675	26975	63	8350	500	20600	50	1	12627338	3529	-1270.45	3.91	12	0.06	-22.00	7151.00	46450	20230317	-39.83	19350	20220907	44.44	46450	-39.83	20230317	20550	36.01	20230102	46450	-39.83	20230317	19350	44.44	20220907	4.00	N	108490	500	63 억	6948	N	N	0	N	N
114	20230810	160659	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27850	-1000	5	-3.47	6921849400	243576	27.07	28850	29500	27800	37500	20200	28850	28418.42	0.06	-1191	32183	30516	29533	27866	26883	30025	27375	63	8650	500	21340	50	1	12624813	3516	-1265.91	3.89	12	1.93	-22.00	7151.00	46450	20230317	-40.04	19350	20220907	43.93	46450	-40.04	20230317	20550	35.52	20230102	46450	-40.04	20230317	19350	43.93	20220907	4.03	N	108490	500	63 억	8160	N	N	35	N	N
115	20230810	150656	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28000	-850	5	-2.95	6187219350	217263	24.15	28850	29500	28000	37500	20200	28850	28477.80	0.06	285	32183	30516	29533	27866	26883	30025	27375	63	8650	500	21340	50	1	12624813	3535	-1272.73	3.92	12	1.72	-22.00	7151.00	46450	20230317	-39.72	19350	20220907	44.70	46450	-39.72	20230317	20550	36.25	20230102	46450	-39.72	20230317	19350	44.70	20220907	4.03	N	108490	500	63 억	8160	N	N	35	N	N
116	20230810	140656	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28200	-650	5	-2.25	5432529300	190405	21.16	28850	29500	28050	37500	20200	28850	28531.23	0.06	2544	32183	30516	29533	27866	26883	30025	27375	63	8650	500	21340	50	1	12624813	3560	-1281.82	3.94	12	1.51	-22.00	7151.00	46450	20230317	-39.29	19350	20220907	45.74	46450	-39.29	20230317	20550	37.23	20230102	46450	-39.29	20230317	19350	45.74	20220907	4.03	N	108490	500	63 억	8160	N	N	35	N	N
117	20230810	130650	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28300	-550	5	-1.91	4997329850	174979	19.45	28850	29500	28050	37500	20200	28850	28559.38	0.06	4344	32183	30516	29533	27866	26883	30025	27375	63	8650	500	21340	50	1	12624813	3573	-1286.36	3.96	12	1.39	-22.00	7151.00	46450	20230317	-39.07	19350	20220907	46.25	46450	-39.07	20230317	20550	37.71	20230102	46450	-39.07	20230317	19350	46.25	20220907	4.03	N	108490	500	63 억	8160	N	N	35	N	N
118	20230810	120702	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28250	-600	5	-2.08	4772461200	167033	18.56	28850	29500	28050	37500	20200	28850	28571.75	0.06	4334	32183	30516	29533	27866	26883	30025	27375	63	8650	500	21340	50	1	12624813	3567	-1284.09	3.95	12	1.32	-22.00	7151.00	46450	20230317	-39.18	19350	20220907	45.99	46450	-39.18	20230317	20550	37.47	20230102	46450	-39.18	20230317	19350	45.99	20220907	4.03	N	108490	500	63 억	8160	N	N	35	N	N
119	20230810	110703	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28300	-550	5	-1.91	4158831300	145453	16.17	28850	29500	28050	37500	20200	28850	28592.04	0.06	8766	32183	30516	29533	27866	26883	30025	27375	63	8650	500	21340	50	1	12624813	3573	-1286.36	3.96	12	1.15	-22.00	7151.00	46450	20230317	-39.07	19350	20220907	46.25	46450	-39.07	20230317	20550	37.71	20230102	46450	-39.07	20230317	19350	46.25	20220907	4.03	N	108490	500	63 억	8160	N	N	35	N	N
120	20230810	100659	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28200	-650	5	-2.25	3565599900	124411	13.83	28850	29500	28050	37500	20200	28850	28659.65	0.06	11659	32183	30516	29533	27866	26883	30025	27375	63	8650	500	21340	50	1	12624813	3560	-1281.82	3.94	12	0.99	-22.00	7151.00	46450	20230317	-39.29	19350	20220907	45.74	46450	-39.29	20230317	20550	37.23	20230102	46450	-39.29	20230317	19350	45.74	20220907	4.03	N	108490	500	63 억	8160	N	N	35	N	N
121	20230810	090708	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	29300	450	2	1.56	620315500	21268	2.36	28850	29400	28850	37500	20200	28850	29168.54	0.06	1845	32183	30516	29533	27866	26883	30025	27375	63	8650	500	21340	50	1	12624813	3699	-1331.82	4.10	12	0.17	-22.00	7151.00	46450	20230317	-36.92	19350	20220907	51.42	46450	-36.92	20230317	20550	42.58	20230102	46450	-36.92	20230317	19350	51.42	20220907	4.03	N	108490	500	63 억	8160	N	N	35	N	N
