KissMeData/402030/price/prices-20230801.csv at 846da646aa2c2f4a90bc38cac466e95a867cc0ea

Files

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

81 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20230831	161239	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	76300	3500	2	4.81	11355328300	150410	68.77	74000	77600	72500	94600	51000	72800	75498.85	0.47	14819	79066	75932	74066	70932	69066	75000	70000	28	21800	500	45130	100	1	5680444	4334	-118.11	10.67	12	2.65	-646.00	7148.00	157700	20230228	-51.62	16850	20221012	352.82	157700	-51.62	20230228	24650	209.53	20230105	157700	-51.62	20230228	16850	352.82	20221012	1.61	N	402030	500	28 억	26615	N	N	86	N	00	N
3	20230831	151557	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	76200	3400	2	4.67	11000086200	145752	66.64	74000	77600	72500	94600	51000	72800	75475.88	0.47	13839	79066	75932	74066	70932	69066	75000	70000	28	21800	500	45130	100	1	5680444	4328	-117.96	10.66	12	2.57	-646.00	7148.00	157700	20230228	-51.68	16850	20221012	352.23	157700	-51.68	20230228	24650	209.13	20230105	157700	-51.68	20230228	16850	352.23	20221012	1.61	N	402030	500	28 억	26615	N	N	4	N	00	N
4	20230831	141725	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	76200	3400	2	4.67	8363214500	111423	50.94	74000	77000	72500	94600	51000	72800	75063.36	0.47	9134	79066	75932	74066	70932	69066	75000	70000	28	21800	500	45130	100	1	5680444	4328	-117.96	10.66	12	1.96	-646.00	7148.00	157700	20230228	-51.68	16850	20221012	352.23	157700	-51.68	20230228	24650	209.13	20230105	157700	-51.68	20230228	16850	352.23	20221012	1.61	N	402030	500	28 억	26615	N	N	4	N	00	N
5	20230831	131645	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	75300	2500	2	3.43	6054536600	81138	37.10	74000	76900	72500	94600	51000	72800	74625.91	0.47	1998	79066	75932	74066	70932	69066	75000	70000	28	21800	500	45130	100	1	5680444	4277	-116.56	10.53	12	1.43	-646.00	7148.00	157700	20230228	-52.25	16850	20221012	346.88	157700	-52.25	20230228	24650	205.48	20230105	157700	-52.25	20230228	16850	346.88	20221012	1.61	N	402030	500	28 억	26615	N	N	4	N	00	N
6	20230831	121742	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	75100	2300	2	3.16	5457959200	73186	33.46	74000	76900	72500	94600	51000	72800	74582.69	0.47	1500	79066	75932	74066	70932	69066	75000	70000	28	21800	500	45130	100	1	5680444	4266	-116.25	10.51	12	1.29	-646.00	7148.00	157700	20230228	-52.38	16850	20221012	345.70	157700	-52.38	20230228	24650	204.67	20230105	157700	-52.38	20230228	16850	345.70	20221012	1.61	N	402030	500	28 억	26615	N	N	4	N	00	N
7	20230831	112225	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	75000	2200	2	3.02	4725099000	63437	29.00	74000	76900	72500	94600	51000	72800	74491.63	0.47	47	79066	75932	74066	70932	69066	75000	70000	28	21800	500	45130	100	1	5680444	4260	-116.10	10.49	12	1.12	-646.00	7148.00	157700	20230228	-52.44	16850	20221012	345.10	157700	-52.44	20230228	24650	204.26	20230105	157700	-52.44	20230228	16850	345.10	20221012	1.61	N	402030	500	28 억	26615	N	N	4	N	00	N
8	20230831	101832	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	73800	1000	2	1.37	1589074500	21739	9.94	74000	74100	72500	94600	51000	72800	73101.36	0.47	-1553	79066	75932	74066	70932	69066	75000	70000	28	21800	500	45130	100	1	5680444	4192	-114.24	10.32	12	0.38	-646.00	7148.00	157700	20230228	-53.20	16850	20221012	337.98	157700	-53.20	20230228	24650	199.39	20230105	157700	-53.20	20230228	16850	337.98	20221012	1.61	N	402030	500	28 억	26615	N	N	4	N	00	N
9	20230831	091702	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	72700	-100	5	-0.14	761670000	10407	4.76	74000	74100	72500	94600	51000	72800	73197.87	0.47	-756	79066	75932	74066	70932	69066	75000	70000	28	21800	500	45130	100	1	5680444	4130	-112.54	10.17	12	0.18	-646.00	7148.00	157700	20230228	-53.90	16850	20221012	331.45	157700	-53.90	20230228	24650	194.93	20230105	157700	-53.90	20230228	16850	331.45	20221012	1.61	N	402030	500	28 억	26615	N	N	4	N	00	N
10	20230830	161244	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	72800	1000	2	1.39	16234980600	217899	140.09	73100	77200	72200	93300	50300	71800	74511.21	0.45	1434	74933	73366	71333	69766	67733	74150	70550	28	21500	500	44510	100	1	5680444	4135	-112.69	10.18	12	3.84	-646.00	7148.00	157700	20230228	-53.84	16850	20221012	332.05	157700	-53.84	20230228	24650	195.33	20230105	157700	-53.84	20230228	16850	332.05	20221012	1.53	N	402030	500	28 억	25444	N	N	4	N	00	N
11	20230830	151529	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	72600	800	2	1.11	15985054500	214466	137.88	73100	77200	72200	93300	50300	71800	74535.78	0.45	1458	74933	73366	71333	69766	67733	74150	70550	28	21500	500	44510	100	1	5680444	4124	-112.38	10.16	12	3.78	-646.00	7148.00	157700	20230228	-53.96	16850	20221012	330.86	157700	-53.96	20230228	24650	194.52	20230105	157700	-53.96	20230228	16850	330.86	20221012	1.53	N	402030	500	28 억	25444	N	N	0	N	00	N
12	20230830	141628	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	74000	2200	2	3.06	14503350700	194303	124.92	73100	77200	72200	93300	50300	71800	74644.76	0.45	3051	74933	73366	71333	69766	67733	74150	70550	28	21500	500	44510	100	1	5680444	4204	-114.55	10.35	12	3.42	-646.00	7148.00	157700	20230228	-53.08	16850	20221012	339.17	157700	-53.08	20230228	24650	200.20	20230105	157700	-53.08	20230228	16850	339.17	20221012	1.53	N	402030	500	28 억	25444	N	N	0	N	00	N
13	20230830	131628	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	74500	2700	2	3.76	13302545400	178014	114.45	73100	77200	72200	93300	50300	71800	74729.55	0.45	2580	74933	73366	71333	69766	67733	74150	70550	28	21500	500	44510	100	1	5680444	4232	-115.33	10.42	12	3.13	-646.00	7148.00	157700	20230228	-52.76	16850	20221012	342.14	157700	-52.76	20230228	24650	202.23	20230105	157700	-52.76	20230228	16850	342.14	20221012	1.53	N	402030	500	28 억	25444	N	N	0	N	00	N
14	20230830	121638	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	74200	2400	2	3.34	12631243300	168961	108.63	73100	77200	72200	93300	50300	71800	74760.49	0.45	2204	74933	73366	71333	69766	67733	74150	70550	28	21500	500	44510	100	1	5680444	4215	-114.86	10.38	12	2.97	-646.00	7148.00	157700	20230228	-52.95	16850	20221012	340.36	157700	-52.95	20230228	24650	201.01	20230105	157700	-52.95	20230228	16850	340.36	20221012	1.53	N	402030	500	28 억	25444	N	N	0	N	00	N
15	20230830	112209	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	75200	3400	2	4.74	11415230400	152661	98.15	73100	77200	72200	93300	50300	71800	74777.43	0.45	3304	74933	73366	71333	69766	67733	74150	70550	28	21500	500	44510	100	1	5680444	4272	-116.41	10.52	12	2.69	-646.00	7148.00	157700	20230228	-52.31	16850	20221012	346.29	157700	-52.31	20230228	24650	205.07	20230105	157700	-52.31	20230228	16850	346.29	20221012	1.53	N	402030	500	28 억	25444	N	N	0	N	00	N
16	20230830	101730	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	74500	2700	2	3.76	5238723600	71137	45.73	73100	74600	72200	93300	50300	71800	73645.93	0.45	3397	74933	73366	71333	69766	67733	74150	70550	28	21500	500	44510	100	1	5680444	4232	-115.33	10.42	12	1.25	-646.00	7148.00	157700	20230228	-52.76	16850	20221012	342.14	157700	-52.76	20230228	24650	202.23	20230105	157700	-52.76	20230228	16850	342.14	20221012	1.53	N	402030	500	28 억	25444	N	N	0	N	00	N
17	20230830	091634	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	72400	600	2	0.84	2147904600	29314	18.85	73100	74200	72200	93300	50300	71800	73278.52	0.45	-3321	74933	73366	71333	69766	67733	74150	70550	28	21500	500	44510	100	1	5680444	4113	-112.07	10.13	12	0.52	-646.00	7148.00	157700	20230228	-54.09	16850	20221012	329.67	157700	-54.09	20230228	24650	193.71	20230105	157700	-54.09	20230228	16850	329.67	20221012	1.53	N	402030	500	28 억	25444	N	N	0	N	00	N
18	20230829	161238	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	71800	3500	2	5.12	10979714800	154116	203.20	70600	72900	69300	88700	47900	68300	71241.80	0.44	727	70300	69300	67700	66700	65100	69800	67200	28	20400	500	42340	100	1	5680444	4079	-111.15	10.04	12	2.71	-646.00	7148.00	157700	20230228	-54.47	16850	20221012	326.11	157700	-54.47	20230228	24650	191.28	20230105	157700	-54.47	20230228	16850	326.11	20221012	1.56	N	402030	500	28 억	24786	N	N	0	N	00	N
19	20230829	151542	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	71300	3000	2	4.39	10602805900	148849	196.26	70600	72900	69300	88700	47900	68300	71231.96	0.44	615	70300	69300	67700	66700	65100	69800	67200	28	20400	500	42340	100	1	5680444	4050	-110.37	9.97	12	2.62	-646.00	7148.00	157700	20230228	-54.79	16850	20221012	323.15	157700	-54.79	20230228	24650	189.25	20230105	157700	-54.79	20230228	16850	323.15	20221012	1.56	N	402030	500	28 억	24786	N	N	0	N	00	N
20	20230829	141730	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	72100	3800	2	5.56	9246902200	129975	171.37	70600	72900	69300	88700	47900	68300	71143.70	0.44	1412	70300	69300	67700	66700	65100	69800	67200	28	20400	500	42340	100	1	5680444	4096	-111.61	10.09	12	2.29	-646.00	7148.00	157700	20230228	-54.28	16850	20221012	327.89	157700	-54.28	20230228	24650	192.49	20230105	157700	-54.28	20230228	16850	327.89	20221012	1.56	N	402030	500	28 억	24786	N	N	0	N	00	N
21	20230829	131616	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	70000	1700	2	2.49	5936616800	83607	110.24	70600	72900	69600	88700	47900	68300	71006.22	0.44	-585	70300	69300	67700	66700	65100	69800	67200	28	20400	500	42340	100	1	5680444	3976	-108.36	9.79	12	1.47	-646.00	7148.00	157700	20230228	-55.61	16850	20221012	315.43	157700	-55.61	20230228	24650	183.98	20230105	157700	-55.61	20230228	16850	315.43	20221012	1.56	N	402030	500	28 억	24786	N	N	0	N	00	N
22	20230829	121733	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	70000	1700	2	2.49	5717236200	80474	106.10	70600	72900	69600	88700	47900	68300	71044.51	0.44	214	70300	69300	67700	66700	65100	69800	67200	28	20400	500	42340	100	1	5680444	3976	-108.36	9.79	12	1.42	-646.00	7148.00	157700	20230228	-55.61	16850	20221012	315.43	157700	-55.61	20230228	24650	183.98	20230105	157700	-55.61	20230228	16850	315.43	20221012	1.56	N	402030	500	28 억	24786	N	N	0	N	00	N
23	20230829	112437	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	70100	1800	2	2.64	5486323500	77178	101.76	70600	72900	69600	88700	47900	68300	71086.62	0.44	206	70300	69300	67700	66700	65100	69800	67200	28	20400	500	42340	100	1	5680444	3982	-108.51	9.81	12	1.36	-646.00	7148.00	157700	20230228	-55.55	16850	20221012	316.02	157700	-55.55	20230228	24650	184.38	20230105	157700	-55.55	20230228	16850	316.02	20221012	1.56	N	402030	500	28 억	24786	N	N	0	N	00	N
24	20230829	101829	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	70400	2100	2	3.07	4832807600	67885	89.51	70600	72900	69600	88700	47900	68300	71191.10	0.44	-2078	70300	69300	67700	66700	65100	69800	67200	28	20400	500	42340	100	1	5680444	3999	-108.98	9.85	12	1.20	-646.00	7148.00	157700	20230228	-55.36	16850	20221012	317.80	157700	-55.36	20230228	24650	185.60	20230105	157700	-55.36	20230228	16850	317.80	20221012	1.56	N	402030	500	28 억	24786	N	N	0	N	00	N
25	20230829	091217	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	70700	2400	2	3.51	3172787800	44276	58.38	70600	72900	70400	88700	47900	68300	71659.31	0.44	-1626	70300	69300	67700	66700	65100	69800	67200	28	20400	500	42340	100	1	5680444	4016	-109.44	9.89	12	0.78	-646.00	7148.00	157700	20230228	-55.17	16850	20221012	319.58	157700	-55.17	20230228	24650	186.82	20230105	157700	-55.17	20230228	16850	319.58	20221012	1.56	N	402030	500	28 억	24786	N	N	0	N	00	N
26	20230828	161201	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	68300	1000	2	1.49	4764546700	70317	64.26	67900	68700	66100	87400	47200	67300	67756.34	0.28	7873	71300	69300	68100	66100	64900	68700	65500	28	20100	500	41720	100	1	5680444	3880	-105.73	9.56	12	1.24	-646.00	7148.00	157700	20230228	-56.69	16850	20221012	305.34	157700	-56.69	20230228	24650	177.08	20230105	157700	-56.69	20230228	16850	305.34	20221012	1.56	N	402030	500	28 억	16066	N	N	4	N	00	N
27	20230828	151210	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	68400	1100	2	1.63	4456049000	65811	60.14	67900	68700	66100	87400	47200	67300	67709.80	0.28	7325	71300	69300	68100	66100	64900	68700	65500	28	20100	500	41720	100	1	5680444	3885	-105.88	9.57	12	1.16	-646.00	7148.00	157700	20230228	-56.63	16850	20221012	305.93	157700	-56.63	20230228	24650	177.48	20230105	157700	-56.63	20230228	16850	305.93	20221012	1.56	N	402030	500	28 억	16066	N	N	4	N	00	N
28	20230828	141215	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	68200	900	2	1.34	3936285500	58212	53.20	67900	68600	66100	87400	47200	67300	67619.83	0.28	5008	71300	69300	68100	66100	64900	68700	65500	28	20100	500	41720	100	1	5680444	3874	-105.57	9.54	12	1.02	-646.00	7148.00	157700	20230228	-56.75	16850	20221012	304.75	157700	-56.75	20230228	24650	176.67	20230105	157700	-56.75	20230228	16850	304.75	20221012	1.56	N	402030	500	28 억	16066	N	N	4	N	00	N
29	20230828	131225	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	68400	1100	2	1.63	3647293600	53983	49.33	67900	68600	66100	87400	47200	67300	67563.75	0.28	4606	71300	69300	68100	66100	64900	68700	65500	28	20100	500	41720	100	1	5680444	3885	-105.88	9.57	12	0.95	-646.00	7148.00	157700	20230228	-56.63	16850	20221012	305.93	157700	-56.63	20230228	24650	177.48	20230105	157700	-56.63	20230228	16850	305.93	20221012	1.56	N	402030	500	28 억	16066	N	N	4	N	00	N
30	20230828	121215	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	68100	800	2	1.19	3224341600	47791	43.67	67900	68400	66100	87400	47200	67300	67467.55	0.28	2269	71300	69300	68100	66100	64900	68700	65500	28	20100	500	41720	100	1	5680444	3868	-105.42	9.53	12	0.84	-646.00	7148.00	157700	20230228	-56.82	16850	20221012	304.15	157700	-56.82	20230228	24650	176.27	20230105	157700	-56.82	20230228	16850	304.15	20221012	1.56	N	402030	500	28 억	16066	N	N	4	N	00	N
31	20230828	111211	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	68300	1000	2	1.49	2819268100	41841	38.24	67900	68400	66100	87400	47200	67300	67380.52	0.28	2332	71300	69300	68100	66100	64900	68700	65500	28	20100	500	41720	100	1	5680444	3880	-105.73	9.56	12	0.74	-646.00	7148.00	157700	20230228	-56.69	16850	20221012	305.34	157700	-56.69	20230228	24650	177.08	20230105	157700	-56.69	20230228	16850	305.34	20221012	1.56	N	402030	500	28 억	16066	N	N	4	N	00	N
32	20230828	101157	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	67400	100	2	0.15	1969150700	29315	26.79	67900	68400	66100	87400	47200	67300	67172.12	0.28	3418	71300	69300	68100	66100	64900	68700	65500	28	20100	500	41720	100	1	5680444	3829	-104.33	9.43	12	0.52	-646.00	7148.00	157700	20230228	-57.26	16850	20221012	300.00	157700	-57.26	20230228	24650	173.43	20230105	157700	-57.26	20230228	16850	300.00	20221012	1.56	N	402030	500	28 억	16066	N	N	4	N	00	N
33	20230828	091214	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	66800	-500	5	-0.74	572073300	8550	7.81	67900	68000	66200	87400	47200	67300	66909.11	0.28	2398	71300	69300	68100	66100	64900	68700	65500	28	20100	500	41720	100	1	5680444	3795	-103.41	9.35	12	0.15	-646.00	7148.00	157700	20230228	-57.64	16850	20221012	296.44	157700	-57.64	20230228	24650	170.99	20230105	157700	-57.64	20230228	16850	296.44	20221012	1.56	N	402030	500	28 억	16066	N	N	4	N	00	N
34	20230825	161204	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	67300	-5000	5	-6.92	7353058300	108070	83.67	70000	70100	66900	93900	50700	72300	68042.55	0.64	-20458	75966	74132	72466	70632	68966	73300	69800	28	21600	500	44820	100	1	5680444	3823	-104.18	9.42	12	1.90	-646.00	7148.00	157700	20230228	-57.32	16850	20221012	299.41	157700	-57.32	20230228	24650	173.02	20230105	157700	-57.32	20230228	16850	299.41	20221012	1.56	N	402030	500	28 억	36514	N	N	4	N	00	N
35	20230825	151213	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	67400	-4900	5	-6.78	7028308000	103246	79.94	70000	70100	66900	93900	50700	72300	68073.42	0.64	-20296	75966	74132	72466	70632	68966	73300	69800	28	21600	500	44820	100	1	5680444	3829	-104.33	9.43	12	1.82	-646.00	7148.00	157700	20230228	-57.26	16850	20221012	300.00	157700	-57.26	20230228	24650	173.43	20230105	157700	-57.26	20230228	16850	300.00	20221012	1.56	N	402030	500	28 억	36514	N	N	0	N	00	N
36	20230825	141211	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	67100	-5200	5	-7.19	6449656600	94666	73.30	70000	70100	66900	93900	50700	72300	68130.66	0.64	-20148	75966	74132	72466	70632	68966	73300	69800	28	21600	500	44820	100	1	5680444	3812	-103.87	9.39	12	1.67	-646.00	7148.00	157700	20230228	-57.45	16850	20221012	298.22	157700	-57.45	20230228	24650	172.21	20230105	157700	-57.45	20230228	16850	298.22	20221012	1.56	N	402030	500	28 억	36514	N	N	0	N	00	N
37	20230825	131207	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	67000	-5300	5	-7.33	6114199200	89676	69.43	70000	70100	66900	93900	50700	72300	68181.00	0.64	-19172	75966	74132	72466	70632	68966	73300	69800	28	21600	500	44820	100	1	5680444	3806	-103.72	9.37	12	1.58	-646.00	7148.00	157700	20230228	-57.51	16850	20221012	297.63	157700	-57.51	20230228	24650	171.81	20230105	157700	-57.51	20230228	16850	297.63	20221012	1.56	N	402030	500	28 억	36514	N	N	0	N	00	N
38	20230825	121208	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	67300	-5000	5	-6.92	5346273100	78235	60.57	70000	70100	67300	93900	50700	72300	68336.08	0.64	-17973	75966	74132	72466	70632	68966	73300	69800	28	21600	500	44820	100	1	5680444	3823	-104.18	9.42	12	1.38	-646.00	7148.00	157700	20230228	-57.32	16850	20221012	299.41	157700	-57.32	20230228	24650	173.02	20230105	157700	-57.32	20230228	16850	299.41	20221012	1.56	N	402030	500	28 억	36514	N	N	0	N	00	N
39	20230825	111207	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	68100	-4200	5	-5.81	4118650800	60093	46.53	70000	70100	68000	93900	50700	72300	68537.95	0.64	-13573	75966	74132	72466	70632	68966	73300	69800	28	21600	500	44820	100	1	5680444	3868	-105.42	9.53	12	1.06	-646.00	7148.00	157700	20230228	-56.82	16850	20221012	304.15	157700	-56.82	20230228	24650	176.27	20230105	157700	-56.82	20230228	16850	304.15	20221012	1.56	N	402030	500	28 억	36514	N	N	0	N	00	N
40	20230825	101212	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	68200	-4100	5	-5.67	3474955800	50669	39.23	70000	70100	68000	93900	50700	72300	68581.50	0.64	-12327	75966	74132	72466	70632	68966	73300	69800	28	21600	500	44820	100	1	5680444	3874	-105.57	9.54	12	0.89	-646.00	7148.00	157700	20230228	-56.75	16850	20221012	304.75	157700	-56.75	20230228	24650	176.67	20230105	157700	-56.75	20230228	16850	304.75	20221012	1.56	N	402030	500	28 억	36514	N	N	0	N	00	N
41	20230825	091205	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	68800	-3500	5	-4.84	1285560700	18572	14.38	70000	70100	68500	93900	50700	72300	69220.37	0.64	-2656	75966	74132	72466	70632	68966	73300	69800	28	21600	500	44820	100	1	5680444	3908	-106.50	9.63	12	0.33	-646.00	7148.00	157700	20230228	-56.37	16850	20221012	308.31	157700	-56.37	20230228	24650	179.11	20230105	157700	-56.37	20230228	16850	308.31	20221012	1.56	N	402030	500	28 억	36514	N	N	0	N	00	N
42	20230824	161159	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	72300	2800	2	4.03	9222375300	127126	221.93	72700	74300	70800	90300	48700	69500	72545.47	0.46	11369	71766	70632	69866	68732	67966	70250	68350	28	20800	500	43090	100	1	5680444	4107	-111.92	10.11	12	2.24	-646.00	7148.00	157700	20230228	-54.15	16850	20221012	329.08	157700	-54.15	20230228	24650	193.31	20230105	157700	-54.15	20230228	16850	329.08	20221012	1.56	N	402030	500	28 억	26408	N	N	0	N	00	N
43	20230824	151156	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	72500	3000	2	4.32	8993312400	123961	216.41	72700	74300	70800	90300	48700	69500	72549.53	0.46	11355	71766	70632	69866	68732	67966	70250	68350	28	20800	500	43090	100	1	5680444	4118	-112.23	10.14	12	2.18	-646.00	7148.00	157700	20230228	-54.03	16850	20221012	330.27	157700	-54.03	20230228	24650	194.12	20230105	157700	-54.03	20230228	16850	330.27	20221012	1.56	N	402030	500	28 억	26408	N	N	0	N	00	N
44	20230824	141159	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	72500	3000	2	4.32	8198635100	112948	197.18	72700	74300	70800	90300	48700	69500	72587.70	0.46	11999	71766	70632	69866	68732	67966	70250	68350	28	20800	500	43090	100	1	5680444	4118	-112.23	10.14	12	1.99	-646.00	7148.00	157700	20230228	-54.03	16850	20221012	330.27	157700	-54.03	20230228	24650	194.12	20230105	157700	-54.03	20230228	16850	330.27	20221012	1.56	N	402030	500	28 억	26408	N	N	0	N	00	N
45	20230824	131200	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	73500	4000	2	5.76	7367239800	101570	177.32	72700	74300	70800	90300	48700	69500	72533.62	0.46	11527	71766	70632	69866	68732	67966	70250	68350	28	20800	500	43090	100	1	5680444	4175	-113.78	10.28	12	1.79	-646.00	7148.00	157700	20230228	-53.39	16850	20221012	336.20	157700	-53.39	20230228	24650	198.17	20230105	157700	-53.39	20230228	16850	336.20	20221012	1.56	N	402030	500	28 억	26408	N	N	0	N	00	N