122	20230809	160656	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28850	-100	5	-0.35	26775923150	895968	190.69	29400	31200	28550	37600	20300	28950	29887.35	0.25	-23626	30083	29516	28733	28166	27383	29125	27775	63	8650	500	21420	50	1	12624813	3642	-1311.36	4.03	12	7.10	-22.00	7151.00	46450	20230317	-37.89	19350	20220907	49.10	46450	-37.89	20230317	20550	40.39	20230102	46450	-37.89	20230317	19350	49.10	20220907	3.88	N	108490	500	63 억	32009	N	N	35	N	N
123	20230809	150649	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	29100	150	2	0.52	26011427600	869530	185.07	29400	31200	28550	37600	20300	28950	29915.36	0.25	-22330	30083	29516	28733	28166	27383	29125	27775	63	8650	500	21420	50	1	12624813	3674	-1322.73	4.07	12	6.89	-22.00	7151.00	46450	20230317	-37.35	19350	20220907	50.39	46450	-37.35	20230317	20550	41.61	20230102	46450	-37.35	20230317	19350	50.39	20220907	3.88	N	108490	500	63 억	32009	N	N	169	N	N
124	20230809	140649	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	29000	50	2	0.17	25007099600	835034	177.72	29400	31200	28550	37600	20300	28950	29948.48	0.25	-19793	30083	29516	28733	28166	27383	29125	27775	63	8650	500	21420	50	1	12624813	3661	-1318.18	4.06	12	6.61	-22.00	7151.00	46450	20230317	-37.57	19350	20220907	49.87	46450	-37.57	20230317	20550	41.12	20230102	46450	-37.57	20230317	19350	49.87	20220907	3.88	N	108490	500	63 억	32009	N	N	169	N	N
125	20230809	130703	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	29000	50	2	0.17	24328978300	811702	172.76	29400	31200	28550	37600	20300	28950	29973.93	0.25	-23677	30083	29516	28733	28166	27383	29125	27775	63	8650	500	21420	50	1	12624813	3661	-1318.18	4.06	12	6.43	-22.00	7151.00	46450	20230317	-37.57	19350	20220907	49.87	46450	-37.57	20230317	20550	41.12	20230102	46450	-37.57	20230317	19350	49.87	20220907	3.88	N	108490	500	63 억	32009	N	N	169	N	N
126	20230809	120700	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	29150	200	2	0.69	23828930200	794496	169.10	29400	31200	28550	37600	20300	28950	29993.70	0.25	-21308	30083	29516	28733	28166	27383	29125	27775	63	8650	500	21420	50	1	12624813	3680	-1325.00	4.08	12	6.29	-22.00	7151.00	46450	20230317	-37.24	19350	20220907	50.65	46450	-37.24	20230317	20550	41.85	20230102	46450	-37.24	20230317	19350	50.65	20220907	3.88	N	108490	500	63 억	32009	N	N	169	N	N
127	20230809	110658	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28600	-350	5	-1.21	22517037950	749101	159.43	29400	31200	28550	37600	20300	28950	30060.09	0.25	-19697	30083	29516	28733	28166	27383	29125	27775	63	8650	500	21420	50	1	12624813	3611	-1300.00	4.00	12	5.93	-22.00	7151.00	46450	20230317	-38.43	19350	20220907	47.80	46450	-38.43	20230317	20550	39.17	20230102	46450	-38.43	20230317	19350	47.80	20220907	3.88	N	108490	500	63 억	32009	N	N	169	N	N
128	20230809	100647	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	29700	750	2	2.59	18518691100	611713	130.19	29400	31200	29000	37600	20300	28950	30275.45	0.25	-22446	30083	29516	28733	28166	27383	29125	27775	63	8650	500	21420	50	1	12624813	3750	-1350.00	4.15	12	4.85	-22.00	7151.00	46450	20230317	-36.06	19350	20220907	53.49	46450	-36.06	20230317	20550	44.53	20230102	46450	-36.06	20230317	19350	53.49	20220907	3.88	N	108490	500	63 억	32009	N	N	169	N	N
129	20230809	090650	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	29850	900	2	3.11	1548724600	52615	11.20	29400	29850	29000	37600	20300	28950	29443.51	0.25	2288	30083	29516	28733	28166	27383	29125	27775	63	8650	500	21420	50	1	12624813	3769	-1356.82	4.17	12	0.42	-22.00	7151.00	46450	20230317	-35.74	19350	20220907	54.26	46450	-35.74	20230317	20550	45.26	20230102	46450	-35.74	20230317	19350	54.26	20220907	3.88	N	108490	500	63 억	32009	N	N	169	N	N