46	20230824	121204	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	73200	3700	2	5.32	6308909000	87212	152.25	72700	73700	70800	90300	48700	69500	72339.92	0.46	8018	71766	70632	69866	68732	67966	70250	68350	28	20800	500	43090	100	1	5680444	4158	-113.31	10.24	12	1.54	-646.00	7148.00	157700	20230228	-53.58	16850	20221012	334.42	157700	-53.58	20230228	24650	196.96	20230105	157700	-53.58	20230228	16850	334.42	20221012	1.56	N	402030	500	28 억	26408	N	N	0	N	00	N
47	20230824	111156	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	72700	3200	2	4.60	4927174100	68317	119.27	72700	73100	70800	90300	48700	69500	72122.23	0.46	6299	71766	70632	69866	68732	67966	70250	68350	28	20800	500	43090	100	1	5680444	4130	-112.54	10.17	12	1.20	-646.00	7148.00	157700	20230228	-53.90	16850	20221012	331.45	157700	-53.90	20230228	24650	194.93	20230105	157700	-53.90	20230228	16850	331.45	20221012	1.56	N	402030	500	28 억	26408	N	N	0	N	00	N
48	20230824	101155	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	71700	2200	2	3.17	3425553800	47522	82.96	72700	73000	70800	90300	48700	69500	72083.54	0.46	3665	71766	70632	69866	68732	67966	70250	68350	28	20800	500	43090	100	1	5680444	4073	-110.99	10.03	12	0.84	-646.00	7148.00	157700	20230228	-54.53	16850	20221012	325.52	157700	-54.53	20230228	24650	190.87	20230105	157700	-54.53	20230228	16850	325.52	20221012	1.56	N	402030	500	28 억	26408	N	N	0	N	00	N
49	20230824	091200	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	71700	2200	2	3.17	1567296400	21714	37.91	72700	73000	71100	90300	48700	69500	72179.07	0.46	1574	71766	70632	69866	68732	67966	70250	68350	28	20800	500	43090	100	1	5680444	4073	-110.99	10.03	12	0.38	-646.00	7148.00	157700	20230228	-54.53	16850	20221012	325.52	157700	-54.53	20230228	24650	190.87	20230105	157700	-54.53	20230228	16850	325.52	20221012	1.56	N	402030	500	28 억	26408	N	N	0	N	00	N
50	20230823	161153	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	69500	-600	5	-0.86	3933441500	56141	64.80	69700	71000	69100	91100	49100	70100	70064.54	0.45	840	74700	72400	71200	68900	67700	71800	68300	28	21000	500	43460	100	1	5680444	3948	-107.59	9.72	12	0.99	-646.00	7148.00	157700	20230228	-55.93	16850	20221012	312.46	157700	-55.93	20230228	24650	181.95	20230105	157700	-55.93	20230228	16850	312.46	20221012	1.64	N	402030	500	28 억	25572	N	N	0	N	00	N
51	20230823	151153	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	69800	-300	5	-0.43	3658748300	52190	60.24	69700	71000	69100	91100	49100	70100	70104.40	0.45	698	74700	72400	71200	68900	67700	71800	68300	28	21000	500	43460	100	1	5680444	3965	-108.05	9.76	12	0.92	-646.00	7148.00	157700	20230228	-55.74	16850	20221012	314.24	157700	-55.74	20230228	24650	183.16	20230105	157700	-55.74	20230228	16850	314.24	20221012	1.64	N	402030	500	28 억	25572	N	N	0	N	00	N
52	20230823	141159	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	69500	-600	5	-0.86	3248162200	46317	53.46	69700	71000	69100	91100	49100	70100	70128.96	0.45	768	74700	72400	71200	68900	67700	71800	68300	28	21000	500	43460	100	1	5680444	3948	-107.59	9.72	12	0.82	-646.00	7148.00	157700	20230228	-55.93	16850	20221012	312.46	157700	-55.93	20230228	24650	181.95	20230105	157700	-55.93	20230228	16850	312.46	20221012	1.64	N	402030	500	28 억	25572	N	N	0	N	00	N
53	20230823	131150	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	69800	-300	5	-0.43	2827644000	40284	46.50	69700	71000	69100	91100	49100	70100	70192.81	0.45	1805	74700	72400	71200	68900	67700	71800	68300	28	21000	500	43460	100	1	5680444	3965	-108.05	9.76	12	0.71	-646.00	7148.00	157700	20230228	-55.74	16850	20221012	314.24	157700	-55.74	20230228	24650	183.16	20230105	157700	-55.74	20230228	16850	314.24	20221012	1.64	N	402030	500	28 억	25572	N	N	0	N	00	N
54	20230823	121200	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	70300	200	2	0.29	2509271800	35744	41.26	69700	71000	69100	91100	49100	70100	70201.30	0.45	2049	74700	72400	71200	68900	67700	71800	68300	28	21000	500	43460	100	1	5680444	3993	-108.82	9.83	12	0.63	-646.00	7148.00	157700	20230228	-55.42	16850	20221012	317.21	157700	-55.42	20230228	24650	185.19	20230105	157700	-55.42	20230228	16850	317.21	20221012	1.64	N	402030	500	28 억	25572	N	N	0	N	00	N
55	20230823	111155	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	70000	-100	5	-0.14	2324158900	33107	38.21	69700	71000	69100	91100	49100	70100	70201.54	0.45	2453	74700	72400	71200	68900	67700	71800	68300	28	21000	500	43460	100	1	5680444	3976	-108.36	9.79	12	0.58	-646.00	7148.00	157700	20230228	-55.61	16850	20221012	315.43	157700	-55.61	20230228	24650	183.98	20230105	157700	-55.61	20230228	16850	315.43	20221012	1.64	N	402030	500	28 억	25572	N	N	0	N	00	N
56	20230823	101155	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	70600	500	2	0.71	1605648800	22919	26.45	69700	70800	69100	91100	49100	70100	70057.48	0.45	2969	74700	72400	71200	68900	67700	71800	68300	28	21000	500	43460	100	1	5680444	4010	-109.29	9.88	12	0.40	-646.00	7148.00	157700	20230228	-55.23	16850	20221012	318.99	157700	-55.23	20230228	24650	186.41	20230105	157700	-55.23	20230228	16850	318.99	20221012	1.64	N	402030	500	28 억	25572	N	N	0	N	00	N
57	20230823	091204	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	69300	-800	5	-1.14	693190600	9939	11.47	69700	70400	69100	91100	49100	70100	69743.28	0.45	1222	74700	72400	71200	68900	67700	71800	68300	28	21000	500	43460	100	1	5680444	3937	-107.28	9.70	12	0.17	-646.00	7148.00	157700	20230228	-56.06	16850	20221012	311.28	157700	-56.06	20230228	24650	181.14	20230105	157700	-56.06	20230228	16850	311.28	20221012	1.64	N	402030	500	28 억	25572	N	N	0	N	00	N
58	20230822	161148	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	70100	-900	5	-1.27	6046856400	84662	95.92	71900	73500	70000	92300	49700	71000	71426.48	0.38	3820	75600	73300	72100	69800	68600	72700	69200	28	21300	500	44020	100	1	5680444	3982	-108.51	9.81	12	1.49	-646.00	7148.00	157700	20230228	-55.55	16850	20221012	316.02	157700	-55.55	20230228	24650	184.38	20230105	157700	-55.55	20230228	16850	316.02	20221012	1.71	N	402030	500	28 억	21717	N	N	0	N	00	N
59	20230822	151148	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	70200	-800	5	-1.13	5741739600	80314	90.99	71900	73500	70000	92300	49700	71000	71491.18	0.38	3299	75600	73300	72100	69800	68600	72700	69200	28	21300	500	44020	100	1	5680444	3988	-108.67	9.82	12	1.41	-646.00	7148.00	157700	20230228	-55.49	16850	20221012	316.62	157700	-55.49	20230228	24650	184.79	20230105	157700	-55.49	20230228	16850	316.62	20221012	1.71	N	402030	500	28 억	21717	N	N	0	N	00	N
60	20230822	141148	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	70200	-800	5	-1.13	5141030800	71774	81.32	71900	73500	70000	92300	49700	71000	71628.09	0.38	563	75600	73300	72100	69800	68600	72700	69200	28	21300	500	44020	100	1	5680444	3988	-108.67	9.82	12	1.26	-646.00	7148.00	157700	20230228	-55.49	16850	20221012	316.62	157700	-55.49	20230228	24650	184.79	20230105	157700	-55.49	20230228	16850	316.62	20221012	1.71	N	402030	500	28 억	21717	N	N	0	N	00	N
61	20230822	131145	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	71000	0	3	0.00	4062388900	56428	63.93	71900	73500	70700	92300	49700	71000	71992.54	0.38	-391	75600	73300	72100	69800	68600	72700	69200	28	21300	500	44020	100	1	5680444	4033	-109.91	9.93	12	0.99	-646.00	7148.00	157700	20230228	-54.98	16850	20221012	321.36	157700	-54.98	20230228	24650	188.03	20230105	157700	-54.98	20230228	16850	321.36	20221012	1.71	N	402030	500	28 억	21717	N	N	0	N	00	N
62	20230822	121131	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	71200	200	2	0.28	3536247500	49010	55.53	71900	73500	70900	92300	49700	71000	72153.73	0.38	-135	75600	73300	72100	69800	68600	72700	69200	28	21300	500	44020	100	1	5680444	4044	-110.22	9.96	12	0.86	-646.00	7148.00	157700	20230228	-54.85	16850	20221012	322.55	157700	-54.85	20230228	24650	188.84	20230105	157700	-54.85	20230228	16850	322.55	20221012	1.71	N	402030	500	28 억	21717	N	N	0	N	00	N
63	20230822	111144	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	71200	200	2	0.28	3243503200	44901	50.87	71900	73500	70900	92300	49700	71000	72236.94	0.38	-269	75600	73300	72100	69800	68600	72700	69200	28	21300	500	44020	100	1	5680444	4044	-110.22	9.96	12	0.79	-646.00	7148.00	157700	20230228	-54.85	16850	20221012	322.55	157700	-54.85	20230228	24650	188.84	20230105	157700	-54.85	20230228	16850	322.55	20221012	1.71	N	402030	500	28 억	21717	N	N	0	N	00	N
64	20230822	101142	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	72000	1000	2	1.41	2468357100	34070	38.60	71900	73500	71500	92300	49700	71000	72449.83	0.38	2103	75600	73300	72100	69800	68600	72700	69200	28	21300	500	44020	100	1	5680444	4090	-111.46	10.07	12	0.60	-646.00	7148.00	157700	20230228	-54.34	16850	20221012	327.30	157700	-54.34	20230228	24650	192.09	20230105	157700	-54.34	20230228	16850	327.30	20221012	1.71	N	402030	500	28 억	21717	N	N	0	N	00	N
65	20230822	091140	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	72100	1100	2	1.55	788508800	10902	12.35	71900	72800	71800	92300	49700	71000	72327.72	0.38	2138	75600	73300	72100	69800	68600	72700	69200	28	21300	500	44020	100	1	5680444	4096	-111.61	10.09	12	0.19	-646.00	7148.00	157700	20230228	-54.28	16850	20221012	327.89	157700	-54.28	20230228	24650	192.49	20230105	157700	-54.28	20230228	16850	327.89	20221012	1.71	N	402030	500	28 억	21717	N	N	0	N	00	N
66	20230821	161139	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	71000	-2700	5	-3.66	6235914900	86627	50.08	73300	74400	70900	95800	51600	73700	71979.26	0.34	2545	77833	75766	73433	71366	69033	74600	70200	28	22100	500	45690	100	1	5680444	4033	-109.91	9.93	12	1.53	-646.00	7148.00	157700	20230228	-54.98	16850	20221012	321.36	157700	-54.98	20230228	24650	188.03	20230105	157700	-54.98	20230228	16850	321.36	20221012	1.67	N	402030	500	28 억	19145	N	N	23	N	00	N
67	20230821	151147	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	71200	-2500	5	-3.39	5785722700	80290	46.42	73300	74400	70900	95800	51600	73700	72051.38	0.34	1953	77833	75766	73433	71366	69033	74600	70200	28	22100	500	45690	100	1	5680444	4044	-110.22	9.96	12	1.41	-646.00	7148.00	157700	20230228	-54.85	16850	20221012	322.55	157700	-54.85	20230228	24650	188.84	20230105	157700	-54.85	20230228	16850	322.55	20221012	1.67	N	402030	500	28 억	19145	N	N	23	N	00	N
68	20230821	141141	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	71500	-2200	5	-2.99	4970988500	68844	39.80	73300	74400	70900	95800	51600	73700	72197.06	0.34	-1853	77833	75766	73433	71366	69033	74600	70200	28	22100	500	45690	100	1	5680444	4062	-110.68	10.00	12	1.21	-646.00	7148.00	157700	20230228	-54.66	16850	20221012	324.33	157700	-54.66	20230228	24650	190.06	20230105	157700	-54.66	20230228	16850	324.33	20221012	1.67	N	402030	500	28 억	19145	N	N	23	N	00	N
69	20230821	131156	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	71000	-2700	5	-3.66	4455418300	61628	35.63	73300	74400	70900	95800	51600	73700	72285.37	0.34	-2851	77833	75766	73433	71366	69033	74600	70200	28	22100	500	45690	100	1	5680444	4033	-109.91	9.93	12	1.08	-646.00	7148.00	157700	20230228	-54.98	16850	20221012	321.36	157700	-54.98	20230228	24650	188.03	20230105	157700	-54.98	20230228	16850	321.36	20221012	1.67	N	402030	500	28 억	19145	N	N	23	N	00	N
70	20230821	121151	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	71700	-2000	5	-2.71	4084903100	56426	32.62	73300	74400	70900	95800	51600	73700	72383.84	0.34	-2324	77833	75766	73433	71366	69033	74600	70200	28	22100	500	45690	100	1	5680444	4073	-110.99	10.03	12	0.99	-646.00	7148.00	157700	20230228	-54.53	16850	20221012	325.52	157700	-54.53	20230228	24650	190.87	20230105	157700	-54.53	20230228	16850	325.52	20221012	1.67	N	402030	500	28 억	19145	N	N	23	N	00	N
71	20230821	111140	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	71900	-1800	5	-2.44	2888989600	39678	22.94	73300	74400	71800	95800	51600	73700	72801.01	0.34	-2716	77833	75766	73433	71366	69033	74600	70200	28	22100	500	45690	100	1	5680444	4084	-111.30	10.06	12	0.70	-646.00	7148.00	157700	20230228	-54.41	16850	20221012	326.71	157700	-54.41	20230228	24650	191.68	20230105	157700	-54.41	20230228	16850	326.71	20221012	1.67	N	402030	500	28 억	19145	N	N	23	N	00	N
72	20230821	101138	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	72900	-800	5	-1.09	1907024200	26090	15.08	73300	74400	72000	95800	51600	73700	73083.79	0.34	-619	77833	75766	73433	71366	69033	74600	70200	28	22100	500	45690	100	1	5680444	4141	-112.85	10.20	12	0.46	-646.00	7148.00	157700	20230228	-53.77	16850	20221012	332.64	157700	-53.77	20230228	24650	195.74	20230105	157700	-53.77	20230228	16850	332.64	20221012	1.67	N	402030	500	28 억	19145	N	N	23	N	00	N
73	20230821	091151	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	72400	-1300	5	-1.76	592831300	8164	4.72	73300	73600	72000	95800	51600	73700	72554.25	0.34	-320	77833	75766	73433	71366	69033	74600	70200	28	22100	500	45690	100	1	5680444	4113	-112.07	10.13	12	0.14	-646.00	7148.00	157700	20230228	-54.09	16850	20221012	329.67	157700	-54.09	20230228	24650	193.71	20230105	157700	-54.09	20230228	16850	329.67	20221012	1.67	N	402030	500	28 억	19145	N	N	23	N	00	N
74	20230818	161140	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	73700	-3300	5	-4.29	12515003900	170651	118.71	74600	75500	71100	100100	53900	77000	73333.42	0.32	1281	82133	79566	77333	74766	72533	78450	73650	28	23100	500	47740	100	1	5680444	4186	-114.09	10.31	12	3.00	-646.00	7148.00	157700	20230228	-53.27	16850	20221012	337.39	157700	-53.27	20230228	24650	198.99	20230105	157700	-53.27	20230228	16850	337.39	20221012	1.62	N	402030	500	28 억	17963	N	N	23	N	00	N
75	20230818	151130	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	74000	-3000	5	-3.90	12141191300	165588	115.19	74600	75500	71100	100100	53900	77000	73318.80	0.32	1031	82133	79566	77333	74766	72533	78450	73650	28	23100	500	47740	100	1	5680444	4204	-114.55	10.35	12	2.92	-646.00	7148.00	157700	20230228	-53.08	16850	20221012	339.17	157700	-53.08	20230228	24650	200.20	20230105	157700	-53.08	20230228	16850	339.17	20221012	1.62	N	402030	500	28 억	17963	N	N	8	N	00	N
76	20230818	141141	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	74000	-3000	5	-3.90	10433147000	142595	99.19	74600	75500	71100	100100	53900	77000	73162.79	0.32	4108	82133	79566	77333	74766	72533	78450	73650	28	23100	500	47740	100	1	5680444	4204	-114.55	10.35	12	2.51	-646.00	7148.00	157700	20230228	-53.08	16850	20221012	339.17	157700	-53.08	20230228	24650	200.20	20230105	157700	-53.08	20230228	16850	339.17	20221012	1.62	N	402030	500	28 억	17963	N	N	8	N	00	N
77	20230818	131132	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	72200	-4800	5	-6.23	6487314200	88852	61.81	74600	74800	71900	100100	53900	77000	73006.74	0.32	6573	82133	79566	77333	74766	72533	78450	73650	28	23100	500	47740	100	1	5680444	4101	-111.76	10.10	12	1.56	-646.00	7148.00	157700	20230228	-54.22	16850	20221012	328.49	157700	-54.22	20230228	24650	192.90	20230105	157700	-54.22	20230228	16850	328.49	20221012	1.62	N	402030	500	28 억	17963	N	N	8	N	00	N
78	20230818	121145	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	72100	-4900	5	-6.36	5909476400	80835	56.23	74600	74800	72000	100100	53900	77000	73099.14	0.32	6611	82133	79566	77333	74766	72533	78450	73650	28	23100	500	47740	100	1	5680444	4096	-111.61	10.09	12	1.42	-646.00	7148.00	157700	20230228	-54.28	16850	20221012	327.89	157700	-54.28	20230228	24650	192.49	20230105	157700	-54.28	20230228	16850	327.89	20221012	1.62	N	402030	500	28 억	17963	N	N	8	N	00	N
79	20230818	111135	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	73600	-3400	5	-4.42	4998272400	68280	47.50	74600	74800	72000	100100	53900	77000	73195.34	0.32	7379	82133	79566	77333	74766	72533	78450	73650	28	23100	500	47740	100	1	5680444	4181	-113.93	10.30	12	1.20	-646.00	7148.00	157700	20230228	-53.33	16850	20221012	336.80	157700	-53.33	20230228	24650	198.58	20230105	157700	-53.33	20230228	16850	336.80	20221012	1.62	N	402030	500	28 억	17963	N	N	8	N	00	N
80	20230818	101142	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	73200	-3800	5	-4.94	3038637900	41292	28.72	74600	74800	72800	100100	53900	77000	73578.25	0.32	4435	82133	79566	77333	74766	72533	78450	73650	28	23100	500	47740	100	1	5680444	4158	-113.31	10.24	12	0.73	-646.00	7148.00	157700	20230228	-53.58	16850	20221012	334.42	157700	-53.58	20230228	24650	196.96	20230105	157700	-53.58	20230228	16850	334.42	20221012	1.62	N	402030	500	28 억	17963	N	N	8	N	00	N
81	20230818	091147	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	73200	-3800	5	-4.94	1309064100	17787	12.37	74600	74800	72800	100100	53900	77000	73571.62	0.32	2421	82133	79566	77333	74766	72533	78450	73650	28	23100	500	47740	100	1	5680444	4158	-113.31	10.24	12	0.31	-646.00	7148.00	157700	20230228	-53.58	16850	20221012	334.42	157700	-53.58	20230228	24650	196.96	20230105	157700	-53.58	20230228	16850	334.42	20221012	1.62	N	402030	500	28 억	17963	N	N	8	N	00	N
82	20230817	161141	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	77000	-3000	5	-3.75	10727524300	139378	87.41	78000	79900	75100	104000	56000	80000	76965.85	0.20	6567	91066	85532	82366	76832	73666	83950	75250	28	24000	500	49600	100	1	5680444	4374	-119.20	10.77	12	2.45	-646.00	7148.00	157700	20230228	-51.17	16850	20221012	356.97	157700	-51.17	20230228	24650	212.37	20230105	157700	-51.17	20230228	16850	356.97	20221012	1.38	N	402030	500	28 억	11279	N	N	8	N	00	N
83	20230817	151148	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	76800	-3200	5	-4.00	10194900200	132450	83.06	78000	79900	75100	104000	56000	80000	76971.41	0.20	6276	91066	85532	82366	76832	73666	83950	75250	28	24000	500	49600	100	1	5680444	4363	-118.89	10.74	12	2.33	-646.00	7148.00	157700	20230228	-51.30	16850	20221012	355.79	157700	-51.30	20230228	24650	211.56	20230105	157700	-51.30	20230228	16850	355.79	20221012	1.38	N	402030	500	28 억	11279	N	N	10	N	00	N
84	20230817	141137	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	78300	-1700	5	-2.12	8542040000	111092	69.67	78000	79900	75100	104000	56000	80000	76891.25	0.20	5203	91066	85532	82366	76832	73666	83950	75250	28	24000	500	49600	100	1	5680444	4448	-121.21	10.95	12	1.96	-646.00	7148.00	157700	20230228	-50.35	16850	20221012	364.69	157700	-50.35	20230228	24650	217.65	20230105	157700	-50.35	20230228	16850	364.69	20221012	1.38	N	402030	500	28 억	11279	N	N	10	N	00	N
85	20230817	131134	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	77300	-2700	5	-3.38	7954810200	103560	64.94	78000	79900	75100	104000	56000	80000	76813.17	0.20	5932	91066	85532	82366	76832	73666	83950	75250	28	24000	500	49600	100	1	5680444	4391	-119.66	10.81	12	1.82	-646.00	7148.00	157700	20230228	-50.98	16850	20221012	358.75	157700	-50.98	20230228	24650	213.59	20230105	157700	-50.98	20230228	16850	358.75	20221012	1.38	N	402030	500	28 억	11279	N	N	10	N	00	N
86	20230817	121137	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	76200	-3800	5	-4.75	6864510500	89523	56.14	78000	79900	75100	104000	56000	80000	76678.29	0.20	4907	91066	85532	82366	76832	73666	83950	75250	28	24000	500	49600	100	1	5680444	4328	-117.96	10.66	12	1.58	-646.00	7148.00	157700	20230228	-51.68	16850	20221012	352.23	157700	-51.68	20230228	24650	209.13	20230105	157700	-51.68	20230228	16850	352.23	20221012	1.38	N	402030	500	28 억	11279	N	N	10	N	00	N
87	20230817	111139	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	75800	-4200	5	-5.25	6188595800	80672	50.59	78000	79900	75100	104000	56000	80000	76712.57	0.20	4742	91066	85532	82366	76832	73666	83950	75250	28	24000	500	49600	100	1	5680444	4306	-117.34	10.60	12	1.42	-646.00	7148.00	157700	20230228	-51.93	16850	20221012	349.85	157700	-51.93	20230228	24650	207.51	20230105	157700	-51.93	20230228	16850	349.85	20221012	1.38	N	402030	500	28 억	11279	N	N	10	N	00	N
88	20230817	101133	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	76600	-3400	5	-4.25	4428093100	57416	36.01	78000	79900	75200	104000	56000	80000	77122.38	0.20	5877	91066	85532	82366	76832	73666	83950	75250	28	24000	500	49600	100	1	5680444	4351	-118.58	10.72	12	1.01	-646.00	7148.00	157700	20230228	-51.43	16850	20221012	354.60	157700	-51.43	20230228	24650	210.75	20230105	157700	-51.43	20230228	16850	354.60	20221012	1.38	N	402030	500	28 억	11279	N	N	10	N	00	N
89	20230817	091131	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	78600	-1400	5	-1.75	1216947900	15522	9.73	78000	79900	77700	104000	56000	80000	78400.25	0.20	1560	91066	85532	82366	76832	73666	83950	75250	28	24000	500	49600	100	1	5680444	4465	-121.67	11.00	12	0.27	-646.00	7148.00	157700	20230228	-50.16	16850	20221012	366.47	157700	-50.16	20230228	24650	218.86	20230105	157700	-50.16	20230228	16850	366.47	20221012	1.38	N	402030	500	28 억	11279	N	N	10	N	00	N