130	20230808	160704	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28950	350	2	1.22	13201673750	460999	31.77	29050	29300	27950	37150	20050	28600	28636.56	0.42	-18410	32233	30416	28783	26966	25333	31325	27875	63	8550	500	21160	50	1	12624813	3655	-1315.91	4.05	12	3.65	-22.00	7151.00	46450	20230317	-37.67	19350	20220907	49.61	46450	-37.67	20230317	20550	40.88	20230102	46450	-37.67	20230317	19350	49.61	20220907	3.88	N	108490	500	63 억	52394	N	N	169	N	N
131	20230808	150655	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28650	50	2	0.17	12381165550	432503	29.81	29050	29300	27950	37150	20050	28600	28626.78	0.42	-15281	32233	30416	28783	26966	25333	31325	27875	63	8550	500	21160	50	1	12624813	3617	-1302.27	4.01	12	3.43	-22.00	7151.00	46450	20230317	-38.32	19350	20220907	48.06	46450	-38.32	20230317	20550	39.42	20230102	46450	-38.32	20230317	19350	48.06	20220907	3.88	N	108490	500	63 억	52394	N	N	4	N	N
132	20230808	140652	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28550	-50	5	-0.17	10568724850	369328	25.45	29050	29300	27950	37150	20050	28600	28616.10	0.42	-10037	32233	30416	28783	26966	25333	31325	27875	63	8550	500	21160	50	1	12624813	3604	-1297.73	3.99	12	2.93	-22.00	7151.00	46450	20230317	-38.54	19350	20220907	47.55	46450	-38.54	20230317	20550	38.93	20230102	46450	-38.54	20230317	19350	47.55	20220907	3.88	N	108490	500	63 억	52394	N	N	4	N	N
133	20230808	130644	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28400	-200	5	-0.70	9045870600	315898	21.77	29050	29300	27950	37150	20050	28600	28635.43	0.42	-5831	32233	30416	28783	26966	25333	31325	27875	63	8550	500	21160	50	1	12624813	3585	-1290.91	3.97	12	2.50	-22.00	7151.00	46450	20230317	-38.86	19350	20220907	46.77	46450	-38.86	20230317	20550	38.20	20230102	46450	-38.86	20230317	19350	46.77	20220907	3.88	N	108490	500	63 억	52394	N	N	4	N	N
134	20230808	120651	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28350	-250	5	-0.87	8629755050	301225	20.76	29050	29300	27950	37150	20050	28600	28648.89	0.42	-4844	32233	30416	28783	26966	25333	31325	27875	63	8550	500	21160	50	1	12624813	3579	-1288.64	3.96	12	2.39	-22.00	7151.00	46450	20230317	-38.97	19350	20220907	46.51	46450	-38.97	20230317	20550	37.96	20230102	46450	-38.97	20230317	19350	46.51	20220907	3.88	N	108490	500	63 억	52394	N	N	4	N	N
135	20230808	110642	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28700	100	2	0.35	8004004350	279258	19.25	29050	29300	27950	37150	20050	28600	28661.72	0.42	1149	32233	30416	28783	26966	25333	31325	27875	63	8550	500	21160	50	1	12624813	3623	-1304.55	4.01	12	2.21	-22.00	7151.00	46450	20230317	-38.21	19350	20220907	48.32	46450	-38.21	20230317	20550	39.66	20230102	46450	-38.21	20230317	19350	48.32	20220907	3.88	N	108490	500	63 억	52394	N	N	4	N	N
136	20230808	100654	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28650	50	2	0.17	6368571400	222091	15.31	29050	29300	27950	37150	20050	28600	28675.56	0.42	-259	32233	30416	28783	26966	25333	31325	27875	63	8550	500	21160	50	1	12624813	3617	-1302.27	4.01	12	1.76	-22.00	7151.00	46450	20230317	-38.32	19350	20220907	48.06	46450	-38.32	20230317	20550	39.42	20230102	46450	-38.32	20230317	19350	48.06	20220907	3.88	N	108490	500	63 억	52394	N	N	4	N	N
137	20230808	090655	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28850	250	2	0.87	921833100	31908	2.20	29050	29100	28600	37150	20050	28600	28891.72	0.42	-5222	32233	30416	28783	26966	25333	31325	27875	63	8550	500	21160	50	1	12624813	3642	-1311.36	4.03	12	0.25	-22.00	7151.00	46450	20230317	-37.89	19350	20220907	49.10	46450	-37.89	20230317	20550	40.39	20230102	46450	-37.89	20230317	19350	49.10	20220907	3.88	N	108490	500	63 억	52394	N	N	4	N	N