90	20230816	161137	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	80000	-6100	5	-7.08	12929034100	156403	58.94	86000	87900	79200	111900	60300	86100	82654.96	0.19	621	92966	89532	87066	83632	81166	88300	82400	28	25800	500	53380	100	1	5680444	4544	-123.84	11.19	12	2.75	-646.00	7148.00	157700	20230228	-49.27	16850	20221012	374.78	157700	-49.27	20230228	24650	224.54	20230105	157700	-49.27	20230228	16850	374.78	20221012	1.29	N	402030	500	28 억	10576	N	N	10	N	00	N
91	20230816	151139	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	80200	-5900	5	-6.85	12103047200	146071	55.04	86000	87900	79200	111900	60300	86100	82836.26	0.19	846	92966	89532	87066	83632	81166	88300	82400	28	25800	500	53380	100	1	5680444	4556	-124.15	11.22	12	2.57	-646.00	7148.00	157700	20230228	-49.14	16850	20221012	375.96	157700	-49.14	20230228	24650	225.35	20230105	157700	-49.14	20230228	16850	375.96	20221012	1.29	N	402030	500	28 억	10576	N	N	0	N	00	N
92	20230816	141137	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	81700	-4400	5	-5.11	10107239900	121227	45.68	86000	87900	81000	111900	60300	86100	83353.17	0.19	562	92966	89532	87066	83632	81166	88300	82400	28	25800	500	53380	100	1	5680444	4641	-126.47	11.43	12	2.13	-646.00	7148.00	157700	20230228	-48.19	16850	20221012	384.87	157700	-48.19	20230228	24650	231.44	20230105	157700	-48.19	20230228	16850	384.87	20221012	1.29	N	402030	500	28 억	10576	N	N	0	N	00	N
93	20230816	131134	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	82100	-4000	5	-4.65	8638582300	103217	38.90	86000	87900	81600	111900	60300	86100	83671.26	0.19	691	92966	89532	87066	83632	81166	88300	82400	28	25800	500	53380	100	1	5680444	4664	-127.09	11.49	12	1.82	-646.00	7148.00	157700	20230228	-47.94	16850	20221012	387.24	157700	-47.94	20230228	24650	233.06	20230105	157700	-47.94	20230228	16850	387.24	20221012	1.29	N	402030	500	28 억	10576	N	N	0	N	00	N
94	20230816	121152	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	82200	-3900	5	-4.53	7855798700	93715	35.31	86000	87900	81600	111900	60300	86100	83803.42	0.19	1195	92966	89532	87066	83632	81166	88300	82400	28	25800	500	53380	100	1	5680444	4669	-127.24	11.50	12	1.65	-646.00	7148.00	157700	20230228	-47.88	16850	20221012	387.83	157700	-47.88	20230228	24650	233.47	20230105	157700	-47.88	20230228	16850	387.83	20221012	1.29	N	402030	500	28 억	10576	N	N	0	N	00	N
95	20230816	111148	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	82800	-3300	5	-3.83	7128358000	84917	32.00	86000	87900	81600	111900	60300	86100	83920.86	0.19	1951	92966	89532	87066	83632	81166	88300	82400	28	25800	500	53380	100	1	5680444	4703	-128.17	11.58	12	1.49	-646.00	7148.00	157700	20230228	-47.50	16850	20221012	391.39	157700	-47.50	20230228	24650	235.90	20230105	157700	-47.50	20230228	16850	391.39	20221012	1.29	N	402030	500	28 억	10576	N	N	0	N	00	N
96	20230816	101139	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	83200	-2900	5	-3.37	5981261700	71135	26.81	86000	87900	81600	111900	60300	86100	84056.21	0.19	2865	92966	89532	87066	83632	81166	88300	82400	28	25800	500	53380	100	1	5680444	4726	-128.79	11.64	12	1.25	-646.00	7148.00	157700	20230228	-47.24	16850	20221012	393.77	157700	-47.24	20230228	24650	237.53	20230105	157700	-47.24	20230228	16850	393.77	20221012	1.29	N	402030	500	28 억	10576	N	N	0	N	00	N
97	20230816	091132	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	86200	100	2	0.12	1537224500	17706	6.67	86000	87900	85000	111900	60300	86100	86859.79	0.19	1415	92966	89532	87066	83632	81166	88300	82400	28	25800	500	53380	100	1	5680444	4897	-133.44	12.06	12	0.31	-646.00	7148.00	157700	20230228	-45.34	16850	20221012	411.57	157700	-45.34	20230228	24650	249.70	20230105	157700	-45.34	20230228	16850	411.57	20221012	1.29	N	402030	500	28 억	10576	N	N	0	N	00	N
98	20230814	161122	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	86100	-300	5	-0.35	23064657700	263309	132.93	88700	90500	84600	112300	60500	86400	87603.59	0.54	-20196	91266	88832	84266	81832	77266	90050	83050	28	25900	500	53560	100	1	5680444	4891	-133.28	12.05	12	4.64	-646.00	7148.00	157700	20230228	-45.40	16850	20221012	410.98	157700	-45.40	20230228	24650	249.29	20230105	157700	-45.40	20230228	16850	410.98	20221012	1.10	N	402030	500	28 억	30940	N	N	0	N	00	N
99	20230814	151120	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	86500	100	2	0.12	22501382400	256773	129.63	88700	90500	84600	112300	60500	86400	87637.05	0.54	-19923	91266	88832	84266	81832	77266	90050	83050	28	25900	500	53560	100	1	5680444	4914	-133.90	12.10	12	4.52	-646.00	7148.00	157700	20230228	-45.15	16850	20221012	413.35	157700	-45.15	20230228	24650	250.91	20230105	157700	-45.15	20230228	16850	413.35	20221012	1.10	N	402030	500	28 억	30940	N	N	0	N	00	N
100	20230814	141123	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	86200	-200	5	-0.23	21499207300	245166	123.77	88700	90500	84600	112300	60500	86400	87698.64	0.54	-19717	91266	88832	84266	81832	77266	90050	83050	28	25900	500	53560	100	1	5680444	4897	-133.44	12.06	12	4.32	-646.00	7148.00	157700	20230228	-45.34	16850	20221012	411.57	157700	-45.34	20230228	24650	249.70	20230105	157700	-45.34	20230228	16850	411.57	20221012	1.10	N	402030	500	28 억	30940	N	N	0	N	00	N
101	20230814	131109	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	85800	-600	5	-0.69	20368390100	231964	117.10	88700	90500	84600	112300	60500	86400	87815.54	0.54	-18250	91266	88832	84266	81832	77266	90050	83050	28	25900	500	53560	100	1	5680444	4874	-132.82	12.00	12	4.08	-646.00	7148.00	157700	20230228	-45.59	16850	20221012	409.20	157700	-45.59	20230228	24650	248.07	20230105	157700	-45.59	20230228	16850	409.20	20221012	1.10	N	402030	500	28 억	30940	N	N	0	N	00	N
102	20230814	121119	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	85600	-800	5	-0.93	19455556400	221388	111.76	88700	90500	84600	112300	60500	86400	87887.76	0.54	-18585	91266	88832	84266	81832	77266	90050	83050	28	25900	500	53560	100	1	5680444	4862	-132.51	11.98	12	3.90	-646.00	7148.00	157700	20230228	-45.72	16850	20221012	408.01	157700	-45.72	20230228	24650	247.26	20230105	157700	-45.72	20230228	16850	408.01	20221012	1.10	N	402030	500	28 억	30940	N	N	0	N	00	N
103	20230814	111111	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	86900	500	2	0.58	17990085800	204241	103.11	88700	90500	85200	112300	60500	86400	88092.32	0.54	-16926	91266	88832	84266	81832	77266	90050	83050	28	25900	500	53560	100	1	5680444	4936	-134.52	12.16	12	3.60	-646.00	7148.00	157700	20230228	-44.90	16850	20221012	415.73	157700	-44.90	20230228	24650	252.54	20230105	157700	-44.90	20230228	16850	415.73	20221012	1.10	N	402030	500	28 억	30940	N	N	0	N	00	N
104	20230814	101115	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	88000	1600	2	1.85	16342432900	185304	93.55	88700	90500	85200	112300	60500	86400	88203.93	0.54	-16411	91266	88832	84266	81832	77266	90050	83050	28	25900	500	53560	100	1	5680444	4999	-136.22	12.31	12	3.26	-646.00	7148.00	157700	20230228	-44.20	16850	20221012	422.26	157700	-44.20	20230228	24650	257.00	20230105	157700	-44.20	20230228	16850	422.26	20221012	1.10	N	402030	500	28 억	30940	N	N	0	N	00	N
105	20230814	091111	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	87800	1400	2	1.62	8482429600	95535	48.23	88700	90500	87000	112300	60500	86400	88818.30	0.54	-13410	91266	88832	84266	81832	77266	90050	83050	28	25900	500	53560	100	1	5680444	4987	-135.91	12.28	12	1.68	-646.00	7148.00	157700	20230228	-44.32	16850	20221012	421.07	157700	-44.32	20230228	24650	256.19	20230105	157700	-44.32	20230228	16850	421.07	20221012	1.10	N	402030	500	28 억	30940	N	N	0	N	00	N
106	20230811	161111	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	86400	4100	2	4.98	15846957200	190968	66.67	81900	86700	79700	106900	57700	82300	82952.73	0.41	7779	87633	84966	82033	79366	76433	83500	77900	28	24600	500	51020	100	1	5680444	4908	-133.75	12.09	12	3.36	-646.00	7148.00	157700	20230228	-45.21	16850	20221012	412.76	157700	-45.21	20230228	24650	250.51	20230105	157700	-45.21	20230228	16850	412.76	20221012	1.16	N	402030	500	28 억	23171	N	N	0	N	00	N
107	20230811	151105	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	83800	1500	2	1.82	12957818600	157252	54.90	81900	84700	79700	106900	57700	82300	82401.62	0.41	8484	87633	84966	82033	79366	76433	83500	77900	28	24600	500	51020	100	1	5680444	4760	-129.72	11.72	12	2.77	-646.00	7148.00	157700	20230228	-46.86	16850	20221012	397.33	157700	-46.86	20230228	24650	239.96	20230105	157700	-46.86	20230228	16850	397.33	20221012	1.16	N	402030	500	28 억	23171	N	N	0	N	00	N
108	20230811	141103	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	83500	1200	2	1.46	11585223400	140829	49.17	81900	84700	79700	106900	57700	82300	82264.47	0.41	5287	87633	84966	82033	79366	76433	83500	77900	28	24600	500	51020	100	1	5680444	4743	-129.26	11.68	12	2.48	-646.00	7148.00	157700	20230228	-47.05	16850	20221012	395.55	157700	-47.05	20230228	24650	238.74	20230105	157700	-47.05	20230228	16850	395.55	20221012	1.16	N	402030	500	28 억	23171	N	N	0	N	00	N
109	20230811	131103	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	83900	1600	2	1.94	10613095500	129228	45.12	81900	84700	79700	106900	57700	82300	82126.89	0.41	2730	87633	84966	82033	79366	76433	83500	77900	28	24600	500	51020	100	1	5680444	4766	-129.88	11.74	12	2.27	-646.00	7148.00	157700	20230228	-46.80	16850	20221012	397.92	157700	-46.80	20230228	24650	240.37	20230105	157700	-46.80	20230228	16850	397.92	20221012	1.16	N	402030	500	28 억	23171	N	N	0	N	00	N
110	20230811	121053	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	83200	900	2	1.09	9052816400	110662	38.64	81900	84400	79700	106900	57700	82300	81805.98	0.41	-782	87633	84966	82033	79366	76433	83500	77900	28	24600	500	51020	100	1	5680444	4726	-128.79	11.64	12	1.95	-646.00	7148.00	157700	20230228	-47.24	16850	20221012	393.77	157700	-47.24	20230228	24650	237.53	20230105	157700	-47.24	20230228	16850	393.77	20221012	1.16	N	402030	500	28 억	23171	N	N	0	N	00	N
111	20230811	111055	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	82800	500	2	0.61	8424682700	103056	35.98	81900	84400	79700	106900	57700	82300	81748.55	0.41	-850	87633	84966	82033	79366	76433	83500	77900	28	24600	500	51020	100	1	5680444	4703	-128.17	11.58	12	1.81	-646.00	7148.00	157700	20230228	-47.50	16850	20221012	391.39	157700	-47.50	20230228	24650	235.90	20230105	157700	-47.50	20230228	16850	391.39	20221012	1.16	N	402030	500	28 억	23171	N	N	0	N	00	N