138	20230807	160650	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28600	400	2	1.42	42088019800	1446058	235.20	28050	30600	27150	36650	19750	28200	29106.91	1.52	-149784	30666	29432	27216	25982	23766	30050	26600	63	8450	500	20860	50	1	12624813	3611	-1300.00	4.00	12	11.45	-22.00	7151.00	46450	20230317	-38.43	19350	20220907	47.80	46450	-38.43	20230317	20550	39.17	20230102	46450	-38.43	20230317	19350	47.80	20220907	3.89	N	108490	500	63 억	191826	N	N	4	N	N
139	20230807	150650	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28600	400	2	1.42	41546671450	1427137	232.13	28050	30600	27150	36650	19750	28200	29113.20	1.52	-147663	30666	29432	27216	25982	23766	30050	26600	63	8450	500	20860	50	1	12624813	3611	-1300.00	4.00	12	11.30	-22.00	7151.00	46450	20230317	-38.43	19350	20220907	47.80	46450	-38.43	20230317	20550	39.17	20230102	46450	-38.43	20230317	19350	47.80	20220907	3.89	N	108490	500	63 억	191826	N	N	0	N	N
140	20230807	140651	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28850	650	2	2.30	39762536850	1364740	221.98	28050	30600	27150	36650	19750	28200	29137.01	1.52	-143092	30666	29432	27216	25982	23766	30050	26600	63	8450	500	20860	50	1	12624813	3642	-1311.36	4.03	12	10.81	-22.00	7151.00	46450	20230317	-37.89	19350	20220907	49.10	46450	-37.89	20230317	20550	40.39	20230102	46450	-37.89	20230317	19350	49.10	20220907	3.89	N	108490	500	63 억	191826	N	N	0	N	N
141	20230807	130645	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	29200	1000	2	3.55	37842829000	1298424	211.19	28050	30600	27150	36650	19750	28200	29146.68	1.52	-138172	30666	29432	27216	25982	23766	30050	26600	63	8450	500	20860	50	1	12624813	3686	-1327.27	4.08	12	10.28	-22.00	7151.00	46450	20230317	-37.14	19350	20220907	50.90	46450	-37.14	20230317	20550	42.09	20230102	46450	-37.14	20230317	19350	50.90	20220907	3.89	N	108490	500	63 억	191826	N	N	0	N	N
142	20230807	120644	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	29100	900	2	3.19	36490625500	1251882	203.62	28050	30600	27150	36650	19750	28200	29150.16	1.52	-137974	30666	29432	27216	25982	23766	30050	26600	63	8450	500	20860	50	1	12624813	3674	-1322.73	4.07	12	9.92	-22.00	7151.00	46450	20230317	-37.35	19350	20220907	50.39	46450	-37.35	20230317	20550	41.61	20230102	46450	-37.35	20230317	19350	50.39	20220907	3.89	N	108490	500	63 억	191826	N	N	0	N	N
143	20230807	110640	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28800	600	2	2.13	34742040700	1191553	193.81	28050	30600	27150	36650	19750	28200	29158.58	1.52	-129605	30666	29432	27216	25982	23766	30050	26600	63	8450	500	20860	50	1	12624813	3636	-1309.09	4.03	12	9.44	-22.00	7151.00	46450	20230317	-38.00	19350	20220907	48.84	46450	-38.00	20230317	20550	40.15	20230102	46450	-38.00	20230317	19350	48.84	20220907	3.89	N	108490	500	63 억	191826	N	N	0	N	N
144	20230807	100647	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	29550	1350	2	4.79	28803871050	984963	160.21	28050	30600	27150	36650	19750	28200	29245.76	1.52	-115450	30666	29432	27216	25982	23766	30050	26600	63	8450	500	20860	50	1	12624813	3731	-1343.18	4.13	12	7.80	-22.00	7151.00	46450	20230317	-36.38	19350	20220907	52.71	46450	-36.38	20230317	20550	43.80	20230102	46450	-36.38	20230317	19350	52.71	20220907	3.89	N	108490	500	63 억	191826	N	N	0	N	N
145	20230807	090645	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27700	-500	5	-1.77	2089951750	75339	12.25	28050	28100	27150	36650	19750	28200	27727.91	1.52	-1328	30666	29432	27216	25982	23766	30050	26600	63	8450	500	20860	50	1	12624813	3497	-1259.09	3.87	12	0.60	-22.00	7151.00	46450	20230317	-40.37	19350	20220907	43.15	46450	-40.37	20230317	20550	34.79	20230102	46450	-40.37	20230317	19350	43.15	20220907	3.89	N	108490	500	63 억	191826	N	N	0	N	N