112	20230811	101047	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	82700	400	2	0.49	5979968000	73750	25.75	81900	83100	79700	106900	57700	82300	81084.20	0.41	-791	87633	84966	82033	79366	76433	83500	77900	28	24600	500	51020	100	1	5680444	4698	-128.02	11.57	12	1.30	-646.00	7148.00	157700	20230228	-47.56	16850	20221012	390.80	157700	-47.56	20230228	24650	235.50	20230105	157700	-47.56	20230228	16850	390.80	20221012	1.16	N	402030	500	28 억	23171	N	N	0	N	00	N
113	20230811	091102	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	81300	-1000	5	-1.22	1682754900	20797	7.26	81900	82300	80100	106900	57700	82300	80912.88	0.41	-2050	87633	84966	82033	79366	76433	83500	77900	28	24600	500	51020	100	1	5680444	4618	-125.85	11.37	12	0.37	-646.00	7148.00	157700	20230228	-48.45	16850	20221012	382.49	157700	-48.45	20230228	24650	229.82	20230105	157700	-48.45	20230228	16850	382.49	20221012	1.16	N	402030	500	28 억	23171	N	N	0	N	00	N
114	20230810	161050	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	82300	-3400	5	-3.97	23252016900	283596	191.95	84000	84700	79100	111400	60000	85700	81986.50	0.39	709	91700	88700	86600	83600	81500	87650	82550	28	25700	500	53130	100	1	5680444	4675	-127.40	11.51	12	4.99	-646.00	7148.00	157700	20230228	-47.81	16850	20221012	388.43	157700	-47.81	20230228	24650	233.87	20230105	157700	-47.81	20230228	16850	388.43	20221012	1.27	N	402030	500	28 억	21969	N	N	0	N	00	N
115	20230810	151047	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	82300	-3400	5	-3.97	22272812400	271683	183.89	84000	84700	79100	111400	60000	85700	81978.32	0.39	275	91700	88700	86600	83600	81500	87650	82550	28	25700	500	53130	100	1	5680444	4675	-127.40	11.51	12	4.78	-646.00	7148.00	157700	20230228	-47.81	16850	20221012	388.43	157700	-47.81	20230228	24650	233.87	20230105	157700	-47.81	20230228	16850	388.43	20221012	1.27	N	402030	500	28 억	21969	N	N	0	N	00	N
116	20230810	141047	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	83900	-1800	5	-2.10	20634659200	251922	170.51	84000	84700	79100	111400	60000	85700	81906.10	0.39	4622	91700	88700	86600	83600	81500	87650	82550	28	25700	500	53130	100	1	5680444	4766	-129.88	11.74	12	4.43	-646.00	7148.00	157700	20230228	-46.80	16850	20221012	397.92	157700	-46.80	20230228	24650	240.37	20230105	157700	-46.80	20230228	16850	397.92	20221012	1.27	N	402030	500	28 억	21969	N	N	0	N	00	N
117	20230810	131038	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	83800	-1900	5	-2.22	19449023800	237794	160.95	84000	84700	79100	111400	60000	85700	81786.30	0.39	7542	91700	88700	86600	83600	81500	87650	82550	28	25700	500	53130	100	1	5680444	4760	-129.72	11.72	12	4.19	-646.00	7148.00	157700	20230228	-46.86	16850	20221012	397.33	157700	-46.86	20230228	24650	239.96	20230105	157700	-46.86	20230228	16850	397.33	20221012	1.27	N	402030	500	28 억	21969	N	N	0	N	00	N
118	20230810	121058	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	82300	-3400	5	-3.97	17053831900	209150	141.56	84000	84500	79100	111400	60000	85700	81535.04	0.39	5698	91700	88700	86600	83600	81500	87650	82550	28	25700	500	53130	100	1	5680444	4675	-127.40	11.51	12	3.68	-646.00	7148.00	157700	20230228	-47.81	16850	20221012	388.43	157700	-47.81	20230228	24650	233.87	20230105	157700	-47.81	20230228	16850	388.43	20221012	1.27	N	402030	500	28 억	21969	N	N	0	N	00	N
119	20230810	111100	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	81900	-3800	5	-4.43	15385134100	188925	127.87	84000	84500	79100	111400	60000	85700	81430.92	0.39	5253	91700	88700	86600	83600	81500	87650	82550	28	25700	500	53130	100	1	5680444	4652	-126.78	11.46	12	3.33	-646.00	7148.00	157700	20230228	-48.07	16850	20221012	386.05	157700	-48.07	20230228	24650	232.25	20230105	157700	-48.07	20230228	16850	386.05	20221012	1.27	N	402030	500	28 억	21969	N	N	0	N	00	N
120	20230810	101053	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	80200	-5500	5	-6.42	10164035300	124498	84.26	84000	84500	79100	111400	60000	85700	81634.04	0.39	15003	91700	88700	86600	83600	81500	87650	82550	28	25700	500	53130	100	1	5680444	4556	-124.15	11.22	12	2.19	-646.00	7148.00	157700	20230228	-49.14	16850	20221012	375.96	157700	-49.14	20230228	24650	225.35	20230105	157700	-49.14	20230228	16850	375.96	20221012	1.27	N	402030	500	28 억	21969	N	N	0	N	00	N
121	20230810	091103	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	82700	-3000	5	-3.50	2617799000	31348	21.22	84000	84500	82400	111400	60000	85700	83494.53	0.39	3725	91700	88700	86600	83600	81500	87650	82550	28	25700	500	53130	100	1	5680444	4698	-128.02	11.57	12	0.55	-646.00	7148.00	157700	20230228	-47.56	16850	20221012	390.80	157700	-47.56	20230228	24650	235.50	20230105	157700	-47.56	20230228	16850	390.80	20221012	1.27	N	402030	500	28 억	21969	N	N	0	N	00	N
122	20230809	161048	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	85700	-2800	5	-3.16	12564890300	145455	37.35	87700	89600	84500	115000	62000	88500	86377.68	0.28	5975	101766	95132	90266	83632	78766	92700	81200	28	26500	500	54870	100	1	5680444	4868	-132.66	11.99	12	2.56	-646.00	7148.00	157700	20230228	-45.66	16850	20221012	408.61	157700	-45.66	20230228	24650	247.67	20230105	157700	-45.66	20230228	16850	408.61	20221012	1.52	N	402030	500	28 억	15989	N	N	0	N	00	N
123	20230809	151035	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	84900	-3600	5	-4.07	11795025900	136442	35.04	87700	89600	84500	115000	62000	88500	86437.66	0.28	6322	101766	95132	90266	83632	78766	92700	81200	28	26500	500	54870	100	1	5680444	4823	-131.42	11.88	12	2.40	-646.00	7148.00	157700	20230228	-46.16	16850	20221012	403.86	157700	-46.16	20230228	24650	244.42	20230105	157700	-46.16	20230228	16850	403.86	20221012	1.52	N	402030	500	28 억	15989	N	N	0	N	00	N
124	20230809	141033	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	86100	-2400	5	-2.71	10355897100	119651	30.72	87700	89600	84500	115000	62000	88500	86540.54	0.28	7315	101766	95132	90266	83632	78766	92700	81200	28	26500	500	54870	100	1	5680444	4891	-133.28	12.05	12	2.11	-646.00	7148.00	157700	20230228	-45.40	16850	20221012	410.98	157700	-45.40	20230228	24650	249.29	20230105	157700	-45.40	20230228	16850	410.98	20221012	1.52	N	402030	500	28 억	15989	N	N	0	N	00	N
125	20230809	131056	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	85800	-2700	5	-3.05	9642555300	111337	28.59	87700	89600	84500	115000	62000	88500	86596.15	0.28	8258	101766	95132	90266	83632	78766	92700	81200	28	26500	500	54870	100	1	5680444	4874	-132.82	12.00	12	1.96	-646.00	7148.00	157700	20230228	-45.59	16850	20221012	409.20	157700	-45.59	20230228	24650	248.07	20230105	157700	-45.59	20230228	16850	409.20	20221012	1.52	N	402030	500	28 억	15989	N	N	0	N	00	N
126	20230809	121055	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	86400	-2100	5	-2.37	9158903700	105717	27.15	87700	89600	84500	115000	62000	88500	86624.88	0.28	8368	101766	95132	90266	83632	78766	92700	81200	28	26500	500	54870	100	1	5680444	4908	-133.75	12.09	12	1.86	-646.00	7148.00	157700	20230228	-45.21	16850	20221012	412.76	157700	-45.21	20230228	24650	250.51	20230105	157700	-45.21	20230228	16850	412.76	20221012	1.52	N	402030	500	28 억	15989	N	N	0	N	00	N
127	20230809	111046	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	85100	-3400	5	-3.84	8037961000	92683	23.80	87700	89600	84500	115000	62000	88500	86713.15	0.28	7105	101766	95132	90266	83632	78766	92700	81200	28	26500	500	54870	100	1	5680444	4834	-131.73	11.91	12	1.63	-646.00	7148.00	157700	20230228	-46.04	16850	20221012	405.04	157700	-46.04	20230228	24650	245.23	20230105	157700	-46.04	20230228	16850	405.04	20221012	1.52	N	402030	500	28 억	15989	N	N	0	N	00	N
128	20230809	101034	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	86500	-2000	5	-2.26	4952025800	56612	14.54	87700	89600	86300	115000	62000	88500	87461.52	0.28	4806	101766	95132	90266	83632	78766	92700	81200	28	26500	500	54870	100	1	5680444	4914	-133.90	12.10	12	1.00	-646.00	7148.00	157700	20230228	-45.15	16850	20221012	413.35	157700	-45.15	20230228	24650	250.91	20230105	157700	-45.15	20230228	16850	413.35	20221012	1.52	N	402030	500	28 억	15989	N	N	0	N	00	N
129	20230809	091040	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	87200	-1300	5	-1.47	1754314200	19921	5.12	87700	89600	86900	115000	62000	88500	88049.31	0.28	1	101766	95132	90266	83632	78766	92700	81200	28	26500	500	54870	100	1	5680444	4953	-134.98	12.20	12	0.35	-646.00	7148.00	157700	20230228	-44.71	16850	20221012	417.51	157700	-44.71	20230228	24650	253.75	20230105	157700	-44.71	20230228	16850	417.51	20221012	1.52	N	402030	500	28 억	15989	N	N	0	N	00	N
130	20230808	161100	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	88500	-2100	5	-2.32	35044143900	386890	48.07	93600	96900	85400	117700	63500	90600	90584.79	0.29	543	100200	95400	91200	86400	82200	97800	88800	28	27100	500	56170	100	1	5680444	5027	-137.00	12.38	12	6.81	-646.00	7148.00	157700	20230228	-43.88	16850	20221012	425.22	157700	-43.88	20230228	24650	259.03	20230105	157700	-43.88	20230228	16850	425.22	20221012	1.63	N	402030	500	28 억	16534	N	N	0	N	00	N
131	20230808	151045	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	88300	-2300	5	-2.54	34004454000	375110	46.61	93600	96900	85400	117700	63500	90600	90651.95	0.29	1859	100200	95400	91200	86400	82200	97800	88800	28	27100	500	56170	100	1	5680444	5016	-136.69	12.35	12	6.60	-646.00	7148.00	157700	20230228	-44.01	16850	20221012	424.04	157700	-44.01	20230228	24650	258.21	20230105	157700	-44.01	20230228	16850	424.04	20221012	1.63	N	402030	500	28 억	16534	N	N	0	N	00	N
132	20230808	141042	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	86500	-4100	5	-4.53	31370847500	344804	42.84	93600	96900	85400	117700	63500	90600	90981.68	0.29	927	100200	95400	91200	86400	82200	97800	88800	28	27100	500	56170	100	1	5680444	4914	-133.90	12.10	12	6.07	-646.00	7148.00	157700	20230228	-45.15	16850	20221012	413.35	157700	-45.15	20230228	24650	250.91	20230105	157700	-45.15	20230228	16850	413.35	20221012	1.63	N	402030	500	28 억	16534	N	N	0	N	00	N
133	20230808	131031	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	86600	-4000	5	-4.42	29302256200	320833	39.87	93600	96900	86300	117700	63500	90600	91331.80	0.29	1038	100200	95400	91200	86400	82200	97800	88800	28	27100	500	56170	100	1	5680444	4919	-134.06	12.12	12	5.65	-646.00	7148.00	157700	20230228	-45.09	16850	20221012	413.95	157700	-45.09	20230228	24650	251.32	20230105	157700	-45.09	20230228	16850	413.95	20221012	1.63	N	402030	500	28 억	16534	N	N	0	N	00	N