146	20230804	160640	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28200	3100	2	12.35	16478196550	605052	352.01	25250	28450	25000	32600	17600	25100	27228.96	1.53	3327	26833	25966	25433	24566	24033	25700	24300	63	7500	500	18570	50	1	12624813	3560	-1281.82	3.94	12	4.79	-22.00	7151.00	46450	20230317	-39.29	19350	20220907	45.74	46450	-39.29	20230317	20550	37.23	20230102	46450	-39.29	20230317	19350	45.74	20220907	3.88	N	108490	500	63 억	193500	N	N	24	N	N
147	20230804	150640	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27700	2600	2	10.36	13541016700	500620	291.26	25250	28050	25000	32600	17600	25100	27048.88	1.53	13218	26833	25966	25433	24566	24033	25700	24300	63	7500	500	18570	50	1	12624813	3497	-1259.09	3.87	12	3.97	-22.00	7151.00	46450	20230317	-40.37	19350	20220907	43.15	46450	-40.37	20230317	20550	34.79	20230102	46450	-40.37	20230317	19350	43.15	20220907	3.88	N	108490	500	63 억	193500	N	N	24	N	N
148	20230804	140649	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26600	1500	2	5.98	4684648750	180527	105.03	25250	26850	25000	32600	17600	25100	25950.32	1.53	4433	26833	25966	25433	24566	24033	25700	24300	63	7500	500	18570	50	1	12624813	3358	-1209.09	3.72	12	1.43	-22.00	7151.00	46450	20230317	-42.73	19350	20220907	37.47	46450	-42.73	20230317	20550	29.44	20230102	46450	-42.73	20230317	19350	37.47	20220907	3.88	N	108490	500	63 억	193500	N	N	24	N	N
149	20230804	130638	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25750	650	2	2.59	2356198150	92207	53.65	25250	25950	25000	32600	17600	25100	25553.85	1.53	-3310	26833	25966	25433	24566	24033	25700	24300	63	7500	500	18570	50	1	12624813	3251	-1170.45	3.60	12	0.73	-22.00	7151.00	46450	20230317	-44.56	19350	20220907	33.07	46450	-44.56	20230317	20550	25.30	20230102	46450	-44.56	20230317	19350	33.07	20220907	3.88	N	108490	500	63 억	193500	N	N	24	N	N
150	20230804	120638	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25650	550	2	2.19	2060749900	80638	46.91	25250	25950	25000	32600	17600	25100	25556.13	1.53	-1151	26833	25966	25433	24566	24033	25700	24300	63	7500	500	18570	50	1	12624813	3238	-1165.91	3.59	12	0.64	-22.00	7151.00	46450	20230317	-44.78	19350	20220907	32.56	46450	-44.78	20230317	20550	24.82	20230102	46450	-44.78	20230317	19350	32.56	20220907	3.88	N	108490	500	63 억	193500	N	N	24	N	N
151	20230804	110643	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25700	600	2	2.39	1857634500	72714	42.30	25250	25950	25000	32600	17600	25100	25547.75	1.53	-965	26833	25966	25433	24566	24033	25700	24300	63	7500	500	18570	50	1	12624813	3245	-1168.18	3.59	12	0.58	-22.00	7151.00	46450	20230317	-44.67	19350	20220907	32.82	46450	-44.67	20230317	20550	25.06	20230102	46450	-44.67	20230317	19350	32.82	20220907	3.88	N	108490	500	63 억	193500	N	N	24	N	N
152	20230804	100634	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25600	500	2	1.99	1146205400	45034	26.20	25250	25750	25000	32600	17600	25100	25452.78	1.53	-2010	26833	25966	25433	24566	24033	25700	24300	63	7500	500	18570	50	1	12624813	3232	-1163.64	3.58	12	0.36	-22.00	7151.00	46450	20230317	-44.89	19350	20220907	32.30	46450	-44.89	20230317	20550	24.57	20230102	46450	-44.89	20230317	19350	32.30	20220907	3.88	N	108490	500	63 억	193500	N	N	24	N	N
153	20230804	090634	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25050	-50	5	-0.20	125551500	4999	2.91	25250	25250	25000	32600	17600	25100	25115.64	1.53	-1944	26833	25966	25433	24566	24033	25700	24300	63	7500	500	18570	50	1	12624813	3163	-1138.64	3.50	12	0.04	-22.00	7151.00	46450	20230317	-46.07	19350	20220907	29.46	46450	-46.07	20230317	20550	21.90	20230102	46450	-46.07	20230317	19350	29.46	20220907	3.88	N	108490	500	63 억	193500	N	N	24	N	N