134	20230808	121038	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	86700	-3900	5	-4.30	28025877600	306167	38.04	93600	96900	86300	117700	63500	90600	91537.88	0.29	986	100200	95400	91200	86400	82200	97800	88800	28	27100	500	56170	100	1	5680444	4925	-134.21	12.13	12	5.39	-646.00	7148.00	157700	20230228	-45.02	16850	20221012	414.54	157700	-45.02	20230228	24650	251.72	20230105	157700	-45.02	20230228	16850	414.54	20221012	1.63	N	402030	500	28 억	16534	N	N	0	N	00	N
135	20230808	111026	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	88700	-1900	5	-2.10	25406842600	276174	34.32	93600	96900	87400	117700	63500	90600	91995.78	0.29	-565	100200	95400	91200	86400	82200	97800	88800	28	27100	500	56170	100	1	5680444	5039	-137.31	12.41	12	4.86	-646.00	7148.00	157700	20230228	-43.75	16850	20221012	426.41	157700	-43.75	20230228	24650	259.84	20230105	157700	-43.75	20230228	16850	426.41	20221012	1.63	N	402030	500	28 억	16534	N	N	0	N	00	N
136	20230808	101041	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	89000	-1600	5	-1.77	20737050800	223408	27.76	93600	96900	88800	117700	63500	90600	92821.43	0.29	-5703	100200	95400	91200	86400	82200	97800	88800	28	27100	500	56170	100	1	5680444	5056	-137.77	12.45	12	3.93	-646.00	7148.00	157700	20230228	-43.56	16850	20221012	428.19	157700	-43.56	20230228	24650	261.05	20230105	157700	-43.56	20230228	16850	428.19	20221012	1.63	N	402030	500	28 억	16534	N	N	0	N	00	N
137	20230808	091046	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	92700	2100	2	2.32	10439248700	110840	13.77	93600	96900	91400	117700	63500	90600	94183.04	0.29	-5370	100200	95400	91200	86400	82200	97800	88800	28	27100	500	56170	100	1	5680444	5266	-143.50	12.97	12	1.95	-646.00	7148.00	157700	20230228	-41.22	16850	20221012	450.15	157700	-41.22	20230228	24650	276.06	20230105	157700	-41.22	20230228	16850	450.15	20221012	1.63	N	402030	500	28 억	16534	N	N	0	N	00	N
138	20230807	161037	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	90600	4400	2	5.10	73340098400	795262	146.00	87500	96000	87000	112000	60400	86200	92224.16	0.54	-15873	91733	88966	84533	81766	77333	90350	83150	28	25800	500	53440	100	1	5680444	5146	-140.25	12.67	12	14.00	-646.00	7148.00	157700	20230228	-42.55	16850	20221012	437.69	157700	-42.55	20230228	24650	267.55	20230105	157700	-42.55	20230228	16850	437.69	20221012	2.10	N	402030	500	28 억	30512	N	N	0	N	00	N
139	20230807	151035	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	89300	3100	2	3.60	71840458900	778605	142.94	87500	96000	87000	112000	60400	86200	92269.01	0.54	-17046	91733	88966	84533	81766	77333	90350	83150	28	25800	500	53440	100	1	5680444	5073	-138.24	12.49	12	13.71	-646.00	7148.00	157700	20230228	-43.37	16850	20221012	429.97	157700	-43.37	20230228	24650	262.27	20230105	157700	-43.37	20230228	16850	429.97	20221012	2.10	N	402030	500	28 억	30512	N	N	0	N	00	N
140	20230807	141042	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	90600	4400	2	5.10	67897135800	734629	134.87	87500	96000	87000	112000	60400	86200	92424.62	0.54	-21358	91733	88966	84533	81766	77333	90350	83150	28	25800	500	53440	100	1	5680444	5146	-140.25	12.67	12	12.93	-646.00	7148.00	157700	20230228	-42.55	16850	20221012	437.69	157700	-42.55	20230228	24650	267.55	20230105	157700	-42.55	20230228	16850	437.69	20221012	2.10	N	402030	500	28 억	30512	N	N	0	N	00	N
141	20230807	131029	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	91800	5600	2	6.50	65272851400	705839	129.58	87500	96000	87000	112000	60400	86200	92476.51	0.54	-21065	91733	88966	84533	81766	77333	90350	83150	28	25800	500	53440	100	1	5680444	5215	-142.11	12.84	12	12.43	-646.00	7148.00	157700	20230228	-41.79	16850	20221012	444.81	157700	-41.79	20230228	24650	272.41	20230105	157700	-41.79	20230228	16850	444.81	20221012	2.10	N	402030	500	28 억	30512	N	N	0	N	00	N
142	20230807	121030	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	92300	6100	2	7.08	63041110600	681595	125.13	87500	96000	87000	112000	60400	86200	92491.57	0.54	-20322	91733	88966	84533	81766	77333	90350	83150	28	25800	500	53440	100	1	5680444	5243	-142.88	12.91	12	12.00	-646.00	7148.00	157700	20230228	-41.47	16850	20221012	447.77	157700	-41.47	20230228	24650	274.44	20230105	157700	-41.47	20230228	16850	447.77	20221012	2.10	N	402030	500	28 억	30512	N	N	0	N	00	N
143	20230807	111020	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	91600	5400	2	6.26	58713578200	634834	116.55	87500	96000	87000	112000	60400	86200	92487.58	0.54	-21288	91733	88966	84533	81766	77333	90350	83150	28	25800	500	53440	100	1	5680444	5203	-141.80	12.81	12	11.18	-646.00	7148.00	157700	20230228	-41.92	16850	20221012	443.62	157700	-41.92	20230228	24650	271.60	20230105	157700	-41.92	20230228	16850	443.62	20221012	2.10	N	402030	500	28 억	30512	N	N	0	N	00	N
144	20230807	101033	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	95500	9300	2	10.79	45941794200	496498	91.15	87500	96000	87000	112000	60400	86200	92533.06	0.54	-16127	91733	88966	84533	81766	77333	90350	83150	28	25800	500	53440	100	1	5680444	5425	-147.83	13.36	12	8.74	-646.00	7148.00	157700	20230228	-39.44	16850	20221012	466.77	157700	-39.44	20230228	24650	287.42	20230105	157700	-39.44	20230228	16850	466.77	20221012	2.10	N	402030	500	28 억	30512	N	N	0	N	00	N
145	20230807	091031	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	92200	6000	2	6.96	16514476800	180364	33.11	87500	94500	87000	112000	60400	86200	91565.15	0.54	-13225	91733	88966	84533	81766	77333	90350	83150	28	25800	500	53440	100	1	5680444	5237	-142.72	12.90	12	3.18	-646.00	7148.00	157700	20230228	-41.53	16850	20221012	447.18	157700	-41.53	20230228	24650	274.04	20230105	157700	-41.53	20230228	16850	447.18	20221012	2.10	N	402030	500	28 억	30512	N	N	0	N	00	N
146	20230804	161024	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	86200	6100	2	7.62	45280201800	539151	114.82	81800	87300	80100	104100	56100	80100	83979.33	0.47	1377	91633	85866	82333	76566	73033	84100	74800	28	24000	500	49660	100	1	5680444	4897	-133.44	12.06	12	9.49	-646.00	7148.00	157700	20230228	-45.34	16850	20221012	411.57	157700	-45.34	20230228	24650	249.70	20230105	157700	-45.34	20230228	16850	411.57	20221012	1.88	N	402030	500	28 억	26797	N	N	1	N	00	N
147	20230804	151023	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	87000	6900	2	8.61	42722078100	509602	108.53	81800	87000	80100	104100	56100	80100	83836.54	0.47	1230	91633	85866	82333	76566	73033	84100	74800	28	24000	500	49660	100	1	5680444	4942	-134.67	12.17	12	8.97	-646.00	7148.00	157700	20230228	-44.83	16850	20221012	416.32	157700	-44.83	20230228	24650	252.94	20230105	157700	-44.83	20230228	16850	416.32	20221012	1.88	N	402030	500	28 억	26797	N	N	1	N	00	N
148	20230804	141038	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	83900	3800	2	4.74	34802338300	417445	88.90	81800	87000	80100	104100	56100	80100	83372.37	0.47	-7224	91633	85866	82333	76566	73033	84100	74800	28	24000	500	49660	100	1	5680444	4766	-129.88	11.74	12	7.35	-646.00	7148.00	157700	20230228	-46.80	16850	20221012	397.92	157700	-46.80	20230228	24650	240.37	20230105	157700	-46.80	20230228	16850	397.92	20221012	1.88	N	402030	500	28 억	26797	N	N	1	N	00	N
149	20230804	131021	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	81900	1800	2	2.25	32336758300	387914	82.61	81800	87000	80100	104100	56100	80100	83363.31	0.47	-12765	91633	85866	82333	76566	73033	84100	74800	28	24000	500	49660	100	1	5680444	4652	-126.78	11.46	12	6.83	-646.00	7148.00	157700	20230228	-48.07	16850	20221012	386.05	157700	-48.07	20230228	24650	232.25	20230105	157700	-48.07	20230228	16850	386.05	20221012	1.88	N	402030	500	28 억	26797	N	N	1	N	00	N
150	20230804	121014	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	82400	2300	2	2.87	30051618700	360096	76.69	81800	87000	80100	104100	56100	80100	83457.43	0.47	-8085	91633	85866	82333	76566	73033	84100	74800	28	24000	500	49660	100	1	5680444	4681	-127.55	11.53	12	6.34	-646.00	7148.00	157700	20230228	-47.75	16850	20221012	389.02	157700	-47.75	20230228	24650	234.28	20230105	157700	-47.75	20230228	16850	389.02	20221012	1.88	N	402030	500	28 억	26797	N	N	1	N	00	N
151	20230804	111028	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	84500	4400	2	5.49	27881900000	334036	71.14	81800	87000	80100	104100	56100	80100	83472.96	0.47	-9424	91633	85866	82333	76566	73033	84100	74800	28	24000	500	49660	100	1	5680444	4800	-130.80	11.82	12	5.88	-646.00	7148.00	157700	20230228	-46.42	16850	20221012	401.48	157700	-46.42	20230228	24650	242.80	20230105	157700	-46.42	20230228	16850	401.48	20221012	1.88	N	402030	500	28 억	26797	N	N	1	N	00	N
152	20230804	101009	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	83200	3100	2	3.87	21656879600	260380	55.45	81800	87000	80100	104100	56100	80100	83177.89	0.47	-12328	91633	85866	82333	76566	73033	84100	74800	28	24000	500	49660	100	1	5680444	4726	-128.79	11.64	12	4.58	-646.00	7148.00	157700	20230228	-47.24	16850	20221012	393.77	157700	-47.24	20230228	24650	237.53	20230105	157700	-47.24	20230228	16850	393.77	20221012	1.88	N	402030	500	28 억	26797	N	N	1	N	00	N
153	20230804	091009	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	82800	2700	2	3.37	6845004600	82972	17.67	81800	83900	80600	104100	56100	80100	82506.99	0.47	-7947	91633	85866	82333	76566	73033	84100	74800	28	24000	500	49660	100	1	5680444	4703	-128.17	11.58	12	1.46	-646.00	7148.00	157700	20230228	-47.50	16850	20221012	391.39	157700	-47.50	20230228	24650	235.90	20230105	157700	-47.50	20230228	16850	391.39	20221012	1.88	N	402030	500	28 억	26797	N	N	1	N	00	N
154	20230803	161014	54	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	80100	-10500	5	-11.59	37725573500	462883	33.81	88000	88100	78800	117700	63500	90600	81502.55	0.41	7326	101466	96032	91266	85832	81066	98750	88550	28	27100	500	56170	100	1	5680444	4550	-123.99	11.21	12	8.15	-646.00	7148.00	157700	20230228	-49.21	16850	20221012	375.37	157700	-49.21	20230228	24650	224.95	20230105	157700	-49.21	20230228	16850	375.37	20221012	1.53	N	402030	500	28 억	23554	N	N	1	N	01	N
155	20230803	151020	54	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	79300	-11300	5	-12.47	36204165900	443748	32.42	88000	88100	78800	117700	63500	90600	81584.62	0.41	5730	101466	96032	91266	85832	81066	98750	88550	28	27100	500	56170	100	1	5680444	4505	-122.76	11.09	12	7.81	-646.00	7148.00	157700	20230228	-49.71	16850	20221012	370.62	157700	-49.71	20230228	24650	221.70	20230105	157700	-49.71	20230228	16850	370.62	20221012	1.53	N	402030	500	28 억	23554	N	N	10	N	01	N