154	20230803	160635	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25100	-800	5	-3.09	4308535350	170528	68.88	25600	26300	24900	33650	18150	25900	25265.96	1.54	-125	28366	27132	26416	25182	24466	26775	24825	63	7750	500	19160	50	1	12579385	3157	-1140.91	3.51	12	1.36	-22.00	7151.00	46450	20230317	-45.96	19350	20220907	29.72	46450	-45.96	20230317	20550	22.14	20230102	46450	-45.96	20230317	19350	29.72	20220907	3.89	N	108490	500	62 억	193761	N	N	24	N	N
155	20230803	150638	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25150	-750	5	-2.90	4009357550	158625	64.08	25600	26300	24900	33650	18150	25900	25275.70	1.54	-2533	28366	27132	26416	25182	24466	26775	24825	63	7750	500	19160	50	1	12579385	3164	-1143.18	3.52	12	1.26	-22.00	7151.00	46450	20230317	-45.86	19350	20220907	29.97	46450	-45.86	20230317	20550	22.38	20230102	46450	-45.86	20230317	19350	29.97	20220907	3.89	N	108490	500	62 억	193761	N	N	98	N	N
156	20230803	140633	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25000	-900	5	-3.47	3580595350	141530	57.17	25600	26300	24900	33650	18150	25900	25299.20	1.54	-2591	28366	27132	26416	25182	24466	26775	24825	63	7750	500	19160	50	1	12579385	3145	-1136.36	3.50	12	1.13	-22.00	7151.00	46450	20230317	-46.18	19350	20220907	29.20	46450	-46.18	20230317	20550	21.65	20230102	46450	-46.18	20230317	19350	29.20	20220907	3.89	N	108490	500	62 억	193761	N	N	98	N	N
157	20230803	130637	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25050	-850	5	-3.28	3175209900	125356	50.64	25600	26300	24900	33650	18150	25900	25329.54	1.54	-4385	28366	27132	26416	25182	24466	26775	24825	63	7750	500	19160	50	1	12579385	3151	-1138.64	3.50	12	1.00	-22.00	7151.00	46450	20230317	-46.07	19350	20220907	29.46	46450	-46.07	20230317	20550	21.90	20230102	46450	-46.07	20230317	19350	29.46	20220907	3.89	N	108490	500	62 억	193761	N	N	98	N	N
158	20230803	120639	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25050	-850	5	-3.28	2597865350	102240	41.30	25600	26300	25000	33650	18150	25900	25409.48	1.54	-6626	28366	27132	26416	25182	24466	26775	24825	63	7750	500	19160	50	1	12579385	3151	-1138.64	3.50	12	0.81	-22.00	7151.00	46450	20230317	-46.07	19350	20220907	29.46	46450	-46.07	20230317	20550	21.90	20230102	46450	-46.07	20230317	19350	29.46	20220907	3.89	N	108490	500	62 억	193761	N	N	98	N	N
159	20230803	110632	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25200	-700	5	-2.70	2137980050	83896	33.89	25600	26300	25100	33650	18150	25900	25483.69	1.54	-1816	28366	27132	26416	25182	24466	26775	24825	63	7750	500	19160	50	1	12579385	3170	-1145.45	3.52	12	0.67	-22.00	7151.00	46450	20230317	-45.75	19350	20220907	30.23	46450	-45.75	20230317	20550	22.63	20230102	46450	-45.75	20230317	19350	30.23	20220907	3.89	N	108490	500	62 억	193761	N	N	98	N	N
160	20230803	100631	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25500	-400	5	-1.54	1409490000	55114	22.26	25600	26300	25200	33650	18150	25900	25574.08	1.54	1559	28366	27132	26416	25182	24466	26775	24825	63	7750	500	19160	50	1	12579385	3208	-1159.09	3.57	12	0.44	-22.00	7151.00	46450	20230317	-45.10	19350	20220907	31.78	46450	-45.10	20230317	20550	24.09	20230102	46450	-45.10	20230317	19350	31.78	20220907	3.89	N	108490	500	62 억	193761	N	N	98	N	N
161	20230803	090630	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25550	-350	5	-1.35	285357100	11069	4.47	25600	26300	25550	33650	18150	25900	25779.84	1.54	1517	28366	27132	26416	25182	24466	26775	24825	63	7750	500	19160	50	1	12579385	3214	-1161.36	3.57	12	0.09	-22.00	7151.00	46450	20230317	-44.99	19350	20220907	32.04	46450	-44.99	20230317	20550	24.33	20230102	46450	-44.99	20230317	19350	32.04	20220907	3.89	N	108490	500	62 억	193761	N	N	98	N	N