156	20230803	141013	54	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	80700	-9900	5	-10.93	32993678800	403539	29.48	88000	88100	78800	117700	63500	90600	81758.01	0.41	9291	101466	96032	91266	85832	81066	98750	88550	28	27100	500	56170	100	1	5680444	4584	-124.92	11.29	12	7.10	-646.00	7148.00	157700	20230228	-48.83	16850	20221012	378.93	157700	-48.83	20230228	24650	227.38	20230105	157700	-48.83	20230228	16850	378.93	20221012	1.53	N	402030	500	28 억	23554	N	N	10	N	01	N
157	20230803	131014	54	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	80100	-10500	5	-11.59	29889306800	365012	26.66	88000	88100	78800	117700	63500	90600	81882.76	0.41	18559	101466	96032	91266	85832	81066	98750	88550	28	27100	500	56170	100	1	5680444	4550	-123.99	11.21	12	6.43	-646.00	7148.00	157700	20230228	-49.21	16850	20221012	375.37	157700	-49.21	20230228	24650	224.95	20230105	157700	-49.21	20230228	16850	375.37	20221012	1.53	N	402030	500	28 억	23554	N	N	10	N	01	N
158	20230803	121020	54	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	79400	-11200	5	-12.36	27837557400	339317	24.79	88000	88100	78800	117700	63500	90600	82036.74	0.41	24819	101466	96032	91266	85832	81066	98750	88550	28	27100	500	56170	100	1	5680444	4510	-122.91	11.11	12	5.97	-646.00	7148.00	157700	20230228	-49.65	16850	20221012	371.22	157700	-49.65	20230228	24650	222.11	20230105	157700	-49.65	20230228	16850	371.22	20221012	1.53	N	402030	500	28 억	23554	N	N	10	N	01	N
159	20230803	111007	54	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	79700	-10900	5	-12.03	25290783300	307232	22.44	88000	88100	79300	117700	63500	90600	82314.74	0.41	25066	101466	96032	91266	85832	81066	98750	88550	28	27100	500	56170	100	1	5680444	4527	-123.37	11.15	12	5.41	-646.00	7148.00	157700	20230228	-49.46	16850	20221012	373.00	157700	-49.46	20230228	24650	223.33	20230105	157700	-49.46	20230228	16850	373.00	20221012	1.53	N	402030	500	28 억	23554	N	N	10	N	01	N
160	20230803	101005	54	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	82200	-8400	5	-9.27	17102142700	205367	15.00	88000	88100	81000	117700	63500	90600	83271.43	0.41	12090	101466	96032	91266	85832	81066	98750	88550	28	27100	500	56170	100	1	5680444	4669	-127.24	11.50	12	3.62	-646.00	7148.00	157700	20230228	-47.88	16850	20221012	387.83	157700	-47.88	20230228	24650	233.47	20230105	157700	-47.88	20230228	16850	387.83	20221012	1.53	N	402030	500	28 억	23554	N	N	10	N	01	N
161	20230803	091007	54	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	82600	-8000	5	-8.83	7018079200	83203	6.08	88000	88100	82000	117700	63500	90600	84339.24	0.41	-879	101466	96032	91266	85832	81066	98750	88550	28	27100	500	56170	100	1	5680444	4692	-127.86	11.56	12	1.46	-646.00	7148.00	157700	20230228	-47.62	16850	20221012	390.21	157700	-47.62	20230228	24650	235.09	20230105	157700	-47.62	20230228	16850	390.21	20221012	1.53	N	402030	500	28 억	23554	N	N	10	N	01	N
162	20230802	161014	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	90600	1600	2	1.80	122768988200	1354857	61.51	86800	96700	86500	115700	62300	89000	90615.09	0.69	-14331	101600	95300	82700	76400	63800	98450	79550	28	26700	500	55180	100	1	5680444	5146	-140.25	12.67	12	23.85	-646.00	7148.00	157700	20230228	-42.55	16850	20221012	437.69	157700	-42.55	20230228	24650	267.55	20230105	157700	-42.55	20230228	16850	437.69	20221012	1.42	N	402030	500	28 억	38945	N	N	10	N	00	N
163	20230802	151027	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	89800	800	2	0.90	119418914500	1317364	59.81	86800	96700	86500	115700	62300	89000	90651.05	0.69	-16079	101600	95300	82700	76400	63800	98450	79550	28	26700	500	55180	100	1	5680444	5101	-139.01	12.56	12	23.19	-646.00	7148.00	157700	20230228	-43.06	16850	20221012	432.94	157700	-43.06	20230228	24650	264.30	20230105	157700	-43.06	20230228	16850	432.94	20221012	1.42	N	402030	500	28 억	38945	N	N	1	N	00	N
164	20230802	141014	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	89700	700	2	0.79	115110501900	1269574	57.64	86800	96700	86500	115700	62300	89000	90669.82	0.69	-15505	101600	95300	82700	76400	63800	98450	79550	28	26700	500	55180	100	1	5680444	5095	-138.85	12.55	12	22.35	-646.00	7148.00	157700	20230228	-43.12	16850	20221012	432.34	157700	-43.12	20230228	24650	263.89	20230105	157700	-43.12	20230228	16850	432.34	20221012	1.42	N	402030	500	28 억	38945	N	N	1	N	00	N
165	20230802	131006	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	90700	1700	2	1.91	107719129500	1187400	53.91	86800	96700	86500	115700	62300	89000	90719.82	0.69	-18200	101600	95300	82700	76400	63800	98450	79550	28	26700	500	55180	100	1	5680444	5152	-140.40	12.69	12	20.90	-646.00	7148.00	157700	20230228	-42.49	16850	20221012	438.28	157700	-42.49	20230228	24650	267.95	20230105	157700	-42.49	20230228	16850	438.28	20221012	1.42	N	402030	500	28 억	38945	N	N	1	N	00	N
166	20230802	121002	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	89300	300	2	0.34	88380020300	975899	44.31	86800	96700	86500	115700	62300	89000	90564.15	0.69	-12033	101600	95300	82700	76400	63800	98450	79550	28	26700	500	55180	100	1	5680444	5073	-138.24	12.49	12	17.18	-646.00	7148.00	157700	20230228	-43.37	16850	20221012	429.97	157700	-43.37	20230228	24650	262.27	20230105	157700	-43.37	20230228	16850	429.97	20221012	1.42	N	402030	500	28 억	38945	N	N	1	N	00	N
167	20230802	111005	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	87900	-1100	5	-1.24	81723983800	901366	40.92	86800	96700	86500	115700	62300	89000	90668.52	0.69	-11278	101600	95300	82700	76400	63800	98450	79550	28	26700	500	55180	100	1	5680444	4993	-136.07	12.30	12	15.87	-646.00	7148.00	157700	20230228	-44.26	16850	20221012	421.66	157700	-44.26	20230228	24650	256.59	20230105	157700	-44.26	20230228	16850	421.66	20221012	1.42	N	402030	500	28 억	38945	N	N	1	N	00	N
168	20230802	101005	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	87900	-1100	5	-1.24	72673973200	798695	36.26	86800	96700	86500	115700	62300	89000	90993.19	0.69	-13885	101600	95300	82700	76400	63800	98450	79550	28	26700	500	55180	100	1	5680444	4993	-136.07	12.30	12	14.06	-646.00	7148.00	157700	20230228	-44.26	16850	20221012	421.66	157700	-44.26	20230228	24650	256.59	20230105	157700	-44.26	20230228	16850	421.66	20221012	1.42	N	402030	500	28 억	38945	N	N	1	N	00	N
169	20230802	091005	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	91400	2400	2	2.70	21143605400	236993	10.76	86800	92800	86500	115700	62300	89000	89217.00	0.69	2126	101600	95300	82700	76400	63800	98450	79550	28	26700	500	55180	100	1	5680444	5192	-141.49	12.79	12	4.17	-646.00	7148.00	157700	20230228	-42.04	16850	20221012	442.43	157700	-42.04	20230228	24650	270.79	20230105	157700	-42.04	20230228	16850	442.43	20221012	1.42	N	402030	500	28 억	38945	N	N	1	N	00	N
170	20230801	161003	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	89000	20500	1	29.93	181221870500	2179284	1137.37	70500	89000	70100	89000	48000	68500	83143.92	1.02	-15051	74366	71432	66666	63732	58966	72900	65200	28	20500	500	42470	100	1	5680444	5056	-137.77	12.45	12	38.36	-646.00	7148.00	157700	20230228	-43.56	16850	20221012	428.19	157700	-43.56	20230228	24650	261.05	20230105	157700	-43.56	20230228	16850	428.19	20221012	1.41	N	402030	500	28 억	58033	N	N	1	N	00	N
171	20230801	150959	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	88100	19600	2	28.61	171561558100	2070419	1080.55	70500	89000	70100	89000	48000	68500	82863.21	1.02	-16411	74366	71432	66666	63732	58966	72900	65200	28	20500	500	42470	100	1	5680444	5004	-136.38	12.33	12	36.45	-646.00	7148.00	157700	20230228	-44.13	16850	20221012	422.85	157700	-44.13	20230228	24650	257.40	20230105	157700	-44.13	20230228	16850	422.85	20221012	1.41	N	402030	500	28 억	58033	N	N	0	N	00	N
172	20230801	141018	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	87700	19200	2	28.03	143806831800	1754878	915.87	70500	89000	70100	89000	48000	68500	81946.91	1.02	-17272	74366	71432	66666	63732	58966	72900	65200	28	20500	500	42470	100	1	5680444	4982	-135.76	12.27	12	30.89	-646.00	7148.00	157700	20230228	-44.39	16850	20221012	420.47	157700	-44.39	20230228	24650	255.78	20230105	157700	-44.39	20230228	16850	420.47	20221012	1.41	N	402030	500	28 억	58033	N	N	0	N	00	N
173	20230801	130955	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	85200	16700	2	24.38	121398955400	1498108	781.86	70500	88000	70100	89000	48000	68500	81034.85	1.02	-19997	74366	71432	66666	63732	58966	72900	65200	28	20500	500	42470	100	1	5680444	4840	-131.89	11.92	12	26.37	-646.00	7148.00	157700	20230228	-45.97	16850	20221012	405.64	157700	-45.97	20230228	24650	245.64	20230105	157700	-45.97	20230228	16850	405.64	20221012	1.41	N	402030	500	28 억	58033	N	N	0	N	00	N
174	20230801	120955	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	86900	18400	2	26.86	104749241700	1304960	681.06	70500	88000	70100	89000	48000	68500	80270.08	1.02	-21969	74366	71432	66666	63732	58966	72900	65200	28	20500	500	42470	100	1	5680444	4936	-134.52	12.16	12	22.97	-646.00	7148.00	157700	20230228	-44.90	16850	20221012	415.73	157700	-44.90	20230228	24650	252.54	20230105	157700	-44.90	20230228	16850	415.73	20221012	1.41	N	402030	500	28 억	58033	N	N	0	N	00	N
175	20230801	110951	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	84100	15600	2	22.77	84549075700	1067428	557.09	70500	84800	70100	89000	48000	68500	79208.22	1.02	-23769	74366	71432	66666	63732	58966	72900	65200	28	20500	500	42470	100	1	5680444	4777	-130.19	11.77	12	18.79	-646.00	7148.00	157700	20230228	-46.67	16850	20221012	399.11	157700	-46.67	20230228	24650	241.18	20230105	157700	-46.67	20230228	16850	399.11	20221012	1.41	N	402030	500	28 억	58033	N	N	0	N	00	N
176	20230801	100958	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	80100	11600	2	16.93	42967493200	560504	292.53	70500	81100	70100	89000	48000	68500	76658.67	1.02	-22025	74366	71432	66666	63732	58966	72900	65200	28	20500	500	42470	100	1	5680444	4550	-123.99	11.21	12	9.87	-646.00	7148.00	157700	20230228	-49.21	16850	20221012	375.37	157700	-49.21	20230228	24650	224.95	20230105	157700	-49.21	20230228	16850	375.37	20221012	1.41	N	402030	500	28 억	58033	N	N	0	N	00	N
177	20230801	090949	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	73300	4800	2	7.01	3853899100	53675	28.01	70500	73400	70100	89000	48000	68500	71800.64	1.02	-1995	74366	71432	66666	63732	58966	72900	65200	28	20500	500	42470	100	1	5680444	4164	-113.47	10.25	12	0.94	-646.00	7148.00	157700	20230228	-53.52	16850	20221012	335.01	157700	-53.52	20230228	24650	197.36	20230105	157700	-53.52	20230228	16850	335.01	20221012	1.41	N	402030	500	28 억	58033	N	N	0	N	00	N

81 KiB Raw Blame History

81 KiB

Raw Blame History