162	20230802	160634	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25900	-1050	5	-3.90	6553976150	246272	95.18	27350	27650	25700	35000	18900	26950	26612.28	1.95	-51075	27650	27300	26850	26500	26050	27475	26675	63	8050	500	19940	50	1	12579385	3258	-1177.27	3.62	12	1.96	-22.00	7151.00	46450	20230317	-44.24	19350	20220907	33.85	46450	-44.24	20230317	20550	26.03	20230102	46450	-44.24	20230317	19350	33.85	20220907	3.98	N	108490	500	62 억	244877	N	N	98	N	N
163	20230802	150643	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25950	-1000	5	-3.71	6337916250	237935	91.96	27350	27650	25700	35000	18900	26950	26636.13	1.95	-49513	27650	27300	26850	26500	26050	27475	26675	63	8050	500	19940	50	1	12579385	3264	-1179.55	3.63	12	1.89	-22.00	7151.00	46450	20230317	-44.13	19350	20220907	34.11	46450	-44.13	20230317	20550	26.28	20230102	46450	-44.13	20230317	19350	34.11	20220907	3.98	N	108490	500	62 억	244877	N	N	16	N	N
164	20230802	140636	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25900	-1050	5	-3.90	5939012650	222570	86.02	27350	27650	25700	35000	18900	26950	26682.85	1.95	-49595	27650	27300	26850	26500	26050	27475	26675	63	8050	500	19940	50	1	12579385	3258	-1177.27	3.62	12	1.77	-22.00	7151.00	46450	20230317	-44.24	19350	20220907	33.85	46450	-44.24	20230317	20550	26.03	20230102	46450	-44.24	20230317	19350	33.85	20220907	3.98	N	108490	500	62 억	244877	N	N	16	N	N
165	20230802	130632	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26050	-900	5	-3.34	5240692200	195667	75.62	27350	27650	26000	35000	18900	26950	26783.06	1.95	-38314	27650	27300	26850	26500	26050	27475	26675	63	8050	500	19940	50	1	12579385	3277	-1184.09	3.64	12	1.56	-22.00	7151.00	46450	20230317	-43.92	19350	20220907	34.63	46450	-43.92	20230317	20550	26.76	20230102	46450	-43.92	20230317	19350	34.63	20220907	3.98	N	108490	500	62 억	244877	N	N	16	N	N
166	20230802	120627	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26200	-750	5	-2.78	4837189200	180227	69.65	27350	27650	26000	35000	18900	26950	26838.94	1.95	-33811	27650	27300	26850	26500	26050	27475	26675	63	8050	500	19940	50	1	12579385	3296	-1190.91	3.66	12	1.43	-22.00	7151.00	46450	20230317	-43.60	19350	20220907	35.40	46450	-43.60	20230317	20550	27.49	20230102	46450	-43.60	20230317	19350	35.40	20220907	3.98	N	108490	500	62 억	244877	N	N	16	N	N
167	20230802	110627	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26200	-750	5	-2.78	4345401650	161396	62.38	27350	27650	26050	35000	18900	26950	26923.72	1.95	-29441	27650	27300	26850	26500	26050	27475	26675	63	8050	500	19940	50	1	12579385	3296	-1190.91	3.66	12	1.28	-22.00	7151.00	46450	20230317	-43.60	19350	20220907	35.40	46450	-43.60	20230317	20550	27.49	20230102	46450	-43.60	20230317	19350	35.40	20220907	3.98	N	108490	500	62 억	244877	N	N	16	N	N
168	20230802	100629	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26550	-400	5	-1.48	3115092700	114766	44.35	27350	27650	26500	35000	18900	26950	27144.33	1.95	-20543	27650	27300	26850	26500	26050	27475	26675	63	8050	500	19940	50	1	12579385	3340	-1206.82	3.71	12	0.91	-22.00	7151.00	46450	20230317	-42.84	19350	20220907	37.21	46450	-42.84	20230317	20550	29.20	20230102	46450	-42.84	20230317	19350	37.21	20220907	3.98	N	108490	500	62 억	244877	N	N	16	N	N
169	20230802	090629	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27300	350	2	1.30	647644500	23758	9.18	27350	27350	27050	35000	18900	26950	27270.71	1.95	-7379	27650	27300	26850	26500	26050	27475	26675	63	8050	500	19940	50	1	12579385	3434	-1240.91	3.82	12	0.19	-22.00	7151.00	46450	20230317	-41.23	19350	20220907	41.09	46450	-41.23	20230317	20550	32.85	20230102	46450	-41.23	20230317	19350	41.09	20220907	3.98	N	108490	500	62 억	244877	N	N	16	N	N
170	20230801	160630	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26950	550	2	2.08	6868062550	255548	93.98	26550	27200	26400	34300	18500	26400	26875.63	1.97	-5608	27833	27116	25983	25266	24133	27475	25625	63	7900	500	19530	50	1	12579385	3390	-1225.00	3.77	12	2.03	-22.00	7151.00	46450	20230317	-41.98	19350	20220907	39.28	46450	-41.98	20230317	20550	31.14	20230102	46450	-41.98	20230317	19350	39.28	20220907	4.07	N	108490	500	62 억	247571	N	N	16	N	N
171	20230801	150626	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26850	450	2	1.70	6577738500	244763	90.02	26550	27200	26400	34300	18500	26400	26873.91	1.97	-6935	27833	27116	25983	25266	24133	27475	25625	63	7900	500	19530	50	1	12579385	3378	-1220.45	3.75	12	1.95	-22.00	7151.00	46450	20230317	-42.20	19350	20220907	38.76	46450	-42.20	20230317	20550	30.66	20230102	46450	-42.20	20230317	19350	38.76	20220907	4.07	N	108490	500	62 억	247571	N	N	0	N	N
172	20230801	140638	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26750	350	2	1.33	6076150500	226052	83.13	26550	27200	26400	34300	18500	26400	26879.44	1.97	-10371	27833	27116	25983	25266	24133	27475	25625	63	7900	500	19530	50	1	12579385	3365	-1215.91	3.74	12	1.80	-22.00	7151.00	46450	20230317	-42.41	19350	20220907	38.24	46450	-42.41	20230317	20550	30.17	20230102	46450	-42.41	20230317	19350	38.24	20220907	4.07	N	108490	500	62 억	247571	N	N	0	N	N
173	20230801	130624	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26800	400	2	1.52	5328550050	198007	72.82	26550	27200	26400	34300	18500	26400	26910.92	1.97	-9299	27833	27116	25983	25266	24133	27475	25625	63	7900	500	19530	50	1	12579385	3371	-1218.18	3.75	12	1.57	-22.00	7151.00	46450	20230317	-42.30	19350	20220907	38.50	46450	-42.30	20230317	20550	30.41	20230102	46450	-42.30	20230317	19350	38.50	20220907	4.07	N	108490	500	62 억	247571	N	N	0	N	N
174	20230801	120624	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26950	550	2	2.08	4848670600	180172	66.26	26550	27200	26400	34300	18500	26400	26911.34	1.97	-4537	27833	27116	25983	25266	24133	27475	25625	63	7900	500	19530	50	1	12579385	3390	-1225.00	3.77	12	1.43	-22.00	7151.00	46450	20230317	-41.98	19350	20220907	39.28	46450	-41.98	20230317	20550	31.14	20230102	46450	-41.98	20230317	19350	39.28	20220907	4.07	N	108490	500	62 억	247571	N	N	0	N	N
175	20230801	110622	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27000	600	2	2.27	4322474100	160667	59.09	26550	27200	26400	34300	18500	26400	26903.31	1.97	-4849	27833	27116	25983	25266	24133	27475	25625	63	7900	500	19530	50	1	12579385	3396	-1227.27	3.78	12	1.28	-22.00	7151.00	46450	20230317	-41.87	19350	20220907	39.53	46450	-41.87	20230317	20550	31.39	20230102	46450	-41.87	20230317	19350	39.53	20220907	4.07	N	108490	500	62 억	247571	N	N	0	N	N
176	20230801	100626	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26900	500	2	1.89	2920303100	108874	40.04	26550	27050	26400	34300	18500	26400	26822.78	1.97	-14945	27833	27116	25983	25266	24133	27475	25625	63	7900	500	19530	50	1	12579385	3384	-1222.73	3.76	12	0.87	-22.00	7151.00	46450	20230317	-42.09	19350	20220907	39.02	46450	-42.09	20230317	20550	30.90	20230102	46450	-42.09	20230317	19350	39.02	20220907	4.07	N	108490	500	62 억	247571	N	N	0	N	N
177	20230801	090620	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26500	100	2	0.38	380517850	14296	5.26	26550	26850	26400	34300	18500	26400	26617.09	1.97	-2955	27833	27116	25983	25266	24133	27475	25625	63	7900	500	19530	50	1	12579385	3334	-1204.55	3.71	12	0.11	-22.00	7151.00	46450	20230317	-42.95	19350	20220907	36.95	46450	-42.95	20230317	20550	28.95	20230102	46450	-42.95	20230317	19350	36.95	20220907	4.07	N	108490	500	62 억	247571	N	N	0	N	N

79 KiB Raw Blame History

79 KiB

Raw Blame History